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

31 Mar 2022 07:00

RNS Number : 6751G

CRH PLC

31 March 2022

31st March 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 30th March 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:			145,500
Highest price paid per share:			€38.12
Lowest price paid per share:			€36.76
Volume weighted average price paid:			€37.3166

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 6,952,630 of its ordinary shares in treasury which represents 0.898 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 767,187,708 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 30th March 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:	30 March 2022

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	37.3166	145,500

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
97	38.03	EUR	08:00:38	Euronext Dublin	2022033020993
53	37.98	EUR	08:00:47	Euronext Dublin	2022033022785
63	37.95	EUR	08:00:51	Euronext Dublin	2022033024065
24	38.01	EUR	08:01:06	Euronext Dublin	2022033028417
60	38	EUR	08:01:15	Euronext Dublin	2022033029697
63	38	EUR	08:01:15	Euronext Dublin	2022033029953
66	37.99	EUR	08:01:15	Euronext Dublin	2022033031233
54	37.98	EUR	08:01:27	Euronext Dublin	2022033031489
54	37.98	EUR	08:01:27	Euronext Dublin	2022033032001
146	37.97	EUR	08:01:59	Euronext Dublin	2022033035329
112	37.97	EUR	08:01:59	Euronext Dublin	2022033035585
52	37.97	EUR	08:02:07	Euronext Dublin	2022033037121
117	37.98	EUR	08:02:51	Euronext Dublin	2022033040449
117	37.98	EUR	08:02:51	Euronext Dublin	2022033040705
107	37.97	EUR	08:02:52	Euronext Dublin	2022033041217
87	37.97	EUR	08:02:52	Euronext Dublin	2022033041473
54	37.95	EUR	08:02:59	Euronext Dublin	2022033043265
129	37.95	EUR	08:03:57	Euronext Dublin	2022033049409
141	37.95	EUR	08:03:57	Euronext Dublin	2022033050689
35	37.95	EUR	08:03:57	Euronext Dublin	2022033050945
276	37.98	EUR	08:04:47	Euronext Dublin	2022033052225
54	38	EUR	08:05:03	Euronext Dublin	2022033053761
105	37.99	EUR	08:05:03	Euronext Dublin	2022033054273
45	37.99	EUR	08:05:03	Euronext Dublin	2022033054529
60	37.99	EUR	08:05:03	Euronext Dublin	2022033054785
381	38	EUR	08:06:06	Euronext Dublin	2022033059393
172	38	EUR	08:06:06	Euronext Dublin	2022033060161
246	37.99	EUR	08:06:38	Euronext Dublin	2022033061441
186	37.99	EUR	08:06:38	Euronext Dublin	2022033061697
186	37.98	EUR	08:06:38	Euronext Dublin	2022033062209
235	37.96	EUR	08:07:19	Euronext Dublin	2022033062721
122	37.96	EUR	08:07:19	Euronext Dublin	2022033062977
15	37.96	EUR	08:07:31	Euronext Dublin	2022033063489
20	37.96	EUR	08:07:31	Euronext Dublin	2022033064769
20	37.96	EUR	08:07:31	Euronext Dublin	2022033065025
53	37.94	EUR	08:07:33	Euronext Dublin	2022033065537
55	37.92	EUR	08:07:41	Euronext Dublin	2022033068353
143	37.9	EUR	08:08:20	Euronext Dublin	2022033070913
114	37.9	EUR	08:08:20	Euronext Dublin	2022033071425
180	38	EUR	08:09:17	Euronext Dublin	2022033073473
202	38	EUR	08:09:17	Euronext Dublin	2022033074241
229	38.08	EUR	08:09:49	Euronext Dublin	2022033076545
54	38.05	EUR	08:10:01	Euronext Dublin	2022033077825
54	38.02	EUR	08:10:06	Euronext Dublin	2022033078849
85	38.01	EUR	08:10:23	Euronext Dublin	2022033079361
95	38.04	EUR	08:11:02	Euronext Dublin	2022033080129
209	38.07	EUR	08:11:18	Euronext Dublin	2022033081409
71	38.12	EUR	08:12:43	Euronext Dublin	2022033083457
157	38.11	EUR	08:12:43	Euronext Dublin	2022033084225
133	38.11	EUR	08:12:44	Euronext Dublin	2022033084737
140	38.1	EUR	08:12:51	Euronext Dublin	2022033085505
107	38.1	EUR	08:13:06	Euronext Dublin	2022033086785
79	38.09	EUR	08:13:37	Euronext Dublin	2022033087297
28	38.09	EUR	08:13:37	Euronext Dublin	2022033087553
99	38.08	EUR	08:13:46	Euronext Dublin	2022033088833
81	38.06	EUR	08:14:04	Euronext Dublin	2022033089857
56	38.06	EUR	08:14:04	Euronext Dublin	2022033090113
57	38.04	EUR	08:14:19	Euronext Dublin	2022033090881
186	38.06	EUR	08:15:00	Euronext Dublin	2022033091649
73	38.06	EUR	08:15:00	Euronext Dublin	2022033092417
54	38.01	EUR	08:15:20	Euronext Dublin	2022033093441
55	38	EUR	08:15:22	Euronext Dublin	2022033094209
71	37.97	EUR	08:15:45	Euronext Dublin	2022033097281
148	37.98	EUR	08:16:22	Euronext Dublin	2022033098049
59	37.98	EUR	08:16:22	Euronext Dublin	2022033098561
214	37.97	EUR	08:17:35	Euronext Dublin	20220330100097
92	37.97	EUR	08:17:35	Euronext Dublin	20220330100609
77	37.97	EUR	08:17:35	Euronext Dublin	20220330100865
111	37.96	EUR	08:18:15	Euronext Dublin	20220330101889
77	37.96	EUR	08:18:15	Euronext Dublin	20220330102145
55	37.95	EUR	08:18:27	Euronext Dublin	20220330102657
94	37.91	EUR	08:18:44	Euronext Dublin	20220330105217
55	37.86	EUR	08:18:56	Euronext Dublin	20220330108545
94	37.82	EUR	08:19:13	Euronext Dublin	20220330109313
109	37.79	EUR	08:19:50	Euronext Dublin	20220330110337
