Latest Share Chat

CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,302.00

Bid: 6,298.00

Ask: 6,300.00

Change: 106.00 (1.71%)

Spread: 2.00 (0.032%)

Open: 6,214.00

High: 6,314.00

Low: 6,192.00

Prev. Close: 6,196.00

Last checked at -

Transaction in Own Shares

23 Sep 2021 07:00

RNS Number : 6812M

CRH PLC

23 September 2021

23rd September 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 22nd September 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			142,000
Highest price paid per share:			€42.80
Lowest price paid per share:			€42.00
Volume weighted average price paid:			€42.5572

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 1st October 2021 following its announcement on 30th June 2021 and were effected by CRH's broker as part of the Programme announced on 30th June 2021.

Following settlement of the above transactions CRH will hold 18,226,317 of its ordinary shares in treasury which represents 2.292% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 776,914,021 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	O2RNE8IBXP4R0TD8PU41
Time zone:	BST
Currency:	EUR

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	42.5572	142,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
47	42	EUR	08:00:05	Euronext Dublin	202109227937
47	42.02	EUR	08:00:12	Euronext Dublin	2021092211009
206	42.16	EUR	08:00:27	Euronext Dublin	2021092213825
113	42.22	EUR	08:02:08	Euronext Dublin	2021092215105
143	42.22	EUR	08:02:08	Euronext Dublin	2021092215617
143	42.21	EUR	08:02:08	Euronext Dublin	2021092215873
143	42.22	EUR	08:02:08	Euronext Dublin	2021092216129
212	42.26	EUR	08:04:39	Euronext Dublin	2021092216641
96	42.22	EUR	08:04:49	Euronext Dublin	2021092217153
217	42.26	EUR	08:05:19	Euronext Dublin	2021092217921
161	42.25	EUR	08:05:28	Euronext Dublin	2021092218945
180	42.25	EUR	08:05:28	Euronext Dublin	2021092219201
180	42.25	EUR	08:05:28	Euronext Dublin	2021092219457
138	42.23	EUR	08:05:34	Euronext Dublin	2021092219969
239	42.39	EUR	08:08:03	Euronext Dublin	2021092223041
238	42.4	EUR	08:09:04	Euronext Dublin	2021092223809
220	42.4	EUR	08:09:04	Euronext Dublin	2021092224577
220	42.4	EUR	08:09:04	Euronext Dublin	2021092224833
60	42.52	EUR	08:11:18	Euronext Dublin	2021092227905
35	42.52	EUR	08:11:20	Euronext Dublin	2021092229697
150	42.54	EUR	08:12:24	Euronext Dublin	2021092230721
153	42.54	EUR	08:12:25	Euronext Dublin	2021092230977
153	42.54	EUR	08:12:25	Euronext Dublin	2021092231489
1	42.52	EUR	08:12:28	Euronext Dublin	2021092232001
182	42.52	EUR	08:12:28	Euronext Dublin	2021092232257
135	42.57	EUR	08:15:09	Euronext Dublin	2021092234049
1	42.57	EUR	08:15:09	Euronext Dublin	2021092234305
135	42.57	EUR	08:15:09	Euronext Dublin	2021092235073
135	42.57	EUR	08:15:09	Euronext Dublin	2021092235329
135	42.57	EUR	08:15:09	Euronext Dublin	2021092235585
241	42.56	EUR	08:15:42	Euronext Dublin	2021092236609
347	42.56	EUR	08:15:43	Euronext Dublin	2021092236865
150	42.56	EUR	08:15:43	Euronext Dublin	2021092237121
150	42.56	EUR	08:15:43	Euronext Dublin	2021092237377
47	42.56	EUR	08:15:43	Euronext Dublin	2021092237633
10	42.58	EUR	08:16:04	Euronext Dublin	2021092240705
199	42.58	EUR	08:16:04	Euronext Dublin	2021092240961
212	42.58	EUR	08:16:04	Euronext Dublin	2021092241217
150	42.58	EUR	08:16:04	Euronext Dublin	2021092242497
129	42.58	EUR	08:16:04	Euronext Dublin	2021092242753
150	42.58	EUR	08:16:04	Euronext Dublin	2021092243009
129	42.58	EUR	08:16:04	Euronext Dublin	2021092243265
145	42.58	EUR	08:16:06	Euronext Dublin	2021092245569
206	42.6	EUR	08:16:28	Euronext Dublin	2021092247873
89	42.59	EUR	08:16:40	Euronext Dublin	2021092249153
36	42.59	EUR	08:16:40	Euronext Dublin	2021092249409
55	42.59	EUR	08:16:40	Euronext Dublin	2021092249665
76	42.59	EUR	08:16:42	Euronext Dublin	2021092250177
51	42.56	EUR	08:16:46	Euronext Dublin	2021092251969
150	42.54	EUR	08:17:25	Euronext Dublin	2021092252481
150	42.54	EUR	08:17:25	Euronext Dublin	2021092252737
57	42.54	EUR	08:17:25	Euronext Dublin	2021092252993
209	42.53	EUR	08:18:16	Euronext Dublin	2021092258625
67	42.53	EUR	08:18:16	Euronext Dublin	2021092258881
590	42.52	EUR	08:18:31	Euronext Dublin	2021092259649
64	42.52	EUR	08:18:31	Euronext Dublin	2021092259905
271	42.49	EUR	08:19:23	Euronext Dublin	2021092261953
150	42.49	EUR	08:19:23	Euronext Dublin	2021092262209
33	42.49	EUR	08:19:23	Euronext Dublin	2021092262465
126	42.48	EUR	08:19:40	Euronext Dublin	2021092264257
32	42.51	EUR	08:19:58	Euronext Dublin	2021092265281
99	42.51	EUR	08:19:58	Euronext Dublin	2021092265537
51	42.51	EUR	08:19:58	Euronext Dublin	2021092266049
20	42.48	EUR	08:20:12	Euronext Dublin	2021092267585
453	42.47	EUR	08:21:38	Euronext Dublin	2021092268353
455	42.5	EUR	08:23:05	Euronext Dublin	2021092274241
150	42.5	EUR	08:23:05	Euronext Dublin	2021092275265
150	42.5	EUR	08:23:05	Euronext Dublin	2021092275521
145	42.5	EUR	08:23:05	Euronext Dublin	2021092275777
558	42.49	EUR	08:24:55	Euronext Dublin	2021092276033
270	42.54	EUR	08:25:30	Euronext Dublin	2021092292417
150	42.54	EUR	08:25:30	Euronext Dublin	2021092292673
150	42.54	EUR	08:25:30	Euronext Dublin	2021092292929
150	42.54	EUR	08:25:30	Euronext Dublin	2021092293185
45	42.54	EUR	08:25:30	Euronext Dublin	2021092293441
150	42.54	EUR	08:25:33	Euronext Dublin	2021092294465
203	42.54	EUR	08:25:33	Euronext Dublin	2021092294721
113	42.54	EUR	08:25:33	Euronext Dublin	2021092294977
139	42.54	EUR	08:25:33	Euronext Dublin	2021092295233
132	42.54	EUR	08:25:33	Euronext Dublin	2021092295489
594	42.53	EUR	08:25:36	Euronext Dublin	2021092298817
55	42.46	EUR	08:25:44	Euronext Dublin	20210922101377
49	42.45	EUR	08:25:47	Euronext Dublin	20210922102657
114	42.44	EUR	08:26:12	Euronext Dublin	20210922108545
193	42.42	EUR	08:26:40	Euronext Dublin	20210922110337
123	42.41	EUR	08:26:40	Euronext Dublin	20210922111617
24	42.41	EUR	08:26:40	Euronext Dublin	20210922111873
57	42.4	EUR	08:26:45	Euronext Dublin	20210922112129
150	42.4	EUR	08:26:50	Euronext Dublin	20210922112641
150	42.4	EUR	08:26:50	Euronext Dublin	20210922112897
150	42.4	EUR	08:26:50	Euronext Dublin	20210922113153
150	42.4	EUR	08:26:50	Euronext Dublin	20210922113409
150	42.4	EUR	08:26:50	Euronext Dublin	20210922113665
62	42.4	EUR	08:26:50	Euronext Dublin	20210922113921
657	42.4	EUR	08:26:50	Euronext Dublin	20210922114177
99	42.41	EUR	08:27:13	Euronext Dublin	20210922117505
187	42.39	EUR	08:27:28	Euronext Dublin	20210922118017
513	42.47	EUR	08:29:30	Euronext Dublin	20210922121857
200	42.46	EUR	08:29:30	Euronext Dublin	20210922122881
150	42.46	EUR	08:29:30	Euronext Dublin	20210922123137
150	42.46	EUR	08:29:30	Euronext Dublin	20210922123393
150	42.46	EUR	08:29:30	Euronext Dublin	20210922123649
43	42.46	EUR	08:29:30	Euronext Dublin	20210922123905
116	42.47	EUR	08:29:30	Euronext Dublin	20210922124161
45	42.47	EUR	08:29:30	Euronext Dublin	20210922124417
35	42.46	EUR	08:30:19	Euronext Dublin	20210922126977
59	42.46	EUR	08:30:19	Euronext Dublin	20210922127233
367	42.46	EUR	08:32:33	Euronext Dublin	20210922130561
82	42.46	EUR	08:32:33	Euronext Dublin	20210922131073
29	42.46	EUR	08:32:33	Euronext Dublin	20210922131329
204	42.46	EUR	08:32:33	Euronext Dublin	20210922131585
55	42.46	EUR	08:32:33	Euronext Dublin	20210922131841
171	42.46	EUR	08:32:34	Euronext Dublin	20210922132097
27	42.46	EUR	08:32:34	Euronext Dublin	20210922132609
136	42.46	EUR	08:32:34	Euronext Dublin	20210922132865
131	42.45	EUR	08:33:54	Euronext Dublin	20210922134657
96	42.45	EUR	08:33:54	Euronext Dublin	20210922134913
220	42.45	EUR	08:33:54	Euronext Dublin	20210922135169
150	42.45	EUR	08:33:54	Euronext Dublin	20210922135681
92	42.45	EUR	08:33:54	Euronext Dublin	20210922135937
114	42.44	EUR	08:35:05	Euronext Dublin	20210922139521
114	42.45	EUR	08:35:18	Euronext Dublin	20210922146945
143	42.45	EUR	08:35:38	Euronext Dublin	20210922147713
97	42.45	EUR	08:35:38	Euronext Dublin	20210922147969
12	42.44	EUR	08:35:52	Euronext Dublin	20210922148737
11	42.44	EUR	08:35:52	Euronext Dublin	20210922148993
80	42.44	EUR	08:35:52	Euronext Dublin	20210922149249
57	42.44	EUR	08:35:52	Euronext Dublin	20210922149505
47	42.43	EUR	08:35:56	Euronext Dublin	20210922150785
249	42.41	EUR	08:36:49	Euronext Dublin	20210922152321
150	42.41	EUR	08:36:49	Euronext Dublin	20210922152833
150	42.41	EUR	08:36:49	Euronext Dublin	20210922153089
4	42.41	EUR	08:36:49	Euronext Dublin	20210922153345
75	42.41	EUR	08:36:49	Euronext Dublin	20210922153601
310	42.4	EUR	08:36:51	Euronext Dublin	20210922153857
347	42.4	EUR	08:36:51	Euronext Dublin	20210922154113
347	42.4	EUR	08:36:51	Euronext Dublin	20210922154369
27	42.4	EUR	08:36:51	Euronext Dublin	20210922154625
405	42.39	EUR	08:40:12	Euronext Dublin	20210922160513
501	42.39	EUR	08:40:12	Euronext Dublin	20210922160769
162	42.38	EUR	08:40:43	Euronext Dublin	20210922162049
42	42.38	EUR	08:40:43	Euronext Dublin	20210922162305
139	42.38	EUR	08:40:43	Euronext Dublin	20210922162561
52	42.38	EUR	08:41:04	Euronext Dublin	20210922163841
