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: 6,382.00

Bid: 6,382.00

Ask: 6,384.00

Change: 4.00 (0.06%)

Spread: 2.00 (0.031%)

Open: 6,370.00

High: 6,394.00

Low: 6,354.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

10 Mar 2021 07:00

RNS Number : 7043R

CRH PLC

10 March 2021

10th March 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 9th March 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:			90,000
Highest price paid per share:			€40.03
Lowest price paid per share:			€39.20
Volume weighted average price paid:			€39.6189

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 24th June 2021 following its announcement on 4th March 2021 and were effected by CRH's broker as part of the Programme announced on 8th March 2021.

Following settlement of the above transactions CRH will hold 10,252,865 of its ordinary shares in treasury which represents 1.289% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 784,887,473 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:	GMT
Currency:	EUR

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	39.6189	90,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
54	39.71	EUR	08:00:03	Euronext Dublin	2021030925345
97	39.66	EUR	08:00:05	Euronext Dublin	2021030929185
51	39.61	EUR	08:00:05	Euronext Dublin	2021030929697
51	39.54	EUR	08:01:01	Euronext Dublin	2021030929953
165	39.64	EUR	08:01:04	Euronext Dublin	2021030932257
51	39.57	EUR	08:02:00	Euronext Dublin	2021030933025
50	39.52	EUR	08:02:01	Euronext Dublin	2021030934049
190	39.54	EUR	08:03:01	Euronext Dublin	2021030938913
65	39.56	EUR	08:03:01	Euronext Dublin	2021030939937
139	39.57	EUR	08:04:00	Euronext Dublin	2021030943265
60	39.58	EUR	08:04:00	Euronext Dublin	2021030943521
8	39.58	EUR	08:04:00	Euronext Dublin	2021030943777
159	39.55	EUR	08:04:04	Euronext Dublin	2021030945313
162	39.57	EUR	08:05:04	Euronext Dublin	2021030952481
157	39.57	EUR	08:05:04	Euronext Dublin	2021030954017
69	39.58	EUR	08:05:05	Euronext Dublin	2021030955297
230	39.55	EUR	08:06:03	Euronext Dublin	2021030960929
54	39.55	EUR	08:06:03	Euronext Dublin	2021030961441
157	39.51	EUR	08:07:01	Euronext Dublin	2021030969121
62	39.52	EUR	08:07:01	Euronext Dublin	2021030971681
80	39.52	EUR	08:07:05	Euronext Dublin	2021030977313
105	39.52	EUR	08:08:00	Euronext Dublin	2021030978337
31	39.52	EUR	08:08:00	Euronext Dublin	2021030978593
75	39.52	EUR	08:08:02	Euronext Dublin	2021030979873
97	39.52	EUR	08:08:02	Euronext Dublin	2021030980129
62	39.56	EUR	08:08:03	Euronext Dublin	2021030989857
39	39.55	EUR	08:08:03	Euronext Dublin	2021030993441
15	39.55	EUR	08:08:03	Euronext Dublin	2021030993697
97	39.62	EUR	08:09:00	Euronext Dublin	2021030999329
24	39.64	EUR	08:09:00	Euronext Dublin	20210309100353
24	39.63	EUR	08:09:00	Euronext Dublin	20210309100865
47	39.62	EUR	08:09:01	Euronext Dublin	20210309102401
50	39.61	EUR	08:09:02	Euronext Dublin	20210309105217
56	39.67	EUR	08:10:04	Euronext Dublin	20210309114945
202	39.67	EUR	08:10:04	Euronext Dublin	20210309115201
50	39.63	EUR	08:10:05	Euronext Dublin	20210309119041
75	39.64	EUR	08:12:03	Euronext Dublin	20210309130561
75	39.64	EUR	08:12:03	Euronext Dublin	20210309130817
115	39.63	EUR	08:13:00	Euronext Dublin	20210309134913
112	39.75	EUR	08:14:04	Euronext Dublin	20210309150273
31	39.75	EUR	08:14:04	Euronext Dublin	20210309152577
126	39.75	EUR	08:14:04	Euronext Dublin	20210309152833
51	39.76	EUR	08:14:05	Euronext Dublin	20210309158209
51	39.76	EUR	08:15:00	Euronext Dublin	20210309164353
74	39.75	EUR	08:15:03	Euronext Dublin	20210309167681
53	39.74	EUR	08:15:04	Euronext Dublin	20210309171521
162	39.69	EUR	08:16:03	Euronext Dublin	20210309175105
137	39.66	EUR	08:17:04	Euronext Dublin	20210309182785
87	39.66	EUR	08:17:04	Euronext Dublin	20210309183297
26	39.66	EUR	08:17:04	Euronext Dublin	20210309183553
139	39.71	EUR	08:18:04	Euronext Dublin	20210309186113
76	39.71	EUR	08:18:04	Euronext Dublin	20210309187137
136	39.72	EUR	08:20:00	Euronext Dublin	20210309201217
156	39.72	EUR	08:20:00	Euronext Dublin	20210309202241
76	39.7	EUR	08:20:04	Euronext Dublin	20210309204801
109	39.69	EUR	08:21:00	Euronext Dublin	20210309208897
96	39.7	EUR	08:21:03	Euronext Dublin	20210309215041
52	39.68	EUR	08:21:05	Euronext Dublin	20210309218113
50	39.67	EUR	08:22:00	Euronext Dublin	20210309219905
191	39.76	EUR	08:24:00	Euronext Dublin	20210309240897
167	39.81	EUR	08:24:05	Euronext Dublin	20210309242945
126	39.8	EUR	08:24:05	Euronext Dublin	20210309243969
133	39.89	EUR	08:26:02	Euronext Dublin	20210309252161
217	39.88	EUR	08:26:03	Euronext Dublin	20210309255745
66	39.88	EUR	08:26:03	Euronext Dublin	20210309259585
109	39.87	EUR	08:28:00	Euronext Dublin	20210309269057
56	39.87	EUR	08:28:00	Euronext Dublin	20210309269313
86	39.87	EUR	08:28:00	Euronext Dublin	20210309269825
20	39.87	EUR	08:28:00	Euronext Dublin	20210309270081
102	39.88	EUR	08:28:05	Euronext Dublin	20210309277761
205	39.92	EUR	08:30:00	Euronext Dublin	20210309285953
88	39.92	EUR	08:30:00	Euronext Dublin	20210309287489
53	39.95	EUR	08:30:02	Euronext Dublin	20210309292353
94	39.95	EUR	08:30:05	Euronext Dublin	20210309296961
52	39.93	EUR	08:31:01	Euronext Dublin	20210309299265
52	39.92	EUR	08:31:02	Euronext Dublin	20210309303873
69	39.96	EUR	08:32:00	Euronext Dublin	20210309312577
202	40.01	EUR	08:33:00	Euronext Dublin	20210309328449
65	40.01	EUR	08:33:00	Euronext Dublin	20210309330241
64	40.01	EUR	08:34:00	Euronext Dublin	20210309336385
88	40.01	EUR	08:34:00	Euronext Dublin	20210309336641
32	40	EUR	08:34:00	Euronext Dublin	20210309339457
18	40	EUR	08:34:00	Euronext Dublin	20210309339713
53	39.96	EUR	08:34:02	Euronext Dublin	20210309347905
79	39.95	EUR	08:34:05	Euronext Dublin	20210309351489
142	39.95	EUR	08:36:00	Euronext Dublin	20210309357889
72	39.94	EUR	08:36:00	Euronext Dublin	20210309358401
51	39.89	EUR	08:36:02	Euronext Dublin	20210309362753
52	39.88	EUR	08:36:04	Euronext Dublin	20210309364801
52	39.87	EUR	08:36:05	Euronext Dublin	20210309367873
63	39.84	EUR	08:37:03	Euronext Dublin	20210309370945
51	39.84	EUR	08:37:03	Euronext Dublin	20210309374529
72	39.84	EUR	08:38:00	Euronext Dublin	20210309382209
203	39.85	EUR	08:41:04	Euronext Dublin	20210309389889
86	39.85	EUR	08:41:04	Euronext Dublin	20210309390145
88	39.85	EUR	08:41:04	Euronext Dublin	20210309390401
62	39.85	EUR	08:41:04	Euronext Dublin	20210309390657
98	39.84	EUR	08:41:05	Euronext Dublin	20210309391681
57	39.84	EUR	08:41:05	Euronext Dublin	20210309391937
51	39.83	EUR	08:42:00	Euronext Dublin	20210309392449
51	39.8	EUR	08:42:03	Euronext Dublin	20210309393985
51	39.8	EUR	08:42:05	Euronext Dublin	20210309394753
175	39.78	EUR	08:44:00	Euronext Dublin	20210309403969
50	39.77	EUR	08:44:02	Euronext Dublin	20210309405505
93	39.78	EUR	08:45:01	Euronext Dublin	20210309407553
55	39.78	EUR	08:45:02	Euronext Dublin	20210309407809
168	39.82	EUR	08:46:05	Euronext Dublin	20210309448513
4	39.82	EUR	08:46:05	Euronext Dublin	20210309448769
146	39.83	EUR	08:46:05	Euronext Dublin	20210309451329
86	39.83	EUR	08:47:02	Euronext Dublin	20210309466433
50	39.83	EUR	08:47:04	Euronext Dublin	20210309470017
51	39.82	EUR	08:47:05	Euronext Dublin	20210309471553
51	39.78	EUR	08:48:00	Euronext Dublin	20210309476417
55	39.77	EUR	08:48:03	Euronext Dublin	20210309483329
52	39.78	EUR	08:48:05	Euronext Dublin	20210309484353
45	39.8	EUR	08:49:04	Euronext Dublin	20210309488705
35	39.8	EUR	08:49:04	Euronext Dublin	20210309488961
68	39.8	EUR	08:49:04	Euronext Dublin	20210309489473