65	37.79	EUR	08:19:50	Euronext Dublin	20220330110593
55	37.78	EUR	08:20:00	Euronext Dublin	20220330111873
101	37.79	EUR	08:20:23	Euronext Dublin	20220330113153
101	37.75	EUR	08:20:40	Euronext Dublin	20220330116481
54	37.75	EUR	08:20:50	Euronext Dublin	20220330118017
120	37.76	EUR	08:21:26	Euronext Dublin	20220330120577
101	37.8	EUR	08:22:00	Euronext Dublin	20220330121345
312	37.84	EUR	08:23:11	Euronext Dublin	20220330123905
52	37.84	EUR	08:23:11	Euronext Dublin	20220330124417
114	37.84	EUR	08:23:11	Euronext Dublin	20220330124673
269	37.86	EUR	08:24:43	Euronext Dublin	20220330128769
76	37.85	EUR	08:24:54	Euronext Dublin	20220330129537
147	37.85	EUR	08:24:54	Euronext Dublin	20220330129793
103	37.86	EUR	08:25:42	Euronext Dublin	20220330131073
151	37.85	EUR	08:25:42	Euronext Dublin	20220330131841
219	37.89	EUR	08:26:46	Euronext Dublin	20220330138241
67	37.88	EUR	08:26:46	Euronext Dublin	20220330138753
27	37.87	EUR	08:28:19	Euronext Dublin	20220330142337
209	37.87	EUR	08:28:19	Euronext Dublin	20220330142593
177	37.87	EUR	08:28:19	Euronext Dublin	20220330142849
30	37.91	EUR	08:29:16	Euronext Dublin	20220330144385
185	37.91	EUR	08:29:16	Euronext Dublin	20220330144641
99	37.92	EUR	08:29:50	Euronext Dublin	20220330148481
98	37.92	EUR	08:29:50	Euronext Dublin	20220330148737
86	37.94	EUR	08:31:24	Euronext Dublin	20220330152833
136	37.94	EUR	08:31:24	Euronext Dublin	20220330153601
136	37.94	EUR	08:31:24	Euronext Dublin	20220330154113
32	37.94	EUR	08:31:24	Euronext Dublin	20220330154369
44	37.94	EUR	08:31:24	Euronext Dublin	20220330154625
38	37.94	EUR	08:31:24	Euronext Dublin	20220330154881
101	37.97	EUR	08:31:44	Euronext Dublin	20220330155649
48	37.94	EUR	08:31:48	Euronext Dublin	20220330161281
30	37.94	EUR	08:31:50	Euronext Dublin	20220330161793
23	37.91	EUR	08:32:31	Euronext Dublin	20220330164097
29	37.91	EUR	08:32:31	Euronext Dublin	20220330164353
29	37.91	EUR	08:32:31	Euronext Dublin	20220330164609
103	37.9	EUR	08:32:38	Euronext Dublin	20220330165889
37	37.91	EUR	08:32:38	Euronext Dublin	20220330166401
53	37.9	EUR	08:32:48	Euronext Dublin	20220330169729
184	37.92	EUR	08:33:35	Euronext Dublin	20220330172801
68	37.92	EUR	08:33:35	Euronext Dublin	20220330173057
186	37.93	EUR	08:34:40	Euronext Dublin	20220330177153
141	37.93	EUR	08:34:40	Euronext Dublin	20220330178177
129	37.92	EUR	08:35:21	Euronext Dublin	20220330181505
65	37.94	EUR	08:35:21	Euronext Dublin	20220330182529
50	37.95	EUR	08:37:17	Euronext Dublin	20220330190721
180	37.95	EUR	08:37:17	Euronext Dublin	20220330192513
118	37.94	EUR	08:37:23	Euronext Dublin	20220330194305
50	37.94	EUR	08:37:23	Euronext Dublin	20220330195073
101	37.94	EUR	08:37:23	Euronext Dublin	20220330195329
185	37.94	EUR	08:38:25	Euronext Dublin	20220330198913
75	37.94	EUR	08:38:25	Euronext Dublin	20220330199681
53	37.93	EUR	08:38:46	Euronext Dublin	20220330200961
53	37.92	EUR	08:38:54	Euronext Dublin	20220330201473
97	37.91	EUR	08:39:16	Euronext Dublin	20220330201985
97	37.92	EUR	08:39:40	Euronext Dublin	20220330203777
48	37.94	EUR	08:40:25	Euronext Dublin	20220330207873
116	37.94	EUR	08:40:25	Euronext Dublin	20220330208641
55	37.93	EUR	08:40:46	Euronext Dublin	20220330209153
91	37.95	EUR	08:41:34	Euronext Dublin	20220330211201
130	37.95	EUR	08:41:34	Euronext Dublin	20220330212737
88	37.91	EUR	08:42:01	Euronext Dublin	20220330215553
48	37.91	EUR	08:42:02	Euronext Dublin	20220330216321
2	37.91	EUR	08:42:02	Euronext Dublin	20220330216577
48	37.91	EUR	08:42:02	Euronext Dublin	20220330216833
104	37.9	EUR	08:42:51	Euronext Dublin	20220330218369
31	37.96	EUR	08:45:11	Euronext Dublin	20220330226049
329	37.96	EUR	08:45:11	Euronext Dublin	20220330226305
44	37.98	EUR	08:45:14	Euronext Dublin	20220330227329
224	38.02	EUR	08:46:03	Euronext Dublin	20220330229377
112	38.02	EUR	08:46:03	Euronext Dublin	20220330229889
206	38.03	EUR	08:47:21	Euronext Dublin	20220330232193
73	38.03	EUR	08:47:22	Euronext Dublin	20220330232449
55	38.01	EUR	08:47:33	Euronext Dublin	20220330233473
54	37.99	EUR	08:47:48	Euronext Dublin	20220330233985
54	37.98	EUR	08:48:06	Euronext Dublin	20220330235777
101	37.96	EUR	08:48:25	Euronext Dublin	20220330237313
105	37.95	EUR	08:49:04	Euronext Dublin	20220330239873
54	37.95	EUR	08:49:04	Euronext Dublin	20220330240385
54	37.93	EUR	08:49:24	Euronext Dublin	20220330241665
89	37.96	EUR	08:49:43	Euronext Dublin	20220330245249
54	37.95	EUR	08:50:04	Euronext Dublin	20220330246017
53	37.94	EUR	08:50:17	Euronext Dublin	20220330247553
55	37.92	EUR	08:50:20	Euronext Dublin	20220330248321
95	37.92	EUR	08:50:54	Euronext Dublin	20220330249601
51	37.94	EUR	08:51:47	Euronext Dublin	20220330251393
39	37.94	EUR	08:51:47	Euronext Dublin	20220330252417
39	37.94	EUR	08:51:47	Euronext Dublin	20220330252673