67	42.38	EUR	08:41:17	Euronext Dublin	20210922165377
38	42.38	EUR	08:41:17	Euronext Dublin	20210922165633
53	42.38	EUR	08:41:17	Euronext Dublin	20210922165889
201	42.37	EUR	08:41:40	Euronext Dublin	20210922166657
52	42.37	EUR	08:41:40	Euronext Dublin	20210922166913
122	42.37	EUR	08:41:49	Euronext Dublin	20210922169473
535	42.37	EUR	08:41:49	Euronext Dublin	20210922169729
343	42.37	EUR	08:41:49	Euronext Dublin	20210922169985
54	42.36	EUR	08:42:03	Euronext Dublin	20210922171009
393	42.37	EUR	08:42:50	Euronext Dublin	20210922172801
136	42.37	EUR	08:42:50	Euronext Dublin	20210922173057
285	42.35	EUR	08:43:56	Euronext Dublin	20210922174593
150	42.35	EUR	08:43:56	Euronext Dublin	20210922174849
150	42.35	EUR	08:43:56	Euronext Dublin	20210922175105
88	42.35	EUR	08:43:56	Euronext Dublin	20210922175361
56	42.34	EUR	08:43:58	Euronext Dublin	20210922176129
110	42.33	EUR	08:44:08	Euronext Dublin	20210922177153
199	42.32	EUR	08:44:26	Euronext Dublin	20210922177409
56	42.32	EUR	08:44:29	Euronext Dublin	20210922178433
355	42.36	EUR	08:45:51	Euronext Dublin	20210922183041
101	42.36	EUR	08:45:51	Euronext Dublin	20210922183297
141	42.36	EUR	08:45:51	Euronext Dublin	20210922183553
242	42.36	EUR	08:45:51	Euronext Dublin	20210922183809
101	42.36	EUR	08:45:51	Euronext Dublin	20210922184065
192	42.33	EUR	08:46:27	Euronext Dublin	20210922184577
150	42.33	EUR	08:46:40	Euronext Dublin	20210922184833
83	42.33	EUR	08:46:40	Euronext Dublin	20210922185089
141	42.32	EUR	08:46:40	Euronext Dublin	20210922186881
126	42.29	EUR	08:46:51	Euronext Dublin	20210922188161
427	42.31	EUR	08:47:35	Euronext Dublin	20210922190465
93	42.31	EUR	08:47:35	Euronext Dublin	20210922190721
329	42.31	EUR	08:48:07	Euronext Dublin	20210922192001
58	42.31	EUR	08:48:07	Euronext Dublin	20210922192513
150	42.28	EUR	08:48:53	Euronext Dublin	20210922193793
153	42.28	EUR	08:48:53	Euronext Dublin	20210922194049
150	42.28	EUR	08:48:53	Euronext Dublin	20210922194561
83	42.28	EUR	08:48:53	Euronext Dublin	20210922194817
6	42.28	EUR	08:48:53	Euronext Dublin	20210922195073
90	42.29	EUR	08:49:46	Euronext Dublin	20210922201473
200	42.28	EUR	08:49:57	Euronext Dublin	20210922207617
202	42.28	EUR	08:50:02	Euronext Dublin	20210922208641
150	42.28	EUR	08:50:02	Euronext Dublin	20210922208897
9	42.28	EUR	08:50:02	Euronext Dublin	20210922209153
168	42.27	EUR	08:50:32	Euronext Dublin	20210922212225
267	42.27	EUR	08:50:32	Euronext Dublin	20210922212481
81	42.26	EUR	08:50:40	Euronext Dublin	20210922212993
30	42.26	EUR	08:50:40	Euronext Dublin	20210922213249
65	42.25	EUR	08:50:54	Euronext Dublin	20210922213505
2	42.25	EUR	08:50:54	Euronext Dublin	20210922213761
31	42.24	EUR	08:51:03	Euronext Dublin	20210922214273
115	42.24	EUR	08:51:03	Euronext Dublin	20210922214529
226	42.24	EUR	08:51:35	Euronext Dublin	20210922215809
150	42.22	EUR	08:51:54	Euronext Dublin	20210922216321
150	42.22	EUR	08:51:54	Euronext Dublin	20210922216577
97	42.22	EUR	08:51:54	Euronext Dublin	20210922216833
214	42.21	EUR	08:52:00	Euronext Dublin	20210922217601
84	42.2	EUR	08:52:04	Euronext Dublin	20210922218113
225	42.21	EUR	08:52:20	Euronext Dublin	20210922222209
111	42.2	EUR	08:52:30	Euronext Dublin	20210922222977
83	42.2	EUR	08:53:27	Euronext Dublin	20210922224769
90	42.2	EUR	08:54:08	Euronext Dublin	20210922225537
141	42.2	EUR	08:54:08	Euronext Dublin	20210922225793
179	42.2	EUR	08:54:10	Euronext Dublin	20210922226305
413	42.2	EUR	08:54:10	Euronext Dublin	20210922226817
362	42.27	EUR	08:55:25	Euronext Dublin	20210922235009
44	42.3	EUR	08:56:09	Euronext Dublin	20210922240385
441	42.3	EUR	08:56:09	Euronext Dublin	20210922240641
100	42.3	EUR	08:56:09	Euronext Dublin	20210922241665
150	42.3	EUR	08:56:09	Euronext Dublin	20210922241921
150	42.3	EUR	08:56:09	Euronext Dublin	20210922242177
150	42.3	EUR	08:56:09	Euronext Dublin	20210922242433
150	42.3	EUR	08:56:09	Euronext Dublin	20210922242689
119	42.3	EUR	08:56:09	Euronext Dublin	20210922242945
80	42.3	EUR	08:56:42	Euronext Dublin	20210922244737
73	42.3	EUR	08:56:42	Euronext Dublin	20210922244993
193	42.3	EUR	08:56:42	Euronext Dublin	20210922245249
131	42.3	EUR	08:56:42	Euronext Dublin	20210922245505
150	42.3	EUR	08:56:42	Euronext Dublin	20210922245761
61	42.3	EUR	08:56:42	Euronext Dublin	20210922246017
83	42.3	EUR	08:56:42	Euronext Dublin	20210922246273
164	42.3	EUR	08:56:42	Euronext Dublin	20210922246529
51	42.3	EUR	08:56:49	Euronext Dublin	20210922247553
88	42.29	EUR	08:58:34	Euronext Dublin	20210922249089
60	42.29	EUR	08:58:34	Euronext Dublin	20210922249345
201	42.29	EUR	08:58:55	Euronext Dublin	20210922251137
112	42.29	EUR	08:59:12	Euronext Dublin	20210922253697
164	42.28	EUR	08:59:31	Euronext Dublin	20210922254721
61	42.28	EUR	08:59:31	Euronext Dublin	20210922254977
150	42.28	EUR	08:59:31	Euronext Dublin	20210922255489
74	42.28	EUR	08:59:31	Euronext Dublin	20210922255745
246	42.28	EUR	09:00:08	Euronext Dublin	20210922256257
150	42.28	EUR	09:00:08	Euronext Dublin	20210922256513
9	42.28	EUR	09:00:08	Euronext Dublin	20210922256769
53	42.27	EUR	09:00:11	Euronext Dublin	20210922257281
1	42.27	EUR	09:00:11	Euronext Dublin	20210922257537
794	42.3	EUR	09:02:46	Euronext Dublin	20210922264961
150	42.29	EUR	09:02:46	Euronext Dublin	20210922266241
150	42.29	EUR	09:02:46	Euronext Dublin	20210922266497
150	42.29	EUR	09:02:46	Euronext Dublin	20210922266753
150	42.29	EUR	09:02:46	Euronext Dublin	20210922267009
150	42.29	EUR	09:02:46	Euronext Dublin	20210922267265
90	42.29	EUR	09:02:46	Euronext Dublin	20210922267521
96	42.29	EUR	09:02:51	Euronext Dublin	20210922268289
202	42.28	EUR	09:03:22	Euronext Dublin	20210922269057
129	42.28	EUR	09:04:01	Euronext Dublin	20210922271617
21	42.28	EUR	09:04:01	Euronext Dublin	20210922271873
108	42.28	EUR	09:04:01	Euronext Dublin	20210922272129
287	42.27	EUR	09:04:06	Euronext Dublin	20210922273665
106	42.26	EUR	09:04:11	Euronext Dublin	20210922273921
216	42.3	EUR	09:05:08	Euronext Dublin	20210922274945
87	42.3	EUR	09:05:08	Euronext Dublin	20210922275201
150	42.3	EUR	09:05:08	Euronext Dublin	20210922275969
108	42.3	EUR	09:05:08	Euronext Dublin	20210922276225
265	42.3	EUR	09:05:44	Euronext Dublin	20210922279041
97	42.3	EUR	09:05:44	Euronext Dublin	20210922280065
2	42.32	EUR	09:06:58	Euronext Dublin	20210922280833
447	42.32	EUR	09:07:06	Euronext Dublin	20210922282625
76	42.36	EUR	09:08:45	Euronext Dublin	20210922291585
112	42.36	EUR	09:08:45	Euronext Dublin	20210922291841
285	42.38	EUR	09:10:19	Euronext Dublin	20210922298241
150	42.38	EUR	09:10:19	Euronext Dublin	20210922298497
150	42.38	EUR	09:10:19	Euronext Dublin	20210922298753
25	42.38	EUR	09:10:19	Euronext Dublin	20210922299009
125	42.38	EUR	09:10:19	Euronext Dublin	20210922299265
50	42.38	EUR	09:10:19	Euronext Dublin	20210922299521
150	42.38	EUR	09:10:19	Euronext Dublin	20210922299777
88	42.35	EUR	09:11:34	Euronext Dublin	20210922301313
275	42.35	EUR	09:14:50	Euronext Dublin	20210922310785
52	42.35	EUR	09:14:50	Euronext Dublin	20210922311809
168	42.35	EUR	09:14:50	Euronext Dublin	20210922312065
293	42.35	EUR	09:16:27	Euronext Dublin	20210922318721
57	42.35	EUR	09:16:27	Euronext Dublin	20210922319233
85	42.35	EUR	09:16:28	Euronext Dublin	20210922320001
47	42.34	EUR	09:16:37	Euronext Dublin	20210922320257
178	42.31	EUR	09:17:22	Euronext Dublin	20210922325121
99	42.33	EUR	09:17:40	Euronext Dublin	20210922326401
61	42.32	EUR	09:17:41	Euronext Dublin	20210922327425
96	42.35	EUR	09:18:04	Euronext Dublin	20210922330753
48	42.35	EUR	09:18:04	Euronext Dublin	20210922331777
94	42.37	EUR	09:21:11	Euronext Dublin	20210922341505
96	42.36	EUR	09:21:29	Euronext Dublin	20210922343553
69	42.36	EUR	09:21:30	Euronext Dublin	20210922345601
263	42.36	EUR	09:22:28	Euronext Dublin	20210922346625
59	42.36	EUR	09:22:28	Euronext Dublin	20210922346881
264	42.37	EUR	09:24:55	Euronext Dublin	20210922354049
145	42.37	EUR	09:24:55	Euronext Dublin	20210922354305
83	42.37	EUR	09:24:55	Euronext Dublin	20210922354561
17	42.47	EUR	10:25:27	Euronext Dublin	20210922507393
50	42.47	EUR	10:25:41	Euronext Dublin	20210922509185
171	42.48	EUR	10:26:11	Euronext Dublin	20210922512001
93	42.47	EUR	10:26:28	Euronext Dublin	20210922513025
87	42.48	EUR	10:26:43	Euronext Dublin	20210922516097
288	42.48	EUR	10:28:16	Euronext Dublin	20210922519169
171	42.48	EUR	10:28:16	Euronext Dublin	20210922519425
48	42.47	EUR	10:28:33	Euronext Dublin	20210922519937
197	42.46	EUR	10:29:28	Euronext Dublin	20210922520705
66	42.47	EUR	10:30:20	Euronext Dublin	20210922523009
133	42.47	EUR	10:30:20	Euronext Dublin	20210922523265
258	42.48	EUR	10:30:53	Euronext Dublin	20210922527361
48	42.46	EUR	10:31:02	Euronext Dublin	20210922528385
371	42.47	EUR	10:32:38	Euronext Dublin	20210922532481
30	42.47	EUR	10:33:52	Euronext Dublin	20210922536321
157	42.47	EUR	10:33:52	Euronext Dublin	20210922536577
129	42.47	EUR	10:33:52	Euronext Dublin	20210922537089
266	42.46	EUR	10:35:05	Euronext Dublin	20210922538881
48	42.46	EUR	10:35:05	Euronext Dublin	20210922539137
51	42.5	EUR	10:37:35	Euronext Dublin	20210922545281
