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: 6,378.00

Bid: 6,384.00

Ask: 6,390.00

Change: -50.00 (-0.78%)

Spread: 6.00 (0.094%)

Open: 6,492.00

High: 6,494.00

Low: 6,378.00

Prev. Close: 6,428.00

Last checked at -

Transaction in Own Shares

28 Apr 2022 07:00

RNS Number : 6063J

CRH PLC

28 April 2022

28th April 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 27th April 2022 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:			104,500
Highest price paid per share:			€37.98
Lowest price paid per share:			€36.88
Volume weighted average price paid:			€37.5462

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 27th June 2022 following its announcement on 17th March 2022 and were effected by CRH's broker as part of the Programme announced on 17th March 2022.

Following settlement of the above transactions CRH will hold 8,668,972 of its ordinary shares in treasury which represents 1.12% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 765,471,366 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 on 27th April 2022 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:	SGEN
Time zone:	BST
Currency:	EUR
Date of Transactions:	27 April 2022

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	37.5462	104,500

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
33	37.785	EUR	08:00:27	Euronext Dublin	2022042723041
90	37.63	EUR	08:00:37	Euronext Dublin	2022042723809
61	37.645	EUR	08:00:46	Euronext Dublin	2022042725089
75	37.635	EUR	08:01:20	Euronext Dublin	2022042725345
23	37.635	EUR	08:01:20	Euronext Dublin	2022042725601
17	37.635	EUR	08:01:30	Euronext Dublin	2022042725857
56	37.635	EUR	08:01:30	Euronext Dublin	2022042726113
132	37.615	EUR	08:01:37	Euronext Dublin	2022042726881
139	37.595	EUR	08:02:00	Euronext Dublin	2022042729697
53	37.595	EUR	08:02:03	Euronext Dublin	2022042730209
197	37.565	EUR	08:02:43	Euronext Dublin	2022042734049
99	37.56	EUR	08:02:45	Euronext Dublin	2022042735841
199	37.56	EUR	08:03:28	Euronext Dublin	2022042736865
104	37.56	EUR	08:03:28	Euronext Dublin	2022042738401
167	37.55	EUR	08:04:09	Euronext Dublin	2022042740705
161	37.545	EUR	08:04:09	Euronext Dublin	2022042742241
114	37.52	EUR	08:04:17	Euronext Dublin	2022042742497
138	37.515	EUR	08:04:32	Euronext Dublin	2022042743521
63	37.505	EUR	08:04:34	Euronext Dublin	2022042745313
224	37.55	EUR	08:05:00	Euronext Dublin	2022042748129
106	37.55	EUR	08:05:00	Euronext Dublin	2022042748641
52	37.545	EUR	08:05:06	Euronext Dublin	2022042749153
53	37.5	EUR	08:05:09	Euronext Dublin	2022042750689
148	37.485	EUR	08:05:32	Euronext Dublin	2022042751969
259	37.51	EUR	08:06:24	Euronext Dublin	2022042753761
247	37.505	EUR	08:06:24	Euronext Dublin	2022042755041
145	37.465	EUR	08:06:45	Euronext Dublin	2022042756065
62	37.465	EUR	08:06:48	Euronext Dublin	2022042756833
53	37.435	EUR	08:06:54	Euronext Dublin	2022042758369
99	37.445	EUR	08:07:06	Euronext Dublin	2022042758625
149	37.43	EUR	08:07:32	Euronext Dublin	2022042759137
259	37.435	EUR	08:07:54	Euronext Dublin	2022042760161
111	37.42	EUR	08:08:02	Euronext Dublin	2022042760417
225	37.43	EUR	08:08:34	Euronext Dublin	2022042762721
70	37.425	EUR	08:08:48	Euronext Dublin	2022042764257
107	37.435	EUR	08:08:52	Euronext Dublin	2022042766049
99	37.43	EUR	08:08:54	Euronext Dublin	2022042766305
124	37.43	EUR	08:08:57	Euronext Dublin	2022042768097
64	37.345	EUR	08:09:21	Euronext Dublin	2022042770657
91	37.35	EUR	08:09:39	Euronext Dublin	2022042773217
39	37.33	EUR	08:09:42	Euronext Dublin	2022042773985
225	37.305	EUR	08:10:37	Euronext Dublin	2022042776289
119	37.305	EUR	08:10:44	Euronext Dublin	2022042777057
382	37.305	EUR	08:10:45	Euronext Dublin	2022042777569
57	37.315	EUR	08:11:38	Euronext Dublin	2022042778337
162	37.315	EUR	08:11:38	Euronext Dublin	2022042778593
400	37.29	EUR	08:11:49	Euronext Dublin	2022042779873
10	37.29	EUR	08:11:49	Euronext Dublin	2022042780129
70	37.265	EUR	08:12:09	Euronext Dublin	2022042780897
58	37.29	EUR	08:12:40	Euronext Dublin	2022042783713
54	37.275	EUR	08:12:46	Euronext Dublin	2022042784225
175	37.31	EUR	08:13:02	Euronext Dublin	2022042786017
94	37.31	EUR	08:13:02	Euronext Dublin	2022042786273
129	37.285	EUR	08:13:26	Euronext Dublin	2022042787041
63	37.285	EUR	08:13:27	Euronext Dublin	2022042787297
99	37.245	EUR	08:13:36	Euronext Dublin	2022042788321
97	37.25	EUR	08:13:47	Euronext Dublin	2022042789601
56	37.245	EUR	08:13:49	Euronext Dublin	2022042790625
87	37.235	EUR	08:14:01	Euronext Dublin	2022042791137
175	37.21	EUR	08:14:30	Euronext Dublin	2022042792673
312	37.195	EUR	08:15:00	Euronext Dublin	2022042794209
139	37.195	EUR	08:15:01	Euronext Dublin	2022042794721
130	37.185	EUR	08:15:07	Euronext Dublin	2022042794977
222	37.145	EUR	08:15:31	Euronext Dublin	2022042798305
55	37.13	EUR	08:15:33	Euronext Dublin	2022042799841
54	37.17	EUR	08:15:38	Euronext Dublin	20220427100609
57	37.26	EUR	08:15:53	Euronext Dublin	20220427103681
133	37.27	EUR	08:16:08	Euronext Dublin	20220427104193
137	37.255	EUR	08:16:21	Euronext Dublin	20220427104449
19	37.25	EUR	08:16:22	Euronext Dublin	20220427104705
47	37.25	EUR	08:16:22	Euronext Dublin	20220427104961
105	37.25	EUR	08:16:22	Euronext Dublin	20220427105217
168	37.26	EUR	08:16:42	Euronext Dublin	20220427107009
143	37.21	EUR	08:17:01	Euronext Dublin	20220427107521
57	37.17	EUR	08:17:38	Euronext Dublin	20220427109825
124	37.205	EUR	08:18:16	Euronext Dublin	20220427113409
32	37.235	EUR	08:18:41	Euronext Dublin	20220427115201
19	37.235	EUR	08:18:41	Euronext Dublin	20220427115457
213	37.225	EUR	08:18:41	Euronext Dublin	20220427116481
79	37.21	EUR	08:18:42	Euronext Dublin	20220427118017
139	37.185	EUR	08:18:48	Euronext Dublin	20220427118529
189	37.175	EUR	08:18:59	Euronext Dublin	20220427119297
145	37.18	EUR	08:18:59	Euronext Dublin	20220427120065
37	37.18	EUR	08:18:59	Euronext Dublin	20220427120321
73	37.185	EUR	08:19:03	Euronext Dublin	20220427121345
175	37.23	EUR	08:19:14	Euronext Dublin	20220427122625
145	37.23	EUR	08:19:14	Euronext Dublin	20220427122881
145	37.23	EUR	08:19:14	Euronext Dublin	20220427123137
24	37.23	EUR	08:19:14	Euronext Dublin	20220427123393
21	37.23	EUR	08:19:15	Euronext Dublin	20220427123649
46	37.23	EUR	08:19:16	Euronext Dublin	20220427123905
42	37.23	EUR	08:19:16	Euronext Dublin	20220427124161
40	37.23	EUR	08:19:16	Euronext Dublin	20220427124417
252	37.195	EUR	08:20:43	Euronext Dublin	20220427129281
83	37.195	EUR	08:20:43	Euronext Dublin	20220427129537
27	37.195	EUR	08:20:43	Euronext Dublin	20220427129793
101	37.145	EUR	08:20:55	Euronext Dublin	20220427130305
60	37.125	EUR	08:20:58	Euronext Dublin	20220427130817
109	37.145	EUR	08:21:12	Euronext Dublin	20220427131841
60	37.165	EUR	08:21:16	Euronext Dublin	20220427134145
13	37.23	EUR	08:21:49	Euronext Dublin	20220427135425
173	37.23	EUR	08:21:49	Euronext Dublin	20220427135681
143	37.215	EUR	08:21:54	Euronext Dublin	20220427135937
120	37.185	EUR	08:22:03	Euronext Dublin	20220427136449
58	37.15	EUR	08:22:06	Euronext Dublin	20220427137729
191	37.145	EUR	08:22:28	Euronext Dublin	20220427138753
90	37.17	EUR	08:22:35	Euronext Dublin	20220427139265
88	37.155	EUR	08:22:50	Euronext Dublin	20220427139777
90	37.13	EUR	08:22:55	Euronext Dublin	20220427140033
55	37.11	EUR	08:24:20	Euronext Dublin	20220427142593
207	37.095	EUR	08:24:25	Euronext Dublin	20220427143361
332	37.095	EUR	08:24:48	Euronext Dublin	20220427143873
174	37.085	EUR	08:24:48	Euronext Dublin	20220427145665
63	37.085	EUR	08:24:48	Euronext Dublin	20220427145921
63	37.085	EUR	08:24:48	Euronext Dublin	20220427146177
113	37.04	EUR	08:25:00	Euronext Dublin	20220427146945
82	37.045	EUR	08:25:21	Euronext Dublin	20220427149505
77	37	EUR	08:25:33	Euronext Dublin	20220427151809
86	36.94	EUR	08:25:47	Euronext Dublin	20220427154369
108	36.975	EUR	08:26:17	Euronext Dublin	20220427157441
57	36.975	EUR	08:26:17	Euronext Dublin	20220427158209
155	36.97	EUR	08:27:07	Euronext Dublin	20220427159489
111	36.96	EUR	08:27:08	Euronext Dublin	20220427160513
157	36.97	EUR	08:28:01	Euronext Dublin	20220427165377
175	36.965	EUR	08:28:12	Euronext Dublin	20220427165889
41	36.965	EUR	08:28:12	Euronext Dublin	20220427166145
175	36.96	EUR	08:28:13	Euronext Dublin	20220427166401
65	36.96	EUR	08:28:13	Euronext Dublin	20220427166657
6	36.96	EUR	08:28:13	Euronext Dublin	20220427166913
175	36.955	EUR	08:28:15	Euronext Dublin	20220427167169
60	36.955	EUR	08:28:16	Euronext Dublin	20220427167425