47	37.94	EUR	08:51:58	Euronext Dublin	20220330252929
202	37.95	EUR	08:53:06	Euronext Dublin	20220330255745
150	37.95	EUR	08:53:06	Euronext Dublin	20220330256513
56	37.95	EUR	08:53:06	Euronext Dublin	20220330256769
101	37.94	EUR	08:53:41	Euronext Dublin	20220330257537
55	37.94	EUR	08:53:52	Euronext Dublin	20220330258305
25	37.93	EUR	08:53:52	Euronext Dublin	20220330260353
39	37.93	EUR	08:53:52	Euronext Dublin	20220330260609
114	37.88	EUR	08:54:57	Euronext Dublin	20220330261377
5	37.88	EUR	08:54:57	Euronext Dublin	20220330261633
157	37.87	EUR	08:54:59	Euronext Dublin	20220330262145
503	37.93	EUR	08:57:48	Euronext Dublin	20220330268289
123	37.93	EUR	08:57:48	Euronext Dublin	20220330268801
52	37.92	EUR	08:57:50	Euronext Dublin	20220330269569
110	37.91	EUR	08:58:28	Euronext Dublin	20220330271873
55	37.9	EUR	08:58:40	Euronext Dublin	20220330272897
48	37.92	EUR	08:59:16	Euronext Dublin	20220330274689
108	37.91	EUR	08:59:16	Euronext Dublin	20220330275457
48	37.92	EUR	08:59:57	Euronext Dublin	20220330275713
213	37.91	EUR	09:00:03	Euronext Dublin	20220330277761
117	37.91	EUR	09:00:49	Euronext Dublin	20220330280321
108	37.91	EUR	09:00:49	Euronext Dublin	20220330280577
159	37.91	EUR	09:00:49	Euronext Dublin	20220330281345
192	37.9	EUR	09:01:30	Euronext Dublin	20220330282369
101	37.9	EUR	09:01:30	Euronext Dublin	20220330282881
46	37.9	EUR	09:01:30	Euronext Dublin	20220330283137
12	37.9	EUR	09:01:30	Euronext Dublin	20220330283393
135	37.84	EUR	09:01:55	Euronext Dublin	20220330285185
56	37.84	EUR	09:01:55	Euronext Dublin	20220330285953
208	37.79	EUR	09:02:20	Euronext Dublin	20220330286465
36	37.8	EUR	09:02:48	Euronext Dublin	20220330287489
85	37.81	EUR	09:03:37	Euronext Dublin	20220330290049
14	37.81	EUR	09:03:37	Euronext Dublin	20220330290305
150	37.81	EUR	09:03:37	Euronext Dublin	20220330290561
16	37.81	EUR	09:03:37	Euronext Dublin	20220330290817
44	37.81	EUR	09:03:37	Euronext Dublin	20220330291073
49	37.81	EUR	09:03:37	Euronext Dublin	20220330291329
50	37.81	EUR	09:03:37	Euronext Dublin	20220330291585
60	37.81	EUR	09:03:37	Euronext Dublin	20220330291841
142	37.84	EUR	09:05:03	Euronext Dublin	20220330295425
52	37.84	EUR	09:05:03	Euronext Dublin	20220330295681
226	37.84	EUR	09:05:03	Euronext Dublin	20220330295937
226	37.84	EUR	09:05:03	Euronext Dublin	20220330296193
216	37.84	EUR	09:05:39	Euronext Dublin	20220330297985
107	37.86	EUR	09:06:08	Euronext Dublin	20220330299777
60	37.86	EUR	09:06:08	Euronext Dublin	20220330301313
52	37.85	EUR	09:06:18	Euronext Dublin	20220330302593
54	37.84	EUR	09:06:32	Euronext Dublin	20220330307713
40	37.8	EUR	09:06:55	Euronext Dublin	20220330312833
109	37.8	EUR	09:06:55	Euronext Dublin	20220330314625
158	37.74	EUR	09:07:59	Euronext Dublin	20220330316673
77	37.74	EUR	09:08:50	Euronext Dublin	20220330317953
170	37.74	EUR	09:08:50	Euronext Dublin	20220330318977
62	37.74	EUR	09:08:50	Euronext Dublin	20220330319233
125	37.74	EUR	09:08:51	Euronext Dublin	20220330319489
54	37.73	EUR	09:08:57	Euronext Dublin	20220330320513
96	37.69	EUR	09:09:15	Euronext Dublin	20220330320769
127	37.7	EUR	09:10:08	Euronext Dublin	20220330323329
167	37.7	EUR	09:10:08	Euronext Dublin	20220330323841
102	37.69	EUR	09:10:23	Euronext Dublin	20220330324865
21	37.67	EUR	09:11:32	Euronext Dublin	20220330328705
194	37.67	EUR	09:11:32	Euronext Dublin	20220330328961
111	37.68	EUR	09:11:33	Euronext Dublin	20220330329473
95	37.63	EUR	09:11:46	Euronext Dublin	20220330330497
57	37.63	EUR	09:11:48	Euronext Dublin	20220330330753
39	37.63	EUR	09:11:48	Euronext Dublin	20220330331009
150	37.62	EUR	09:12:08	Euronext Dublin	20220330331777
2	37.62	EUR	09:12:08	Euronext Dublin	20220330332033
105	37.59	EUR	09:12:41	Euronext Dublin	20220330335873
37	37.69	EUR	09:14:26	Euronext Dublin	20220330338433
382	37.7	EUR	09:14:41	Euronext Dublin	20220330339201
63	37.7	EUR	09:14:41	Euronext Dublin	20220330340993
304	37.7	EUR	09:14:52	Euronext Dublin	20220330341249
57	37.7	EUR	09:14:52	Euronext Dublin	20220330342273
18	37.7	EUR	09:14:52	Euronext Dublin	20220330342529
53	37.69	EUR	09:15:02	Euronext Dublin	20220330343297
108	37.73	EUR	09:16:30	Euronext Dublin	20220330346625
90	37.73	EUR	09:16:30	Euronext Dublin	20220330346881
99	37.73	EUR	09:16:30	Euronext Dublin	20220330347137
388	37.72	EUR	09:18:23	Euronext Dublin	20220330352257
145	37.72	EUR	09:18:23	Euronext Dublin	20220330352769
26	37.72	EUR	09:18:23	Euronext Dublin	20220330353025
23	37.72	EUR	09:18:23	Euronext Dublin	20220330353281
338	37.76	EUR	09:20:00	Euronext Dublin	20220330356865
286	37.77	EUR	09:20:32	Euronext Dublin	20220330359169
144	37.78	EUR	09:20:32	Euronext Dublin	20220330360961
188	37.81	EUR	09:21:55	Euronext Dublin	20220330365057
105	37.81	EUR	09:21:56	Euronext Dublin	20220330369665