97	42.49	EUR	10:38:07	Euronext Dublin	20210922546561
74	42.49	EUR	10:38:07	Euronext Dublin	20210922547073
150	42.5	EUR	10:38:41	Euronext Dublin	20210922548353
25	42.5	EUR	10:38:41	Euronext Dublin	20210922548609
95	42.57	EUR	10:40:38	Euronext Dublin	20210922558849
92	42.56	EUR	10:40:54	Euronext Dublin	20210922559105
51	42.56	EUR	10:41:00	Euronext Dublin	20210922561409
63	42.58	EUR	10:41:22	Euronext Dublin	20210922565761
54	42.58	EUR	10:41:23	Euronext Dublin	20210922566273
85	42.59	EUR	10:41:59	Euronext Dublin	20210922568833
176	42.58	EUR	10:42:38	Euronext Dublin	20210922571649
48	42.6	EUR	10:42:42	Euronext Dublin	20210922576001
48	42.6	EUR	10:42:50	Euronext Dublin	20210922576769
48	42.58	EUR	10:43:03	Euronext Dublin	20210922577025
190	42.6	EUR	10:43:45	Euronext Dublin	20210922586497
107	42.6	EUR	10:44:47	Euronext Dublin	20210922592897
97	42.6	EUR	10:44:47	Euronext Dublin	20210922593153
101	42.6	EUR	10:44:47	Euronext Dublin	20210922593921
136	42.6	EUR	10:45:40	Euronext Dublin	20210922599297
98	42.6	EUR	10:46:04	Euronext Dublin	20210922600065
49	42.6	EUR	10:46:05	Euronext Dublin	20210922601089
48	42.6	EUR	10:46:24	Euronext Dublin	20210922603137
95	42.6	EUR	10:46:44	Euronext Dublin	20210922603649
97	42.59	EUR	10:47:16	Euronext Dublin	20210922604417
86	42.6	EUR	10:47:44	Euronext Dublin	20210922606465
133	42.6	EUR	11:32:16	Euronext Dublin	20210922706305
47	42.6	EUR	11:32:16	Euronext Dublin	20210922706561
203	42.6	EUR	11:34:22	Euronext Dublin	20210922710657
256	42.6	EUR	11:35:55	Euronext Dublin	20210922715265
57	42.6	EUR	11:35:55	Euronext Dublin	20210922716289
83	42.62	EUR	11:40:11	Euronext Dublin	20210922720897
72	42.64	EUR	11:40:36	Euronext Dublin	20210922725249
83	42.64	EUR	11:40:43	Euronext Dublin	20210922725505
104	42.66	EUR	11:42:24	Euronext Dublin	20210922727297
61	42.66	EUR	11:42:24	Euronext Dublin	20210922727553
51	42.66	EUR	11:42:24	Euronext Dublin	20210922727809
100	42.64	EUR	11:42:40	Euronext Dublin	20210922728321
86	42.62	EUR	11:43:36	Euronext Dublin	20210922730625
62	42.62	EUR	11:43:36	Euronext Dublin	20210922730881
62	42.61	EUR	11:43:40	Euronext Dublin	20210922731393
2	42.61	EUR	11:43:40	Euronext Dublin	20210922731649
56	42.59	EUR	11:45:59	Euronext Dublin	20210922739841
150	42.59	EUR	11:45:59	Euronext Dublin	20210922740097
150	42.59	EUR	11:45:59	Euronext Dublin	20210922740353
31	42.59	EUR	11:45:59	Euronext Dublin	20210922740609
66	42.59	EUR	11:45:59	Euronext Dublin	20210922741121
47	42.57	EUR	11:46:18	Euronext Dublin	20210922741889
46	42.56	EUR	11:46:32	Euronext Dublin	20210922743425
254	42.57	EUR	11:47:48	Euronext Dublin	20210922749825
58	42.57	EUR	11:47:48	Euronext Dublin	20210922750081
47	42.56	EUR	11:48:04	Euronext Dublin	20210922751105
180	42.56	EUR	11:48:50	Euronext Dublin	20210922753153
5	42.56	EUR	11:49:05	Euronext Dublin	20210922753665
31	42.6	EUR	11:51:09	Euronext Dublin	20210922760321
34	42.61	EUR	11:51:36	Euronext Dublin	20210922761089
83	42.61	EUR	11:51:55	Euronext Dublin	20210922761345
308	42.59	EUR	11:52:11	Euronext Dublin	20210922762881
79	42.59	EUR	11:52:11	Euronext Dublin	20210922763137
166	42.59	EUR	11:52:11	Euronext Dublin	20210922763649
161	42.58	EUR	11:53:24	Euronext Dublin	20210922765441
58	42.58	EUR	11:53:24	Euronext Dublin	20210922766465
132	42.6	EUR	11:54:35	Euronext Dublin	20210922768001
68	42.6	EUR	11:54:35	Euronext Dublin	20210922768513
77	42.59	EUR	11:55:35	Euronext Dublin	20210922771329
63	42.59	EUR	11:55:35	Euronext Dublin	20210922771585
222	42.6	EUR	11:57:27	Euronext Dublin	20210922774145
83	42.6	EUR	11:57:27	Euronext Dublin	20210922774401
88	42.59	EUR	11:57:35	Euronext Dublin	20210922775425
90	42.59	EUR	11:58:24	Euronext Dublin	20210922777217
83	42.59	EUR	11:58:24	Euronext Dublin	20210922777985
8	42.59	EUR	11:58:24	Euronext Dublin	20210922778241
191	42.59	EUR	12:00:00	Euronext Dublin	20210922780289
103	42.59	EUR	12:00:00	Euronext Dublin	20210922780545
198	42.59	EUR	12:02:01	Euronext Dublin	20210922782337
12	42.59	EUR	12:02:01	Euronext Dublin	20210922782593
267	42.6	EUR	12:03:02	Euronext Dublin	20210922786689
59	42.6	EUR	12:03:02	Euronext Dublin	20210922786945
48	42.58	EUR	12:03:26	Euronext Dublin	20210922787969
46	42.57	EUR	12:03:54	Euronext Dublin	20210922788737
45	42.57	EUR	12:03:54	Euronext Dublin	20210922788993
339	42.58	EUR	12:06:41	Euronext Dublin	20210922791041
322	42.59	EUR	12:09:48	Euronext Dublin	20210922794625
95	42.66	EUR	12:13:27	Euronext Dublin	20210922797185
371	42.66	EUR	12:13:37	Euronext Dublin	20210922797441
722	42.66	EUR	12:17:04	Euronext Dublin	20210922809729
150	42.66	EUR	12:17:04	Euronext Dublin	20210922810241
150	42.66	EUR	12:17:04	Euronext Dublin	20210922810497
147	42.66	EUR	12:17:04	Euronext Dublin	20210922810753
98	42.66	EUR	12:17:04	Euronext Dublin	20210922811009
409	42.7	EUR	12:21:02	Euronext Dublin	20210922824321
186	42.7	EUR	12:24:14	Euronext Dublin	20210922828417
150	42.69	EUR	12:52:32	Euronext Dublin	20210922935937
123	42.69	EUR	12:52:32	Euronext Dublin	20210922936193
491	42.7	EUR	12:56:07	Euronext Dublin	20210922940801
51	42.7	EUR	12:56:07	Euronext Dublin	20210922944641
54	42.7	EUR	12:56:12	Euronext Dublin	20210922945665
46	42.74	EUR	13:00:21	Euronext Dublin	20210922953345
372	42.77	EUR	13:02:35	Euronext Dublin	20210922956673
263	42.8	EUR	13:03:36	Euronext Dublin	20210922960769
88	42.8	EUR	13:04:20	Euronext Dublin	20210922961793
162	42.8	EUR	13:04:20	Euronext Dublin	20210922962305
285	42.8	EUR	13:06:49	Euronext Dublin	20210922971265
131	42.8	EUR	13:07:03	Euronext Dublin	20210922971521
68	42.8	EUR	13:08:17	Euronext Dublin	20210922976129
151	42.8	EUR	13:08:17	Euronext Dublin	20210922976385
94	42.8	EUR	13:09:00	Euronext Dublin	20210922978177
66	42.8	EUR	13:09:00	Euronext Dublin	20210922978945
47	42.8	EUR	13:09:13	Euronext Dublin	20210922979969
88	42.78	EUR	13:09:49	Euronext Dublin	20210922980737
174	42.8	EUR	13:10:49	Euronext Dublin	20210922983041
51	42.8	EUR	13:10:49	Euronext Dublin	20210922983553
129	42.8	EUR	13:13:21	Euronext Dublin	20210922986625
51	42.8	EUR	13:13:21	Euronext Dublin	20210922987137
234	42.79	EUR	13:16:14	Euronext Dublin	20210922993537
82	42.79	EUR	13:16:14	Euronext Dublin	20210922994049
35	42.79	EUR	13:16:14	Euronext Dublin	20210922994305
569	42.8	EUR	13:21:04	Euronext Dublin	202109221002241
12	42.8	EUR	13:22:18	Euronext Dublin	202109221005313
312	42.8	EUR	13:33:01	Euronext Dublin	202109221025537
180	42.78	EUR	13:33:29	Euronext Dublin	202109221026817
161	42.77	EUR	13:34:28	Euronext Dublin	202109221028865
55	42.78	EUR	13:35:07	Euronext Dublin	202109221032449
27	42.78	EUR	13:35:08	Euronext Dublin	202109221032705
59	42.79	EUR	13:36:18	Euronext Dublin	202109221033217
10	42.79	EUR	13:36:18	Euronext Dublin	202109221033473
83	42.78	EUR	13:36:26	Euronext Dublin	202109221035521
151	42.78	EUR	13:36:26	Euronext Dublin	202109221035777
150	42.78	EUR	13:36:26	Euronext Dublin	202109221036033
150	42.78	EUR	13:36:26	Euronext Dublin	202109221036289
70	42.78	EUR	13:36:26	Euronext Dublin	202109221036545
198	42.77	EUR	13:37:14	Euronext Dublin	202109221038337
198	42.75	EUR	13:37:44	Euronext Dublin	202109221039105
295	42.75	EUR	13:39:37	Euronext Dublin	202109221042433
150	42.75	EUR	13:39:37	Euronext Dublin	202109221043457
150	42.75	EUR	13:39:37	Euronext Dublin	202109221043713
80	42.75	EUR	13:39:37	Euronext Dublin	202109221043969
190	42.74	EUR	13:40:10	Euronext Dublin	202109221044737
76	42.78	EUR	13:43:47	Euronext Dublin	202109221051137
133	42.78	EUR	13:43:50	Euronext Dublin	202109221051393
17	42.78	EUR	13:43:50	Euronext Dublin	202109221051649
76	42.78	EUR	13:43:50	Euronext Dublin	202109221051905
60	42.78	EUR	13:44:01	Euronext Dublin	202109221052161
6	42.77	EUR	13:45:43	Euronext Dublin	202109221055489
301	42.77	EUR	13:45:45	Euronext Dublin	202109221055745
97	42.77	EUR	13:45:45	Euronext Dublin	202109221056001
150	42.77	EUR	13:45:45	Euronext Dublin	202109221056769
109	42.77	EUR	13:45:45	Euronext Dublin	202109221057025
113	42.75	EUR	13:46:30	Euronext Dublin	202109221057537
73	42.75	EUR	13:46:30	Euronext Dublin	202109221058305
205	42.72	EUR	13:48:04	Euronext Dublin	202109221063937
90	42.72	EUR	13:48:04	Euronext Dublin	202109221064193
46	42.71	EUR	13:48:14	Euronext Dublin	202109221064705
381	42.71	EUR	13:51:03	Euronext Dublin	202109221069057
86	42.7	EUR	13:51:15	Euronext Dublin	202109221070337
90	42.7	EUR	13:51:15	Euronext Dublin	202109221070593
64	42.7	EUR	13:51:16	Euronext Dublin	202109221072897
73	42.73	EUR	13:52:37	Euronext Dublin	202109221082625
78	42.73	EUR	13:52:37	Euronext Dublin	202109221082881
172	42.73	EUR	13:52:40	Euronext Dublin	202109221083393
71	42.71	EUR	13:54:51	Euronext Dublin	202109221084417
274	42.71	EUR	13:54:57	Euronext Dublin	202109221084673
150	42.71	EUR	13:54:57	Euronext Dublin	202109221085697
175	42.73	EUR	13:56:17	Euronext Dublin	202109221091841
112	42.74	EUR	13:57:08	Euronext Dublin	202109221095681
61	42.74	EUR	13:57:08	Euronext Dublin	202109221096449
49	42.74	EUR	13:58:48	Euronext Dublin	202109221099777