24	39.8	EUR	08:49:04	Euronext Dublin	20210309489729
187	39.82	EUR	08:51:00	Euronext Dublin	20210309493313
66	39.82	EUR	08:51:00	Euronext Dublin	20210309493825
102	39.82	EUR	08:51:03	Euronext Dublin	20210309494849
50	39.8	EUR	08:51:05	Euronext Dublin	20210309498945
102	39.78	EUR	08:52:02	Euronext Dublin	20210309503553
102	39.77	EUR	08:53:00	Euronext Dublin	20210309510465
51	39.77	EUR	08:53:01	Euronext Dublin	20210309512257
112	39.8	EUR	08:54:02	Euronext Dublin	20210309519425
101	39.8	EUR	08:54:02	Euronext Dublin	20210309520449
193	39.82	EUR	08:55:03	Euronext Dublin	20210309526593
90	39.83	EUR	08:56:00	Euronext Dublin	20210309528641
57	39.77	EUR	08:56:01	Euronext Dublin	20210309536321
125	39.82	EUR	08:57:00	Euronext Dublin	20210309548353
50	39.81	EUR	08:57:01	Euronext Dublin	20210309554753
50	39.83	EUR	08:57:03	Euronext Dublin	20210309558849
23	39.82	EUR	08:58:00	Euronext Dublin	20210309579585
136	39.83	EUR	08:58:05	Euronext Dublin	20210309595201
21	39.83	EUR	08:58:05	Euronext Dublin	20210309595457
95	39.83	EUR	08:58:05	Euronext Dublin	20210309600321
91	39.83	EUR	08:59:02	Euronext Dublin	20210309603393
50	39.84	EUR	08:59:04	Euronext Dublin	20210309605185
50	39.83	EUR	09:00:00	Euronext Dublin	20210309605697
94	39.82	EUR	09:00:04	Euronext Dublin	20210309611073
52	39.82	EUR	09:00:04	Euronext Dublin	20210309611585
150	39.84	EUR	09:01:05	Euronext Dublin	20210309616705
30	39.84	EUR	09:01:05	Euronext Dublin	20210309616961
140	39.84	EUR	09:02:02	Euronext Dublin	20210309620033
517	39.89	EUR	09:05:01	Euronext Dublin	20210309644097
65	39.89	EUR	09:05:01	Euronext Dublin	20210309644865
4	39.89	EUR	09:05:01	Euronext Dublin	20210309645121
95	39.89	EUR	09:05:04	Euronext Dublin	20210309651265
95	39.89	EUR	09:06:02	Euronext Dublin	20210309655361
180	39.88	EUR	09:07:02	Euronext Dublin	20210309658433
119	39.89	EUR	09:07:04	Euronext Dublin	20210309668161
51	39.89	EUR	09:07:05	Euronext Dublin	20210309670721
50	39.88	EUR	09:08:02	Euronext Dublin	20210309672257
51	39.88	EUR	09:08:03	Euronext Dublin	20210309678401
51	39.87	EUR	09:08:04	Euronext Dublin	20210309681217
51	39.87	EUR	09:08:05	Euronext Dublin	20210309683009
51	39.86	EUR	09:09:02	Euronext Dublin	20210309688129
51	39.85	EUR	09:09:03	Euronext Dublin	20210309691457
195	39.87	EUR	09:10:03	Euronext Dublin	20210309694529
94	39.87	EUR	09:11:02	Euronext Dublin	20210309698625
50	39.87	EUR	09:11:03	Euronext Dublin	20210309699137
139	39.87	EUR	09:14:00	Euronext Dublin	20210309705281
181	39.87	EUR	09:14:01	Euronext Dublin	20210309706561
127	39.87	EUR	09:14:01	Euronext Dublin	20210309708609
400	39.99	EUR	09:17:05	Euronext Dublin	20210309734465
100	39.99	EUR	09:17:05	Euronext Dublin	20210309734721
34	39.99	EUR	09:17:05	Euronext Dublin	20210309734977
51	39.97	EUR	09:18:01	Euronext Dublin	20210309743169
101	39.97	EUR	09:19:00	Euronext Dublin	20210309747009
60	39.95	EUR	09:19:04	Euronext Dublin	20210309748033
50	39.94	EUR	09:19:05	Euronext Dublin	20210309748801
137	39.96	EUR	09:20:05	Euronext Dublin	20210309759297
49	39.94	EUR	09:21:03	Euronext Dublin	20210309769281
41	39.94	EUR	09:21:03	Euronext Dublin	20210309769537
50	39.93	EUR	09:21:05	Euronext Dublin	20210309773633
51	39.92	EUR	09:22:01	Euronext Dublin	20210309774657
127	39.93	EUR	09:23:03	Euronext Dublin	20210309787969
257	40	EUR	09:26:01	Euronext Dublin	20210309799745
144	40	EUR	09:26:01	Euronext Dublin	20210309800769
89	40.01	EUR	09:26:04	Euronext Dublin	20210309803585
92	40	EUR	09:27:01	Euronext Dublin	20210309805377
52	40	EUR	09:27:03	Euronext Dublin	20210309813313
160	40.03	EUR	09:28:03	Euronext Dublin	20210309824321
94	40.01	EUR	09:29:03	Euronext Dublin	20210309827649
64	40.01	EUR	09:29:03	Euronext Dublin	20210309828929
16	40	EUR	09:30:01	Euronext Dublin	20210309832513
36	40	EUR	09:30:01	Euronext Dublin	20210309832769
51	39.98	EUR	09:30:02	Euronext Dublin	20210309835329
74	39.98	EUR	09:31:01	Euronext Dublin	20210309836865
220	39.99	EUR	09:33:01	Euronext Dublin	20210309846337
65	39.99	EUR	09:33:01	Euronext Dublin	20210309848897
51	39.98	EUR	09:33:04	Euronext Dublin	20210309850689
99	39.97	EUR	09:34:03	Euronext Dublin	20210309852993
2	39.94	EUR	09:34:04	Euronext Dublin	20210309862977
227	39.96	EUR	09:36:02	Euronext Dublin	20210309864769
59	39.96	EUR	09:36:02	Euronext Dublin	20210309865281
91	39.95	EUR	09:37:01	Euronext Dublin	20210309866049
50	39.93	EUR	09:37:03	Euronext Dublin	20210309869633
90	39.95	EUR	09:38:00	Euronext Dublin	20210309873729
66	39.92	EUR	09:38:01	Euronext Dublin	20210309883457
87	39.92	EUR	09:38:01	Euronext Dublin	20210309883713
138	39.92	EUR	09:38:01	Euronext Dublin	20210309883969
57	39.92	EUR	09:38:01	Euronext Dublin	20210309887041
51	39.93	EUR	09:41:00	Euronext Dublin	20210309912641
78	39.93	EUR	09:41:02	Euronext Dublin	20210309914689
24	39.93	EUR	09:41:05	Euronext Dublin	20210309915457
50	39.9	EUR	09:42:03	Euronext Dublin	20210309928001
178	39.89	EUR	09:44:03	Euronext Dublin	20210309939265
50	39.89	EUR	09:44:04	Euronext Dublin	20210309940801
98	39.89	EUR	09:45:03	Euronext Dublin	20210309945921
50	39.87	EUR	09:46:01	Euronext Dublin	20210309948225
51	39.86	EUR	09:46:03	Euronext Dublin	20210309952833
2	39.86	EUR	09:47:04	Euronext Dublin	20210309954625
190	39.85	EUR	09:48:02	Euronext Dublin	20210309955649
4	39.85	EUR	09:48:02	Euronext Dublin	20210309955905
50	39.85	EUR	09:48:02	Euronext Dublin	20210309956161
51	39.87	EUR	09:48:05	Euronext Dublin	20210309957441
19	39.86	EUR	09:49:03	Euronext Dublin	20210309958465
31	39.86	EUR	09:49:03	Euronext Dublin	20210309958721
98	39.85	EUR	09:50:02	Euronext Dublin	20210309961281
188	39.89	EUR	09:53:00	Euronext Dublin	20210309968961
148	39.89	EUR	09:53:00	Euronext Dublin	20210309969217
51	39.88	EUR	09:53:02	Euronext Dublin	20210309971521
43	39.85	EUR	09:54:03	Euronext Dublin	20210309974849
32	39.85	EUR	09:55:00	Euronext Dublin	20210309975617
111	39.85	EUR	09:55:00	Euronext Dublin	20210309975873
112	39.85	EUR	09:55:04	Euronext Dublin	20210309979457
52	39.84	EUR	09:55:05	Euronext Dublin	20210309980225
51	39.84	EUR	09:56:02	Euronext Dublin	20210309981249
126	39.84	EUR	09:57:01	Euronext Dublin	20210309988929
75	39.85	EUR	09:58:02	Euronext Dublin	20210309989953
26	39.85	EUR	09:58:02	Euronext Dublin	20210309990209
67	39.85	EUR	09:58:03	Euronext Dublin	20210309991745
1	39.84	EUR	09:59:00	Euronext Dublin	20210309992769
96	39.86	EUR	10:00:00	Euronext Dublin	20210309994817
153	39.86	EUR	10:00:04	Euronext Dublin	20210309998145
54	39.86	EUR	10:00:04	Euronext Dublin	20210309999169
239	39.89	EUR	10:03:00	Euronext Dublin	202103091011201
51	39.9	EUR	10:03:04	Euronext Dublin	202103091019649
50	39.88	EUR	10:04:01	Euronext Dublin	202103091025537
46	39.89	EUR	10:06:00	Euronext Dublin	202103091034497
129	39.88	EUR	10:06:05	Euronext Dublin	202103091039617
101	39.89	EUR	10:06:05	Euronext Dublin	202103091040129
51	39.89	EUR	10:07:02	Euronext Dublin	202103091047041
51	39.89	EUR	10:07:05	Euronext Dublin	202103091048833
51	39.89	EUR	10:08:01	Euronext Dublin	202103091051393
16	39.89	EUR	10:09:00	Euronext Dublin	202103091057281
63	39.89	EUR	10:09:02	Euronext Dublin	202103091058049
50	39.89	EUR	10:09:04	Euronext Dublin	202103091059329
163	39.88	EUR	10:11:05	Euronext Dublin	202103091069825
122	39.88	EUR	10:12:01	Euronext Dublin	202103091070081
59	39.88	EUR	10:12:02	Euronext Dublin	202103091071105
99	39.88	EUR	10:13:03	Euronext Dublin	202103091076737
53	39.88	EUR	10:13:03	Euronext Dublin	202103091077761