55	37.8	EUR	09:22:09	Euronext Dublin	20220330371457
99	37.77	EUR	09:22:46	Euronext Dublin	20220330372993
413	37.76	EUR	09:25:17	Euronext Dublin	20220330379137
144	37.76	EUR	09:25:17	Euronext Dublin	20220330379905
1	37.75	EUR	09:26:06	Euronext Dublin	20220330381185
104	37.75	EUR	09:26:06	Euronext Dublin	20220330381441
54	37.75	EUR	09:26:06	Euronext Dublin	20220330382721
23	37.76	EUR	09:28:28	Euronext Dublin	20220330388097
144	37.76	EUR	09:28:28	Euronext Dublin	20220330388865
47	37.76	EUR	09:28:28	Euronext Dublin	20220330389121
34	37.76	EUR	09:28:28	Euronext Dublin	20220330389377
65	37.76	EUR	09:28:57	Euronext Dublin	20220330390145
163	37.75	EUR	09:29:40	Euronext Dublin	20220330390913
156	37.75	EUR	09:31:16	Euronext Dublin	20220330391937
149	37.75	EUR	09:31:16	Euronext Dublin	20220330392193
45	37.75	EUR	09:31:16	Euronext Dublin	20220330392449
104	37.75	EUR	09:31:16	Euronext Dublin	20220330392705
55	37.74	EUR	09:31:23	Euronext Dublin	20220330393729
55	37.74	EUR	09:31:36	Euronext Dublin	20220330393985
55	37.73	EUR	09:31:58	Euronext Dublin	20220330394497
310	37.79	EUR	09:35:20	Euronext Dublin	20220330404481
75	37.79	EUR	09:35:22	Euronext Dublin	20220330406017
97	37.79	EUR	09:35:22	Euronext Dublin	20220330408833
97	37.78	EUR	09:35:22	Euronext Dublin	20220330409089
53	37.78	EUR	09:35:22	Euronext Dublin	20220330409345
44	37.78	EUR	09:35:22	Euronext Dublin	20220330409601
67	37.74	EUR	09:36:47	Euronext Dublin	20220330413953
53	37.74	EUR	09:36:47	Euronext Dublin	20220330414209
99	37.72	EUR	09:37:09	Euronext Dublin	20220330414977
213	37.72	EUR	09:38:06	Euronext Dublin	20220330417281
137	37.71	EUR	09:38:31	Euronext Dublin	20220330417793
100	37.71	EUR	09:38:31	Euronext Dublin	20220330419073
159	37.71	EUR	09:39:02	Euronext Dublin	20220330420353
203	37.69	EUR	09:40:04	Euronext Dublin	20220330421121
71	37.7	EUR	09:40:04	Euronext Dublin	20220330421633
71	37.7	EUR	09:40:04	Euronext Dublin	20220330421889
151	37.68	EUR	09:40:58	Euronext Dublin	20220330423425
57	37.67	EUR	09:41:11	Euronext Dublin	20220330424193
107	37.65	EUR	09:41:27	Euronext Dublin	20220330425985
106	37.63	EUR	09:41:56	Euronext Dublin	20220330427521
19	37.64	EUR	09:42:10	Euronext Dublin	20220330428289
157	37.63	EUR	09:42:48	Euronext Dublin	20220330429313
44	37.63	EUR	09:42:48	Euronext Dublin	20220330429569
47	37.63	EUR	09:43:08	Euronext Dublin	20220330430081
201	37.64	EUR	09:43:26	Euronext Dublin	20220330431361
5	37.64	EUR	09:43:26	Euronext Dublin	20220330431617
105	37.68	EUR	09:44:07	Euronext Dublin	20220330433409
105	37.68	EUR	09:44:07	Euronext Dublin	20220330433665
106	37.7	EUR	09:45:12	Euronext Dublin	20220330434689
38	37.7	EUR	09:45:12	Euronext Dublin	20220330434945
209	37.7	EUR	09:45:12	Euronext Dublin	20220330435969
5	37.7	EUR	09:45:12	Euronext Dublin	20220330436225
18	37.69	EUR	09:46:15	Euronext Dublin	20220330438529
100	37.69	EUR	09:46:15	Euronext Dublin	20220330438785
164	37.69	EUR	09:46:15	Euronext Dublin	20220330440577
78	37.68	EUR	09:47:05	Euronext Dublin	20220330441857
98	37.7	EUR	09:48:29	Euronext Dublin	20220330443905
112	37.7	EUR	09:48:29	Euronext Dublin	20220330444161
112	37.7	EUR	09:48:29	Euronext Dublin	20220330444417
46	37.7	EUR	09:48:29	Euronext Dublin	20220330444673
159	37.69	EUR	09:48:58	Euronext Dublin	20220330445441
160	37.69	EUR	09:48:58	Euronext Dublin	20220330445953
65	37.69	EUR	09:48:58	Euronext Dublin	20220330446209
54	37.66	EUR	09:49:17	Euronext Dublin	20220330446977
90	37.65	EUR	09:49:40	Euronext Dublin	20220330447489
55	37.65	EUR	09:49:40	Euronext Dublin	20220330447745
150	37.67	EUR	09:50:34	Euronext Dublin	20220330450305
17	37.67	EUR	09:50:34	Euronext Dublin	20220330450561
101	37.67	EUR	09:51:12	Euronext Dublin	20220330454401
22	37.67	EUR	09:51:21	Euronext Dublin	20220330455169
153	37.69	EUR	09:52:23	Euronext Dublin	20220330457729
73	37.69	EUR	09:52:23	Euronext Dublin	20220330458753
4	37.71	EUR	09:53:51	Euronext Dublin	20220330462849
76	37.71	EUR	09:53:51	Euronext Dublin	20220330463105
107	37.71	EUR	09:53:51	Euronext Dublin	20220330463361
42	37.71	EUR	09:53:51	Euronext Dublin	20220330463617
75	37.7	EUR	09:54:12	Euronext Dublin	20220330464385
55	37.7	EUR	09:54:12	Euronext Dublin	20220330465409
119	37.68	EUR	09:55:46	Euronext Dublin	20220330468225
110	37.68	EUR	09:55:46	Euronext Dublin	20220330468481
26	37.67	EUR	09:55:47	Euronext Dublin	20220330470017
148	37.68	EUR	09:56:12	Euronext Dublin	20220330474369
66	37.68	EUR	09:56:46	Euronext Dublin	20220330477185
54	37.68	EUR	09:56:46	Euronext Dublin	20220330477441
300	37.73	EUR	09:59:25	Euronext Dublin	20220330485377
209	37.73	EUR	09:59:26	Euronext Dublin	20220330485633
53	37.72	EUR	09:59:47	Euronext Dublin	20220330486401
53	37.72	EUR	09:59:59	Euronext Dublin	20220330487169
106	37.72	EUR	10:00:48	Euronext Dublin	20220330488705