140	42.73	EUR	13:58:58	Euronext Dublin	202109221100801
3	42.73	EUR	13:58:58	Euronext Dublin	202109221101057
72	42.73	EUR	13:58:58	Euronext Dublin	202109221101569
82	42.73	EUR	14:00:38	Euronext Dublin	202109221105153
93	42.72	EUR	14:01:35	Euronext Dublin	202109221107457
68	42.77	EUR	14:03:48	Euronext Dublin	202109221117697
203	42.77	EUR	14:03:48	Euronext Dublin	202109221117953
221	42.77	EUR	14:03:48	Euronext Dublin	202109221118209
153	42.77	EUR	14:04:01	Euronext Dublin	202109221118721
177	42.76	EUR	14:05:06	Euronext Dublin	202109221119489
58	42.76	EUR	14:05:06	Euronext Dublin	202109221120513
491	42.75	EUR	14:07:37	Euronext Dublin	202109221125121
53	42.75	EUR	14:07:37	Euronext Dublin	202109221127169
118	42.73	EUR	14:09:16	Euronext Dublin	202109221128449
205	42.73	EUR	14:09:16	Euronext Dublin	202109221128705
71	42.73	EUR	14:09:18	Euronext Dublin	202109221129473
49	42.72	EUR	14:09:30	Euronext Dublin	202109221136897
90	42.7	EUR	14:10:04	Euronext Dublin	202109221140225
49	42.69	EUR	14:10:07	Euronext Dublin	202109221144577
93	42.7	EUR	14:12:03	Euronext Dublin	202109221148929
93	42.7	EUR	14:12:04	Euronext Dublin	202109221153025
55	42.7	EUR	14:12:04	Euronext Dublin	202109221153281
7	42.7	EUR	14:12:04	Euronext Dublin	202109221153537
68	42.69	EUR	14:12:42	Euronext Dublin	202109221159425
45	42.69	EUR	14:13:05	Euronext Dublin	202109221160193
37	42.69	EUR	14:13:05	Euronext Dublin	202109221160449
8	42.69	EUR	14:13:06	Euronext Dublin	202109221160705
9	42.69	EUR	14:13:06	Euronext Dublin	202109221160961
91	42.68	EUR	14:13:28	Euronext Dublin	202109221161729
57	42.68	EUR	14:13:28	Euronext Dublin	202109221162497
75	42.67	EUR	14:13:35	Euronext Dublin	202109221163009
86	42.65	EUR	14:14:21	Euronext Dublin	202109221166593
64	42.65	EUR	14:14:21	Euronext Dublin	202109221166849
26	42.64	EUR	14:14:34	Euronext Dublin	202109221167873
88	42.64	EUR	14:14:34	Euronext Dublin	202109221168129
170	42.67	EUR	14:15:10	Euronext Dublin	202109221172993
111	42.67	EUR	14:15:10	Euronext Dublin	202109221173249
175	42.66	EUR	14:15:48	Euronext Dublin	202109221174273
65	42.66	EUR	14:15:48	Euronext Dublin	202109221174785
18	42.66	EUR	14:16:56	Euronext Dublin	202109221177345
83	42.66	EUR	14:16:56	Euronext Dublin	202109221177601
62	42.66	EUR	14:17:11	Euronext Dublin	202109221181185
100	42.66	EUR	14:17:11	Euronext Dublin	202109221181441
40	42.66	EUR	14:17:11	Euronext Dublin	202109221181697
101	42.66	EUR	14:17:11	Euronext Dublin	202109221181953
70	42.66	EUR	14:17:11	Euronext Dublin	202109221182977
88	42.64	EUR	14:17:35	Euronext Dublin	202109221184001
71	42.64	EUR	14:17:35	Euronext Dublin	202109221184257
201	42.65	EUR	14:18:29	Euronext Dublin	202109221185793
69	42.65	EUR	14:18:58	Euronext Dublin	202109221186049
150	42.65	EUR	14:19:02	Euronext Dublin	202109221186305
84	42.65	EUR	14:19:02	Euronext Dublin	202109221186561
123	42.65	EUR	14:19:02	Euronext Dublin	202109221186817
2	42.65	EUR	14:19:02	Euronext Dublin	202109221187073
357	42.65	EUR	14:19:02	Euronext Dublin	202109221187329
143	42.65	EUR	14:19:02	Euronext Dublin	202109221187585
85	42.65	EUR	14:19:02	Euronext Dublin	202109221187841
129	42.65	EUR	14:19:20	Euronext Dublin	202109221188097
150	42.65	EUR	14:19:20	Euronext Dublin	202109221188865
150	42.65	EUR	14:19:20	Euronext Dublin	202109221189121
57	42.65	EUR	14:19:20	Euronext Dublin	202109221189377
21	42.65	EUR	14:19:20	Euronext Dublin	202109221189633
59	42.65	EUR	14:19:20	Euronext Dublin	202109221189889
43	42.65	EUR	14:19:20	Euronext Dublin	202109221190145
255	42.65	EUR	14:19:40	Euronext Dublin	202109221190401
357	42.66	EUR	14:19:57	Euronext Dublin	202109221192449
150	42.66	EUR	14:19:57	Euronext Dublin	202109221192705
207	42.66	EUR	14:19:57	Euronext Dublin	202109221192961
150	42.66	EUR	14:19:57	Euronext Dublin	202109221193217
6	42.66	EUR	14:20:04	Euronext Dublin	202109221193473
201	42.65	EUR	14:21:14	Euronext Dublin	202109221197313
357	42.65	EUR	14:21:14	Euronext Dublin	202109221198081
2	42.65	EUR	14:21:14	Euronext Dublin	202109221198337
357	42.65	EUR	14:21:14	Euronext Dublin	202109221198593
2	42.65	EUR	14:21:14	Euronext Dublin	202109221198849
238	42.65	EUR	14:21:14	Euronext Dublin	202109221199105
119	42.65	EUR	14:21:14	Euronext Dublin	202109221199361
49	42.65	EUR	14:21:14	Euronext Dublin	202109221199617
357	42.65	EUR	14:21:14	Euronext Dublin	202109221199873
33	42.65	EUR	14:21:14	Euronext Dublin	202109221200385
181	42.65	EUR	14:21:14	Euronext Dublin	202109221200641
143	42.65	EUR	14:21:36	Euronext Dublin	202109221201409
283	42.65	EUR	14:21:36	Euronext Dublin	202109221201921
62	42.62	EUR	14:22:59	Euronext Dublin	202109221204993
77	42.62	EUR	14:23:30	Euronext Dublin	202109221205249
73	42.62	EUR	14:23:30	Euronext Dublin	202109221205505
475	42.64	EUR	14:24:50	Euronext Dublin	202109221208321
706	42.64	EUR	14:24:50	Euronext Dublin	202109221209601
44	42.64	EUR	14:24:50	Euronext Dublin	202109221209857
97	42.64	EUR	14:24:50	Euronext Dublin	202109221210113
65	42.63	EUR	14:25:00	Euronext Dublin	202109221211137
115	42.63	EUR	14:25:30	Euronext Dublin	202109221212673
17	42.63	EUR	14:25:55	Euronext Dublin	202109221213185
181	42.63	EUR	14:25:57	Euronext Dublin	202109221213441
77	42.63	EUR	14:25:57	Euronext Dublin	202109221213697
150	42.63	EUR	14:25:57	Euronext Dublin	202109221214209
45	42.63	EUR	14:25:57	Euronext Dublin	202109221214465
39	42.64	EUR	14:26:51	Euronext Dublin	202109221219841
222	42.63	EUR	14:27:04	Euronext Dublin	202109221220865
150	42.63	EUR	14:27:04	Euronext Dublin	202109221221377
20	42.63	EUR	14:27:04	Euronext Dublin	202109221221633
52	42.62	EUR	14:27:14	Euronext Dublin	202109221222145
174	42.62	EUR	14:27:44	Euronext Dublin	202109221224449
52	42.61	EUR	14:27:45	Euronext Dublin	202109221225217
140	42.61	EUR	14:28:24	Euronext Dublin	202109221226753
195	42.61	EUR	14:28:44	Euronext Dublin	202109221228289
46	42.61	EUR	14:28:44	Euronext Dublin	202109221228545
109	42.61	EUR	14:29:59	Euronext Dublin	202109221231617
220	42.61	EUR	14:29:59	Euronext Dublin	202109221231873
122	42.61	EUR	14:29:59	Euronext Dublin	202109221232641
150	42.6	EUR	14:30:00	Euronext Dublin	202109221232897
507	42.6	EUR	14:30:00	Euronext Dublin	202109221233153
527	42.6	EUR	14:30:00	Euronext Dublin	202109221233921
87	42.6	EUR	14:30:00	Euronext Dublin	202109221234177
20	42.6	EUR	14:30:00	Euronext Dublin	202109221234433
23	42.6	EUR	14:30:00	Euronext Dublin	202109221234689
20	42.6	EUR	14:30:00	Euronext Dublin	202109221234945
201	42.63	EUR	14:30:10	Euronext Dublin	202109221241601
204	42.63	EUR	14:30:22	Euronext Dublin	202109221242113
402	42.63	EUR	14:31:01	Euronext Dublin	202109221247489
116	42.63	EUR	14:31:01	Euronext Dublin	202109221247745
253	42.63	EUR	14:31:01	Euronext Dublin	202109221248001
58	42.61	EUR	14:31:03	Euronext Dublin	202109221250817
231	42.63	EUR	14:31:23	Euronext Dublin	202109221255425
154	42.63	EUR	14:31:28	Euronext Dublin	202109221256705
116	42.64	EUR	14:31:28	Euronext Dublin	202109221258497
226	42.61	EUR	14:31:44	Euronext Dublin	202109221262593
150	42.6	EUR	14:31:45	Euronext Dublin	202109221262849
35	42.6	EUR	14:31:45	Euronext Dublin	202109221263105
207	42.6	EUR	14:31:45	Euronext Dublin	202109221263361
265	42.6	EUR	14:31:45	Euronext Dublin	202109221263617
82	42.6	EUR	14:31:45	Euronext Dublin	202109221264385
657	42.6	EUR	14:31:45	Euronext Dublin	202109221264897
108	42.6	EUR	14:31:46	Euronext Dublin	202109221267201
70	42.64	EUR	14:32:30	Euronext Dublin	202109221270785
44	42.64	EUR	14:32:32	Euronext Dublin	202109221274113
105	42.64	EUR	14:32:45	Euronext Dublin	202109221275905
52	42.64	EUR	14:32:45	Euronext Dublin	202109221276161
68	42.64	EUR	14:32:51	Euronext Dublin	202109221276417
171	42.63	EUR	14:32:56	Euronext Dublin	202109221277185
52	42.63	EUR	14:32:56	Euronext Dublin	202109221277441
97	42.64	EUR	14:33:04	Euronext Dublin	202109221279745
150	42.63	EUR	14:33:35	Euronext Dublin	202109221280513
55	42.63	EUR	14:33:35	Euronext Dublin	202109221280769
207	42.62	EUR	14:33:36	Euronext Dublin	202109221281025
8	42.63	EUR	14:33:50	Euronext Dublin	202109221283329
68	42.63	EUR	14:33:50	Euronext Dublin	202109221283585
341	42.62	EUR	14:33:52	Euronext Dublin	202109221284609
77	42.65	EUR	14:34:35	Euronext Dublin	202109221286913
150	42.65	EUR	14:34:35	Euronext Dublin	202109221287169
250	42.65	EUR	14:34:35	Euronext Dublin	202109221287425
150	42.65	EUR	14:34:35	Euronext Dublin	202109221287937
150	42.65	EUR	14:34:35	Euronext Dublin	202109221288193
150	42.65	EUR	14:34:35	Euronext Dublin	202109221288449
1	42.65	EUR	14:34:35	Euronext Dublin	202109221288705
355	42.63	EUR	14:34:40	Euronext Dublin	202109221289217
53	42.63	EUR	14:34:40	Euronext Dublin	202109221289473
211	42.63	EUR	14:34:52	Euronext Dublin	202109221291009
53	42.63	EUR	14:34:53	Euronext Dublin	202109221293057
123	42.61	EUR	14:35:02	Euronext Dublin	202109221295873
111	42.6	EUR	14:35:17	Euronext Dublin	202109221297921
67	42.6	EUR	14:35:19	Euronext Dublin	202109221302785
91	42.6	EUR	14:35:36	Euronext Dublin	202109221305345