124	36.94	EUR	08:28:27	Euronext Dublin	20220427167937
243	36.94	EUR	08:28:27	Euronext Dublin	20220427168193
28	36.93	EUR	08:29:19	Euronext Dublin	20220427173313
27	36.89	EUR	08:29:37	Euronext Dublin	20220427173825
79	36.89	EUR	08:29:37	Euronext Dublin	20220427174081
13	36.89	EUR	08:29:38	Euronext Dublin	20220427174337
57	36.89	EUR	08:29:41	Euronext Dublin	20220427174593
118	36.89	EUR	08:29:42	Euronext Dublin	20220427174849
96	36.89	EUR	08:29:42	Euronext Dublin	20220427175105
5	36.89	EUR	08:29:43	Euronext Dublin	20220427175361
5	36.895	EUR	08:29:44	Euronext Dublin	20220427176129
78	36.895	EUR	08:29:59	Euronext Dublin	20220427177153
97	36.875	EUR	08:30:03	Euronext Dublin	20220427177921
23	36.895	EUR	08:30:09	Euronext Dublin	20220427180481
4	36.895	EUR	08:30:09	Euronext Dublin	20220427180737
54	36.885	EUR	08:30:31	Euronext Dublin	20220427182017
27	36.885	EUR	08:30:33	Euronext Dublin	20220427182273
175	36.895	EUR	08:30:40	Euronext Dublin	20220427183041
175	36.93	EUR	08:30:50	Euronext Dublin	20220427185089
105	36.93	EUR	08:30:50	Euronext Dublin	20220427185345
1	36.93	EUR	08:30:51	Euronext Dublin	20220427185601
90	36.93	EUR	08:30:51	Euronext Dublin	20220427185857
22	36.93	EUR	08:30:53	Euronext Dublin	20220427186113
190	36.89	EUR	08:31:02	Euronext Dublin	20220427187393
59	36.885	EUR	08:31:04	Euronext Dublin	20220427188417
54	36.945	EUR	08:32:36	Euronext Dublin	20220427197121
89	36.945	EUR	08:32:42	Euronext Dublin	20220427197633
66	36.915	EUR	08:32:57	Euronext Dublin	20220427197889
175	36.925	EUR	08:33:05	Euronext Dublin	20220427201217
53	36.93	EUR	08:33:18	Euronext Dublin	20220427202497
175	36.91	EUR	08:33:23	Euronext Dublin	20220427203521
38	36.91	EUR	08:33:23	Euronext Dublin	20220427203777
46	36.875	EUR	08:33:44	Euronext Dublin	20220427204545
175	36.875	EUR	08:33:50	Euronext Dublin	20220427204801
100	36.875	EUR	08:33:50	Euronext Dublin	20220427205057
68	36.875	EUR	08:33:50	Euronext Dublin	20220427205313
140	36.875	EUR	08:33:51	Euronext Dublin	20220427205569
92	36.875	EUR	08:33:51	Euronext Dublin	20220427205825
9	36.91	EUR	08:34:55	Euronext Dublin	20220427212481
102	36.9	EUR	08:35:04	Euronext Dublin	20220427213761
175	36.9	EUR	08:35:10	Euronext Dublin	20220427214017
44	36.9	EUR	08:35:10	Euronext Dublin	20220427214273
193	36.9	EUR	08:35:10	Euronext Dublin	20220427214529
175	36.915	EUR	08:35:15	Euronext Dublin	20220427216577
3	36.915	EUR	08:35:15	Euronext Dublin	20220427216833
175	36.93	EUR	08:35:21	Euronext Dublin	20220427219393
145	36.93	EUR	08:35:21	Euronext Dublin	20220427219649
145	36.93	EUR	08:35:21	Euronext Dublin	20220427219905
18	36.93	EUR	08:35:21	Euronext Dublin	20220427220161
59	36.915	EUR	08:35:41	Euronext Dublin	20220427221953
46	36.955	EUR	08:36:51	Euronext Dublin	20220427227841
49	36.955	EUR	08:36:51	Euronext Dublin	20220427228097
71	36.94	EUR	08:37:03	Euronext Dublin	20220427228865
25	36.93	EUR	08:37:05	Euronext Dublin	20220427229121
45	36.955	EUR	08:37:37	Euronext Dublin	20220427231425
63	36.975	EUR	08:38:06	Euronext Dublin	20220427234497
175	36.975	EUR	08:38:10	Euronext Dublin	20220427234753
22	36.985	EUR	08:38:14	Euronext Dublin	20220427236033
185	37.055	EUR	08:39:01	Euronext Dublin	20220427239361
41	37.07	EUR	08:39:37	Euronext Dublin	20220427241921
159	37.07	EUR	08:39:38	Euronext Dublin	20220427242177
13	37.07	EUR	08:39:38	Euronext Dublin	20220427242433
80	37.07	EUR	08:39:38	Euronext Dublin	20220427242689
65	37.08	EUR	08:39:50	Euronext Dublin	20220427243457
53	37.075	EUR	08:39:52	Euronext Dublin	20220427244737
175	37.075	EUR	08:40:08	Euronext Dublin	20220427247041
50	37.075	EUR	08:40:08	Euronext Dublin	20220427247297
52	37.08	EUR	08:40:08	Euronext Dublin	20220427247553
161	37.085	EUR	08:40:08	Euronext Dublin	20220427247809
136	37.085	EUR	08:40:09	Euronext Dublin	20220427248065
27	37.09	EUR	08:40:11	Euronext Dublin	20220427248577
48	37.085	EUR	08:41:11	Euronext Dublin	20220427251905
1	37.085	EUR	08:41:11	Euronext Dublin	20220427252161
108	37.085	EUR	08:41:11	Euronext Dublin	20220427252417
25	37.075	EUR	08:41:54	Euronext Dublin	20220427253185
75	37.075	EUR	08:42:08	Euronext Dublin	20220427255745
33	37.095	EUR	08:42:27	Euronext Dublin	20220427256513
91	37.095	EUR	08:42:35	Euronext Dublin	20220427257025
26	37.11	EUR	08:42:56	Euronext Dublin	20220427260097
4	37.11	EUR	08:42:56	Euronext Dublin	20220427260353
23	37.11	EUR	08:42:57	Euronext Dublin	20220427260609
175	37.105	EUR	08:43:04	Euronext Dublin	20220427261121
175	37.1	EUR	08:43:05	Euronext Dublin	20220427261377
5	37.1	EUR	08:43:06	Euronext Dublin	20220427261633
170	37.1	EUR	08:43:06	Euronext Dublin	20220427261889
50	37.1	EUR	08:43:06	Euronext Dublin	20220427262145
17	37.1	EUR	08:44:02	Euronext Dublin	20220427265217
10	37.13	EUR	08:44:18	Euronext Dublin	20220427265729
30	37.135	EUR	08:44:21	Euronext Dublin	20220427266241
77	37.14	EUR	08:45:10	Euronext Dublin	20220427269825
63	37.125	EUR	08:45:19	Euronext Dublin	20220427270593
57	37.13	EUR	08:45:27	Euronext Dublin	20220427271617
175	37.13	EUR	08:46:16	Euronext Dublin	20220427274945
129	37.12	EUR	08:46:17	Euronext Dublin	20220427275713
99	37.11	EUR	08:46:17	Euronext Dublin	20220427276737
74	37.155	EUR	08:47:06	Euronext Dublin	20220427279553
55	37.15	EUR	08:47:13	Euronext Dublin	20220427280321
175	37.145	EUR	08:47:14	Euronext Dublin	20220427281345
171	37.165	EUR	08:47:37	Euronext Dublin	20220427283137
175	37.16	EUR	08:47:38	Euronext Dublin	20220427283393
20	37.16	EUR	08:47:38	Euronext Dublin	20220427283649
145	37.16	EUR	08:47:38	Euronext Dublin	20220427283905
145	37.16	EUR	08:47:38	Euronext Dublin	20220427284161
25	37.16	EUR	08:47:38	Euronext Dublin	20220427284417
27	37.135	EUR	08:48:16	Euronext Dublin	20220427287233
175	37.155	EUR	08:48:31	Euronext Dublin	20220427287745
4	37.155	EUR	08:48:31	Euronext Dublin	20220427288001
175	37.165	EUR	08:48:38	Euronext Dublin	20220427288513
154	37.165	EUR	08:48:38	Euronext Dublin	20220427288769
21	37.165	EUR	08:48:38	Euronext Dublin	20220427289025
175	37.16	EUR	08:48:45	Euronext Dublin	20220427290049
175	37.16	EUR	08:48:46	Euronext Dublin	20220427290305
120	37.16	EUR	08:48:46	Euronext Dublin	20220427290561
175	37.16	EUR	08:48:47	Euronext Dublin	20220427290817
52	37.16	EUR	08:48:47	Euronext Dublin	20220427291073
14	37.15	EUR	08:48:51	Euronext Dublin	20220427291329
175	37.125	EUR	08:49:49	Euronext Dublin	20220427292865
50	37.125	EUR	08:49:49	Euronext Dublin	20220427293121
56	37.125	EUR	08:49:49	Euronext Dublin	20220427293377
175	37.135	EUR	08:50:12	Euronext Dublin	20220427294145
57	37.4	EUR	09:44:23	Euronext Dublin	20220427496385
124	37.4	EUR	09:45:07	Euronext Dublin	20220427497409
56	37.39	EUR	09:45:07	Euronext Dublin	20220427498945
14	37.355	EUR	09:45:21	Euronext Dublin	20220427499969
59	37.355	EUR	09:45:23	Euronext Dublin	20220427500481
105	37.37	EUR	09:45:48	Euronext Dublin	20220427502785
101	37.36	EUR	09:46:00	Euronext Dublin	20220427503553
95	37.335	EUR	09:46:33	Euronext Dublin	20220427506113
43	37.335	EUR	09:46:33	Euronext Dublin	20220427506625
1	37.335	EUR	09:46:33	Euronext Dublin	20220427506881
72	37.325	EUR	09:46:43	Euronext Dublin	20220427508417
74	37.31	EUR	09:47:06	Euronext Dublin	20220427510209
79	37.305	EUR	09:47:18	Euronext Dublin	20220427510977
7	37.295	EUR	09:47:24	Euronext Dublin	20220427512257
46	37.295	EUR	09:47:24	Euronext Dublin	20220427512513
69	37.285	EUR	09:47:36	Euronext Dublin	20220427513025
194	37.31	EUR	09:48:34	Euronext Dublin	20220427516097
133	37.305	EUR	09:48:38	Euronext Dublin	20220427516609
57	37.3	EUR	09:48:46	Euronext Dublin	20220427517377
106	37.29	EUR	09:49:09	Euronext Dublin	20220427518145
189	37.285	EUR	09:50:02	Euronext Dublin	20220427520961
28	37.28	EUR	09:51:02	Euronext Dublin	20220427521217
60	37.285	EUR	09:51:50	Euronext Dublin	20220427523265
175	37.28	EUR	09:51:51	Euronext Dublin	20220427523521
357	37.285	EUR	09:52:02	Euronext Dublin	20220427524033
144	37.285	EUR	09:52:02	Euronext Dublin	20220427524289
213	37.285	EUR	09:52:02	Euronext Dublin	20220427524545
144	37.285	EUR	09:52:02	Euronext Dublin	20220427524801
357	37.285	EUR	09:52:02	Euronext Dublin	20220427525057
144	37.285	EUR	09:52:02	Euronext Dublin	20220427525313
141	37.285	EUR	09:52:02	Euronext Dublin	20220427525569
54	37.265	EUR	09:52:26	Euronext Dublin	20220427527105
139	37.265	EUR	09:52:47	Euronext Dublin	20220427528129
50	37.265	EUR	09:52:53	Euronext Dublin	20220427528385
175	37.36	EUR	09:54:17	Euronext Dublin	20220427530945
8	37.365	EUR	09:54:46	Euronext Dublin	20220427531969