28	39.88	EUR	10:14:00	Euronext Dublin	202103091082369
23	39.88	EUR	10:14:00	Euronext Dublin	202103091082625
51	39.87	EUR	10:14:02	Euronext Dublin	202103091083905
180	39.87	EUR	10:15:05	Euronext Dublin	202103091090049
50	39.86	EUR	10:16:02	Euronext Dublin	202103091092097
83	39.86	EUR	10:17:01	Euronext Dublin	202103091093889
50	39.86	EUR	10:17:01	Euronext Dublin	202103091095937
97	39.86	EUR	10:18:03	Euronext Dublin	202103091103617
51	39.85	EUR	10:18:04	Euronext Dublin	202103091106689
196	39.83	EUR	10:21:01	Euronext Dublin	202103091128193
57	39.83	EUR	10:21:01	Euronext Dublin	202103091129473
56	39.83	EUR	10:21:01	Euronext Dublin	202103091129729
15	39.83	EUR	10:21:01	Euronext Dublin	202103091129985
50	39.81	EUR	10:21:05	Euronext Dublin	202103091132033
113	39.8	EUR	10:23:05	Euronext Dublin	202103091140737
126	39.79	EUR	10:23:05	Euronext Dublin	202103091143553
55	39.79	EUR	10:24:03	Euronext Dublin	202103091156865
50	39.78	EUR	10:24:04	Euronext Dublin	202103091162497
167	39.78	EUR	10:26:00	Euronext Dublin	202103091177089
188	39.78	EUR	10:27:03	Euronext Dublin	202103091182209
178	39.79	EUR	10:28:05	Euronext Dublin	202103091186561
324	39.79	EUR	10:31:03	Euronext Dublin	202103091200129
117	39.83	EUR	10:32:03	Euronext Dublin	202103091212161
35	39.83	EUR	10:32:03	Euronext Dublin	202103091218561
128	39.83	EUR	10:32:03	Euronext Dublin	202103091218817
52	39.83	EUR	10:33:00	Euronext Dublin	202103091219841
191	39.83	EUR	10:34:04	Euronext Dublin	202103091233153
128	39.83	EUR	10:34:04	Euronext Dublin	202103091233921
52	39.84	EUR	10:35:00	Euronext Dublin	202103091235713
51	39.82	EUR	10:35:02	Euronext Dublin	202103091241345
50	39.82	EUR	10:35:05	Euronext Dublin	202103091242113
94	39.82	EUR	10:39:00	Euronext Dublin	202103091256449
269	39.81	EUR	10:39:04	Euronext Dublin	202103091256961
87	39.81	EUR	10:39:04	Euronext Dublin	202103091257729
57	39.79	EUR	10:41:01	Euronext Dublin	202103091262593
29	39.79	EUR	10:41:01	Euronext Dublin	202103091262849
54	39.79	EUR	10:41:01	Euronext Dublin	202103091263361
4	39.79	EUR	10:41:01	Euronext Dublin	202103091263617
117	39.79	EUR	10:42:03	Euronext Dublin	202103091268481
28	39.78	EUR	10:43:02	Euronext Dublin	202103091271041
22	39.78	EUR	10:43:02	Euronext Dublin	202103091271297
95	39.78	EUR	10:44:03	Euronext Dublin	202103091273601
51	39.78	EUR	10:44:05	Euronext Dublin	202103091273857
51	39.78	EUR	10:45:03	Euronext Dublin	202103091275905
4	39.78	EUR	10:45:05	Euronext Dublin	202103091276929
89	39.78	EUR	10:46:00	Euronext Dublin	202103091278465
96	39.77	EUR	10:47:00	Euronext Dublin	202103091280257
50	39.77	EUR	10:47:04	Euronext Dublin	202103091280769
151	39.77	EUR	10:49:00	Euronext Dublin	202103091287681
51	39.78	EUR	10:49:02	Euronext Dublin	202103091292289
97	39.79	EUR	10:50:01	Euronext Dublin	202103091299713
50	39.78	EUR	10:50:02	Euronext Dublin	202103091303041
50	39.77	EUR	10:50:04	Euronext Dublin	202103091305601
51	39.76	EUR	10:51:00	Euronext Dublin	202103091307137
50	39.76	EUR	10:51:01	Euronext Dublin	202103091314817
90	39.76	EUR	10:51:04	Euronext Dublin	202103091316097
119	39.79	EUR	10:53:01	Euronext Dublin	202103091328641
99	39.79	EUR	10:53:01	Euronext Dublin	202103091330945
3	39.79	EUR	10:53:01	Euronext Dublin	202103091331201
89	39.78	EUR	10:53:03	Euronext Dublin	202103091332737
53	39.78	EUR	10:53:03	Euronext Dublin	202103091336833
50	39.78	EUR	10:53:05	Euronext Dublin	202103091356545
111	39.77	EUR	10:55:00	Euronext Dublin	202103091363969
44	39.77	EUR	10:56:03	Euronext Dublin	202103091370625
79	39.77	EUR	10:56:03	Euronext Dublin	202103091370881
4	39.77	EUR	10:56:04	Euronext Dublin	202103091371137
246	39.76	EUR	10:56:05	Euronext Dublin	202103091372673
113	39.75	EUR	10:58:00	Euronext Dublin	202103091385729
75	39.74	EUR	10:58:02	Euronext Dublin	202103091387009
53	39.74	EUR	10:58:02	Euronext Dublin	202103091388545
50	39.72	EUR	10:58:04	Euronext Dublin	202103091392129
65	39.79	EUR	11:02:00	Euronext Dublin	202103091404673
102	39.79	EUR	11:02:05	Euronext Dublin	202103091407489
299	39.79	EUR	11:02:05	Euronext Dublin	202103091407745
87	39.79	EUR	11:02:05	Euronext Dublin	202103091408513
103	39.79	EUR	11:05:02	Euronext Dublin	202103091411073
361	39.79	EUR	11:07:00	Euronext Dublin	202103091422337
297	39.81	EUR	11:09:00	Euronext Dublin	202103091441025
119	39.81	EUR	11:09:00	Euronext Dublin	202103091448961
13	39.82	EUR	11:11:00	Euronext Dublin	202103091456129
150	39.82	EUR	11:11:00	Euronext Dublin	202103091456385
19	39.82	EUR	11:11:00	Euronext Dublin	202103091456641
113	39.82	EUR	11:11:01	Euronext Dublin	202103091457665
50	39.8	EUR	11:11:03	Euronext Dublin	202103091459713
170	39.8	EUR	11:13:05	Euronext Dublin	202103091466113
108	39.8	EUR	11:13:05	Euronext Dublin	202103091467137
51	39.77	EUR	11:14:00	Euronext Dublin	202103091474561
50	39.76	EUR	11:14:02	Euronext Dublin	202103091475329
51	39.76	EUR	11:14:04	Euronext Dublin	202103091476865
65	39.76	EUR	11:16:05	Euronext Dublin	202103091488129
78	39.76	EUR	11:16:05	Euronext Dublin	202103091488385
16	39.77	EUR	11:19:02	Euronext Dublin	202103091491457
339	39.76	EUR	11:20:00	Euronext Dublin	202103091492993
381	39.77	EUR	11:21:03	Euronext Dublin	202103091497857
102	39.76	EUR	11:22:00	Euronext Dublin	202103091499905
87	39.75	EUR	11:23:04	Euronext Dublin	202103091505537
112	39.75	EUR	11:24:00	Euronext Dublin	202103091505793
97	39.74	EUR	11:24:03	Euronext Dublin	202103091508097
38	39.74	EUR	11:25:01	Euronext Dublin	202103091512449
81	39.76	EUR	11:28:02	Euronext Dublin	202103091522689
250	39.76	EUR	11:28:03	Euronext Dublin	202103091522945
60	39.76	EUR	11:28:03	Euronext Dublin	202103091523713
3	39.76	EUR	11:28:03	Euronext Dublin	202103091523969
51	39.75	EUR	11:29:00	Euronext Dublin	202103091533441
50	39.74	EUR	11:29:04	Euronext Dublin	202103091536513
31	39.77	EUR	11:30:02	Euronext Dublin	202103091545217
72	39.76	EUR	11:30:04	Euronext Dublin	202103091547521
57	39.76	EUR	11:30:04	Euronext Dublin	202103091553921
51	39.73	EUR	11:31:04	Euronext Dublin	202103091560577
17	39.7	EUR	11:32:00	Euronext Dublin	202103091572353
50	39.69	EUR	11:32:03	Euronext Dublin	202103091573633
50	39.67	EUR	11:33:00	Euronext Dublin	202103091579009
51	39.67	EUR	11:33:02	Euronext Dublin	202103091580033
137	39.67	EUR	11:34:05	Euronext Dublin	202103091586689
50	39.66	EUR	11:35:04	Euronext Dublin	202103091594113
50	39.65	EUR	11:35:05	Euronext Dublin	202103091597185
51	39.64	EUR	11:36:02	Euronext Dublin	202103091598977
51	39.64	EUR	11:37:00	Euronext Dublin	202103091603585
50	39.62	EUR	11:37:03	Euronext Dublin	202103091608961
1	39.61	EUR	11:37:04	Euronext Dublin	202103091611521
4	39.61	EUR	11:37:04	Euronext Dublin	202103091612545
357	39.6	EUR	11:38:00	Euronext Dublin	202103091616129
5	39.6	EUR	11:39:00	Euronext Dublin	202103091619969
60	39.6	EUR	11:39:00	Euronext Dublin	202103091620225
51	39.55	EUR	11:42:03	Euronext Dublin	202103091630209
262	39.59	EUR	11:46:02	Euronext Dublin	202103091643009
90	39.59	EUR	11:46:02	Euronext Dublin	202103091643265
52	39.59	EUR	11:46:02	Euronext Dublin	202103091643521
50	39.58	EUR	11:47:01	Euronext Dublin	202103091647361
96	39.59	EUR	11:48:00	Euronext Dublin	202103091651201
91	39.59	EUR	11:49:00	Euronext Dublin	202103091658113
38	39.58	EUR	11:49:03	Euronext Dublin	202103091659393
12	39.58	EUR	11:49:03	Euronext Dublin	202103091659649
86	39.59	EUR	11:50:04	Euronext Dublin	202103091667585
4	39.59	EUR	11:50:04	Euronext Dublin	202103091667841
60	39.59	EUR	11:50:04	Euronext Dublin	202103091669633