109	42.6	EUR	14:35:36	Euronext Dublin	202109221305601
56	42.58	EUR	14:35:40	Euronext Dublin	202109221308673
100	42.6	EUR	14:35:49	Euronext Dublin	202109221312001
123	42.62	EUR	14:36:34	Euronext Dublin	202109221316353
116	42.63	EUR	14:36:45	Euronext Dublin	202109221318145
64	42.63	EUR	14:36:48	Euronext Dublin	202109221318401
60	42.63	EUR	14:36:50	Euronext Dublin	202109221318657
150	42.62	EUR	14:37:26	Euronext Dublin	202109221320705
1	42.62	EUR	14:37:26	Euronext Dublin	202109221320961
82	42.62	EUR	14:37:26	Euronext Dublin	202109221321217
1	42.62	EUR	14:37:27	Euronext Dublin	202109221321985
149	42.62	EUR	14:37:27	Euronext Dublin	202109221322241
30	42.62	EUR	14:37:27	Euronext Dublin	202109221322497
157	42.61	EUR	14:37:30	Euronext Dublin	202109221323521
119	42.61	EUR	14:37:31	Euronext Dublin	202109221323777
92	42.61	EUR	14:37:31	Euronext Dublin	202109221324545
101	42.59	EUR	14:37:40	Euronext Dublin	202109221327105
55	42.58	EUR	14:37:48	Euronext Dublin	202109221329921
56	42.57	EUR	14:37:52	Euronext Dublin	202109221330433
48	42.61	EUR	14:38:28	Euronext Dublin	202109221335041
81	42.62	EUR	14:39:00	Euronext Dublin	202109221338881
145	42.62	EUR	14:39:01	Euronext Dublin	202109221339393
373	42.63	EUR	14:39:27	Euronext Dublin	202109221340417
150	42.63	EUR	14:39:27	Euronext Dublin	202109221340673
150	42.63	EUR	14:39:27	Euronext Dublin	202109221340929
86	42.63	EUR	14:39:27	Euronext Dublin	202109221341185
1	42.62	EUR	14:39:59	Euronext Dublin	202109221342977
380	42.62	EUR	14:40:01	Euronext Dublin	202109221343745
71	42.62	EUR	14:40:10	Euronext Dublin	202109221346049
38	42.62	EUR	14:40:10	Euronext Dublin	202109221346305
53	42.62	EUR	14:40:10	Euronext Dublin	202109221347073
317	42.62	EUR	14:41:15	Euronext Dublin	202109221348865
42	42.62	EUR	14:41:15	Euronext Dublin	202109221349121
100	42.62	EUR	14:41:15	Euronext Dublin	202109221351169
186	42.62	EUR	14:41:15	Euronext Dublin	202109221351425
371	42.62	EUR	14:41:51	Euronext Dublin	202109221353473
96	42.62	EUR	14:41:51	Euronext Dublin	202109221354241
150	42.62	EUR	14:41:51	Euronext Dublin	202109221354497
6	42.62	EUR	14:41:51	Euronext Dublin	202109221354753
60	42.61	EUR	14:42:22	Euronext Dublin	202109221355521
67	42.61	EUR	14:42:26	Euronext Dublin	202109221356033
178	42.61	EUR	14:42:26	Euronext Dublin	202109221356289
83	42.61	EUR	14:42:26	Euronext Dublin	202109221356545
123	42.61	EUR	14:42:28	Euronext Dublin	202109221357057
52	42.58	EUR	14:42:31	Euronext Dublin	202109221364993
236	42.6	EUR	14:42:59	Euronext Dublin	202109221371393
143	42.6	EUR	14:42:59	Euronext Dublin	202109221372929
184	42.6	EUR	14:43:15	Euronext Dublin	202109221376001
64	42.59	EUR	14:43:43	Euronext Dublin	202109221377537
150	42.6	EUR	14:44:12	Euronext Dublin	202109221378561
150	42.6	EUR	14:44:12	Euronext Dublin	202109221378817
53	42.6	EUR	14:44:12	Euronext Dublin	202109221379073
75	42.6	EUR	14:44:13	Euronext Dublin	202109221379329
150	42.6	EUR	14:44:20	Euronext Dublin	202109221380097
2	42.6	EUR	14:44:20	Euronext Dublin	202109221380353
91	42.6	EUR	14:44:20	Euronext Dublin	202109221380609
84	42.6	EUR	14:44:38	Euronext Dublin	202109221380865
1	42.61	EUR	14:44:47	Euronext Dublin	202109221381633
54	42.61	EUR	14:44:47	Euronext Dublin	202109221381889
150	42.63	EUR	14:44:56	Euronext Dublin	202109221384961
3	42.63	EUR	14:44:56	Euronext Dublin	202109221385217
447	42.61	EUR	14:45:01	Euronext Dublin	202109221385985
286	42.62	EUR	14:45:37	Euronext Dublin	202109221391361
150	42.62	EUR	14:45:37	Euronext Dublin	202109221391873
150	42.62	EUR	14:45:37	Euronext Dublin	202109221392129
64	42.62	EUR	14:45:37	Euronext Dublin	202109221392385
86	42.62	EUR	14:45:37	Euronext Dublin	202109221392641
2	42.62	EUR	14:45:37	Euronext Dublin	202109221392897
81	42.62	EUR	14:45:39	Euronext Dublin	202109221393153
67	42.62	EUR	14:45:39	Euronext Dublin	202109221393409
74	42.62	EUR	14:45:39	Euronext Dublin	202109221393665
67	42.61	EUR	14:45:51	Euronext Dublin	202109221394689
53	42.62	EUR	14:46:13	Euronext Dublin	202109221396737
310	42.61	EUR	14:46:45	Euronext Dublin	202109221397761
150	42.61	EUR	14:46:45	Euronext Dublin	202109221398017
83	42.61	EUR	14:46:45	Euronext Dublin	202109221398273
129	42.61	EUR	14:47:18	Euronext Dublin	202109221401857
54	42.61	EUR	14:47:19	Euronext Dublin	202109221402113
26	42.61	EUR	14:47:19	Euronext Dublin	202109221402369
50	42.61	EUR	14:47:28	Euronext Dublin	202109221402625
223	42.61	EUR	14:47:38	Euronext Dublin	202109221403137
228	42.6	EUR	14:47:43	Euronext Dublin	202109221403393
56	42.6	EUR	14:47:43	Euronext Dublin	202109221404161
104	42.59	EUR	14:47:56	Euronext Dublin	202109221405185
78	42.59	EUR	14:47:56	Euronext Dublin	202109221405441
52	42.58	EUR	14:48:00	Euronext Dublin	202109221405953
104	42.57	EUR	14:48:10	Euronext Dublin	202109221407489
71	42.57	EUR	14:48:36	Euronext Dublin	202109221409793
1	42.57	EUR	14:48:36	Euronext Dublin	202109221410049
382	42.56	EUR	14:48:49	Euronext Dublin	202109221414401
91	42.56	EUR	14:48:49	Euronext Dublin	202109221414657
244	42.55	EUR	14:48:54	Euronext Dublin	202109221415169
52	42.55	EUR	14:48:54	Euronext Dublin	202109221415681
122	42.55	EUR	14:48:54	Euronext Dublin	202109221415937
103	42.55	EUR	14:48:54	Euronext Dublin	202109221416193
150	42.55	EUR	14:48:59	Euronext Dublin	202109221416449
258	42.55	EUR	14:48:59	Euronext Dublin	202109221416705
146	42.55	EUR	14:49:00	Euronext Dublin	202109221416961
52	42.55	EUR	14:49:00	Euronext Dublin	202109221417985
145	42.56	EUR	14:49:27	Euronext Dublin	202109221421313
83	42.58	EUR	14:49:52	Euronext Dublin	202109221422593
108	42.58	EUR	14:49:52	Euronext Dublin	202109221422849
19	42.58	EUR	14:49:52	Euronext Dublin	202109221423105
447	42.59	EUR	14:50:46	Euronext Dublin	202109221426689
486	42.63	EUR	14:51:19	Euronext Dublin	202109221431809
150	42.63	EUR	14:51:19	Euronext Dublin	202109221432065
150	42.63	EUR	14:51:19	Euronext Dublin	202109221432321
150	42.63	EUR	14:51:19	Euronext Dublin	202109221432577
36	42.63	EUR	14:51:19	Euronext Dublin	202109221432833
150	42.63	EUR	14:51:19	Euronext Dublin	202109221433089
417	42.62	EUR	14:51:29	Euronext Dublin	202109221433601
172	42.61	EUR	14:51:34	Euronext Dublin	202109221434113
65	42.61	EUR	14:51:34	Euronext Dublin	202109221434369
96	42.6	EUR	14:51:40	Euronext Dublin	202109221434625
48	42.59	EUR	14:51:45	Euronext Dublin	202109221435137
193	42.59	EUR	14:51:56	Euronext Dublin	202109221435905
75	42.59	EUR	14:52:14	Euronext Dublin	202109221436161
150	42.59	EUR	14:52:14	Euronext Dublin	202109221436417
132	42.59	EUR	14:52:14	Euronext Dublin	202109221436673
77	42.59	EUR	14:52:15	Euronext Dublin	202109221436929
6	42.59	EUR	14:52:16	Euronext Dublin	202109221437185
72	42.59	EUR	14:52:16	Euronext Dublin	202109221437441
40	42.59	EUR	14:52:16	Euronext Dublin	202109221437697
162	42.59	EUR	14:53:13	Euronext Dublin	202109221440513
77	42.59	EUR	14:53:14	Euronext Dublin	202109221440769
45	42.59	EUR	14:53:17	Euronext Dublin	202109221441025
104	42.59	EUR	14:53:29	Euronext Dublin	202109221442049
46	42.59	EUR	14:53:30	Euronext Dublin	202109221442305
11	42.59	EUR	14:53:30	Euronext Dublin	202109221442561
46	42.59	EUR	14:53:37	Euronext Dublin	202109221442817
150	42.62	EUR	14:54:06	Euronext Dublin	202109221445889
150	42.62	EUR	14:54:06	Euronext Dublin	202109221446145
28	42.62	EUR	14:54:06	Euronext Dublin	202109221446401
63	42.62	EUR	14:54:15	Euronext Dublin	202109221446657
37	42.62	EUR	14:54:15	Euronext Dublin	202109221446913
56	42.62	EUR	14:54:16	Euronext Dublin	202109221447169
46	42.62	EUR	14:54:18	Euronext Dublin	202109221447425
62	42.62	EUR	14:54:20	Euronext Dublin	202109221447681
51	42.63	EUR	14:54:21	Euronext Dublin	202109221449473
48	42.63	EUR	14:54:21	Euronext Dublin	202109221449729
349	42.61	EUR	14:54:46	Euronext Dublin	202109221450753
270	42.61	EUR	14:54:46	Euronext Dublin	202109221451009
2	42.62	EUR	14:54:52	Euronext Dublin	202109221452033
47	42.62	EUR	14:55:06	Euronext Dublin	202109221452289
1	42.62	EUR	14:55:08	Euronext Dublin	202109221452545
62	42.62	EUR	14:55:08	Euronext Dublin	202109221452801
71	42.62	EUR	14:55:14	Euronext Dublin	202109221453057
228	42.62	EUR	14:55:15	Euronext Dublin	202109221453313
238	42.61	EUR	14:55:22	Euronext Dublin	202109221453825
245	42.61	EUR	14:55:25	Euronext Dublin	202109221454081
79	42.61	EUR	14:55:25	Euronext Dublin	202109221455361
129	42.61	EUR	14:55:26	Euronext Dublin	202109221455617
1	42.62	EUR	14:55:40	Euronext Dublin	202109221458689
153	42.64	EUR	14:56:53	Euronext Dublin	202109221462529
51	42.64	EUR	14:56:59	Euronext Dublin	202109221462785
47	42.64	EUR	14:57:05	Euronext Dublin	202109221463041
49	42.64	EUR	14:57:07	Euronext Dublin	202109221463297
285	42.63	EUR	14:57:18	Euronext Dublin	202109221464321
102	42.63	EUR	14:57:18	Euronext Dublin	202109221464577
85	42.63	EUR	14:57:18	Euronext Dublin	202109221464833
187	42.62	EUR	14:57:52	Euronext Dublin	202109221467137
106	42.62	EUR	14:57:52	Euronext Dublin	202109221467393
187	42.62	EUR	14:58:21	Euronext Dublin	202109221470209
69	42.61	EUR	14:59:15	Euronext Dublin	202109221471233