279	37.365	EUR	09:54:46	Euronext Dublin	20220427532225
135	37.365	EUR	09:54:46	Euronext Dublin	20220427533249
39	37.36	EUR	09:54:47	Euronext Dublin	20220427533505
102	37.35	EUR	09:54:56	Euronext Dublin	20220427534273
102	37.365	EUR	09:55:11	Euronext Dublin	20220427536577
197	37.365	EUR	09:56:15	Euronext Dublin	20220427537345
288	37.395	EUR	09:56:34	Euronext Dublin	20220427541953
53	37.395	EUR	09:56:34	Euronext Dublin	20220427542209
105	37.455	EUR	10:21:59	Euronext Dublin	20220427638465
35	37.44	EUR	10:22:12	Euronext Dublin	20220427639745
175	37.425	EUR	10:22:16	Euronext Dublin	20220427640001
76	37.425	EUR	10:22:16	Euronext Dublin	20220427640257
6	37.425	EUR	10:22:16	Euronext Dublin	20220427640513
175	37.47	EUR	10:22:57	Euronext Dublin	20220427643585
175	37.47	EUR	10:23:09	Euronext Dublin	20220427644353
3	37.47	EUR	10:23:09	Euronext Dublin	20220427644609
175	37.46	EUR	10:24:43	Euronext Dublin	20220427649985
12	37.46	EUR	10:24:43	Euronext Dublin	20220427650241
172	37.46	EUR	10:24:52	Euronext Dublin	20220427650497
173	37.45	EUR	10:24:56	Euronext Dublin	20220427651265
175	37.48	EUR	10:25:29	Euronext Dublin	20220427651777
22	37.48	EUR	10:25:29	Euronext Dublin	20220427652033
2	37.48	EUR	10:26:01	Euronext Dublin	20220427653313
4	37.5	EUR	10:28:04	Euronext Dublin	20220427663553
250	37.49	EUR	10:32:03	Euronext Dublin	20220427683009
150	37.485	EUR	10:32:06	Euronext Dublin	20220427683777
60	37.485	EUR	10:32:07	Euronext Dublin	20220427684289
54	37.475	EUR	10:32:20	Euronext Dublin	20220427685313
111	37.49	EUR	10:32:55	Euronext Dublin	20220427687617
71	37.465	EUR	10:33:20	Euronext Dublin	20220427689921
27	37.46	EUR	10:33:29	Euronext Dublin	20220427690433
71	37.455	EUR	10:33:36	Euronext Dublin	20220427691969
6	37.47	EUR	10:34:33	Euronext Dublin	20220427694273
161	37.47	EUR	10:34:33	Euronext Dublin	20220427694529
48	37.47	EUR	10:35:01	Euronext Dublin	20220427695553
154	37.475	EUR	10:35:29	Euronext Dublin	20220427697601
1	37.475	EUR	10:35:30	Euronext Dublin	20220427697857
123	37.55	EUR	10:46:11	Euronext Dublin	20220427732673
61	37.545	EUR	10:46:23	Euronext Dublin	20220427735489
125	37.54	EUR	10:46:38	Euronext Dublin	20220427737025
105	37.535	EUR	10:47:00	Euronext Dublin	20220427737537
63	37.53	EUR	10:47:00	Euronext Dublin	20220427738049
18	37.525	EUR	10:47:20	Euronext Dublin	20220427738817
52	37.525	EUR	10:47:20	Euronext Dublin	20220427739073
162	37.525	EUR	10:48:26	Euronext Dublin	20220427743681
111	37.555	EUR	10:49:11	Euronext Dublin	20220427747521
148	37.555	EUR	10:49:11	Euronext Dublin	20220427747777
78	37.555	EUR	10:49:11	Euronext Dublin	20220427748033
107	37.555	EUR	10:49:11	Euronext Dublin	20220427748289
254	37.6	EUR	10:50:41	Euronext Dublin	20220427752897
139	37.6	EUR	10:50:46	Euronext Dublin	20220427754433
27	37.67	EUR	11:12:46	Euronext Dublin	20220427832513
175	37.7	EUR	11:13:50	Euronext Dublin	20220427836609
50	37.7	EUR	11:13:50	Euronext Dublin	20220427836865
31	37.7	EUR	11:13:57	Euronext Dublin	20220427837633
107	37.7	EUR	11:14:01	Euronext Dublin	20220427839169
169	37.69	EUR	11:14:02	Euronext Dublin	20220427840193
28	37.69	EUR	11:14:02	Euronext Dublin	20220427840449
30	37.69	EUR	11:14:02	Euronext Dublin	20220427840705
50	37.69	EUR	11:14:02	Euronext Dublin	20220427840961
54	37.69	EUR	11:15:34	Euronext Dublin	20220427847617
16	37.68	EUR	11:15:38	Euronext Dublin	20220427848129
13	37.675	EUR	11:15:47	Euronext Dublin	20220427850177
1	37.675	EUR	11:15:48	Euronext Dublin	20220427850433
170	37.695	EUR	11:16:31	Euronext Dublin	20220427852993
54	37.69	EUR	11:16:45	Euronext Dublin	20220427854785
3	37.69	EUR	11:16:55	Euronext Dublin	20220427857345
147	37.68	EUR	11:17:21	Euronext Dublin	20220427858369
54	37.665	EUR	11:17:26	Euronext Dublin	20220427859649
65	37.655	EUR	11:17:46	Euronext Dublin	20220427861185
9	37.665	EUR	11:18:03	Euronext Dublin	20220427862721
177	37.695	EUR	11:19:03	Euronext Dublin	20220427866817
143	37.69	EUR	11:19:03	Euronext Dublin	20220427867329
129	37.675	EUR	11:19:31	Euronext Dublin	20220427870145
54	37.66	EUR	11:19:41	Euronext Dublin	20220427870913
129	37.67	EUR	11:20:16	Euronext Dublin	20220427875009
56	37.65	EUR	11:20:33	Euronext Dublin	20220427876545
55	37.67	EUR	11:20:44	Euronext Dublin	20220427881153
11	37.67	EUR	11:21:37	Euronext Dublin	20220427884737
10	37.675	EUR	11:22:36	Euronext Dublin	20220427887553
11	37.675	EUR	11:22:36	Euronext Dublin	20220427887809
10	37.675	EUR	11:22:36	Euronext Dublin	20220427888321
10	37.675	EUR	11:22:36	Euronext Dublin	20220427888577
259	37.745	EUR	11:23:35	Euronext Dublin	20220427894977
168	37.735	EUR	11:23:35	Euronext Dublin	20220427895745
98	37.745	EUR	11:24:07	Euronext Dublin	20220427897025
32	37.735	EUR	11:24:25	Euronext Dublin	20220427898305
22	37.735	EUR	11:24:25	Euronext Dublin	20220427898561
102	37.76	EUR	11:25:10	Euronext Dublin	20220427900609
53	37.745	EUR	11:25:28	Euronext Dublin	20220427902145
75	37.745	EUR	11:26:23	Euronext Dublin	20220427903681
54	37.735	EUR	11:26:25	Euronext Dublin	20220427905473
110	37.745	EUR	11:27:40	Euronext Dublin	20220427908289
63	37.74	EUR	11:27:42	Euronext Dublin	20220427908801
127	37.745	EUR	11:28:57	Euronext Dublin	20220427915201
62	37.76	EUR	11:30:16	Euronext Dublin	20220427919553
173	37.76	EUR	11:30:16	Euronext Dublin	20220427919809
103	37.775	EUR	11:31:06	Euronext Dublin	20220427922113
27	37.775	EUR	11:31:06	Euronext Dublin	20220427922625
19	37.775	EUR	11:31:17	Euronext Dublin	20220427923137
146	37.83	EUR	11:32:19	Euronext Dublin	20220427929025
77	37.825	EUR	11:32:25	Euronext Dublin	20220427930049
53	37.815	EUR	11:32:33	Euronext Dublin	20220427930561
126	37.82	EUR	11:34:00	Euronext Dublin	20220427936193
45	37.82	EUR	11:34:33	Euronext Dublin	20220427940033
29	37.82	EUR	11:34:33	Euronext Dublin	20220427940289
103	37.82	EUR	11:34:52	Euronext Dublin	20220427941057
165	37.805	EUR	11:35:03	Euronext Dublin	20220427942081
224	37.825	EUR	11:36:24	Euronext Dublin	20220427946945
126	37.82	EUR	11:37:12	Euronext Dublin	20220427954625
59	37.795	EUR	11:37:22	Euronext Dublin	20220427956161
54	37.795	EUR	11:37:41	Euronext Dublin	20220427958977
53	37.815	EUR	11:37:55	Euronext Dublin	20220427960769
122	37.84	EUR	11:38:39	Euronext Dublin	20220427970753
53	37.83	EUR	11:38:55	Euronext Dublin	20220427977665
45	37.83	EUR	11:38:56	Euronext Dublin	20220427977921
48	37.825	EUR	11:39:41	Euronext Dublin	20220427983553
27	37.84	EUR	11:40:42	Euronext Dublin	20220427987649
147	37.87	EUR	11:41:44	Euronext Dublin	20220427994817
106	37.865	EUR	11:41:48	Euronext Dublin	20220427996609
54	37.855	EUR	11:42:09	Euronext Dublin	202204271001729
53	37.855	EUR	11:42:28	Euronext Dublin	202204271005313
11	37.855	EUR	11:42:53	Euronext Dublin	202204271005825
43	37.855	EUR	11:42:53	Euronext Dublin	202204271006081
88	37.875	EUR	11:43:32	Euronext Dublin	202204271014785
63	37.875	EUR	11:43:33	Euronext Dublin	202204271015553
74	37.875	EUR	11:44:18	Euronext Dublin	202204271018881
81	37.875	EUR	11:44:18	Euronext Dublin	202204271020161
96	37.875	EUR	11:45:01	Euronext Dublin	202204271026049
37	37.835	EUR	11:45:02	Euronext Dublin	202204271032449
5	37.8	EUR	11:45:03	Euronext Dublin	202204271035521
10	37.74	EUR	11:45:06	Euronext Dublin	202204271047297
54	37.92	EUR	11:45:21	Euronext Dublin	202204271078273
11	37.905	EUR	11:45:24	Euronext Dublin	202204271080321
153	37.87	EUR	11:45:30	Euronext Dublin	202204271081857
145	37.87	EUR	11:45:30	Euronext Dublin	202204271082113
145	37.87	EUR	11:45:30	Euronext Dublin	202204271082369
68	37.87	EUR	11:45:30	Euronext Dublin	202204271082625
14	37.855	EUR	11:45:31	Euronext Dublin	202204271083393
74	37.855	EUR	11:45:31	Euronext Dublin	202204271083649
82	37.87	EUR	11:48:35	Euronext Dublin	202204271107201
82	37.87	EUR	11:49:04	Euronext Dublin	202204271111297
86	37.885	EUR	11:49:21	Euronext Dublin	202204271113601
60	37.88	EUR	11:49:56	Euronext Dublin	202204271117441
155	37.935	EUR	11:50:54	Euronext Dublin	202204271127681
52	37.955	EUR	11:51:20	Euronext Dublin	202204271132801
52	37.96	EUR	11:51:43	Euronext Dublin	202204271138177
53	37.965	EUR	11:52:07	Euronext Dublin	202204271140737
108	37.985	EUR	11:53:05	Euronext Dublin	202204271145345
123	37.98	EUR	11:53:10	Euronext Dublin	202204271147649
199	37.965	EUR	11:53:11	Euronext Dublin	202204271148161
130	37.96	EUR	11:53:13	Euronext Dublin	202204271148673
202	37.98	EUR	11:55:26	Euronext Dublin	202204271166849
52	37.955	EUR	11:57:05	Euronext Dublin	202204271179393