50	39.59	EUR	11:51:01	Euronext Dublin	202103091670401
50	39.57	EUR	11:51:04	Euronext Dublin	202103091674753
51	39.57	EUR	11:51:05	Euronext Dublin	202103091676033
50	39.56	EUR	11:52:01	Euronext Dublin	202103091682689
97	39.54	EUR	11:53:02	Euronext Dublin	202103091686273
7	39.54	EUR	11:53:03	Euronext Dublin	202103091687041
60	39.54	EUR	11:53:03	Euronext Dublin	202103091687297
50	39.54	EUR	11:54:03	Euronext Dublin	202103091688065
49	39.54	EUR	11:54:03	Euronext Dublin	202103091688321
50	39.53	EUR	11:55:00	Euronext Dublin	202103091688833
56	39.5	EUR	11:55:03	Euronext Dublin	202103091693697
65	39.5	EUR	11:56:00	Euronext Dublin	202103091695233
51	39.52	EUR	11:56:02	Euronext Dublin	202103091697281
45	39.48	EUR	11:56:04	Euronext Dublin	202103091703681
50	39.48	EUR	11:57:02	Euronext Dublin	202103091706753
50	39.45	EUR	11:57:05	Euronext Dublin	202103091708545
97	39.47	EUR	11:59:03	Euronext Dublin	202103091713665
15	39.47	EUR	12:00:00	Euronext Dublin	202103091716481
129	39.47	EUR	12:00:00	Euronext Dublin	202103091716737
50	39.47	EUR	12:00:04	Euronext Dublin	202103091719553
1	39.47	EUR	12:00:04	Euronext Dublin	202103091719809
18	39.48	EUR	12:01:03	Euronext Dublin	202103091723905
79	39.48	EUR	12:01:03	Euronext Dublin	202103091724161
51	39.47	EUR	12:02:00	Euronext Dublin	202103091725697
51	39.45	EUR	12:02:01	Euronext Dublin	202103091729025
15	39.44	EUR	12:03:00	Euronext Dublin	202103091738753
83	39.44	EUR	12:03:02	Euronext Dublin	202103091740545
81	39.43	EUR	12:04:01	Euronext Dublin	202103091744129
54	39.43	EUR	12:04:01	Euronext Dublin	202103091744641
108	39.43	EUR	12:05:04	Euronext Dublin	202103091752065
126	39.43	EUR	12:07:01	Euronext Dublin	202103091756929
55	39.43	EUR	12:07:01	Euronext Dublin	202103091757185
10	39.43	EUR	12:07:01	Euronext Dublin	202103091757441
50	39.41	EUR	12:07:03	Euronext Dublin	202103091768705
4	39.4	EUR	12:07:05	Euronext Dublin	202103091777153
153	39.45	EUR	12:11:01	Euronext Dublin	202103091789697
148	39.45	EUR	12:11:01	Euronext Dublin	202103091790977
95	39.44	EUR	12:12:02	Euronext Dublin	202103091792257
51	39.41	EUR	12:13:00	Euronext Dublin	202103091802241
50	39.39	EUR	12:14:00	Euronext Dublin	202103091809921
3	39.36	EUR	12:15:01	Euronext Dublin	202103091825793
7	39.36	EUR	12:15:01	Euronext Dublin	202103091826049
83	39.36	EUR	12:15:01	Euronext Dublin	202103091826305
5	39.36	EUR	12:15:04	Euronext Dublin	202103091833729
46	39.36	EUR	12:15:04	Euronext Dublin	202103091833985
15	39.35	EUR	12:16:00	Euronext Dublin	202103091838849
50	39.35	EUR	12:16:03	Euronext Dublin	202103091839105
51	39.34	EUR	12:17:00	Euronext Dublin	202103091841153
43	39.34	EUR	12:17:02	Euronext Dublin	202103091844225
51	39.33	EUR	12:17:04	Euronext Dublin	202103091846529
51	39.32	EUR	12:18:02	Euronext Dublin	202103091853953
96	39.33	EUR	12:19:02	Euronext Dublin	202103091865729
50	39.31	EUR	12:19:05	Euronext Dublin	202103091867777
95	39.34	EUR	12:21:00	Euronext Dublin	202103091881601
50	39.34	EUR	12:21:04	Euronext Dublin	202103091886209
95	39.33	EUR	12:23:00	Euronext Dublin	202103091889793
50	39.32	EUR	12:23:05	Euronext Dublin	202103091895169
7	39.31	EUR	12:23:05	Euronext Dublin	202103091897217
51	39.31	EUR	12:24:02	Euronext Dublin	202103091898497
50	39.29	EUR	12:24:05	Euronext Dublin	202103091907201
120	39.29	EUR	12:28:05	Euronext Dublin	202103091924609
120	39.29	EUR	12:28:05	Euronext Dublin	202103091924865
35	39.29	EUR	12:28:05	Euronext Dublin	202103091925121
59	39.29	EUR	12:28:05	Euronext Dublin	202103091925377
55	39.29	EUR	12:28:05	Euronext Dublin	202103091925633
44	39.29	EUR	12:28:05	Euronext Dublin	202103091925889
97	39.31	EUR	12:30:00	Euronext Dublin	202103091930753
90	39.31	EUR	12:30:05	Euronext Dublin	202103091935105
67	39.3	EUR	12:32:03	Euronext Dublin	202103091940737
38	39.3	EUR	12:32:03	Euronext Dublin	202103091940993
55	39.3	EUR	12:32:03	Euronext Dublin	202103091942017
61	39.3	EUR	12:32:03	Euronext Dublin	202103091942273
12	39.3	EUR	12:32:03	Euronext Dublin	202103091942529
50	39.29	EUR	12:33:01	Euronext Dublin	202103091946881
96	39.27	EUR	12:33:05	Euronext Dublin	202103091953025
110	39.27	EUR	12:35:03	Euronext Dublin	202103091956865
57	39.27	EUR	12:35:03	Euronext Dublin	202103091957121
11	39.27	EUR	12:35:03	Euronext Dublin	202103091957377
50	39.26	EUR	12:36:03	Euronext Dublin	202103091959425
50	39.26	EUR	12:36:05	Euronext Dublin	202103091962497
108	39.26	EUR	12:38:03	Euronext Dublin	202103091977089
68	39.29	EUR	12:39:00	Euronext Dublin	202103091997569
16	39.29	EUR	12:39:00	Euronext Dublin	202103091998081
29	39.28	EUR	12:39:04	Euronext Dublin	202103092006785
88	39.32	EUR	12:40:02	Euronext Dublin	202103092010881
97	39.34	EUR	12:41:03	Euronext Dublin	202103092022657
66	39.4	EUR	12:42:05	Euronext Dublin	202103092030849
13	39.4	EUR	12:42:05	Euronext Dublin	202103092031105
44	39.41	EUR	12:42:05	Euronext Dublin	202103092033921
50	39.4	EUR	12:43:03	Euronext Dublin	202103092037249
97	39.37	EUR	12:44:03	Euronext Dublin	202103092041345
150	39.37	EUR	12:46:04	Euronext Dublin	202103092046977
25	39.37	EUR	12:46:04	Euronext Dublin	202103092047233
85	39.37	EUR	12:46:04	Euronext Dublin	202103092048257
51	39.34	EUR	12:47:02	Euronext Dublin	202103092053633
96	39.32	EUR	12:48:05	Euronext Dublin	202103092058497
84	39.32	EUR	12:48:05	Euronext Dublin	202103092059265
98	39.29	EUR	12:50:01	Euronext Dublin	202103092060033
97	39.29	EUR	12:50:05	Euronext Dublin	202103092060801
84	39.28	EUR	12:52:05	Euronext Dublin	202103092066177
31	39.28	EUR	12:52:05	Euronext Dublin	202103092066433
55	39.28	EUR	12:52:05	Euronext Dublin	202103092066689
24	39.28	EUR	12:52:05	Euronext Dublin	202103092066945
50	39.28	EUR	12:53:03	Euronext Dublin	202103092067713
99	39.26	EUR	12:54:05	Euronext Dublin	202103092070017
65	39.25	EUR	12:54:05	Euronext Dublin	202103092071553
50	39.28	EUR	12:55:02	Euronext Dublin	202103092074369
224	39.33	EUR	13:00:00	Euronext Dublin	202103092082305
257	39.37	EUR	13:01:01	Euronext Dublin	202103092096129
7	39.36	EUR	13:01:01	Euronext Dublin	202103092096641
46	39.36	EUR	13:01:01	Euronext Dublin	202103092096897
97	39.36	EUR	13:02:04	Euronext Dublin	202103092101505
98	39.36	EUR	13:03:04	Euronext Dublin	202103092102529
50	39.35	EUR	13:04:01	Euronext Dublin	202103092104321
172	39.39	EUR	13:09:04	Euronext Dublin	202103092124801
158	39.39	EUR	13:09:04	Euronext Dublin	202103092125057
139	39.39	EUR	13:09:05	Euronext Dublin	202103092126593
150	39.39	EUR	13:12:00	Euronext Dublin	202103092133249
24	39.39	EUR	13:12:00	Euronext Dublin	202103092133505
150	39.39	EUR	13:13:04	Euronext Dublin	202103092140161
30	39.38	EUR	13:14:00	Euronext Dublin	202103092142721
51	39.39	EUR	13:14:02	Euronext Dublin	202103092149121
50	39.38	EUR	13:15:01	Euronext Dublin	202103092150657
51	39.38	EUR	13:15:04	Euronext Dublin	202103092153729
51	39.38	EUR	13:16:02	Euronext Dublin	202103092154241
8	39.36	EUR	13:17:00	Euronext Dublin	202103092157313
145	39.36	EUR	13:18:01	Euronext Dublin	202103092159361
95	39.35	EUR	13:19:05	Euronext Dublin	202103092165249
201	39.44	EUR	13:22:03	Euronext Dublin	202103092184193
68	39.44	EUR	13:22:03	Euronext Dublin	202103092184705
105	39.47	EUR	13:22:05	Euronext Dublin	202103092189569
50	39.48	EUR	13:23:01	Euronext Dublin	202103092199041
97	39.52	EUR	13:24:01	Euronext Dublin	202103092212353
51	39.53	EUR	13:24:03	Euronext Dublin	202103092226945
50	39.52	EUR	13:25:01	Euronext Dublin	202103092238465
50	39.52	EUR	13:25:05	Euronext Dublin	202103092242049
103	39.55	EUR	13:27:04	Euronext Dublin	202103092248193