31	42.61	EUR	14:59:16	Euronext Dublin	202109221471489
67	42.63	EUR	14:59:50	Euronext Dublin	202109221478145
73	42.63	EUR	14:59:50	Euronext Dublin	202109221478401
158	42.63	EUR	14:59:50	Euronext Dublin	202109221478913
70	42.63	EUR	14:59:50	Euronext Dublin	202109221479169
55	42.63	EUR	14:59:50	Euronext Dublin	202109221479425
196	42.67	EUR	15:07:30	Euronext Dublin	202109221515009
180	42.66	EUR	15:07:30	Euronext Dublin	202109221516545
50	42.64	EUR	15:07:37	Euronext Dublin	202109221518081
63	42.64	EUR	15:08:18	Euronext Dublin	202109221520897
64	42.64	EUR	15:08:24	Euronext Dublin	202109221521153
40	42.65	EUR	15:08:42	Euronext Dublin	202109221521665
29	42.65	EUR	15:08:42	Euronext Dublin	202109221521921
46	42.65	EUR	15:08:50	Euronext Dublin	202109221522177
25	42.66	EUR	15:08:51	Euronext Dublin	202109221525249
44	42.67	EUR	15:09:15	Euronext Dublin	202109221536001
57	42.66	EUR	15:09:19	Euronext Dublin	202109221538817
43	42.66	EUR	15:09:20	Euronext Dublin	202109221539073
70	42.66	EUR	15:09:20	Euronext Dublin	202109221539329
276	42.66	EUR	15:09:51	Euronext Dublin	202109221540353
362	42.66	EUR	15:10:30	Euronext Dublin	202109221543681
68	42.66	EUR	15:10:30	Euronext Dublin	202109221543937
467	42.66	EUR	15:10:30	Euronext Dublin	202109221544705
46	42.65	EUR	15:10:37	Euronext Dublin	202109221545217
46	42.63	EUR	15:10:43	Euronext Dublin	202109221549057
97	42.63	EUR	15:11:08	Euronext Dublin	202109221555969
1	42.63	EUR	15:11:09	Euronext Dublin	202109221556225
31	42.63	EUR	15:11:09	Euronext Dublin	202109221556737
88	42.63	EUR	15:11:34	Euronext Dublin	202109221556993
71	42.63	EUR	15:11:44	Euronext Dublin	202109221557249
365	42.62	EUR	15:12:06	Euronext Dublin	202109221558017
166	42.61	EUR	15:12:06	Euronext Dublin	202109221558529
83	42.61	EUR	15:12:06	Euronext Dublin	202109221558785
54	42.62	EUR	15:12:06	Euronext Dublin	202109221559041
216	42.61	EUR	15:12:46	Euronext Dublin	202109221561089
150	42.61	EUR	15:12:46	Euronext Dublin	202109221561345
78	42.61	EUR	15:12:46	Euronext Dublin	202109221561601
94	42.61	EUR	15:12:58	Euronext Dublin	202109221562369
47	42.61	EUR	15:12:58	Euronext Dublin	202109221562625
47	42.6	EUR	15:13:03	Euronext Dublin	202109221563649
85	42.58	EUR	15:13:11	Euronext Dublin	202109221567489
160	42.59	EUR	15:13:43	Euronext Dublin	202109221569281
24	42.6	EUR	15:14:15	Euronext Dublin	202109221570305
36	42.6	EUR	15:14:15	Euronext Dublin	202109221570561
49	42.6	EUR	15:14:20	Euronext Dublin	202109221570817
14	42.6	EUR	15:14:22	Euronext Dublin	202109221571073
30	42.6	EUR	15:14:22	Euronext Dublin	202109221571329
209	42.59	EUR	15:14:23	Euronext Dublin	202109221571841
73	42.65	EUR	15:15:52	Euronext Dublin	202109221583361
150	42.65	EUR	15:15:52	Euronext Dublin	202109221583617
103	42.65	EUR	15:15:52	Euronext Dublin	202109221583873
291	42.65	EUR	15:16:40	Euronext Dublin	202109221585153
26	42.65	EUR	15:16:40	Euronext Dublin	202109221585409
151	42.65	EUR	15:16:40	Euronext Dublin	202109221585665
101	42.65	EUR	15:16:40	Euronext Dublin	202109221585921
83	42.65	EUR	15:16:40	Euronext Dublin	202109221586177
41	42.65	EUR	15:16:40	Euronext Dublin	202109221586433
37	42.65	EUR	15:16:40	Euronext Dublin	202109221586689
150	42.65	EUR	15:16:40	Euronext Dublin	202109221586945
182	42.65	EUR	15:16:40	Euronext Dublin	202109221587201
188	42.64	EUR	15:17:06	Euronext Dublin	202109221588993
53	42.64	EUR	15:17:06	Euronext Dublin	202109221590017
302	42.63	EUR	15:18:03	Euronext Dublin	202109221597441
22	42.63	EUR	15:18:03	Euronext Dublin	202109221598465
150	42.63	EUR	15:18:03	Euronext Dublin	202109221598721
83	42.61	EUR	15:18:14	Euronext Dublin	202109221601281
33	42.61	EUR	15:18:14	Euronext Dublin	202109221601537
34	42.6	EUR	15:18:59	Euronext Dublin	202109221605121
155	42.6	EUR	15:18:59	Euronext Dublin	202109221605377
14	42.61	EUR	15:19:07	Euronext Dublin	202109221608449
70	42.6	EUR	15:19:07	Euronext Dublin	202109221609473
280	42.6	EUR	15:19:20	Euronext Dublin	202109221610497
36	42.6	EUR	15:19:20	Euronext Dublin	202109221610753
74	42.61	EUR	15:20:01	Euronext Dublin	202109221612545
35	42.61	EUR	15:20:02	Euronext Dublin	202109221612801
63	42.62	EUR	15:20:18	Euronext Dublin	202109221613569
150	42.62	EUR	15:20:48	Euronext Dublin	202109221614337
61	42.62	EUR	15:20:48	Euronext Dublin	202109221614593
71	42.62	EUR	15:20:49	Euronext Dublin	202109221614849
81	42.62	EUR	15:20:49	Euronext Dublin	202109221615105
2	42.62	EUR	15:20:50	Euronext Dublin	202109221615361
71	42.62	EUR	15:20:50	Euronext Dublin	202109221615617
72	42.62	EUR	15:21:06	Euronext Dublin	202109221615873
335	42.62	EUR	15:21:59	Euronext Dublin	202109221616897
150	42.62	EUR	15:21:59	Euronext Dublin	202109221620737
150	42.62	EUR	15:21:59	Euronext Dublin	202109221620993
150	42.62	EUR	15:21:59	Euronext Dublin	202109221621249
14	42.62	EUR	15:21:59	Euronext Dublin	202109221621505
47	42.59	EUR	15:22:02	Euronext Dublin	202109221625345
85	42.57	EUR	15:22:13	Euronext Dublin	202109221628929
48	42.57	EUR	15:22:15	Euronext Dublin	202109221630209
150	42.6	EUR	15:23:13	Euronext Dublin	202109221637121
150	42.6	EUR	15:23:13	Euronext Dublin	202109221637377
13	42.6	EUR	15:23:13	Euronext Dublin	202109221637633
50	42.6	EUR	15:23:28	Euronext Dublin	202109221639169
53	42.6	EUR	15:23:29	Euronext Dublin	202109221639425
65	42.6	EUR	15:24:00	Euronext Dublin	202109221639681
18	42.6	EUR	15:24:01	Euronext Dublin	202109221639937
68	42.62	EUR	15:24:15	Euronext Dublin	202109221640961
140	42.62	EUR	15:24:23	Euronext Dublin	202109221641217
10	42.62	EUR	15:24:29	Euronext Dublin	202109221641473
40	42.62	EUR	15:24:29	Euronext Dublin	202109221641729
49	42.62	EUR	15:24:39	Euronext Dublin	202109221641985
58	42.62	EUR	15:24:45	Euronext Dublin	202109221642241
46	42.62	EUR	15:24:48	Euronext Dublin	202109221642497
37	42.62	EUR	15:24:53	Euronext Dublin	202109221642753
11	42.62	EUR	15:24:53	Euronext Dublin	202109221643009
46	42.62	EUR	15:24:58	Euronext Dublin	202109221643265
47	42.62	EUR	15:25:03	Euronext Dublin	202109221643521
8	42.62	EUR	15:25:08	Euronext Dublin	202109221643777
38	42.62	EUR	15:25:08	Euronext Dublin	202109221644033
56	42.62	EUR	15:25:14	Euronext Dublin	202109221645057
54	42.62	EUR	15:25:23	Euronext Dublin	202109221645313
112	42.61	EUR	15:25:43	Euronext Dublin	202109221647361
81	42.61	EUR	15:25:44	Euronext Dublin	202109221647617
52	42.61	EUR	15:25:47	Euronext Dublin	202109221647873
46	42.61	EUR	15:26:01	Euronext Dublin	202109221648129
117	42.61	EUR	15:26:03	Euronext Dublin	202109221648385
100	42.61	EUR	15:26:03	Euronext Dublin	202109221648641
29	42.61	EUR	15:26:03	Euronext Dublin	202109221648897
544	42.63	EUR	15:26:39	Euronext Dublin	202109221651713
150	42.63	EUR	15:26:39	Euronext Dublin	202109221651969
43	42.63	EUR	15:26:39	Euronext Dublin	202109221652225
164	42.63	EUR	15:27:42	Euronext Dublin	202109221653505
113	42.63	EUR	15:27:42	Euronext Dublin	202109221653761
83	42.63	EUR	15:27:42	Euronext Dublin	202109221654017
51	42.63	EUR	15:27:42	Euronext Dublin	202109221654273
170	42.63	EUR	15:27:42	Euronext Dublin	202109221655297
46	42.61	EUR	15:27:48	Euronext Dublin	202109221656577
302	42.62	EUR	15:29:13	Euronext Dublin	202109221660673
38	42.62	EUR	15:29:28	Euronext Dublin	202109221661953
150	42.62	EUR	15:29:28	Euronext Dublin	202109221662209
303	42.62	EUR	15:29:28	Euronext Dublin	202109221662465
111	42.62	EUR	15:29:28	Euronext Dublin	202109221662977
165	42.6	EUR	15:29:54	Euronext Dublin	202109221668865
93	42.6	EUR	15:29:54	Euronext Dublin	202109221669889
67	42.63	EUR	15:31:30	Euronext Dublin	202109221677313
150	42.63	EUR	15:31:30	Euronext Dublin	202109221677569
78	42.63	EUR	15:31:30	Euronext Dublin	202109221677825
56	42.63	EUR	15:31:31	Euronext Dublin	202109221678081
94	42.63	EUR	15:31:32	Euronext Dublin	202109221678337
67	42.63	EUR	15:31:32	Euronext Dublin	202109221678593
261	42.62	EUR	15:31:32	Euronext Dublin	202109221679361
100	42.62	EUR	15:31:40	Euronext Dublin	202109221679617
21	42.64	EUR	15:32:03	Euronext Dublin	202109221680641
393	42.64	EUR	15:32:14	Euronext Dublin	202109221681153
111	42.64	EUR	15:32:14	Euronext Dublin	202109221681409
107	42.64	EUR	15:32:14	Euronext Dublin	202109221681921
21	42.64	EUR	15:33:00	Euronext Dublin	202109221683969
195	42.64	EUR	15:33:00	Euronext Dublin	202109221684225
150	42.64	EUR	15:33:00	Euronext Dublin	202109221684737
89	42.64	EUR	15:33:00	Euronext Dublin	202109221684993
36	42.64	EUR	15:33:00	Euronext Dublin	202109221685249
98	42.62	EUR	15:33:08	Euronext Dublin	202109221687041
54	42.61	EUR	15:33:15	Euronext Dublin	202109221688065
184	42.61	EUR	15:33:33	Euronext Dublin	202109221690369
228	42.63	EUR	15:33:58	Euronext Dublin	202109221692417
65	42.63	EUR	15:33:58	Euronext Dublin	202109221692673
71	42.63	EUR	15:34:35	Euronext Dublin	202109221694721
133	42.62	EUR	15:35:11	Euronext Dublin	202109221695489
17	42.62	EUR	15:35:13	Euronext Dublin	202109221695745
33	42.62	EUR	15:35:13	Euronext Dublin	202109221696001
50	42.62	EUR	15:35:13	Euronext Dublin	202109221696257
25	42.62	EUR	15:35:13	Euronext Dublin	202109221696513