53	37.935	EUR	11:57:15	Euronext Dublin	202204271180161
52	37.91	EUR	11:57:32	Euronext Dublin	202204271183233
53	37.885	EUR	11:57:58	Euronext Dublin	202204271184001
63	37.875	EUR	11:58:31	Euronext Dublin	202204271192449
52	37.875	EUR	11:58:32	Euronext Dublin	202204271194241
53	37.85	EUR	11:59:00	Euronext Dublin	202204271202945
127	37.855	EUR	11:59:42	Euronext Dublin	202204271206785
62	37.865	EUR	12:00:00	Euronext Dublin	202204271208833
52	37.845	EUR	12:00:23	Euronext Dublin	202204271213697
186	37.89	EUR	12:02:26	Euronext Dublin	202204271221121
119	37.875	EUR	12:02:27	Euronext Dublin	202204271222401
52	37.87	EUR	12:02:47	Euronext Dublin	202204271222913
53	37.85	EUR	12:03:32	Euronext Dublin	202204271223937
52	37.825	EUR	12:03:51	Euronext Dublin	202204271226241
58	37.805	EUR	12:04:11	Euronext Dublin	202204271230593
67	37.825	EUR	12:05:02	Euronext Dublin	202204271234177
80	37.81	EUR	12:05:27	Euronext Dublin	202204271235201
54	37.805	EUR	12:06:07	Euronext Dublin	202204271239297
54	37.8	EUR	12:06:27	Euronext Dublin	202204271249281
52	37.805	EUR	12:06:42	Euronext Dublin	202204271254401
54	37.805	EUR	12:06:59	Euronext Dublin	202204271275393
26	37.8	EUR	12:07:35	Euronext Dublin	202204271278209
54	37.8	EUR	12:07:35	Euronext Dublin	202204271278465
108	37.805	EUR	12:08:01	Euronext Dublin	202204271283073
10	37.84	EUR	12:08:52	Euronext Dublin	202204271287681
17	37.84	EUR	12:08:52	Euronext Dublin	202204271287937
10	37.84	EUR	12:08:52	Euronext Dublin	202204271288705
17	37.84	EUR	12:08:52	Euronext Dublin	202204271288961
136	37.855	EUR	12:09:44	Euronext Dublin	202204271293313
20	37.855	EUR	12:09:44	Euronext Dublin	202204271293569
103	37.86	EUR	12:09:44	Euronext Dublin	202204271294849
54	37.845	EUR	12:10:05	Euronext Dublin	202204271296129
122	37.855	EUR	12:11:00	Euronext Dublin	202204271297665
52	37.845	EUR	12:11:04	Euronext Dublin	202204271298689
192	37.855	EUR	12:12:47	Euronext Dublin	202204271302017
189	37.865	EUR	12:13:19	Euronext Dublin	202204271303809
86	37.835	EUR	12:13:57	Euronext Dublin	202204271304321
7	37.825	EUR	12:14:13	Euronext Dublin	202204271305089
41	37.85	EUR	12:14:48	Euronext Dublin	202204271307393
157	37.86	EUR	12:15:15	Euronext Dublin	202204271308673
53	37.835	EUR	12:15:39	Euronext Dublin	202204271310209
52	37.835	EUR	12:15:56	Euronext Dublin	202204271311233
53	37.835	EUR	12:16:56	Euronext Dublin	202204271314049
96	37.86	EUR	12:17:46	Euronext Dublin	202204271317633
52	37.845	EUR	12:18:19	Euronext Dublin	202204271318913
65	37.875	EUR	12:19:10	Euronext Dublin	202204271321729
52	37.865	EUR	12:19:35	Euronext Dublin	202204271323521
22	37.85	EUR	12:20:01	Euronext Dublin	202204271325825
31	37.85	EUR	12:20:01	Euronext Dublin	202204271326081
52	37.855	EUR	12:20:36	Euronext Dublin	202204271328641
101	37.865	EUR	12:21:23	Euronext Dublin	202204271331713
53	37.87	EUR	12:21:27	Euronext Dublin	202204271336321
175	37.885	EUR	12:22:22	Euronext Dublin	202204271342209
36	37.885	EUR	12:22:24	Euronext Dublin	202204271342465
621	37.885	EUR	12:22:24	Euronext Dublin	202204271342721
657	37.885	EUR	12:22:24	Euronext Dublin	202204271343233
190	37.885	EUR	12:22:24	Euronext Dublin	202204271343489
175	37.885	EUR	12:22:24	Euronext Dublin	202204271343745
292	37.885	EUR	12:22:24	Euronext Dublin	202204271344001
175	37.885	EUR	12:22:24	Euronext Dublin	202204271344257
657	37.885	EUR	12:22:24	Euronext Dublin	202204271344513
657	37.885	EUR	12:22:24	Euronext Dublin	202204271344769
259	37.885	EUR	12:22:24	Euronext Dublin	202204271345025
657	37.885	EUR	12:22:24	Euronext Dublin	202204271345281
449	37.885	EUR	12:22:24	Euronext Dublin	202204271345537
54	37.885	EUR	12:22:55	Euronext Dublin	202204271346561
54	37.815	EUR	12:55:11	Euronext Dublin	202204271485313
54	37.795	EUR	12:55:28	Euronext Dublin	202204271488129
52	37.78	EUR	12:55:54	Euronext Dublin	202204271489921
64	37.795	EUR	12:56:01	Euronext Dublin	202204271492225
175	37.795	EUR	12:56:37	Euronext Dublin	202204271494017
4	37.795	EUR	12:56:37	Euronext Dublin	202204271494273
54	37.825	EUR	12:57:29	Euronext Dublin	202204271496065
103	37.825	EUR	12:58:01	Euronext Dublin	202204271497345
53	37.8	EUR	12:58:22	Euronext Dublin	202204271498369
53	37.78	EUR	12:58:32	Euronext Dublin	202204271499393
117	37.78	EUR	13:00:24	Euronext Dublin	202204271502977
144	37.775	EUR	13:00:24	Euronext Dublin	202204271503489
73	37.78	EUR	13:00:24	Euronext Dublin	202204271504001
104	37.765	EUR	13:00:55	Euronext Dublin	202204271505025
54	37.75	EUR	13:01:05	Euronext Dublin	202204271505793
25	37.84	EUR	13:02:46	Euronext Dublin	202204271509377
26	37.84	EUR	13:02:46	Euronext Dublin	202204271509633
187	37.84	EUR	13:02:46	Euronext Dublin	202204271509889
82	37.84	EUR	13:02:46	Euronext Dublin	202204271511169
52	37.84	EUR	13:03:20	Euronext Dublin	202204271512193
52	37.835	EUR	13:03:32	Euronext Dublin	202204271512961
101	37.86	EUR	13:04:54	Euronext Dublin	202204271514497
58	37.86	EUR	13:04:54	Euronext Dublin	202204271514753
43	37.86	EUR	13:05:37	Euronext Dublin	202204271515521
89	37.86	EUR	13:06:01	Euronext Dublin	202204271516289
103	37.85	EUR	13:06:27	Euronext Dublin	202204271518593
53	37.83	EUR	13:07:02	Euronext Dublin	202204271520129
99	37.86	EUR	13:07:38	Euronext Dublin	202204271524993
29	37.87	EUR	13:08:13	Euronext Dublin	202204271528065
98	37.875	EUR	13:08:41	Euronext Dublin	202204271529601
60	37.895	EUR	13:09:28	Euronext Dublin	202204271533441
110	37.925	EUR	13:10:06	Euronext Dublin	202204271539329
53	37.905	EUR	13:10:33	Euronext Dublin	202204271539841
52	37.91	EUR	13:11:01	Euronext Dublin	202204271541633
13	37.92	EUR	13:11:47	Euronext Dublin	202204271542913
72	37.91	EUR	13:12:09	Euronext Dublin	202204271543681
129	37.92	EUR	13:13:11	Euronext Dublin	202204271545217
52	37.91	EUR	13:13:16	Euronext Dublin	202204271545985
61	37.945	EUR	13:14:42	Euronext Dublin	202204271547009
65	37.945	EUR	13:14:42	Euronext Dublin	202204271547265
58	37.935	EUR	13:15:05	Euronext Dublin	202204271549057
104	37.93	EUR	13:16:22	Euronext Dublin	202204271552129
123	37.92	EUR	13:17:37	Euronext Dublin	202204271554945
72	37.905	EUR	13:17:46	Euronext Dublin	202204271555457
52	37.895	EUR	13:18:16	Euronext Dublin	202204271556993
53	37.87	EUR	13:18:51	Euronext Dublin	202204271560321
60	37.88	EUR	13:19:33	Euronext Dublin	202204271562625
52	37.87	EUR	13:19:55	Euronext Dublin	202204271564673
52	37.875	EUR	13:20:20	Euronext Dublin	202204271567233
52	37.86	EUR	13:20:44	Euronext Dublin	202204271570561
101	37.865	EUR	13:22:17	Euronext Dublin	202204271574145
85	37.86	EUR	13:22:22	Euronext Dublin	202204271575425
52	37.835	EUR	13:23:05	Euronext Dublin	202204271579777
77	37.82	EUR	13:23:27	Euronext Dublin	202204271582337
52	37.8	EUR	13:23:48	Euronext Dublin	202204271583361
97	37.79	EUR	13:25:00	Euronext Dublin	202204271584641
56	37.78	EUR	13:25:23	Euronext Dublin	202204271585409
52	37.775	EUR	13:25:39	Euronext Dublin	202204271586945
22	37.775	EUR	13:26:22	Euronext Dublin	202204271587969
30	37.775	EUR	13:26:22	Euronext Dublin	202204271588225
39	37.77	EUR	13:26:40	Euronext Dublin	202204271588737
59	37.765	EUR	13:26:57	Euronext Dublin	202204271591553
52	37.76	EUR	13:27:22	Euronext Dublin	202204271595137
72	37.75	EUR	13:28:09	Euronext Dublin	202204271596673
63	37.745	EUR	13:28:59	Euronext Dublin	202204271599233
30	37.745	EUR	13:28:59	Euronext Dublin	202204271599489
31	37.745	EUR	13:29:00	Euronext Dublin	202204271599745
58	37.76	EUR	13:29:22	Euronext Dublin	202204271602305
23	37.745	EUR	13:29:22	Euronext Dublin	202204271604097
118	37.745	EUR	13:29:25	Euronext Dublin	202204271604353
57	37.745	EUR	13:29:29	Euronext Dublin	202204271604609
17	37.75	EUR	13:30:32	Euronext Dublin	202204271606657
78	37.75	EUR	13:30:32	Euronext Dublin	202204271606913
78	37.735	EUR	13:31:13	Euronext Dublin	202204271608705
98	37.725	EUR	13:31:25	Euronext Dublin	202204271608961
175	37.735	EUR	13:32:09	Euronext Dublin	202204271611265
173	37.735	EUR	13:32:09	Euronext Dublin	202204271611521
81	37.68	EUR	13:33:22	Euronext Dublin	202204271624065
58	37.675	EUR	13:33:22	Euronext Dublin	202204271624321
31	37.65	EUR	13:33:46	Euronext Dublin	202204271627393
118	37.655	EUR	13:34:10	Euronext Dublin	202204271628417
127	37.66	EUR	13:35:04	Euronext Dublin	202204271630977
108	37.665	EUR	13:35:06	Euronext Dublin	202204271634049
50	37.665	EUR	13:35:06	Euronext Dublin	202204271634305
108	37.665	EUR	13:35:07	Euronext Dublin	202204271634561
62	37.65	EUR	13:35:11	Euronext Dublin	202204271636353