56	37.72	EUR	10:00:48	Euronext Dublin	20220330488961
64	37.71	EUR	10:00:50	Euronext Dublin	20220330489473
98	37.72	EUR	10:01:26	Euronext Dublin	20220330490241
57	37.72	EUR	10:01:26	Euronext Dublin	20220330490753
192	37.73	EUR	10:02:24	Euronext Dublin	20220330493057
98	37.72	EUR	10:02:39	Euronext Dublin	20220330493569
98	37.73	EUR	10:04:27	Euronext Dublin	20220330495873
88	37.73	EUR	10:04:27	Euronext Dublin	20220330496129
204	37.73	EUR	10:04:33	Euronext Dublin	20220330497665
37	37.73	EUR	10:04:33	Euronext Dublin	20220330497921
194	37.75	EUR	10:05:49	Euronext Dublin	20220330502017
128	37.75	EUR	10:05:49	Euronext Dublin	20220330502273
53	37.74	EUR	10:06:09	Euronext Dublin	20220330504321
137	37.74	EUR	10:07:02	Euronext Dublin	20220330507137
48	37.7	EUR	10:10:00	Euronext Dublin	20220330514561
84	37.7	EUR	10:10:35	Euronext Dublin	20220330515073
258	37.69	EUR	10:10:48	Euronext Dublin	20220330515585
36	37.7	EUR	10:10:48	Euronext Dublin	20220330515841
5	37.7	EUR	10:10:48	Euronext Dublin	20220330516097
51	37.69	EUR	10:10:58	Euronext Dublin	20220330516353
35	37.69	EUR	10:10:58	Euronext Dublin	20220330516609
21	37.69	EUR	10:10:59	Euronext Dublin	20220330516865
83	37.68	EUR	10:11:28	Euronext Dublin	20220330518145
128	37.68	EUR	10:11:28	Euronext Dublin	20220330518401
140	37.68	EUR	10:11:28	Euronext Dublin	20220330518913
276	37.7	EUR	10:12:32	Euronext Dublin	20220330522497
54	37.7	EUR	10:12:32	Euronext Dublin	20220330525057
248	37.68	EUR	10:13:31	Euronext Dublin	20220330526849
103	37.67	EUR	10:13:53	Euronext Dublin	20220330528129
51	37.68	EUR	10:14:20	Euronext Dublin	20220330528897
1	37.68	EUR	10:14:39	Euronext Dublin	20220330529153
175	37.68	EUR	10:15:58	Euronext Dublin	20220330533761
160	37.68	EUR	10:15:58	Euronext Dublin	20220330534529
34	37.68	EUR	10:15:58	Euronext Dublin	20220330534785
50	37.7	EUR	10:16:39	Euronext Dublin	20220330537601
323	37.7	EUR	10:16:39	Euronext Dublin	20220330537857
97	37.69	EUR	10:19:28	Euronext Dublin	20220330548097
196	37.7	EUR	10:23:36	Euronext Dublin	20220330559105
181	37.7	EUR	10:24:00	Euronext Dublin	20220330560385
309	37.7	EUR	10:24:00	Euronext Dublin	20220330561153
86	37.7	EUR	10:24:00	Euronext Dublin	20220330561409
33	37.7	EUR	10:24:38	Euronext Dublin	20220330562689
29	37.7	EUR	10:24:48	Euronext Dublin	20220330562945
34	37.71	EUR	10:25:04	Euronext Dublin	20220330563457
8	37.71	EUR	10:25:05	Euronext Dublin	20220330563713
56	37.7	EUR	10:25:22	Euronext Dublin	20220330564737
87	37.69	EUR	10:26:25	Euronext Dublin	20220330567297
124	37.69	EUR	10:26:29	Euronext Dublin	20220330569601
22	37.69	EUR	10:26:29	Euronext Dublin	20220330569857
174	37.68	EUR	10:27:35	Euronext Dublin	20220330573697
259	37.67	EUR	10:28:05	Euronext Dublin	20220330574209
213	37.65	EUR	10:28:56	Euronext Dublin	20220330575233
158	37.64	EUR	10:30:11	Euronext Dublin	20220330577025
130	37.64	EUR	10:30:11	Euronext Dublin	20220330578305
56	37.61	EUR	10:30:18	Euronext Dublin	20220330580097
108	37.63	EUR	10:30:48	Euronext Dublin	20220330582145
123	37.63	EUR	10:31:15	Euronext Dublin	20220330583937
67	37.63	EUR	10:31:15	Euronext Dublin	20220330584193
179	37.65	EUR	10:32:46	Euronext Dublin	20220330587265
144	37.65	EUR	10:32:46	Euronext Dublin	20220330588033
88	37.65	EUR	10:32:46	Euronext Dublin	20220330588289
56	37.65	EUR	10:32:46	Euronext Dublin	20220330588545
56	37.63	EUR	10:33:01	Euronext Dublin	20220330589057
66	37.61	EUR	10:33:21	Euronext Dublin	20220330589825
58	37.61	EUR	10:33:21	Euronext Dublin	20220330590081
21	37.55	EUR	10:35:25	Euronext Dublin	20220330596225
235	37.55	EUR	10:35:25	Euronext Dublin	20220330596481
181	37.55	EUR	10:35:25	Euronext Dublin	20220330599297
98	37.55	EUR	10:35:47	Euronext Dublin	20220330601345
58	37.55	EUR	10:36:17	Euronext Dublin	20220330603649
53	37.55	EUR	10:36:17	Euronext Dublin	20220330604673
54	37.54	EUR	10:36:44	Euronext Dublin	20220330609793
198	37.54	EUR	10:37:57	Euronext Dublin	20220330614913
13	37.54	EUR	10:37:57	Euronext Dublin	20220330615169
53	37.54	EUR	10:37:57	Euronext Dublin	20220330615425
33	37.54	EUR	10:38:00	Euronext Dublin	20220330615681
140	37.55	EUR	10:38:46	Euronext Dublin	20220330619009
80	37.55	EUR	10:38:47	Euronext Dublin	20220330623617
208	37.55	EUR	10:38:49	Euronext Dublin	20220330624641
58	37.56	EUR	10:39:38	Euronext Dublin	20220330629505
238	37.55	EUR	10:40:39	Euronext Dublin	20220330631297
40	37.56	EUR	10:41:43	Euronext Dublin	20220330633089
37	37.56	EUR	10:41:43	Euronext Dublin	20220330633345
126	37.56	EUR	10:41:43	Euronext Dublin	20220330633601
226	37.56	EUR	10:42:53	Euronext Dublin	20220330636417
153	37.55	EUR	10:42:53	Euronext Dublin	20220330639745
158	37.56	EUR	10:43:42	Euronext Dublin	20220330642049
57	37.56	EUR	10:43:42	Euronext Dublin	20220330646401
116	37.55	EUR	10:43:48	Euronext Dublin	20220330647169