405	42.63	EUR	15:36:28	Euronext Dublin	202109221698305
30	42.63	EUR	15:36:29	Euronext Dublin	202109221698561
21	42.62	EUR	15:36:30	Euronext Dublin	202109221699585
313	42.62	EUR	15:36:30	Euronext Dublin	202109221699841
312	42.62	EUR	15:36:30	Euronext Dublin	202109221700097
45	42.62	EUR	15:36:30	Euronext Dublin	202109221700353
22	42.62	EUR	15:36:30	Euronext Dublin	202109221700609
150	42.62	EUR	15:36:30	Euronext Dublin	202109221700865
150	42.63	EUR	15:36:30	Euronext Dublin	202109221701121
72	42.63	EUR	15:36:30	Euronext Dublin	202109221701377
274	42.63	EUR	15:37:26	Euronext Dublin	202109221705729
55	42.63	EUR	15:37:26	Euronext Dublin	202109221705985
150	42.63	EUR	15:37:26	Euronext Dublin	202109221706241
150	42.63	EUR	15:37:26	Euronext Dublin	202109221706497
18	42.63	EUR	15:37:26	Euronext Dublin	202109221706753
77	42.62	EUR	15:37:28	Euronext Dublin	202109221707521
51	42.61	EUR	15:37:31	Euronext Dublin	202109221708801
106	42.6	EUR	15:37:48	Euronext Dublin	202109221710849
200	42.6	EUR	15:37:59	Euronext Dublin	202109221711105
51	42.6	EUR	15:37:59	Euronext Dublin	202109221711361
158	42.62	EUR	15:38:50	Euronext Dublin	202109221719041
393	42.62	EUR	15:38:50	Euronext Dublin	202109221719297
101	42.62	EUR	15:38:50	Euronext Dublin	202109221719553
330	42.62	EUR	15:40:15	Euronext Dublin	202109221721857
57	42.62	EUR	15:40:15	Euronext Dublin	202109221722113
132	42.62	EUR	15:40:15	Euronext Dublin	202109221723137
145	42.62	EUR	15:40:15	Euronext Dublin	202109221723393
118	42.62	EUR	15:40:15	Euronext Dublin	202109221723649
83	42.62	EUR	15:40:15	Euronext Dublin	202109221723905
46	42.61	EUR	15:40:22	Euronext Dublin	202109221724929
237	42.61	EUR	15:40:22	Euronext Dublin	202109221725185
85	42.61	EUR	15:40:22	Euronext Dublin	202109221725953
37	42.61	EUR	15:40:22	Euronext Dublin	202109221726209
105	42.62	EUR	15:41:00	Euronext Dublin	202109221728257
83	42.62	EUR	15:41:01	Euronext Dublin	202109221728513
70	42.62	EUR	15:41:04	Euronext Dublin	202109221728769
36	42.62	EUR	15:41:05	Euronext Dublin	202109221729025
46	42.62	EUR	15:41:08	Euronext Dublin	202109221729281
50	42.62	EUR	15:41:09	Euronext Dublin	202109221729537
62	42.62	EUR	15:41:09	Euronext Dublin	202109221729793
26	42.62	EUR	15:41:10	Euronext Dublin	202109221730049
3	42.62	EUR	15:41:11	Euronext Dublin	202109221730305
150	42.64	EUR	15:41:43	Euronext Dublin	202109221734401
15	42.64	EUR	15:41:43	Euronext Dublin	202109221734657
84	42.64	EUR	15:41:44	Euronext Dublin	202109221734913
28	42.64	EUR	15:41:47	Euronext Dublin	202109221735169
150	42.64	EUR	15:41:54	Euronext Dublin	202109221735425
85	42.64	EUR	15:41:59	Euronext Dublin	202109221735681
54	42.64	EUR	15:42:02	Euronext Dublin	202109221735937
134	42.65	EUR	15:42:21	Euronext Dublin	202109221736961
90	42.65	EUR	15:42:21	Euronext Dublin	202109221737217
129	42.64	EUR	15:42:27	Euronext Dublin	202109221738497
81	42.65	EUR	15:42:50	Euronext Dublin	202109221741313
68	42.67	EUR	15:43:15	Euronext Dublin	202109221744641
83	42.67	EUR	15:43:15	Euronext Dublin	202109221744897
5	42.67	EUR	15:43:15	Euronext Dublin	202109221745409
124	42.67	EUR	15:43:16	Euronext Dublin	202109221745665
20	42.67	EUR	15:43:16	Euronext Dublin	202109221745921
150	42.67	EUR	15:43:34	Euronext Dublin	202109221746177
150	42.67	EUR	15:43:34	Euronext Dublin	202109221746433
150	42.67	EUR	15:43:34	Euronext Dublin	202109221746689
150	42.67	EUR	15:43:34	Euronext Dublin	202109221746945
150	42.67	EUR	15:43:34	Euronext Dublin	202109221747201
76	42.67	EUR	15:43:34	Euronext Dublin	202109221747457
463	42.66	EUR	15:43:35	Euronext Dublin	202109221747969
212	42.65	EUR	15:43:36	Euronext Dublin	202109221750017
205	42.64	EUR	15:43:47	Euronext Dublin	202109221751297
206	42.63	EUR	15:44:17	Euronext Dublin	202109221755649
122	42.63	EUR	15:44:42	Euronext Dublin	202109221757441
67	42.63	EUR	15:45:24	Euronext Dublin	202109221758209
439	42.63	EUR	15:45:24	Euronext Dublin	202109221758465
150	42.63	EUR	15:45:24	Euronext Dublin	202109221758977
150	42.63	EUR	15:45:24	Euronext Dublin	202109221759233
88	42.63	EUR	15:45:24	Euronext Dublin	202109221759489
49	42.62	EUR	15:45:59	Euronext Dublin	202109221760001
297	42.61	EUR	15:46:00	Euronext Dublin	202109221760769
150	42.61	EUR	15:46:00	Euronext Dublin	202109221761025
83	42.61	EUR	15:46:00	Euronext Dublin	202109221761281
25	42.61	EUR	15:46:01	Euronext Dublin	202109221761537
257	42.6	EUR	15:47:00	Euronext Dublin	202109221762561
271	42.6	EUR	15:47:02	Euronext Dublin	202109221766913
71	42.6	EUR	15:47:08	Euronext Dublin	202109221767681
48	42.6	EUR	15:47:08	Euronext Dublin	202109221770241
77	42.59	EUR	15:47:20	Euronext Dublin	202109221772289
7	42.59	EUR	15:47:29	Euronext Dublin	202109221772545
43	42.59	EUR	15:47:29	Euronext Dublin	202109221772801
115	42.58	EUR	15:47:34	Euronext Dublin	202109221773057
56	42.58	EUR	15:47:45	Euronext Dublin	202109221773313
46	42.58	EUR	15:47:50	Euronext Dublin	202109221773569
46	42.58	EUR	15:47:54	Euronext Dublin	202109221774081
51	42.58	EUR	15:47:58	Euronext Dublin	202109221774337
182	42.57	EUR	15:48:00	Euronext Dublin	202109221775105
176	42.57	EUR	15:48:07	Euronext Dublin	202109221776385
21	42.57	EUR	15:48:19	Euronext Dublin	202109221776897
19	42.57	EUR	15:48:19	Euronext Dublin	202109221777153
38	42.57	EUR	15:48:19	Euronext Dublin	202109221777409
136	42.58	EUR	15:48:44	Euronext Dublin	202109221779713
61	42.58	EUR	15:48:44	Euronext Dublin	202109221779969
49	42.58	EUR	15:48:49	Euronext Dublin	202109221780225
45	42.58	EUR	15:48:50	Euronext Dublin	202109221780481
14	42.58	EUR	15:48:50	Euronext Dublin	202109221780737
2	42.58	EUR	15:48:51	Euronext Dublin	202109221780993
291	42.59	EUR	15:49:30	Euronext Dublin	202109221784065
67	42.59	EUR	15:49:41	Euronext Dublin	202109221784577
265	42.59	EUR	15:49:41	Euronext Dublin	202109221784833
50	42.59	EUR	15:49:41	Euronext Dublin	202109221785089
141	42.59	EUR	15:49:41	Euronext Dublin	202109221785345
149	42.59	EUR	15:49:41	Euronext Dublin	202109221785601
13	42.58	EUR	15:49:44	Euronext Dublin	202109221786625
78	42.61	EUR	15:50:18	Euronext Dublin	202109221790209
98	42.62	EUR	15:51:29	Euronext Dublin	202109221796865
88	42.62	EUR	15:51:29	Euronext Dublin	202109221797121
39	42.61	EUR	15:51:35	Euronext Dublin	202109221798913
13	42.61	EUR	15:51:35	Euronext Dublin	202109221799169
135	42.59	EUR	15:51:45	Euronext Dublin	202109221800449
48	42.58	EUR	15:52:02	Euronext Dublin	202109221800961
43	42.58	EUR	15:52:08	Euronext Dublin	202109221801217
22	42.62	EUR	15:54:03	Euronext Dublin	202109221804545
73	42.62	EUR	15:54:03	Euronext Dublin	202109221804801
150	42.62	EUR	15:54:04	Euronext Dublin	202109221805057
72	42.62	EUR	15:54:04	Euronext Dublin	202109221805313
78	42.62	EUR	15:54:04	Euronext Dublin	202109221805569
150	42.62	EUR	15:54:04	Euronext Dublin	202109221805825
150	42.62	EUR	15:54:04	Euronext Dublin	202109221806081
150	42.62	EUR	15:54:04	Euronext Dublin	202109221806337
150	42.62	EUR	15:54:04	Euronext Dublin	202109221806593
31	42.62	EUR	15:54:04	Euronext Dublin	202109221806849
23	42.61	EUR	15:54:06	Euronext Dublin	202109221808385
166	42.61	EUR	15:54:06	Euronext Dublin	202109221808641
50	42.61	EUR	15:54:35	Euronext Dublin	202109221809409
133	42.61	EUR	15:54:35	Euronext Dublin	202109221809665
107	42.61	EUR	15:54:35	Euronext Dublin	202109221809921
150	42.62	EUR	15:55:30	Euronext Dublin	202109221814273
83	42.62	EUR	15:55:30	Euronext Dublin	202109221814529
133	42.62	EUR	15:55:36	Euronext Dublin	202109221814785
17	42.62	EUR	15:55:40	Euronext Dublin	202109221815041
33	42.62	EUR	15:55:40	Euronext Dublin	202109221815297
47	42.62	EUR	15:55:41	Euronext Dublin	202109221815553
223	42.63	EUR	15:56:16	Euronext Dublin	202109221817857
237	42.63	EUR	15:56:16	Euronext Dublin	202109221818369
307	42.63	EUR	15:57:05	Euronext Dublin	202109221819393
79	42.64	EUR	15:57:33	Euronext Dublin	202109221820929
83	42.64	EUR	15:57:33	Euronext Dublin	202109221821185
68	42.64	EUR	15:57:33	Euronext Dublin	202109221821441
37	42.64	EUR	15:57:38	Euronext Dublin	202109221821697
12	42.64	EUR	15:57:38	Euronext Dublin	202109221821953
65	42.64	EUR	15:57:40	Euronext Dublin	202109221822209
150	42.64	EUR	15:58:15	Euronext Dublin	202109221824001
150	42.64	EUR	15:58:15	Euronext Dublin	202109221824257
32	42.64	EUR	15:58:15	Euronext Dublin	202109221824513
73	42.64	EUR	15:58:16	Euronext Dublin	202109221824769
10	42.64	EUR	15:58:17	Euronext Dublin	202109221825025
66	42.67	EUR	15:59:24	Euronext Dublin	202109221826817
83	42.67	EUR	15:59:24	Euronext Dublin	202109221827073
5	42.67	EUR	15:59:24	Euronext Dublin	202109221827329
46	42.67	EUR	15:59:36	Euronext Dublin	202109221827841
110	42.67	EUR	16:00:00	Euronext Dublin	202109221828865
50	42.67	EUR	16:00:00	Euronext Dublin	202109221829633
10	42.67	EUR	16:00:00	Euronext Dublin	202109221829889
34	42.68	EUR	16:01:08	Euronext Dublin	202109221837313
111	42.68	EUR	16:01:08	Euronext Dublin	202109221837569
80	42.68	EUR	16:01:08	Euronext Dublin	202109221838081
371	42.69	EUR	16:06:31	Euronext Dublin	202109221865985