45	37.635	EUR	13:35:27	Euronext Dublin	202204271638401
1	37.635	EUR	13:35:27	Euronext Dublin	202204271638657
45	37.635	EUR	13:36:03	Euronext Dublin	202204271641473
99	37.64	EUR	13:36:03	Euronext Dublin	202204271641729
82	37.655	EUR	13:36:54	Euronext Dublin	202204271648129
134	37.655	EUR	13:36:54	Euronext Dublin	202204271648641
50	37.655	EUR	13:37:07	Euronext Dublin	202204271648897
14	37.655	EUR	13:37:07	Euronext Dublin	202204271649153
94	37.655	EUR	13:37:09	Euronext Dublin	202204271649409
32	37.655	EUR	13:37:09	Euronext Dublin	202204271649665
10	37.655	EUR	13:37:09	Euronext Dublin	202204271649921
31	37.655	EUR	13:37:19	Euronext Dublin	202204271650177
155	37.69	EUR	13:38:23	Euronext Dublin	202204271655809
241	37.71	EUR	13:39:20	Euronext Dublin	202204271659393
118	37.73	EUR	13:40:05	Euronext Dublin	202204271661953
105	37.725	EUR	13:40:05	Euronext Dublin	202204271662465
77	37.72	EUR	13:41:05	Euronext Dublin	202204271663489
82	37.715	EUR	13:41:05	Euronext Dublin	202204271664257
16	37.705	EUR	13:41:29	Euronext Dublin	202204271665793
76	37.695	EUR	13:41:56	Euronext Dublin	202204271666049
20	37.695	EUR	13:42:26	Euronext Dublin	202204271667585
89	37.695	EUR	13:42:26	Euronext Dublin	202204271667841
64	37.695	EUR	13:42:26	Euronext Dublin	202204271668097
96	37.69	EUR	13:43:11	Euronext Dublin	202204271670401
53	37.68	EUR	13:43:31	Euronext Dublin	202204271670913
72	37.65	EUR	13:44:20	Euronext Dublin	202204271674241
31	37.65	EUR	13:44:20	Euronext Dublin	202204271674497
18	37.65	EUR	13:44:20	Euronext Dublin	202204271674753
63	37.645	EUR	13:44:23	Euronext Dublin	202204271675009
59	37.635	EUR	13:44:48	Euronext Dublin	202204271676545
23	37.64	EUR	13:45:19	Euronext Dublin	202204271678593
90	37.635	EUR	13:45:33	Euronext Dublin	202204271679361
20	37.625	EUR	13:45:55	Euronext Dublin	202204271680897
34	37.625	EUR	13:45:55	Euronext Dublin	202204271681153
58	37.635	EUR	13:46:26	Euronext Dublin	202204271683457
74	37.625	EUR	13:46:30	Euronext Dublin	202204271684481
109	37.625	EUR	13:47:18	Euronext Dublin	202204271686017
3	37.63	EUR	13:47:37	Euronext Dublin	202204271687553
152	37.625	EUR	13:48:22	Euronext Dublin	202204271689345
63	37.615	EUR	13:48:35	Euronext Dublin	202204271689857
54	37.595	EUR	13:48:54	Euronext Dublin	202204271690625
42	37.59	EUR	13:49:09	Euronext Dublin	202204271690881
21	37.59	EUR	13:49:09	Euronext Dublin	202204271691137
66	37.59	EUR	13:49:46	Euronext Dublin	202204271695745
57	37.585	EUR	13:49:51	Euronext Dublin	202204271696257
102	37.585	EUR	13:50:23	Euronext Dublin	202204271696513
29	37.585	EUR	13:50:28	Euronext Dublin	202204271697025
21	37.585	EUR	13:50:28	Euronext Dublin	202204271697281
87	37.585	EUR	13:50:33	Euronext Dublin	202204271697537
28	37.585	EUR	13:50:33	Euronext Dublin	202204271697793
21	37.585	EUR	13:50:33	Euronext Dublin	202204271698049
75	37.585	EUR	13:50:33	Euronext Dublin	202204271698305
160	37.585	EUR	13:52:09	Euronext Dublin	202204271703169
175	37.595	EUR	13:52:29	Euronext Dublin	202204271705217
70	37.595	EUR	13:52:29	Euronext Dublin	202204271705473
42	37.595	EUR	13:52:29	Euronext Dublin	202204271705729
36	37.59	EUR	13:52:33	Euronext Dublin	202204271705985
98	37.56	EUR	13:54:15	Euronext Dublin	202204271712641
73	37.62	EUR	13:55:24	Euronext Dublin	202204271722625
22	37.62	EUR	13:55:24	Euronext Dublin	202204271722881
49	37.62	EUR	13:55:24	Euronext Dublin	202204271723137
63	37.63	EUR	13:55:32	Euronext Dublin	202204271724161
67	37.625	EUR	13:55:38	Euronext Dublin	202204271727233
53	37.62	EUR	13:55:58	Euronext Dublin	202204271730561
53	37.625	EUR	13:56:12	Euronext Dublin	202204271734401
116	37.655	EUR	13:57:22	Euronext Dublin	202204271743617
55	37.655	EUR	13:57:22	Euronext Dublin	202204271744385
55	37.64	EUR	13:58:23	Euronext Dublin	202204271745409
132	37.625	EUR	13:59:03	Euronext Dublin	202204271746177
18	37.66	EUR	14:00:24	Euronext Dublin	202204271748993
64	37.655	EUR	14:00:49	Euronext Dublin	202204271750529
99	37.655	EUR	14:00:49	Euronext Dublin	202204271750785
92	37.65	EUR	14:00:51	Euronext Dublin	202204271751553
80	37.65	EUR	14:01:33	Euronext Dublin	202204271755393
21	37.65	EUR	14:02:27	Euronext Dublin	202204271757441
79	37.65	EUR	14:02:27	Euronext Dublin	202204271757697
103	37.665	EUR	14:03:12	Euronext Dublin	202204271760257
2	37.675	EUR	14:04:38	Euronext Dublin	202204271763073
85	37.675	EUR	14:04:38	Euronext Dublin	202204271763329
31	37.675	EUR	14:04:38	Euronext Dublin	202204271763585
69	37.665	EUR	14:04:53	Euronext Dublin	202204271763841
54	37.655	EUR	14:05:07	Euronext Dublin	202204271764353
54	37.63	EUR	14:05:35	Euronext Dublin	202204271768705
54	37.63	EUR	14:05:48	Euronext Dublin	202204271772033
54	37.625	EUR	14:06:13	Euronext Dublin	202204271785345
54	37.625	EUR	14:06:27	Euronext Dublin	202204271797633
54	37.62	EUR	14:06:48	Euronext Dublin	202204271811969
107	37.625	EUR	14:07:31	Euronext Dublin	202204271822465
84	37.625	EUR	14:08:01	Euronext Dublin	202204271825025
42	37.625	EUR	14:08:20	Euronext Dublin	202204271825793
12	37.625	EUR	14:08:20	Euronext Dublin	202204271826049
54	37.625	EUR	14:08:56	Euronext Dublin	202204271828865
15	37.62	EUR	14:09:16	Euronext Dublin	202204271834753
93	37.615	EUR	14:09:22	Euronext Dublin	202204271835521
67	37.6	EUR	14:10:13	Euronext Dublin	202204271838337
39	37.59	EUR	14:10:15	Euronext Dublin	202204271839105
14	37.59	EUR	14:10:15	Euronext Dublin	202204271839361
9	37.59	EUR	14:10:15	Euronext Dublin	202204271839873
142	37.615	EUR	14:11:04	Euronext Dublin	202204271844993
49	37.615	EUR	14:11:05	Euronext Dublin	202204271845249
56	37.595	EUR	14:12:01	Euronext Dublin	202204271850881
83	37.585	EUR	14:12:31	Euronext Dublin	202204271851905
2	37.585	EUR	14:12:31	Euronext Dublin	202204271852161
137	37.615	EUR	14:13:11	Euronext Dublin	202204271856769
56	37.615	EUR	14:13:32	Euronext Dublin	202204271857793
78	37.61	EUR	14:13:34	Euronext Dublin	202204271858049
112	37.61	EUR	14:14:52	Euronext Dublin	202204271861377
124	37.61	EUR	14:14:52	Euronext Dublin	202204271861889
58	37.61	EUR	14:14:52	Euronext Dublin	202204271862145
57	37.61	EUR	14:15:02	Euronext Dublin	202204271863425
132	37.63	EUR	14:15:36	Euronext Dublin	202204271865985
108	37.665	EUR	14:16:07	Euronext Dublin	202204271868545
105	37.68	EUR	14:16:30	Euronext Dublin	202204271870081
57	37.685	EUR	14:16:30	Euronext Dublin	202204271870849
92	37.68	EUR	14:17:00	Euronext Dublin	202204271874945
140	37.705	EUR	14:18:19	Euronext Dublin	202204271880065
37	37.705	EUR	14:18:19	Euronext Dublin	202204271880321
127	37.695	EUR	14:18:29	Euronext Dublin	202204271882113
81	37.695	EUR	14:19:20	Euronext Dublin	202204271883905
59	37.72	EUR	14:20:18	Euronext Dublin	202204271888513
66	37.72	EUR	14:20:20	Euronext Dublin	202204271889281
174	37.735	EUR	14:21:07	Euronext Dublin	202204271894145
235	37.73	EUR	14:21:16	Euronext Dublin	202204271894913
55	37.735	EUR	14:22:41	Euronext Dublin	202204271898241
17	37.73	EUR	14:22:48	Euronext Dublin	202204271899521
64	37.725	EUR	14:22:50	Euronext Dublin	202204271900033
124	37.72	EUR	14:23:14	Euronext Dublin	202204271900801
149	37.71	EUR	14:24:24	Euronext Dublin	202204271903361
195	37.715	EUR	14:24:42	Euronext Dublin	202204271905921
98	37.715	EUR	14:24:42	Euronext Dublin	202204271906177
55	37.705	EUR	14:24:52	Euronext Dublin	202204271907201
54	37.7	EUR	14:25:08	Euronext Dublin	202204271909505
2	37.705	EUR	14:25:38	Euronext Dublin	202204271911041
103	37.705	EUR	14:25:40	Euronext Dublin	202204271911297
139	37.71	EUR	14:26:29	Euronext Dublin	202204271915137
138	37.72	EUR	14:27:17	Euronext Dublin	202204271916929
139	37.715	EUR	14:27:31	Euronext Dublin	202204271918209
111	37.695	EUR	14:28:05	Euronext Dublin	202204271918721
15	37.7	EUR	14:28:22	Euronext Dublin	202204271921025
61	37.7	EUR	14:28:22	Euronext Dublin	202204271921281
55	37.69	EUR	14:28:41	Euronext Dublin	202204271921537
56	37.685	EUR	14:28:59	Euronext Dublin	202204271922561
101	37.69	EUR	14:29:24	Euronext Dublin	202204271925121
55	37.68	EUR	14:29:48	Euronext Dublin	202204271926145
66	37.675	EUR	14:30:00	Euronext Dublin	202204271927425
77	37.695	EUR	14:30:07	Euronext Dublin	202204271932033
109	37.7	EUR	14:30:21	Euronext Dublin	202204271933825
109	37.69	EUR	14:30:31	Euronext Dublin	202204271934081
55	37.68	EUR	14:30:39	Euronext Dublin	202204271937665
175	37.675	EUR	14:30:40	Euronext Dublin	202204271938433
5	37.675	EUR	14:30:40	Euronext Dublin	202204271938689
39	37.665	EUR	14:30:42	Euronext Dublin	202204271938945
10	37.665	EUR	14:30:48	Euronext Dublin	202204271940481