50	39.57	EUR	13:28:05	Euronext Dublin	202103092256897
39	39.56	EUR	13:29:04	Euronext Dublin	202103092263809
11	39.56	EUR	13:29:04	Euronext Dublin	202103092264065
51	39.53	EUR	13:30:00	Euronext Dublin	202103092267393
97	39.52	EUR	13:31:00	Euronext Dublin	202103092271745
101	39.52	EUR	13:31:04	Euronext Dublin	202103092273537
50	39.48	EUR	13:31:05	Euronext Dublin	202103092276609
51	39.46	EUR	13:32:02	Euronext Dublin	202103092284545
97	39.45	EUR	13:33:01	Euronext Dublin	202103092291457
101	39.46	EUR	13:33:05	Euronext Dublin	202103092295041
92	39.45	EUR	13:34:04	Euronext Dublin	202103092298113
50	39.43	EUR	13:34:05	Euronext Dublin	202103092303745
50	39.43	EUR	13:35:03	Euronext Dublin	202103092308097
50	39.43	EUR	13:35:05	Euronext Dublin	202103092310657
129	39.45	EUR	13:37:04	Euronext Dublin	202103092324481
169	39.49	EUR	13:38:02	Euronext Dublin	202103092327809
118	39.51	EUR	13:39:03	Euronext Dublin	202103092336513
50	39.5	EUR	13:39:05	Euronext Dublin	202103092341633
143	39.52	EUR	13:41:05	Euronext Dublin	202103092348289
72	39.51	EUR	13:42:00	Euronext Dublin	202103092351361
120	39.6	EUR	13:43:05	Euronext Dublin	202103092367489
115	39.6	EUR	13:43:05	Euronext Dublin	202103092367745
50	39.59	EUR	13:43:05	Euronext Dublin	202103092368513
84	39.58	EUR	13:46:02	Euronext Dublin	202103092376449
195	39.57	EUR	13:47:02	Euronext Dublin	202103092382337
56	39.57	EUR	13:47:03	Euronext Dublin	202103092383361
55	39.57	EUR	13:47:04	Euronext Dublin	202103092383617
34	39.57	EUR	13:47:04	Euronext Dublin	202103092383873
3	39.57	EUR	13:47:04	Euronext Dublin	202103092384641
116	39.57	EUR	13:47:04	Euronext Dublin	202103092384897
93	39.56	EUR	13:48:02	Euronext Dublin	202103092386689
81	39.58	EUR	13:49:01	Euronext Dublin	202103092394113
172	39.6	EUR	13:50:00	Euronext Dublin	202103092397953
102	39.6	EUR	13:50:04	Euronext Dublin	202103092399489
113	39.6	EUR	13:52:00	Euronext Dublin	202103092406401
114	39.61	EUR	13:52:04	Euronext Dublin	202103092408449
112	39.65	EUR	13:53:03	Euronext Dublin	202103092413825
45	39.65	EUR	13:53:04	Euronext Dublin	202103092414593
27	39.64	EUR	13:55:00	Euronext Dublin	202103092424065
111	39.64	EUR	13:55:00	Euronext Dublin	202103092424321
56	39.63	EUR	13:55:00	Euronext Dublin	202103092425345
13	39.63	EUR	13:55:00	Euronext Dublin	202103092425601
139	39.64	EUR	13:56:01	Euronext Dublin	202103092433793
50	39.65	EUR	13:56:03	Euronext Dublin	202103092442241
97	39.64	EUR	13:57:02	Euronext Dublin	202103092449921
90	39.65	EUR	13:59:00	Euronext Dublin	202103092461953
117	39.65	EUR	13:59:00	Euronext Dublin	202103092463233
130	39.67	EUR	14:00:02	Euronext Dublin	202103092477057
35	39.67	EUR	14:00:02	Euronext Dublin	202103092477313
51	39.69	EUR	14:00:04	Euronext Dublin	202103092480129
96	39.69	EUR	14:01:01	Euronext Dublin	202103092481665
186	39.69	EUR	14:02:02	Euronext Dublin	202103092494977
90	39.68	EUR	14:02:05	Euronext Dublin	202103092497281
59	39.68	EUR	14:03:01	Euronext Dublin	202103092498817
144	39.71	EUR	14:04:00	Euronext Dublin	202103092511617
73	39.74	EUR	14:04:02	Euronext Dublin	202103092515201
51	39.72	EUR	14:04:04	Euronext Dublin	202103092529281
175	39.7	EUR	14:05:04	Euronext Dublin	202103092544129
104	39.67	EUR	14:06:04	Euronext Dublin	202103092550785
73	39.67	EUR	14:06:04	Euronext Dublin	202103092552321
52	39.66	EUR	14:06:05	Euronext Dublin	202103092554369
103	39.67	EUR	14:07:03	Euronext Dublin	202103092556929
103	39.69	EUR	14:08:00	Euronext Dublin	202103092560769
101	39.68	EUR	14:08:05	Euronext Dublin	202103092564353
54	39.67	EUR	14:08:05	Euronext Dublin	202103092564865
52	39.66	EUR	14:09:01	Euronext Dublin	202103092565889
25	39.65	EUR	14:11:00	Euronext Dublin	202103092573569
124	39.65	EUR	14:11:00	Euronext Dublin	202103092573825
45	39.65	EUR	14:11:00	Euronext Dublin	202103092574081
88	39.64	EUR	14:11:00	Euronext Dublin	202103092576129
7	39.64	EUR	14:11:00	Euronext Dublin	202103092576385
173	39.63	EUR	14:12:04	Euronext Dublin	202103092584321
86	39.63	EUR	14:12:04	Euronext Dublin	202103092584833
7	39.59	EUR	14:13:00	Euronext Dublin	202103092587649
409	39.63	EUR	14:15:04	Euronext Dublin	202103092598913
73	39.6	EUR	14:16:00	Euronext Dublin	202103092605825
51	39.59	EUR	14:16:02	Euronext Dublin	202103092608385
112	39.6	EUR	14:18:01	Euronext Dublin	202103092615297
68	39.6	EUR	14:18:01	Euronext Dublin	202103092615553
61	39.6	EUR	14:18:01	Euronext Dublin	202103092616065
101	39.59	EUR	14:18:05	Euronext Dublin	202103092618113
51	39.59	EUR	14:19:02	Euronext Dublin	202103092619137
8	39.55	EUR	14:19:05	Euronext Dublin	202103092625281
80	39.55	EUR	14:20:00	Euronext Dublin	202103092628865
91	39.56	EUR	14:20:04	Euronext Dublin	202103092631425
158	39.56	EUR	14:21:04	Euronext Dublin	202103092633217
51	39.54	EUR	14:22:00	Euronext Dublin	202103092634753
172	39.56	EUR	14:23:00	Euronext Dublin	202103092637825
51	39.53	EUR	14:23:02	Euronext Dublin	202103092638849
92	39.55	EUR	14:24:02	Euronext Dublin	202103092643201
83	39.55	EUR	14:24:02	Euronext Dublin	202103092643713
154	39.51	EUR	14:25:03	Euronext Dublin	202103092651137
59	39.51	EUR	14:25:03	Euronext Dublin	202103092651649
91	39.49	EUR	14:26:02	Euronext Dublin	202103092652929
66	39.49	EUR	14:26:03	Euronext Dublin	202103092653697
104	39.53	EUR	14:27:02	Euronext Dublin	202103092659073
86	39.53	EUR	14:27:02	Euronext Dublin	202103092659329
177	39.59	EUR	14:28:05	Euronext Dublin	202103092671105
117	39.58	EUR	14:29:02	Euronext Dublin	202103092671361
63	39.57	EUR	14:29:02	Euronext Dublin	202103092672385
91	39.57	EUR	14:29:04	Euronext Dublin	202103092680577
21	39.54	EUR	14:30:00	Euronext Dublin	202103092687489
31	39.54	EUR	14:30:00	Euronext Dublin	202103092687745
51	39.51	EUR	14:30:01	Euronext Dublin	202103092706177
51	39.5	EUR	14:30:01	Euronext Dublin	202103092714881
60	39.49	EUR	14:30:02	Euronext Dublin	202103092724609
51	39.48	EUR	14:30:02	Euronext Dublin	202103092726145
51	39.47	EUR	14:30:03	Euronext Dublin	202103092727681
102	39.5	EUR	14:30:04	Euronext Dublin	202103092730753
102	39.49	EUR	14:30:05	Euronext Dublin	202103092732801
51	39.46	EUR	14:31:00	Euronext Dublin	202103092739201
51	39.46	EUR	14:31:01	Euronext Dublin	202103092741505
102	39.46	EUR	14:31:02	Euronext Dublin	202103092743041
51	39.46	EUR	14:31:02	Euronext Dublin	202103092744321
51	39.41	EUR	14:31:03	Euronext Dublin	202103092758145
150	39.45	EUR	14:32:00	Euronext Dublin	202103092771713
100	39.45	EUR	14:32:00	Euronext Dublin	202103092771969
88	39.45	EUR	14:32:00	Euronext Dublin	202103092772225
100	39.45	EUR	14:32:00	Euronext Dublin	202103092772481
10	39.45	EUR	14:32:00	Euronext Dublin	202103092772737
105	39.42	EUR	14:32:04	Euronext Dublin	202103092782977
51	39.37	EUR	14:32:04	Euronext Dublin	202103092788865
51	39.35	EUR	14:32:04	Euronext Dublin	202103092791681
51	39.37	EUR	14:32:05	Euronext Dublin	202103092795777
51	39.36	EUR	14:33:00	Euronext Dublin	202103092796545
51	39.35	EUR	14:33:01	Euronext Dublin	202103092798593
136	39.33	EUR	14:33:02	Euronext Dublin	202103092803969
155	39.34	EUR	14:33:05	Euronext Dublin	202103092809857
117	39.34	EUR	14:33:05	Euronext Dublin	202103092811137
51	39.33	EUR	14:34:00	Euronext Dublin	202103092811649
42	39.33	EUR	14:34:00	Euronext Dublin	202103092814465
144	39.39	EUR	14:34:03	Euronext Dublin	202103092820609
103	39.39	EUR	14:34:03	Euronext Dublin	202103092823681
111	39.39	EUR	14:34:04	Euronext Dublin	202103092827009
85	39.43	EUR	14:34:05	Euronext Dublin	202103092830593
51	39.43	EUR	14:35:00	Euronext Dublin	202103092835201