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSDKBBBFBKDBCB

Date		Source	Headline
25th Apr 2024	5:00 pm	RNS	Director/PDMR Shareholding
25th Apr 2024	4:30 pm	RNS	AGM Statement
25th Apr 2024	8:30 am	RNS	Transaction in Own Shares
4th Apr 2024	4:15 pm	RNS	Transaction in Own Shares
2nd Apr 2024	4:10 pm	RNS	Block listing Interim Review
2nd Apr 2024	3:08 pm	RNS	Total Voting Rights
27th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
22nd Mar 2024	4:30 pm	RNS	Director/PDMR Shareholding
20th Mar 2024	9:30 am	RNS	Transaction in Own Shares
19th Mar 2024	9:40 am	RNS	Transaction in Own Shares
19th Mar 2024	9:15 am	RNS	Transaction in Own Shares
15th Mar 2024	3:15 pm	RNS	Notice of AGM
15th Mar 2024	9:30 am	RNS	Transaction in Own Shares
14th Mar 2024	9:30 am	RNS	Transaction in Own Shares
13th Mar 2024	9:30 am	RNS	Transaction in Own Shares
12th Mar 2024	9:15 am	RNS	Transaction in Own Shares
11th Mar 2024	9:30 am	RNS	Transaction in Own Shares
8th Mar 2024	5:00 pm	RNS	Director/PDMR Shareholding
8th Mar 2024	9:30 am	RNS	Transaction in Own Shares
7th Mar 2024	9:30 am	RNS	Transaction in Own Shares
6th Mar 2024	8:45 am	RNS	Transaction in Own Shares
5th Mar 2024	5:30 pm	RNS	Director/PDMR Shareholding
5th Mar 2024	9:45 am	RNS	Transaction in Own Shares
4th Mar 2024	4:00 pm	RNS	Transaction in Own Shares
4th Mar 2024	9:45 am	RNS	Transaction in Own Shares
1st Mar 2024	3:00 pm	RNS	Transaction in Own Shares
29th Feb 2024	3:00 pm	RNS	Total Voting Rights
29th Feb 2024	12:05 pm	RNS	2023 Annual Report on Form 10-K
29th Feb 2024	8:45 am	RNS	Transaction in Own Shares
28th Feb 2024	9:30 am	RNS	Transaction in Own Shares
27th Feb 2024	9:30 am	RNS	Transaction in Own Shares
26th Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	9:30 am	RNS	Transaction in Own Shares
23rd Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
22nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	9:30 am	RNS	Transaction in Own Shares
21st Feb 2024	7:05 am	RNS	5% Preference Shares - Listings Update
19th Feb 2024	9:30 am	RNS	Transaction in Own Shares
16th Feb 2024	9:30 am	RNS	Transaction in Own Shares
15th Feb 2024	9:30 am	RNS	Transaction in Own Shares
14th Feb 2024	9:30 am	RNS	Transaction in Own Shares
9th Feb 2024	9:30 am	RNS	Transaction in Own Shares
8th Feb 2024	9:30 am	RNS	Transaction in Own Shares
7th Feb 2024	3:00 pm	RNS	Transaction in Own Shares
7th Feb 2024	9:30 am	RNS	Transaction in Own Shares
6th Feb 2024	9:15 am	RNS	Transaction in Own Shares
5th Feb 2024	12:30 pm	RNS	Transaction in Own Shares
2nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
1st Feb 2024	9:00 am	RNS	Transaction in Own Shares
31st Jan 2024	2:30 pm	RNS	Total Voting Rights

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account