73	37.675	EUR	14:30:51	Euronext Dublin	202204271941249
54	37.68	EUR	14:31:17	Euronext Dublin	202204271944321
175	37.68	EUR	14:31:17	Euronext Dublin	202204271945089
79	37.68	EUR	14:31:25	Euronext Dublin	202204271945345
152	37.765	EUR	14:32:40	Euronext Dublin	202204271965825
80	37.765	EUR	14:32:42	Euronext Dublin	202204271966337
183	37.755	EUR	14:32:47	Euronext Dublin	202204271967873
124	37.755	EUR	14:32:47	Euronext Dublin	202204271968129
91	37.755	EUR	14:32:55	Euronext Dublin	202204271970177
128	37.765	EUR	14:33:08	Euronext Dublin	202204271975041
54	37.75	EUR	14:33:13	Euronext Dublin	202204271978625
55	37.76	EUR	14:33:19	Euronext Dublin	202204271984001
148	37.79	EUR	14:33:46	Euronext Dublin	202204271989889
44	37.785	EUR	14:33:48	Euronext Dublin	202204271990913
45	37.785	EUR	14:33:48	Euronext Dublin	202204271991169
28	37.78	EUR	14:33:52	Euronext Dublin	202204271993217
139	37.815	EUR	14:34:28	Euronext Dublin	202204271997313
175	37.815	EUR	14:34:28	Euronext Dublin	202204271998081
123	37.805	EUR	14:34:37	Euronext Dublin	202204271998593
55	37.795	EUR	14:34:42	Euronext Dublin	202204272000897
97	37.79	EUR	14:34:57	Euronext Dublin	202204272002689
62	37.78	EUR	14:35:01	Euronext Dublin	202204272004481
57	37.755	EUR	14:35:08	Euronext Dublin	202204272007041
52	37.755	EUR	14:35:20	Euronext Dublin	202204272009601
59	37.735	EUR	14:35:26	Euronext Dublin	202204272010113
52	37.76	EUR	14:35:33	Euronext Dublin	202204272011905
27	37.75	EUR	14:35:41	Euronext Dublin	202204272012673
104	37.745	EUR	14:35:56	Euronext Dublin	202204272013697
105	37.735	EUR	14:36:32	Euronext Dublin	202204272015745
69	37.735	EUR	14:36:32	Euronext Dublin	202204272016001
68	37.73	EUR	14:36:32	Euronext Dublin	202204272016513
58	37.7	EUR	14:36:41	Euronext Dublin	202204272017025
53	37.68	EUR	14:36:47	Euronext Dublin	202204272018561
85	37.675	EUR	14:37:01	Euronext Dublin	202204272023681
72	37.675	EUR	14:37:13	Euronext Dublin	202204272025217
65	37.68	EUR	14:37:23	Euronext Dublin	202204272025985
72	37.68	EUR	14:37:37	Euronext Dublin	202204272026497
59	37.68	EUR	14:37:42	Euronext Dublin	202204272027009
16	37.71	EUR	14:38:32	Euronext Dublin	202204272034433
40	37.71	EUR	14:38:32	Euronext Dublin	202204272034689
336	37.695	EUR	14:38:54	Euronext Dublin	202204272036225
141	37.685	EUR	14:39:09	Euronext Dublin	202204272038017
55	37.675	EUR	14:39:12	Euronext Dublin	202204272038785
65	37.64	EUR	14:39:23	Euronext Dublin	202204272041345
72	37.665	EUR	14:39:38	Euronext Dublin	202204272044673
73	37.665	EUR	14:39:47	Euronext Dublin	202204272046977
118	37.73	EUR	14:40:09	Euronext Dublin	202204272050561
103	37.72	EUR	14:40:25	Euronext Dublin	202204272051841
192	37.765	EUR	14:41:01	Euronext Dublin	202204272057729
89	37.765	EUR	14:41:30	Euronext Dublin	202204272060289
154	37.83	EUR	14:42:07	Euronext Dublin	202204272068225
76	37.825	EUR	14:42:07	Euronext Dublin	202204272069761
10	37.85	EUR	14:42:22	Euronext Dublin	202204272072065
67	37.86	EUR	14:42:22	Euronext Dublin	202204272073857
71	37.845	EUR	14:42:34	Euronext Dublin	202204272075393
206	37.885	EUR	14:43:09	Euronext Dublin	202204272083841
57	37.875	EUR	14:43:14	Euronext Dublin	202204272085377
312	37.92	EUR	14:43:59	Euronext Dublin	202204272087169
57	37.92	EUR	14:44:02	Euronext Dublin	202204272089985
95	37.91	EUR	14:44:40	Euronext Dublin	202204272091777
126	37.925	EUR	14:44:59	Euronext Dublin	202204272093825
65	37.93	EUR	14:45:03	Euronext Dublin	202204272094593
54	37.93	EUR	14:45:14	Euronext Dublin	202204272100225
93	37.93	EUR	14:45:16	Euronext Dublin	202204272101761
1	37.93	EUR	14:45:17	Euronext Dublin	202204272102017
25	37.93	EUR	14:45:17	Euronext Dublin	202204272102273
52	37.91	EUR	14:45:51	Euronext Dublin	202204272104577
117	37.895	EUR	14:46:19	Euronext Dublin	202204272106369
92	37.9	EUR	14:46:33	Euronext Dublin	202204272112001
103	37.9	EUR	14:46:52	Euronext Dublin	202204272114561
265	37.795	EUR	14:53:52	Euronext Dublin	202204272157825
72	37.79	EUR	14:53:58	Euronext Dublin	202204272159105
125	37.75	EUR	14:54:22	Euronext Dublin	202204272162177
54	37.745	EUR	14:54:25	Euronext Dublin	202204272162945
1	37.74	EUR	14:54:56	Euronext Dublin	202204272164481
22	37.74	EUR	14:54:56	Euronext Dublin	202204272164737
160	37.735	EUR	14:55:02	Euronext Dublin	202204272164993
34	37.745	EUR	14:55:38	Euronext Dublin	202204272166785
4	37.745	EUR	14:55:39	Euronext Dublin	202204272167041
189	37.725	EUR	14:55:51	Euronext Dublin	202204272168577
68	37.725	EUR	14:55:51	Euronext Dublin	202204272168833
1	37.73	EUR	14:56:43	Euronext Dublin	202204272171393
175	37.77	EUR	14:57:22	Euronext Dublin	202204272176513
145	37.77	EUR	14:57:22	Euronext Dublin	202204272176769
103	37.77	EUR	14:57:22	Euronext Dublin	202204272177025
54	37.765	EUR	14:57:39	Euronext Dublin	202204272179073
63	37.765	EUR	14:57:40	Euronext Dublin	202204272179329
53	37.73	EUR	14:57:52	Euronext Dublin	202204272179841
3	37.755	EUR	14:58:26	Euronext Dublin	202204272181889
134	37.8	EUR	14:59:15	Euronext Dublin	202204272184705
105	37.79	EUR	14:59:18	Euronext Dublin	202204272184961
76	37.785	EUR	14:59:20	Euronext Dublin	202204272186753
105	37.78	EUR	15:00:10	Euronext Dublin	202204272189057
126	37.77	EUR	15:00:10	Euronext Dublin	202204272190849
194	37.78	EUR	15:00:26	Euronext Dublin	202204272191617
52	37.765	EUR	15:00:33	Euronext Dublin	202204272192385
17	37.79	EUR	15:01:01	Euronext Dublin	202204272194689
38	37.79	EUR	15:01:07	Euronext Dublin	202204272194945
67	37.79	EUR	15:01:10	Euronext Dublin	202204272195457
99	37.785	EUR	15:01:14	Euronext Dublin	202204272196481
54	37.78	EUR	15:01:19	Euronext Dublin	202204272197761
52	37.76	EUR	15:01:25	Euronext Dublin	202204272199297
175	37.78	EUR	15:01:40	Euronext Dublin	202204272201089
35	37.78	EUR	15:01:40	Euronext Dublin	202204272201345
30	37.665	EUR	15:02:10	Euronext Dublin	202204272205953
23	37.665	EUR	15:02:10	Euronext Dublin	202204272206209
138	37.695	EUR	15:02:35	Euronext Dublin	202204272213377
118	37.675	EUR	15:02:54	Euronext Dublin	202204272214913
64	37.65	EUR	15:03:07	Euronext Dublin	202204272215937
64	37.64	EUR	15:03:16	Euronext Dublin	202204272217729
28	37.645	EUR	15:03:24	Euronext Dublin	202204272221569
25	37.645	EUR	15:03:24	Euronext Dublin	202204272221825
87	37.66	EUR	15:03:40	Euronext Dublin	202204272225153
111	37.655	EUR	15:04:15	Euronext Dublin	202204272229249
309	37.665	EUR	15:04:54	Euronext Dublin	202204272231553
61	37.635	EUR	15:05:23	Euronext Dublin	202204272233601
195	37.645	EUR	15:05:45	Euronext Dublin	202204272235649
195	37.67	EUR	15:06:11	Euronext Dublin	202204272237697
28	37.675	EUR	15:06:40	Euronext Dublin	202204272239489
101	37.675	EUR	15:06:40	Euronext Dublin	202204272239745
10	37.675	EUR	15:06:40	Euronext Dublin	202204272240001
49	37.695	EUR	15:06:55	Euronext Dublin	202204272240769
87	37.7	EUR	15:07:04	Euronext Dublin	202204272241793
19	37.705	EUR	15:07:13	Euronext Dublin	202204272242817
58	37.7	EUR	15:07:16	Euronext Dublin	202204272243329
72	37.695	EUR	15:07:19	Euronext Dublin	202204272244353
35	37.69	EUR	15:07:23	Euronext Dublin	202204272244609
31	37.685	EUR	15:07:25	Euronext Dublin	202204272244865
100	37.7	EUR	15:07:45	Euronext Dublin	202204272245633
84	37.695	EUR	15:07:51	Euronext Dublin	202204272246145
60	37.695	EUR	15:07:51	Euronext Dublin	202204272246657
36	37.69	EUR	15:07:57	Euronext Dublin	202204272247169
48	37.69	EUR	15:07:57	Euronext Dublin	202204272247425
142	37.695	EUR	15:08:03	Euronext Dublin	202204272249217
43	37.695	EUR	15:08:09	Euronext Dublin	202204272249473
40	37.695	EUR	15:08:27	Euronext Dublin	202204272249729
2	37.695	EUR	15:08:29	Euronext Dublin	202204272249985
59	37.68	EUR	15:08:41	Euronext Dublin	202204272252033
26	37.675	EUR	15:08:41	Euronext Dublin	202204272252545
23	37.675	EUR	15:08:41	Euronext Dublin	202204272252801
59	37.655	EUR	15:08:58	Euronext Dublin	202204272255873
103	37.67	EUR	15:09:36	Euronext Dublin	202204272259457
39	37.67	EUR	15:09:38	Euronext Dublin	202204272259713
130	37.665	EUR	15:09:41	Euronext Dublin	202204272260737
139	37.655	EUR	15:10:01	Euronext Dublin	202204272261761
55	37.65	EUR	15:10:16	Euronext Dublin	202204272262273
25	37.65	EUR	15:10:30	Euronext Dublin	202204272263297
110	37.645	EUR	15:10:53	Euronext Dublin	202204272266369
177	37.645	EUR	15:11:17	Euronext Dublin	202204272268929
56	37.625	EUR	15:11:36	Euronext Dublin	202204272269697
56	37.63	EUR	15:11:42	Euronext Dublin	202204272271233
65	37.62	EUR	15:11:55	Euronext Dublin	202204272274049