54	39.39	EUR	14:35:02	Euronext Dublin	202103092853377
54	39.39	EUR	14:35:02	Euronext Dublin	202103092853633
75	39.37	EUR	14:35:03	Euronext Dublin	202103092857985
150	39.42	EUR	14:39:04	Euronext Dublin	202103092920449
7	39.42	EUR	14:39:04	Euronext Dublin	202103092920705
387	39.43	EUR	14:39:05	Euronext Dublin	202103092922753
150	39.43	EUR	14:39:05	Euronext Dublin	202103092923521
236	39.44	EUR	14:40:01	Euronext Dublin	202103092926081
150	39.44	EUR	14:40:01	Euronext Dublin	202103092926337
284	39.43	EUR	14:40:01	Euronext Dublin	202103092927361
100	39.4	EUR	14:40:01	Euronext Dublin	202103092937601
87	39.4	EUR	14:40:01	Euronext Dublin	202103092937857
87	39.41	EUR	14:40:01	Euronext Dublin	202103092938113
89	39.41	EUR	14:40:01	Euronext Dublin	202103092938369
36	39.41	EUR	14:40:01	Euronext Dublin	202103092938625
100	39.4	EUR	14:40:01	Euronext Dublin	202103092941185
48	39.4	EUR	14:40:01	Euronext Dublin	202103092941441
56	39.37	EUR	14:40:02	Euronext Dublin	202103092953985
55	39.31	EUR	14:40:03	Euronext Dublin	202103092963457
50	39.31	EUR	14:40:04	Euronext Dublin	202103092966785
61	39.28	EUR	14:40:05	Euronext Dublin	202103092972673
50	39.28	EUR	14:40:05	Euronext Dublin	202103092973441
74	39.24	EUR	14:41:02	Euronext Dublin	202103092981377
61	39.23	EUR	14:41:02	Euronext Dublin	202103092983169
44	39.24	EUR	14:41:04	Euronext Dublin	202103092991361
55	39.24	EUR	14:41:04	Euronext Dublin	202103092991617
56	39.23	EUR	14:41:04	Euronext Dublin	202103092993921
4	39.22	EUR	14:42:00	Euronext Dublin	202103092995201
51	39.22	EUR	14:42:00	Euronext Dublin	202103092995457
41	39.25	EUR	14:42:04	Euronext Dublin	202103093002113
130	39.25	EUR	14:42:04	Euronext Dublin	202103093002369
77	39.25	EUR	14:42:04	Euronext Dublin	202103093002625
23	39.25	EUR	14:42:04	Euronext Dublin	202103093002881
124	39.28	EUR	14:43:00	Euronext Dublin	202103093007233
62	39.28	EUR	14:43:01	Euronext Dublin	202103093010305
55	39.27	EUR	14:43:01	Euronext Dublin	202103093010817
158	39.29	EUR	14:43:05	Euronext Dublin	202103093013121
83	39.29	EUR	14:43:05	Euronext Dublin	202103093013377
222	39.34	EUR	14:44:04	Euronext Dublin	202103093024129
48	39.33	EUR	14:44:05	Euronext Dublin	202103093025409
57	39.33	EUR	14:44:05	Euronext Dublin	202103093025665
55	39.32	EUR	14:45:00	Euronext Dublin	202103093027457
13	39.32	EUR	14:45:01	Euronext Dublin	202103093029761
50	39.32	EUR	14:45:01	Euronext Dublin	202103093031041
52	39.34	EUR	14:45:02	Euronext Dublin	202103093034881
52	39.34	EUR	14:45:03	Euronext Dublin	202103093038977
52	39.34	EUR	14:45:04	Euronext Dublin	202103093040769
89	39.35	EUR	14:45:05	Euronext Dublin	202103093045633
52	39.35	EUR	14:46:01	Euronext Dublin	202103093052801
157	39.36	EUR	14:47:00	Euronext Dublin	202103093061761
108	39.36	EUR	14:47:00	Euronext Dublin	202103093062785
62	39.37	EUR	14:47:01	Euronext Dublin	202103093070209
68	39.36	EUR	14:47:02	Euronext Dublin	202103093079681
52	39.38	EUR	14:47:03	Euronext Dublin	202103093083521
94	39.35	EUR	14:47:05	Euronext Dublin	202103093085057
208	39.35	EUR	14:48:04	Euronext Dublin	202103093089153
52	39.35	EUR	14:48:04	Euronext Dublin	202103093089921
52	39.31	EUR	14:48:05	Euronext Dublin	202103093100929
52	39.3	EUR	14:49:00	Euronext Dublin	202103093103233
61	39.3	EUR	14:49:02	Euronext Dublin	202103093107841
43	39.3	EUR	14:49:02	Euronext Dublin	202103093108097
104	39.29	EUR	14:49:05	Euronext Dublin	202103093113473
83	39.29	EUR	14:49:05	Euronext Dublin	202103093114497
98	39.28	EUR	14:50:01	Euronext Dublin	202103093115521
102	39.27	EUR	14:50:03	Euronext Dublin	202103093119361
61	39.27	EUR	14:50:03	Euronext Dublin	202103093121409
100	39.25	EUR	14:50:05	Euronext Dublin	202103093122177
50	39.23	EUR	14:51:00	Euronext Dublin	202103093125761
54	39.22	EUR	14:51:01	Euronext Dublin	202103093127809
130	39.2	EUR	14:51:02	Euronext Dublin	202103093141633
7	39.25	EUR	14:52:03	Euronext Dublin	202103093148545
2	39.26	EUR	14:52:03	Euronext Dublin	202103093149313
332	39.27	EUR	14:53:01	Euronext Dublin	202103093150593
150	39.27	EUR	14:53:01	Euronext Dublin	202103093152129
87	39.27	EUR	14:53:01	Euronext Dublin	202103093152385
89	39.27	EUR	14:53:01	Euronext Dublin	202103093152641
37	39.27	EUR	14:53:01	Euronext Dublin	202103093152897
55	39.26	EUR	14:53:02	Euronext Dublin	202103093153665
108	39.29	EUR	14:53:03	Euronext Dublin	202103093161089
102	39.28	EUR	14:53:04	Euronext Dublin	202103093165441
54	39.29	EUR	14:54:00	Euronext Dublin	202103093168001
55	39.3	EUR	14:54:01	Euronext Dublin	202103093171585
54	39.28	EUR	14:54:01	Euronext Dublin	202103093186433
73	39.28	EUR	14:54:02	Euronext Dublin	202103093190529
29	39.28	EUR	14:54:02	Euronext Dublin	202103093190785
267	39.34	EUR	14:56:00	Euronext Dublin	202103093204097
207	39.35	EUR	14:56:03	Euronext Dublin	202103093208705
150	39.33	EUR	14:56:03	Euronext Dublin	202103093212801
78	39.33	EUR	14:56:03	Euronext Dublin	202103093213057
103	39.32	EUR	14:57:00	Euronext Dublin	202103093228929
61	39.32	EUR	14:57:00	Euronext Dublin	202103093229441
51	39.32	EUR	14:57:01	Euronext Dublin	202103093230977
92	39.31	EUR	14:57:03	Euronext Dublin	202103093239681
158	39.31	EUR	14:58:02	Euronext Dublin	202103093247361
89	39.31	EUR	14:58:02	Euronext Dublin	202103093248385
4	39.31	EUR	14:58:02	Euronext Dublin	202103093248641
51	39.3	EUR	14:58:03	Euronext Dublin	202103093250177
148	39.31	EUR	14:59:00	Euronext Dublin	202103093255553
51	39.31	EUR	14:59:01	Euronext Dublin	202103093259393
177	39.31	EUR	14:59:05	Euronext Dublin	202103093268097
53	39.32	EUR	14:59:05	Euronext Dublin	202103093274753
50	39.33	EUR	15:00:01	Euronext Dublin	202103093276545
95	39.33	EUR	15:00:03	Euronext Dublin	202103093277825
50	39.32	EUR	15:00:03	Euronext Dublin	202103093279617
50	39.3	EUR	15:00:04	Euronext Dublin	202103093280897
185	39.34	EUR	15:01:03	Euronext Dublin	202103093292929
92	39.34	EUR	15:01:03	Euronext Dublin	202103093294977
9	39.34	EUR	15:01:03	Euronext Dublin	202103093295233
101	39.34	EUR	15:02:01	Euronext Dublin	202103093303681
49	39.34	EUR	15:02:01	Euronext Dublin	202103093303937
88	39.34	EUR	15:02:01	Euronext Dublin	202103093305473
75	39.34	EUR	15:02:02	Euronext Dublin	202103093306753
95	39.33	EUR	15:02:04	Euronext Dublin	202103093309569
42	39.32	EUR	15:02:05	Euronext Dublin	202103093310849
9	39.32	EUR	15:02:05	Euronext Dublin	202103093311105
100	39.32	EUR	15:03:01	Euronext Dublin	202103093316737
51	39.31	EUR	15:03:02	Euronext Dublin	202103093322881
50	39.31	EUR	15:03:03	Euronext Dublin	202103093323649
50	39.3	EUR	15:03:04	Euronext Dublin	202103093324161
51	39.29	EUR	15:03:05	Euronext Dublin	202103093324673
50	39.27	EUR	15:04:00	Euronext Dublin	202103093334401
51	39.25	EUR	15:04:01	Euronext Dublin	202103093338497
50	39.23	EUR	15:04:02	Euronext Dublin	202103093342081
50	39.23	EUR	15:04:02	Euronext Dublin	202103093342337
51	39.22	EUR	15:04:03	Euronext Dublin	202103093347713
50	39.22	EUR	15:04:04	Euronext Dublin	202103093351041
151	39.27	EUR	15:05:01	Euronext Dublin	202103093360001
26	39.26	EUR	15:05:01	Euronext Dublin	202103093361025
25	39.26	EUR	15:05:01	Euronext Dublin	202103093361281
112	39.26	EUR	15:05:03	Euronext Dublin	202103093365377
50	39.27	EUR	15:05:04	Euronext Dublin	202103093367681
50	39.27	EUR	15:05:05	Euronext Dublin	202103093368705
155	39.29	EUR	15:06:01	Euronext Dublin	202103093381249
52	39.29	EUR	15:06:02	Euronext Dublin	202103093389185
50	39.27	EUR	15:06:03	Euronext Dublin	202103093390977
164	39.3	EUR	15:07:01	Euronext Dublin	202103093405569