241	37.55	EUR	10:43:53	Euronext Dublin	20220330647425
55	37.51	EUR	10:45:24	Euronext Dublin	20220330654849
90	37.53	EUR	10:45:56	Euronext Dublin	20220330660481
202	37.54	EUR	10:47:22	Euronext Dublin	20220330664833
41	37.55	EUR	10:47:51	Euronext Dublin	20220330668673
5	37.55	EUR	10:47:51	Euronext Dublin	20220330668929
57	37.55	EUR	10:47:57	Euronext Dublin	20220330669697
87	37.55	EUR	10:47:58	Euronext Dublin	20220330669953
50	37.55	EUR	10:48:17	Euronext Dublin	20220330670721
45	37.55	EUR	10:48:26	Euronext Dublin	20220330672001
179	37.55	EUR	10:48:29	Euronext Dublin	20220330672769
32	37.55	EUR	10:49:00	Euronext Dublin	20220330673793
14	37.55	EUR	10:49:00	Euronext Dublin	20220330674049
1	37.56	EUR	10:49:36	Euronext Dublin	20220330683521
196	37.59	EUR	10:50:55	Euronext Dublin	20220330687105
61	37.58	EUR	10:51:10	Euronext Dublin	20220330688385
10	37.58	EUR	10:51:10	Euronext Dublin	20220330688641
34	37.59	EUR	10:51:10	Euronext Dublin	20220330689409
7	37.59	EUR	10:51:10	Euronext Dublin	20220330689665
65	37.59	EUR	10:53:26	Euronext Dublin	20220330692993
40	37.59	EUR	10:53:26	Euronext Dublin	20220330693249
49	37.59	EUR	10:53:26	Euronext Dublin	20220330693505
66	37.59	EUR	10:53:26	Euronext Dublin	20220330693761
42	37.59	EUR	10:53:35	Euronext Dublin	20220330694017
1	37.59	EUR	10:53:36	Euronext Dublin	20220330694273
5	37.59	EUR	10:53:36	Euronext Dublin	20220330694529
48	37.59	EUR	10:53:45	Euronext Dublin	20220330695041
18	37.59	EUR	10:53:45	Euronext Dublin	20220330695297
40	37.59	EUR	10:53:45	Euronext Dublin	20220330695553
230	37.58	EUR	10:54:58	Euronext Dublin	20220330696833
5	37.58	EUR	10:54:58	Euronext Dublin	20220330697089
175	37.58	EUR	10:54:58	Euronext Dublin	20220330698881
27	37.58	EUR	10:55:55	Euronext Dublin	20220330702977
210	37.57	EUR	10:56:52	Euronext Dublin	20220330704769
236	37.56	EUR	10:57:02	Euronext Dublin	20220330707329
6	37.56	EUR	10:58:08	Euronext Dublin	20220330710657
42	37.56	EUR	10:58:08	Euronext Dublin	20220330710913
199	37.57	EUR	10:58:57	Euronext Dublin	20220330711937
150	37.57	EUR	10:58:57	Euronext Dublin	20220330713217
86	37.57	EUR	10:58:57	Euronext Dublin	20220330713473
55	37.56	EUR	10:59:07	Euronext Dublin	20220330713985
191	37.58	EUR	11:00:02	Euronext Dublin	20220330717825
59	37.58	EUR	11:00:02	Euronext Dublin	20220330718593
139	37.48	EUR	11:01:13	Euronext Dublin	20220330761345
102	37.48	EUR	11:02:00	Euronext Dublin	20220330763905
1	37.49	EUR	11:03:23	Euronext Dublin	20220330769793
156	37.48	EUR	11:03:38	Euronext Dublin	20220330772609
43	37.5	EUR	11:04:02	Euronext Dublin	20220330773889
105	37.5	EUR	11:05:17	Euronext Dublin	20220330776961
88	37.5	EUR	11:05:17	Euronext Dublin	20220330777217
49	37.5	EUR	11:05:17	Euronext Dublin	20220330780289
92	37.5	EUR	11:05:17	Euronext Dublin	20220330780545
54	37.49	EUR	11:05:33	Euronext Dublin	20220330782337
102	37.45	EUR	11:06:36	Euronext Dublin	20220330788481
183	37.42	EUR	11:06:48	Euronext Dublin	20220330789505
12	37.42	EUR	11:06:48	Euronext Dublin	20220330789761
115	37.42	EUR	11:07:27	Euronext Dublin	20220330793089
54	37.41	EUR	11:07:51	Euronext Dublin	20220330794369
66	37.41	EUR	11:07:51	Euronext Dublin	20220330795137
58	37.37	EUR	11:08:23	Euronext Dublin	20220330797441
71	37.37	EUR	11:08:23	Euronext Dublin	20220330798209
115	37.38	EUR	11:09:21	Euronext Dublin	20220330805121
98	37.38	EUR	11:09:21	Euronext Dublin	20220330805377
144	37.35	EUR	11:10:14	Euronext Dublin	20220330808449
27	37.35	EUR	11:10:14	Euronext Dublin	20220330808961
134	37.36	EUR	11:11:00	Euronext Dublin	20220330811009
73	37.36	EUR	11:11:00	Euronext Dublin	20220330811521
74	37.39	EUR	11:11:41	Euronext Dublin	20220330814337
49	37.39	EUR	11:11:41	Euronext Dublin	20220330814593
29	37.39	EUR	11:11:41	Euronext Dublin	20220330814849
129	37.44	EUR	11:12:17	Euronext Dublin	20220330819201
56	37.42	EUR	11:12:41	Euronext Dublin	20220330820993
92	37.4	EUR	11:13:14	Euronext Dublin	20220330822017
161	37.43	EUR	11:14:21	Euronext Dublin	20220330824321
83	37.42	EUR	11:14:21	Euronext Dublin	20220330825345
87	37.43	EUR	11:15:31	Euronext Dublin	20220330827905
96	37.43	EUR	11:15:31	Euronext Dublin	20220330828161
53	37.41	EUR	11:16:01	Euronext Dublin	20220330828673
55	37.4	EUR	11:16:11	Euronext Dublin	20220330829441
53	37.38	EUR	11:16:42	Euronext Dublin	20220330829697
34	37.36	EUR	11:16:57	Euronext Dublin	20220330830465
19	37.36	EUR	11:16:57	Euronext Dublin	20220330830721
106	37.4	EUR	11:17:34	Euronext Dublin	20220330834049
178	37.38	EUR	11:19:01	Euronext Dublin	20220330836865
39	37.38	EUR	11:19:01	Euronext Dublin	20220330837377
28	37.38	EUR	11:19:01	Euronext Dublin	20220330837633
178	37.38	EUR	11:20:39	Euronext Dublin	20220330845825
91	37.38	EUR	11:20:39	Euronext Dublin	20220330846593
147	37.38	EUR	11:21:56	Euronext Dublin	20220330849921