93	37.62	EUR	15:12:15	Euronext Dublin	202204272275585
107	37.62	EUR	15:12:52	Euronext Dublin	202204272278401
60	37.62	EUR	15:12:52	Euronext Dublin	202204272278913
107	37.615	EUR	15:13:14	Euronext Dublin	202204272279681
56	37.61	EUR	15:13:34	Euronext Dublin	202204272283265
56	37.605	EUR	15:13:38	Euronext Dublin	202204272285569
38	37.605	EUR	15:14:18	Euronext Dublin	202204272286337
95	37.605	EUR	15:14:21	Euronext Dublin	202204272286593
61	37.605	EUR	15:14:34	Euronext Dublin	202204272288385
80	37.605	EUR	15:14:38	Euronext Dublin	202204272289153
103	37.565	EUR	15:15:01	Euronext Dublin	202204272291457
55	37.55	EUR	15:15:11	Euronext Dublin	202204272291713
2	37.55	EUR	15:15:11	Euronext Dublin	202204272291969
53	37.565	EUR	15:15:23	Euronext Dublin	202204272294017
58	37.555	EUR	15:15:44	Euronext Dublin	202204272294785
60	37.555	EUR	15:15:49	Euronext Dublin	202204272296577
59	37.55	EUR	15:15:54	Euronext Dublin	202204272297345
78	37.55	EUR	15:16:23	Euronext Dublin	202204272300673
81	37.57	EUR	15:16:32	Euronext Dublin	202204272302209
207	37.56	EUR	15:16:52	Euronext Dublin	202204272302977
114	37.56	EUR	15:16:52	Euronext Dublin	202204272303489
39	37.535	EUR	15:17:03	Euronext Dublin	202204272304001
75	37.535	EUR	15:17:20	Euronext Dublin	202204272305025
56	37.535	EUR	15:17:22	Euronext Dublin	202204272305793
85	37.515	EUR	15:17:44	Euronext Dublin	202204272308097
56	37.53	EUR	15:17:48	Euronext Dublin	202204272308865
76	37.505	EUR	15:18:01	Euronext Dublin	202204272311169
60	37.53	EUR	15:18:11	Euronext Dublin	202204272313473
57	37.525	EUR	15:18:22	Euronext Dublin	202204272314753
56	37.525	EUR	15:18:30	Euronext Dublin	202204272315265
96	37.495	EUR	15:18:56	Euronext Dublin	202204272319105
195	37.53	EUR	15:19:26	Euronext Dublin	202204272323457
105	37.535	EUR	15:19:49	Euronext Dublin	202204272328833
5	37.53	EUR	15:20:00	Euronext Dublin	202204272329857
94	37.53	EUR	15:20:01	Euronext Dublin	202204272330113
54	37.51	EUR	15:20:08	Euronext Dublin	202204272330881
125	37.545	EUR	15:20:32	Euronext Dublin	202204272334209
56	37.525	EUR	15:20:41	Euronext Dublin	202204272337025
102	37.52	EUR	15:21:07	Euronext Dublin	202204272339841
57	37.52	EUR	15:21:07	Euronext Dublin	202204272340353
85	37.52	EUR	15:21:24	Euronext Dublin	202204272344449
84	37.535	EUR	15:21:38	Euronext Dublin	202204272347521
175	37.545	EUR	15:21:59	Euronext Dublin	202204272351873
8	37.545	EUR	15:21:59	Euronext Dublin	202204272352129
78	37.54	EUR	15:22:04	Euronext Dublin	202204272355201
73	37.485	EUR	15:22:39	Euronext Dublin	202204272363393
108	37.475	EUR	15:23:00	Euronext Dublin	202204272367745
56	37.475	EUR	15:23:06	Euronext Dublin	202204272371585
81	37.49	EUR	15:23:33	Euronext Dublin	202204272375169
89	37.505	EUR	15:23:35	Euronext Dublin	202204272378241
74	37.49	EUR	15:24:05	Euronext Dublin	202204272379777
38	37.49	EUR	15:24:05	Euronext Dublin	202204272380033
22	37.49	EUR	15:24:06	Euronext Dublin	202204272380289
68	37.49	EUR	15:24:06	Euronext Dublin	202204272380545
4	37.475	EUR	15:25:16	Euronext Dublin	202204272387201
175	37.51	EUR	15:25:26	Euronext Dublin	202204272388737
81	37.51	EUR	15:25:26	Euronext Dublin	202204272388993
175	37.5	EUR	15:25:41	Euronext Dublin	202204272390273
1	37.5	EUR	15:25:41	Euronext Dublin	202204272390529
56	37.5	EUR	15:25:42	Euronext Dublin	202204272390785
132	37.5	EUR	15:26:14	Euronext Dublin	202204272393089
40	37.49	EUR	15:26:22	Euronext Dublin	202204272393345
3	37.49	EUR	15:26:22	Euronext Dublin	202204272393601
37	37.485	EUR	15:26:27	Euronext Dublin	202204272393857
102	37.485	EUR	15:26:37	Euronext Dublin	202204272395905
104	37.485	EUR	15:26:49	Euronext Dublin	202204272396417
76	37.48	EUR	15:26:58	Euronext Dublin	202204272396929
58	37.48	EUR	15:27:04	Euronext Dublin	202204272399489
122	37.47	EUR	15:27:21	Euronext Dublin	202204272400513
2	37.465	EUR	15:27:31	Euronext Dublin	202204272400769
153	37.465	EUR	15:27:50	Euronext Dublin	202204272401537
39	37.48	EUR	15:28:01	Euronext Dublin	202204272402561
130	37.5	EUR	15:28:11	Euronext Dublin	202204272404097
67	37.48	EUR	15:28:23	Euronext Dublin	202204272405121
39	37.48	EUR	15:28:32	Euronext Dublin	202204272405889
62	37.48	EUR	15:28:43	Euronext Dublin	202204272406657
45	37.48	EUR	15:28:46	Euronext Dublin	202204272406913
175	37.48	EUR	15:29:10	Euronext Dublin	202204272407681
120	37.48	EUR	15:29:10	Euronext Dublin	202204272407937
1	37.475	EUR	15:29:20	Euronext Dublin	202204272409985
22	37.475	EUR	15:29:21	Euronext Dublin	202204272410241
75	37.445	EUR	15:29:42	Euronext Dublin	202204272412033
115	37.425	EUR	15:30:32	Euronext Dublin	202204272414593
85	37.445	EUR	15:30:42	Euronext Dublin	202204272417921
135	37.44	EUR	15:30:44	Euronext Dublin	202204272418689
139	37.445	EUR	15:31:09	Euronext Dublin	202204272422273
90	37.44	EUR	15:31:17	Euronext Dublin	202204272423553
63	37.435	EUR	15:31:17	Euronext Dublin	202204272423809
106	37.435	EUR	15:31:37	Euronext Dublin	202204272424321
57	37.43	EUR	15:31:43	Euronext Dublin	202204272424833
81	37.42	EUR	15:32:01	Euronext Dublin	202204272426113
75	37.415	EUR	15:32:11	Euronext Dublin	202204272426881
57	37.41	EUR	15:32:17	Euronext Dublin	202204272427649
56	37.415	EUR	15:32:29	Euronext Dublin	202204272429185
109	37.415	EUR	15:32:47	Euronext Dublin	202204272430721
91	37.425	EUR	15:33:07	Euronext Dublin	202204272434049
100	37.44	EUR	15:33:45	Euronext Dublin	202204272436353
47	37.44	EUR	15:33:46	Euronext Dublin	202204272436609
117	37.435	EUR	15:33:48	Euronext Dublin	202204272437121
57	37.425	EUR	15:33:56	Euronext Dublin	202204272437889
67	37.435	EUR	15:34:14	Euronext Dublin	202204272441473
160	37.445	EUR	15:34:20	Euronext Dublin	202204272442497
73	37.44	EUR	15:34:21	Euronext Dublin	202204272443265
31	37.44	EUR	15:34:23	Euronext Dublin	202204272445825
7	37.44	EUR	15:34:23	Euronext Dublin	202204272446081
52	37.44	EUR	15:34:30	Euronext Dublin	202204272453505
47	37.44	EUR	15:34:37	Euronext Dublin	202204272454785
7	37.44	EUR	15:34:45	Euronext Dublin	202204272458369
44	37.44	EUR	15:34:45	Euronext Dublin	202204272458625
47	37.44	EUR	15:34:52	Euronext Dublin	202204272459393
1	37.44	EUR	15:35:02	Euronext Dublin	202204272465793
42	37.44	EUR	15:35:02	Euronext Dublin	202204272466049
5	37.44	EUR	15:35:02	Euronext Dublin	202204272466305
58	37.435	EUR	15:35:26	Euronext Dublin	202204272467073
59	37.435	EUR	15:35:26	Euronext Dublin	202204272467585
2	37.435	EUR	15:35:28	Euronext Dublin	202204272467841
47	37.435	EUR	15:35:28	Euronext Dublin	202204272468097
74	37.465	EUR	15:35:53	Euronext Dublin	202204272471169
91	37.475	EUR	15:36:02	Euronext Dublin	202204272472449
26	37.475	EUR	15:36:10	Euronext Dublin	202204272473985
52	37.47	EUR	15:36:10	Euronext Dublin	202204272474241
49	37.5	EUR	15:36:54	Euronext Dublin	202204272476033
34	37.5	EUR	15:36:55	Euronext Dublin	202204272476289
3	37.495	EUR	15:36:55	Euronext Dublin	202204272476801
80	37.495	EUR	15:36:56	Euronext Dublin	202204272477057
126	37.52	EUR	15:37:51	Euronext Dublin	202204272480385
342	37.53	EUR	15:38:21	Euronext Dublin	202204272482177
85	37.54	EUR	15:39:00	Euronext Dublin	202204272486529
132	37.54	EUR	15:39:00	Euronext Dublin	202204272486785
175	37.615	EUR	15:47:21	Euronext Dublin	202204272536449
28	37.62	EUR	15:47:34	Euronext Dublin	202204272537985
7	37.62	EUR	15:47:35	Euronext Dublin	202204272538241
30	37.635	EUR	15:47:45	Euronext Dublin	202204272539265
73	37.635	EUR	15:47:52	Euronext Dublin	202204272539521
39	37.635	EUR	15:48:06	Euronext Dublin	202204272540545
106	37.675	EUR	15:48:21	Euronext Dublin	202204272545665
167	37.67	EUR	15:48:24	Euronext Dublin	202204272548737
13	37.67	EUR	15:48:24	Euronext Dublin	202204272548993
59	37.665	EUR	15:48:28	Euronext Dublin	202204272549761
114	37.645	EUR	15:48:47	Euronext Dublin	202204272551809
49	37.63	EUR	15:49:07	Euronext Dublin	202204272552321
120	37.625	EUR	15:49:09	Euronext Dublin	202204272552577
55	37.625	EUR	15:49:28	Euronext Dublin	202204272554369
94	37.62	EUR	15:49:33	Euronext Dublin	202204272555137
70	37.63	EUR	15:49:56	Euronext Dublin	202204272558209
71	37.63	EUR	15:49:56	Euronext Dublin	202204272558465
126	37.63	EUR	15:49:57	Euronext Dublin	202204272558721
46	37.635	EUR	15:50:03	Euronext Dublin	202204272559489
114	37.635	EUR	15:50:23	Euronext Dublin	202204272560257
3	37.625	EUR	15:50:42	Euronext Dublin	202204272560513
105	37.625	EUR	15:50:47	Euronext Dublin	202204272560769
55	37.62	EUR	15:51:00	Euronext Dublin	202204272561281
67	37.61	EUR	15:51:03	Euronext Dublin	202204272562305