74	39.3	EUR	15:07:01	Euronext Dublin	202103093406337
100	39.3	EUR	15:07:02	Euronext Dublin	202103093408897
50	39.3	EUR	15:07:03	Euronext Dublin	202103093411457
187	39.32	EUR	15:08:00	Euronext Dublin	202103093416833
51	39.3	EUR	15:08:01	Euronext Dublin	202103093419137
284	39.3	EUR	15:09:01	Euronext Dublin	202103093426817
97	39.3	EUR	15:09:01	Euronext Dublin	202103093427073
50	39.29	EUR	15:09:02	Euronext Dublin	202103093436033
100	39.29	EUR	15:09:04	Euronext Dublin	202103093440641
57	39.29	EUR	15:09:04	Euronext Dublin	202103093441921
94	39.29	EUR	15:10:00	Euronext Dublin	202103093446017
103	39.27	EUR	15:10:02	Euronext Dublin	202103093462401
118	39.27	EUR	15:10:04	Euronext Dublin	202103093466497
55	39.27	EUR	15:10:04	Euronext Dublin	202103093467521
4	39.27	EUR	15:10:04	Euronext Dublin	202103093467777
117	39.29	EUR	15:11:01	Euronext Dublin	202103093469825
6	39.29	EUR	15:11:01	Euronext Dublin	202103093470081
82	39.28	EUR	15:11:02	Euronext Dublin	202103093471361
45	39.28	EUR	15:11:02	Euronext Dublin	202103093472385
51	39.28	EUR	15:11:02	Euronext Dublin	202103093477249
87	39.3	EUR	15:12:02	Euronext Dublin	202103093486209
268	39.31	EUR	15:12:03	Euronext Dublin	202103093493121
39	39.32	EUR	15:12:04	Euronext Dublin	202103093494401
97	39.32	EUR	15:12:04	Euronext Dublin	202103093494657
55	39.32	EUR	15:12:04	Euronext Dublin	202103093495169
55	39.31	EUR	15:12:05	Euronext Dublin	202103093503361
131	39.29	EUR	15:13:02	Euronext Dublin	202103093525633
53	39.29	EUR	15:13:02	Euronext Dublin	202103093525889
55	39.3	EUR	15:13:03	Euronext Dublin	202103093589633
54	39.29	EUR	15:13:03	Euronext Dublin	202103093601153
22	39.27	EUR	15:13:04	Euronext Dublin	202103093634689
120	39.28	EUR	15:14:00	Euronext Dublin	202103093640065
97	39.29	EUR	15:14:03	Euronext Dublin	202103093642369
117	39.29	EUR	15:14:03	Euronext Dublin	202103093643137
54	39.29	EUR	15:14:03	Euronext Dublin	202103093648001
8	39.29	EUR	15:14:04	Euronext Dublin	202103093649537
60	39.28	EUR	15:14:04	Euronext Dublin	202103093651073
10	39.29	EUR	15:15:05	Euronext Dublin	202103093662337
88	39.29	EUR	15:15:05	Euronext Dublin	202103093662593
81	39.29	EUR	15:15:05	Euronext Dublin	202103093662849
198	39.29	EUR	15:15:05	Euronext Dublin	202103093663105
135	39.3	EUR	15:16:02	Euronext Dublin	202103093670529
375	39.34	EUR	15:17:05	Euronext Dublin	202103093678465
126	39.42	EUR	15:18:04	Euronext Dublin	202103093687681
92	39.42	EUR	15:18:04	Euronext Dublin	202103093688193
144	39.46	EUR	15:19:04	Euronext Dublin	202103093699713
144	39.46	EUR	15:19:04	Euronext Dublin	202103093699969
151	39.45	EUR	15:20:05	Euronext Dublin	202103093726081
150	39.45	EUR	15:20:05	Euronext Dublin	202103093726337
149	39.45	EUR	15:20:05	Euronext Dublin	202103093726593
150	39.45	EUR	15:20:05	Euronext Dublin	202103093726849
100	39.45	EUR	15:20:05	Euronext Dublin	202103093727105
100	39.45	EUR	15:20:05	Euronext Dublin	202103093727361
18	39.45	EUR	15:20:05	Euronext Dublin	202103093727617
50	39.43	EUR	15:21:00	Euronext Dublin	202103093731713
51	39.43	EUR	15:21:01	Euronext Dublin	202103093732993
51	39.43	EUR	15:21:01	Euronext Dublin	202103093734017
95	39.42	EUR	15:21:03	Euronext Dublin	202103093735297
30	39.44	EUR	15:22:00	Euronext Dublin	202103093738625
80	39.44	EUR	15:22:00	Euronext Dublin	202103093738881
138	39.44	EUR	15:22:01	Euronext Dublin	202103093739137
57	39.44	EUR	15:22:01	Euronext Dublin	202103093739905
50	39.41	EUR	15:22:03	Euronext Dublin	202103093747329
197	39.44	EUR	15:22:05	Euronext Dublin	202103093751425
51	39.42	EUR	15:23:00	Euronext Dublin	202103093752449
33	39.42	EUR	15:23:02	Euronext Dublin	202103093753473
62	39.42	EUR	15:23:02	Euronext Dublin	202103093753729
102	39.41	EUR	15:23:03	Euronext Dublin	202103093755777
124	39.41	EUR	15:24:01	Euronext Dublin	202103093757825
91	39.41	EUR	15:24:01	Euronext Dublin	202103093758081
400	39.45	EUR	15:25:04	Euronext Dublin	202103093767041
62	39.45	EUR	15:25:04	Euronext Dublin	202103093767297
91	39.55	EUR	15:26:02	Euronext Dublin	202103093803649
47	39.55	EUR	15:26:02	Euronext Dublin	202103093803905
13	39.57	EUR	15:27:00	Euronext Dublin	202103093835137
28	39.57	EUR	15:27:00	Euronext Dublin	202103093835649
100	39.57	EUR	15:27:00	Euronext Dublin	202103093835905
350	39.57	EUR	15:27:02	Euronext Dublin	202103093859201
161	39.57	EUR	15:27:02	Euronext Dublin	202103093860481
55	39.56	EUR	15:27:02	Euronext Dublin	202103093861249
3	39.58	EUR	15:27:05	Euronext Dublin	202103093875841
100	39.58	EUR	15:27:05	Euronext Dublin	202103093876097
104	39.58	EUR	15:27:05	Euronext Dublin	202103093876353
55	39.56	EUR	15:28:00	Euronext Dublin	202103093877121
11	39.54	EUR	15:28:02	Euronext Dublin	202103093883521
92	39.54	EUR	15:28:02	Euronext Dublin	202103093883777
110	39.51	EUR	15:28:03	Euronext Dublin	202103093902977
55	39.48	EUR	15:28:04	Euronext Dublin	202103093905025
21	39.48	EUR	15:29:00	Euronext Dublin	202103093910913
91	39.49	EUR	15:29:01	Euronext Dublin	202103093913217
63	39.49	EUR	15:29:01	Euronext Dublin	202103093913473
52	39.49	EUR	15:29:01	Euronext Dublin	202103093914241
55	39.49	EUR	15:29:02	Euronext Dublin	202103093915777
55	39.48	EUR	15:29:03	Euronext Dublin	202103093917569
103	39.5	EUR	15:29:05	Euronext Dublin	202103093919617
29	39.49	EUR	15:30:00	Euronext Dublin	202103093923713
10	39.5	EUR	15:30:03	Euronext Dublin	202103093928577
89	39.5	EUR	15:30:03	Euronext Dublin	202103093928833
124	39.5	EUR	15:30:03	Euronext Dublin	202103093929089
58	39.5	EUR	15:30:03	Euronext Dublin	202103093929345
46	39.51	EUR	15:30:03	Euronext Dublin	202103093930625
100	39.51	EUR	15:30:05	Euronext Dublin	202103093931649
55	39.51	EUR	15:31:00	Euronext Dublin	202103093933697
82	39.53	EUR	15:31:04	Euronext Dublin	202103093939329
243	39.53	EUR	15:31:04	Euronext Dublin	202103093939585
81	39.52	EUR	15:32:00	Euronext Dublin	202103093940609
25	39.5	EUR	15:32:01	Euronext Dublin	202103093943425
46	39.5	EUR	15:32:01	Euronext Dublin	202103093943681
102	39.5	EUR	15:32:02	Euronext Dublin	202103093944449
37	39.53	EUR	15:33:01	Euronext Dublin	202103093952129
166	39.56	EUR	15:33:04	Euronext Dublin	202103093961857
139	39.56	EUR	15:33:04	Euronext Dublin	202103093962113
150	39.56	EUR	15:33:04	Euronext Dublin	202103093962625
29	39.56	EUR	15:33:04	Euronext Dublin	202103093962881
228	39.58	EUR	15:34:03	Euronext Dublin	202103093975681
125	39.58	EUR	15:34:03	Euronext Dublin	202103093976961
121	39.63	EUR	15:35:03	Euronext Dublin	202103093989249
31	39.63	EUR	15:35:03	Euronext Dublin	202103093989505
158	39.63	EUR	15:35:03	Euronext Dublin	202103093989761
27	39.63	EUR	15:35:03	Euronext Dublin	202103093990273
9	39.63	EUR	15:35:03	Euronext Dublin	202103093992065
160	39.64	EUR	15:35:05	Euronext Dublin	202103093995393
36	39.63	EUR	15:36:00	Euronext Dublin	202103093997185
77	39.63	EUR	15:36:01	Euronext Dublin	202103093998721
6	39.63	EUR	15:36:01	Euronext Dublin	202103093999233
59	39.63	EUR	15:36:02	Euronext Dublin	202103093999745
54	39.63	EUR	15:36:03	Euronext Dublin	202103094000001
53	39.63	EUR	15:36:04	Euronext Dublin	202103094005377
148	39.63	EUR	15:37:01	Euronext Dublin	202103094012801
72	39.63	EUR	15:37:01	Euronext Dublin	202103094013313
190	39.66	EUR	15:38:02	Euronext Dublin	202103094020481
271	39.66	EUR	15:38:03	Euronext Dublin	202103094024065
17	39.64	EUR	15:39:00	Euronext Dublin	202103094029953
130	39.64	EUR	15:39:00	Euronext Dublin	202103094030465
29	39.64	EUR	15:39:00	Euronext Dublin	202103094030721
150	39.62	EUR	15:39:05	Euronext Dublin	202103094036097