73	37.38	EUR	11:21:56	Euronext Dublin	20220330850433
96	37.36	EUR	11:22:53	Euronext Dublin	20220330854017
58	37.36	EUR	11:22:53	Euronext Dublin	20220330854273
223	37.36	EUR	11:24:30	Euronext Dublin	20220330861185
108	37.35	EUR	11:26:02	Euronext Dublin	20220330861953
150	37.35	EUR	11:26:02	Euronext Dublin	20220330862977
44	37.35	EUR	11:26:02	Euronext Dublin	20220330863233
145	37.35	EUR	11:27:05	Euronext Dublin	20220330870401
56	37.35	EUR	11:27:05	Euronext Dublin	20220330870913
120	37.31	EUR	11:27:46	Euronext Dublin	20220330873729
2	37.3	EUR	11:27:56	Euronext Dublin	20220330875009
53	37.3	EUR	11:27:56	Euronext Dublin	20220330875265
110	37.29	EUR	11:28:49	Euronext Dublin	20220330879361
32	37.28	EUR	11:29:14	Euronext Dublin	20220330880129
3	37.3	EUR	11:32:06	Euronext Dublin	20220330892673
29	37.3	EUR	11:32:54	Euronext Dublin	20220330893697
10	37.32	EUR	11:33:02	Euronext Dublin	20220330896001
27	37.32	EUR	11:33:22	Euronext Dublin	20220330896257
576	37.32	EUR	11:33:22	Euronext Dublin	20220330896513
54	37.32	EUR	11:33:22	Euronext Dublin	20220330896769
20	37.32	EUR	11:33:22	Euronext Dublin	20220330897537
657	37.32	EUR	11:33:22	Euronext Dublin	20220330897793
86	37.32	EUR	11:33:22	Euronext Dublin	20220330898049
167	37.32	EUR	11:33:22	Euronext Dublin	20220330898305
74	37.32	EUR	11:33:22	Euronext Dublin	20220330898561
140	37.32	EUR	11:33:22	Euronext Dublin	20220330898817
140	37.32	EUR	11:33:22	Euronext Dublin	20220330899073
73	37.32	EUR	11:33:22	Euronext Dublin	20220330899329
63	37.32	EUR	11:33:22	Euronext Dublin	20220330899585
513	37.32	EUR	11:33:22	Euronext Dublin	20220330899841
150	37.32	EUR	11:33:22	Euronext Dublin	20220330900097
224	37.32	EUR	11:33:22	Euronext Dublin	20220330900353
283	37.32	EUR	11:33:22	Euronext Dublin	20220330900609
657	37.32	EUR	11:33:23	Euronext Dublin	20220330900865
96	37.32	EUR	11:33:23	Euronext Dublin	20220330901121
103	37.33	EUR	11:34:06	Euronext Dublin	20220330908289
104	37.33	EUR	11:34:34	Euronext Dublin	20220330909825
1	37.35	EUR	11:35:13	Euronext Dublin	20220330911617
148	37.34	EUR	11:35:47	Euronext Dublin	20220330912385
150	37.34	EUR	11:35:47	Euronext Dublin	20220330913409
48	37.34	EUR	11:35:47	Euronext Dublin	20220330913665
25	37.34	EUR	11:35:47	Euronext Dublin	20220330913921
22	37.35	EUR	11:37:35	Euronext Dublin	20220330919553
171	37.37	EUR	11:39:38	Euronext Dublin	20220330924161
53	37.37	EUR	11:39:39	Euronext Dublin	20220330924417
74	37.37	EUR	11:39:39	Euronext Dublin	20220330924673
2	37.37	EUR	11:39:39	Euronext Dublin	20220330924929
51	37.37	EUR	11:39:39	Euronext Dublin	20220330925185
274	37.37	EUR	11:39:58	Euronext Dublin	20220330926465
419	37.39	EUR	11:41:30	Euronext Dublin	20220330935169
150	37.39	EUR	11:41:30	Euronext Dublin	20220330935425
121	37.39	EUR	11:41:30	Euronext Dublin	20220330935681
185	37.39	EUR	11:41:30	Euronext Dublin	20220330935937
193	37.39	EUR	11:42:38	Euronext Dublin	20220330936705
70	37.39	EUR	11:42:38	Euronext Dublin	20220330937473
41	37.39	EUR	11:43:32	Euronext Dublin	20220330943873
17	37.39	EUR	11:43:32	Euronext Dublin	20220330944129
124	37.39	EUR	11:43:32	Euronext Dublin	20220330944385
86	37.38	EUR	11:44:05	Euronext Dublin	20220330945153
16	37.38	EUR	11:44:05	Euronext Dublin	20220330945409
74	37.38	EUR	11:45:12	Euronext Dublin	20220330947457
190	37.38	EUR	11:46:17	Euronext Dublin	20220330953857
62	37.38	EUR	11:46:17	Euronext Dublin	20220330954369
88	37.38	EUR	11:46:17	Euronext Dublin	20220330954625
13	37.37	EUR	11:46:41	Euronext Dublin	20220330955137
41	37.37	EUR	11:46:41	Euronext Dublin	20220330955393
1	37.44	EUR	11:50:25	Euronext Dublin	20220330976641
53	37.43	EUR	11:50:37	Euronext Dublin	20220330978433
74	37.42	EUR	11:51:41	Euronext Dublin	20220330979713
81	37.42	EUR	11:51:41	Euronext Dublin	20220330979969
46	37.42	EUR	11:51:41	Euronext Dublin	20220330980225
61	37.42	EUR	11:51:41	Euronext Dublin	20220330980481
35	37.44	EUR	11:53:20	Euronext Dublin	20220330983297
11	37.44	EUR	11:53:20	Euronext Dublin	20220330983553
290	37.43	EUR	11:53:24	Euronext Dublin	20220330984833
69	37.43	EUR	11:53:24	Euronext Dublin	20220330985089
90	37.41	EUR	11:53:59	Euronext Dublin	20220330986113
18	37.41	EUR	11:53:59	Euronext Dublin	20220330986369
108	37.4	EUR	11:54:19	Euronext Dublin	20220330987905
194	37.41	EUR	11:56:24	Euronext Dublin	20220330995073
60	37.41	EUR	11:56:24	Euronext Dublin	20220330995585
44	37.41	EUR	11:56:24	Euronext Dublin	20220330995841
98	37.4	EUR	11:56:44	Euronext Dublin	20220330996353
71	37.4	EUR	11:56:44	Euronext Dublin	20220330996609
179	37.4	EUR	11:59:39	Euronext Dublin	202203301002497
56	37.4	EUR	11:59:39	Euronext Dublin	202203301003009
44	37.4	EUR	11:59:39	Euronext Dublin	202203301003265
268	37.39	EUR	12:00:11	Euronext Dublin	202203301004545