175	37.65	EUR	15:51:33	Euronext Dublin	202204272565121
4	37.65	EUR	15:51:34	Euronext Dublin	202204272565377
103	37.625	EUR	15:51:48	Euronext Dublin	202204272566657
55	37.62	EUR	15:51:55	Euronext Dublin	202204272567425
106	37.61	EUR	15:52:15	Euronext Dublin	202204272568705
90	37.64	EUR	15:52:42	Euronext Dublin	202204272570497
155	37.635	EUR	15:52:44	Euronext Dublin	202204272571009
124	37.64	EUR	15:53:00	Euronext Dublin	202204272573569
60	37.64	EUR	15:53:29	Euronext Dublin	202204272573825
103	37.635	EUR	15:53:30	Euronext Dublin	202204272574337
63	37.62	EUR	15:53:49	Euronext Dublin	202204272576129
98	37.615	EUR	15:53:50	Euronext Dublin	202204272576385
89	37.6	EUR	15:54:02	Euronext Dublin	202204272577409
62	37.595	EUR	15:54:15	Euronext Dublin	202204272578177
130	37.59	EUR	15:54:37	Euronext Dublin	202204272578945
55	37.585	EUR	15:54:38	Euronext Dublin	202204272580225
40	37.585	EUR	15:54:53	Euronext Dublin	202204272581249
17	37.615	EUR	15:55:34	Euronext Dublin	202204272585601
162	37.61	EUR	15:55:35	Euronext Dublin	202204272586881
87	37.61	EUR	15:55:35	Euronext Dublin	202204272587393
31	37.61	EUR	15:55:36	Euronext Dublin	202204272587649
4	37.61	EUR	15:55:36	Euronext Dublin	202204272587905
22	37.61	EUR	15:55:37	Euronext Dublin	202204272588161
14	37.61	EUR	15:55:41	Euronext Dublin	202204272588673
108	37.61	EUR	15:55:43	Euronext Dublin	202204272588929
3	37.605	EUR	15:55:46	Euronext Dublin	202204272589441
37	37.605	EUR	15:56:07	Euronext Dublin	202204272589697
48	37.61	EUR	15:56:19	Euronext Dublin	202204272590977
47	37.605	EUR	15:56:20	Euronext Dublin	202204272591233
228	37.6	EUR	15:56:45	Euronext Dublin	202204272591745
50	37.59	EUR	15:56:46	Euronext Dublin	202204272592257
1	37.59	EUR	15:56:48	Euronext Dublin	202204272592513
20	37.59	EUR	15:56:48	Euronext Dublin	202204272592769
120	37.59	EUR	15:57:06	Euronext Dublin	202204272594049
109	37.585	EUR	15:57:14	Euronext Dublin	202204272594561
1	37.585	EUR	15:57:14	Euronext Dublin	202204272594817
79	37.58	EUR	15:57:31	Euronext Dublin	202204272597121
97	37.585	EUR	15:57:39	Euronext Dublin	202204272599169
43	37.58	EUR	15:57:48	Euronext Dublin	202204272599681
82	37.595	EUR	15:58:15	Euronext Dublin	202204272604033
64	37.605	EUR	15:58:26	Euronext Dublin	202204272604801
164	37.605	EUR	15:58:30	Euronext Dublin	202204272605313
139	37.605	EUR	15:59:13	Euronext Dublin	202204272608385
27	37.605	EUR	15:59:13	Euronext Dublin	202204272608641
26	37.605	EUR	15:59:13	Euronext Dublin	202204272608897
152	37.6	EUR	15:59:19	Euronext Dublin	202204272609409
65	37.6	EUR	15:59:38	Euronext Dublin	202204272610689
156	37.605	EUR	15:59:56	Euronext Dublin	202204272611201
117	37.595	EUR	16:00:01	Euronext Dublin	202204272612481
175	37.605	EUR	16:00:18	Euronext Dublin	202204272614529
52	37.605	EUR	16:00:19	Euronext Dublin	202204272614785
46	37.61	EUR	16:00:22	Euronext Dublin	202204272616833
126	37.635	EUR	16:00:36	Euronext Dublin	202204272618625
53	37.635	EUR	16:00:48	Euronext Dublin	202204272620161
80	37.645	EUR	16:01:04	Euronext Dublin	202204272620417
22	37.645	EUR	16:01:04	Euronext Dublin	202204272620673
130	37.65	EUR	16:01:08	Euronext Dublin	202204272621697
61	37.65	EUR	16:01:13	Euronext Dublin	202204272621953
58	37.65	EUR	16:01:35	Euronext Dublin	202204272624001
132	37.655	EUR	16:01:42	Euronext Dublin	202204272627073
51	37.655	EUR	16:01:43	Euronext Dublin	202204272627329
83	37.65	EUR	16:01:48	Euronext Dublin	202204272627585
45	37.665	EUR	16:02:14	Euronext Dublin	202204272629633
175	37.685	EUR	16:02:48	Euronext Dublin	202204272630657
126	37.685	EUR	16:02:48	Euronext Dublin	202204272630913
55	37.685	EUR	16:02:52	Euronext Dublin	202204272631169
129	37.68	EUR	16:02:53	Euronext Dublin	202204272632193
130	37.68	EUR	16:03:07	Euronext Dublin	202204272633729
67	37.66	EUR	16:03:20	Euronext Dublin	202204272635265
35	37.66	EUR	16:03:20	Euronext Dublin	202204272635521
52	37.635	EUR	16:03:25	Euronext Dublin	202204272636033
98	37.635	EUR	16:03:46	Euronext Dublin	202204272637825
109	37.63	EUR	16:03:51	Euronext Dublin	202204272638849
55	37.63	EUR	16:03:51	Euronext Dublin	202204272639105
42	37.625	EUR	16:04:29	Euronext Dublin	202204272641409
162	37.62	EUR	16:04:29	Euronext Dublin	202204272641921
1	37.62	EUR	16:04:29	Euronext Dublin	202204272642177
148	37.605	EUR	16:04:42	Euronext Dublin	202204272642689
82	37.605	EUR	16:04:42	Euronext Dublin	202204272642945
37	37.605	EUR	16:04:42	Euronext Dublin	202204272643201
93	37.61	EUR	16:04:56	Euronext Dublin	202204272644225
17	37.61	EUR	16:05:08	Euronext Dublin	202204272644481
175	37.595	EUR	16:05:29	Euronext Dublin	202204272646273
5	37.595	EUR	16:05:29	Euronext Dublin	202204272646529
85	37.59	EUR	16:05:30	Euronext Dublin	202204272646785
102	37.57	EUR	16:05:54	Euronext Dublin	202204272650369
135	37.575	EUR	16:06:04	Euronext Dublin	202204272651905
108	37.605	EUR	16:06:28	Euronext Dublin	202204272653441
39	37.605	EUR	16:06:37	Euronext Dublin	202204272653697
60	37.59	EUR	16:06:45	Euronext Dublin	202204272654209
41	37.575	EUR	16:06:54	Euronext Dublin	202204272654977
100	37.59	EUR	16:07:10	Euronext Dublin	202204272656513
62	37.59	EUR	16:07:10	Euronext Dublin	202204272656769
56	37.59	EUR	16:07:14	Euronext Dublin	202204272658817
91	37.595	EUR	16:07:29	Euronext Dublin	202204272659329
43	37.59	EUR	16:07:33	Euronext Dublin	202204272660865
136	37.585	EUR	16:07:56	Euronext Dublin	202204272663681
168	37.595	EUR	16:08:25	Euronext Dublin	202204272666497
175	37.6	EUR	16:08:46	Euronext Dublin	202204272667009
108	37.6	EUR	16:09:01	Euronext Dublin	202204272667521
157	37.6	EUR	16:09:04	Euronext Dublin	202204272667777
154	37.59	EUR	16:09:32	Euronext Dublin	202204272670593
150	37.585	EUR	16:09:53	Euronext Dublin	202204272671873
45	37.59	EUR	16:09:58	Euronext Dublin	202204272672641
59	37.58	EUR	16:10:05	Euronext Dublin	202204272673409
44	37.57	EUR	16:10:07	Euronext Dublin	202204272673665
70	37.56	EUR	16:10:08	Euronext Dublin	202204272674689
76	37.57	EUR	16:10:24	Euronext Dublin	202204272675969
60	37.56	EUR	16:10:28	Euronext Dublin	202204272676481
53	37.555	EUR	16:10:32	Euronext Dublin	202204272677505
48	37.555	EUR	16:10:45	Euronext Dublin	202204272678785
67	37.55	EUR	16:10:47	Euronext Dublin	202204272679553
108	37.58	EUR	16:11:04	Euronext Dublin	202204272680321
130	37.59	EUR	16:11:25	Euronext Dublin	202204272681857
45	37.59	EUR	16:11:27	Euronext Dublin	202204272682113
54	37.58	EUR	16:11:30	Euronext Dublin	202204272682625
56	37.57	EUR	16:11:38	Euronext Dublin	202204272683137
69	37.57	EUR	16:11:52	Euronext Dublin	202204272683393
39	37.57	EUR	16:11:53	Euronext Dublin	202204272683649
60	37.57	EUR	16:11:58	Euronext Dublin	202204272684161
56	37.565	EUR	16:12:04	Euronext Dublin	202204272684929
66	37.59	EUR	16:12:19	Euronext Dublin	202204272686465
38	37.58	EUR	16:12:27	Euronext Dublin	202204272686721
175	37.59	EUR	16:12:49	Euronext Dublin	202204272687489
31	37.59	EUR	16:12:49	Euronext Dublin	202204272687745
162	37.595	EUR	16:13:07	Euronext Dublin	202204272688257
132	37.615	EUR	16:13:15	Euronext Dublin	202204272690305
41	37.625	EUR	16:13:20	Euronext Dublin	202204272690817
37	37.615	EUR	16:13:26	Euronext Dublin	202204272692353
45	37.6	EUR	16:13:30	Euronext Dublin	202204272692865
50	37.615	EUR	16:13:51	Euronext Dublin	202204272694913
23	37.615	EUR	16:13:51	Euronext Dublin	202204272695169
61	37.605	EUR	16:13:53	Euronext Dublin	202204272695425
12	37.605	EUR	16:13:53	Euronext Dublin	202204272695681
56	37.595	EUR	16:14:00	Euronext Dublin	202204272696961
38	37.59	EUR	16:14:14	Euronext Dublin	202204272697729
80	37.58	EUR	16:14:14	Euronext Dublin	202204272698241
122	37.56	EUR	16:14:29	Euronext Dublin	202204272700545
56	37.54	EUR	16:14:37	Euronext Dublin	202204272702593
112	37.555	EUR	16:14:51	Euronext Dublin	202204272703617
17	37.565	EUR	16:15:00	Euronext Dublin	202204272704385
86	37.59	EUR	16:15:11	Euronext Dublin	202204272706177
73	37.585	EUR	16:15:13	Euronext Dublin	202204272707201
79	37.625	EUR	16:15:31	Euronext Dublin	202204272709249
38	37.625	EUR	16:15:32	Euronext Dublin	202204272709505
36	37.625	EUR	16:15:40	Euronext Dublin	202204272709761
59	37.615	EUR	16:15:41	Euronext Dublin	202204272710785
49	37.625	EUR	16:15:49	Euronext Dublin	202204272712065
45	37.61	EUR	16:16:41	Euronext Dublin	202204272715393

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

POSBKOBQOBKDDQB

Date		Source	Headline
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
15th 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