25	39.62	EUR	15:39:05	Euronext Dublin	202103094036353
128	39.62	EUR	15:39:05	Euronext Dublin	202103094038913
102	39.63	EUR	15:40:02	Euronext Dublin	202103094046849
104	39.63	EUR	15:40:03	Euronext Dublin	202103094048897
4	39.66	EUR	15:42:00	Euronext Dublin	202103094061441
223	39.65	EUR	15:42:02	Euronext Dublin	202103094065025
69	39.65	EUR	15:42:02	Euronext Dublin	202103094065281
196	39.65	EUR	15:42:02	Euronext Dublin	202103094065537
87	39.65	EUR	15:42:02	Euronext Dublin	202103094066305
55	39.65	EUR	15:42:02	Euronext Dublin	202103094066561
109	39.64	EUR	15:42:05	Euronext Dublin	202103094068353
55	39.64	EUR	15:42:05	Euronext Dublin	202103094070145
109	39.66	EUR	15:43:02	Euronext Dublin	202103094076801
79	39.66	EUR	15:43:04	Euronext Dublin	202103094079617
63	39.66	EUR	15:43:04	Euronext Dublin	202103094080129
93	39.66	EUR	15:43:05	Euronext Dublin	202103094082177
55	39.65	EUR	15:44:00	Euronext Dublin	202103094084993
181	39.69	EUR	15:45:00	Euronext Dublin	202103094102913
158	39.69	EUR	15:45:02	Euronext Dublin	202103094108801
97	39.69	EUR	15:45:02	Euronext Dublin	202103094109057
54	39.68	EUR	15:45:03	Euronext Dublin	202103094111361
103	39.68	EUR	15:46:00	Euronext Dublin	202103094128769
54	39.68	EUR	15:46:00	Euronext Dublin	202103094130561
206	39.7	EUR	15:46:05	Euronext Dublin	202103094142081
166	39.74	EUR	15:47:05	Euronext Dublin	202103094153857
158	39.75	EUR	15:48:00	Euronext Dublin	202103094157185
72	39.75	EUR	15:48:00	Euronext Dublin	202103094159233
54	39.73	EUR	15:48:00	Euronext Dublin	202103094160769
81	39.72	EUR	15:48:04	Euronext Dublin	202103094164609
82	39.72	EUR	15:48:04	Euronext Dublin	202103094165377
98	39.71	EUR	15:49:01	Euronext Dublin	202103094167937
113	39.71	EUR	15:49:02	Euronext Dublin	202103094168705
54	39.68	EUR	15:49:03	Euronext Dublin	202103094171009
147	39.73	EUR	15:50:01	Euronext Dublin	202103094177409
102	39.74	EUR	15:50:02	Euronext Dublin	202103094190721
49	39.74	EUR	15:50:02	Euronext Dublin	202103094191745
54	39.74	EUR	15:50:03	Euronext Dublin	202103094199937
109	39.78	EUR	15:51:00	Euronext Dublin	202103094220161
54	39.79	EUR	15:51:00	Euronext Dublin	202103094225025
54	39.8	EUR	15:51:01	Euronext Dublin	202103094241153
81	39.82	EUR	15:51:03	Euronext Dublin	202103094259329
55	39.81	EUR	15:51:03	Euronext Dublin	202103094260609
54	39.8	EUR	15:51:05	Euronext Dublin	202103094263681
97	39.82	EUR	15:52:00	Euronext Dublin	202103094266241
109	39.84	EUR	15:52:03	Euronext Dublin	202103094277761
59	39.84	EUR	15:52:03	Euronext Dublin	202103094282369
109	39.87	EUR	15:53:00	Euronext Dublin	202103094295937
136	39.87	EUR	15:53:04	Euronext Dublin	202103094300033
20	39.87	EUR	15:53:04	Euronext Dublin	202103094300801
93	39.87	EUR	15:53:04	Euronext Dublin	202103094301569
103	39.88	EUR	15:54:01	Euronext Dublin	202103094304641
54	39.88	EUR	15:54:01	Euronext Dublin	202103094305665
98	39.86	EUR	15:54:03	Euronext Dublin	202103094307713
146	39.86	EUR	15:54:05	Euronext Dublin	202103094311809
51	39.85	EUR	15:55:00	Euronext Dublin	202103094315649
100	39.83	EUR	15:55:02	Euronext Dublin	202103094319489
53	39.84	EUR	15:55:03	Euronext Dublin	202103094322561
99	39.83	EUR	15:55:04	Euronext Dublin	202103094325121
78	39.85	EUR	15:56:01	Euronext Dublin	202103094329473
22	39.85	EUR	15:56:01	Euronext Dublin	202103094329729
324	39.92	EUR	15:57:02	Euronext Dublin	202103094346369
100	39.92	EUR	15:57:02	Euronext Dublin	202103094346625
51	39.92	EUR	15:57:03	Euronext Dublin	202103094353537
52	39.92	EUR	15:57:04	Euronext Dublin	202103094354049
100	39.94	EUR	15:57:05	Euronext Dublin	202103094361729
82	39.95	EUR	15:58:00	Euronext Dublin	202103094370177
53	39.95	EUR	15:58:01	Euronext Dublin	202103094374785
151	39.95	EUR	15:59:00	Euronext Dublin	202103094388353
124	39.95	EUR	15:59:00	Euronext Dublin	202103094388609
53	39.93	EUR	15:59:01	Euronext Dublin	202103094391937
24	39.92	EUR	15:59:02	Euronext Dublin	202103094401153
29	39.92	EUR	15:59:02	Euronext Dublin	202103094401409
52	39.91	EUR	15:59:03	Euronext Dublin	202103094403969
53	39.88	EUR	15:59:03	Euronext Dublin	202103094407809
53	39.87	EUR	15:59:05	Euronext Dublin	202103094418561
26	39.87	EUR	16:00:01	Euronext Dublin	202103094441089
71	39.87	EUR	16:00:01	Euronext Dublin	202103094441345
106	39.88	EUR	16:00:04	Euronext Dublin	202103094444673
7	39.88	EUR	16:00:04	Euronext Dublin	202103094446465
130	39.88	EUR	16:01:00	Euronext Dublin	202103094447745
74	39.88	EUR	16:01:00	Euronext Dublin	202103094448257
244	39.87	EUR	16:02:01	Euronext Dublin	202103094463617
127	39.87	EUR	16:02:01	Euronext Dublin	202103094464641
153	39.85	EUR	16:03:01	Euronext Dublin	202103094471041
42	39.85	EUR	16:03:01	Euronext Dublin	202103094471297
100	39.85	EUR	16:03:01	Euronext Dublin	202103094471809
1	39.85	EUR	16:03:01	Euronext Dublin	202103094472065
227	39.89	EUR	16:04:00	Euronext Dublin	202103094486145
106	39.88	EUR	16:04:02	Euronext Dublin	202103094499457
53	39.85	EUR	16:04:02	Euronext Dublin	202103094516865
7	39.85	EUR	16:04:04	Euronext Dublin	202103094568833
204	39.85	EUR	16:05:04	Euronext Dublin	202103094649729
111	39.85	EUR	16:05:04	Euronext Dublin	202103094651009
86	39.85	EUR	16:05:04	Euronext Dublin	202103094651265
43	39.85	EUR	16:05:04	Euronext Dublin	202103094651521
51	39.85	EUR	16:05:05	Euronext Dublin	202103094655617
51	39.85	EUR	16:06:00	Euronext Dublin	202103094670721
49	39.85	EUR	16:06:02	Euronext Dublin	202103094678401
54	39.85	EUR	16:06:02	Euronext Dublin	202103094678657
102	39.84	EUR	16:06:04	Euronext Dublin	202103094686849
281	39.85	EUR	16:08:02	Euronext Dublin	202103094711937
189	39.85	EUR	16:08:02	Euronext Dublin	202103094714241
99	39.85	EUR	16:08:02	Euronext Dublin	202103094715521
132	39.85	EUR	16:09:00	Euronext Dublin	202103094733953
87	39.85	EUR	16:09:00	Euronext Dublin	202103094736001
48	39.85	EUR	16:09:00	Euronext Dublin	202103094736257
39	39.93	EUR	16:09:03	Euronext Dublin	202103094768769
42	39.93	EUR	16:10:00	Euronext Dublin	202103094778497
87	39.93	EUR	16:10:00	Euronext Dublin	202103094778753
12	39.93	EUR	16:10:00	Euronext Dublin	202103094779009
51	39.92	EUR	16:10:01	Euronext Dublin	202103094790273
83	39.92	EUR	16:11:00	Euronext Dublin	202103094825345
94	39.93	EUR	16:11:04	Euronext Dublin	202103094839425
52	39.93	EUR	16:11:04	Euronext Dublin	202103094839937
3	39.9	EUR	16:13:00	Euronext Dublin	202103094854785
158	39.9	EUR	16:13:00	Euronext Dublin	202103094855041
97	39.9	EUR	16:13:02	Euronext Dublin	202103094860161
7	39.9	EUR	16:13:02	Euronext Dublin	202103094860417
90	39.93	EUR	16:14:03	Euronext Dublin	202103094877057
89	39.93	EUR	16:14:03	Euronext Dublin	202103094877313
50	39.91	EUR	16:14:05	Euronext Dublin	202103094899329
13	39.95	EUR	16:16:02	Euronext Dublin	202103095002753

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

POSDKCBDOBKDBNK

Date		Source	Headline
9th May 2024	9:30 am	RNS	Transaction in Own Shares
8th May 2024	9:30 am	RNS	Transaction in Own Shares
7th May 2024	9:45 am	RNS	Transaction in Own Shares
7th May 2024	9:30 am	RNS	Transaction in Own Shares
3rd May 2024	9:45 am	RNS	Transaction in Own Shares
3rd May 2024	9:30 am	RNS	Transaction in Own Shares
2nd May 2024	9:00 am	RNS	Transaction in Own Shares
1st May 2024	9:00 am	RNS	Transaction in Own Shares
30th Apr 2024	4:00 pm	RNS	Total Voting Rights
30th Apr 2024	9:30 am	RNS	Transaction in Own Shares
29th Apr 2024	9:30 am	RNS	Transaction in Own Shares
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

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