53	37.38	EUR	12:00:18	Euronext Dublin	202203301005569
63	37.37	EUR	12:01:09	Euronext Dublin	202203301008897
67	37.37	EUR	12:01:09	Euronext Dublin	202203301009153
102	37.41	EUR	12:02:37	Euronext Dublin	202203301014017
117	37.41	EUR	12:02:37	Euronext Dublin	202203301014273
142	37.41	EUR	12:03:38	Euronext Dublin	202203301016065
124	37.39	EUR	12:05:02	Euronext Dublin	202203301021441
175	37.37	EUR	12:05:38	Euronext Dublin	202203301023745
54	37.36	EUR	12:06:09	Euronext Dublin	202203301024769
54	37.36	EUR	12:06:25	Euronext Dublin	202203301025537
142	37.34	EUR	12:07:53	Euronext Dublin	202203301028609
133	37.34	EUR	12:07:53	Euronext Dublin	202203301029633
108	37.33	EUR	12:09:00	Euronext Dublin	202203301031937
73	37.33	EUR	12:09:00	Euronext Dublin	202203301032449
108	37.33	EUR	12:10:04	Euronext Dublin	202203301036801
59	37.33	EUR	12:10:04	Euronext Dublin	202203301038081
112	37.31	EUR	12:11:26	Euronext Dublin	202203301038849
73	37.31	EUR	12:11:26	Euronext Dublin	202203301039105
55	37.3	EUR	12:11:30	Euronext Dublin	202203301040129
126	37.32	EUR	12:12:51	Euronext Dublin	202203301048065
78	37.32	EUR	12:12:51	Euronext Dublin	202203301048577
192	37.32	EUR	12:14:57	Euronext Dublin	202203301051649
49	37.32	EUR	12:14:57	Euronext Dublin	202203301051905
92	37.32	EUR	12:14:57	Euronext Dublin	202203301052161
112	37.32	EUR	12:15:38	Euronext Dublin	202203301057793
65	37.27	EUR	12:16:30	Euronext Dublin	202203301063425
102	37.26	EUR	12:18:06	Euronext Dublin	202203301065985
127	37.25	EUR	12:18:08	Euronext Dublin	202203301066753
53	37.21	EUR	12:18:50	Euronext Dublin	202203301069057
53	37.2	EUR	12:19:07	Euronext Dublin	202203301073409
39	37.25	EUR	12:20:15	Euronext Dublin	202203301077505
4	37.25	EUR	12:20:15	Euronext Dublin	202203301077761
18	37.25	EUR	12:20:16	Euronext Dublin	202203301078017
1	37.28	EUR	12:20:55	Euronext Dublin	202203301079041
15	37.29	EUR	12:21:23	Euronext Dublin	202203301081089
27	37.29	EUR	12:21:23	Euronext Dublin	202203301081345
117	37.38	EUR	12:26:59	Euronext Dublin	202203301099777
63	37.38	EUR	12:26:59	Euronext Dublin	202203301100033
93	37.35	EUR	12:27:44	Euronext Dublin	202203301102081
64	37.35	EUR	12:27:44	Euronext Dublin	202203301102849
1	37.34	EUR	12:28:03	Euronext Dublin	202203301104385
3	37.36	EUR	12:28:21	Euronext Dublin	202203301105665
30	37.36	EUR	12:28:21	Euronext Dublin	202203301105921
98	37.35	EUR	12:28:55	Euronext Dublin	202203301108481
83	37.35	EUR	12:29:04	Euronext Dublin	202203301109249
81	37.35	EUR	12:29:04	Euronext Dublin	202203301109505
145	37.34	EUR	12:30:14	Euronext Dublin	202203301111041
101	37.34	EUR	12:30:14	Euronext Dublin	202203301111297
160	37.33	EUR	12:31:34	Euronext Dublin	202203301113601
219	37.35	EUR	12:32:29	Euronext Dublin	202203301119489
92	37.35	EUR	12:32:29	Euronext Dublin	202203301120769
196	37.35	EUR	12:33:23	Euronext Dublin	202203301121793
82	37.35	EUR	12:33:58	Euronext Dublin	202203301124353
2	37.35	EUR	12:33:58	Euronext Dublin	202203301124609
69	37.35	EUR	12:33:58	Euronext Dublin	202203301124865
216	37.36	EUR	12:36:43	Euronext Dublin	202203301133825
12	37.36	EUR	12:36:43	Euronext Dublin	202203301134081
196	37.36	EUR	12:36:43	Euronext Dublin	202203301134337
107	37.36	EUR	12:37:45	Euronext Dublin	202203301139713
71	37.36	EUR	12:37:45	Euronext Dublin	202203301140737
107	37.37	EUR	12:38:30	Euronext Dublin	202203301143297
83	37.39	EUR	12:39:01	Euronext Dublin	202203301146881
53	37.38	EUR	12:39:24	Euronext Dublin	202203301158913
105	37.37	EUR	12:40:13	Euronext Dublin	202203301165825
54	37.37	EUR	12:40:30	Euronext Dublin	202203301169153
102	37.36	EUR	12:41:24	Euronext Dublin	202203301171201
166	37.37	EUR	12:43:13	Euronext Dublin	202203301175041
150	37.37	EUR	12:43:13	Euronext Dublin	202203301175553
9	37.37	EUR	12:43:13	Euronext Dublin	202203301175809
29	37.37	EUR	12:44:05	Euronext Dublin	202203301178113
1	37.37	EUR	12:44:10	Euronext Dublin	202203301178369
55	37.36	EUR	12:44:16	Euronext Dublin	202203301179393
53	37.34	EUR	12:44:37	Euronext Dublin	202203301180161
40	37.33	EUR	12:44:39	Euronext Dublin	202203301188353
181	37.32	EUR	12:45:39	Euronext Dublin	202203301195009
94	37.32	EUR	12:45:39	Euronext Dublin	202203301195265
88	37.3	EUR	12:46:10	Euronext Dublin	202203301196545
115	37.3	EUR	12:47:07	Euronext Dublin	202203301200129
49	37.3	EUR	12:47:45	Euronext Dublin	202203301202945
1	37.3	EUR	12:47:46	Euronext Dublin	202203301203201
210	37.29	EUR	12:47:48	Euronext Dublin	202203301203969
54	37.28	EUR	12:47:51	Euronext Dublin	202203301205249
110	37.28	EUR	12:47:51	Euronext Dublin	202203301205505
55	37.28	EUR	12:47:59	Euronext Dublin	202203301208577
280	37.29	EUR	12:50:04	Euronext Dublin	202203301211905
129	37.28	EUR	12:50:40	Euronext Dublin	202203301216769
88	37.28	EUR	12:50:40	Euronext Dublin	202203301217025
90	37.28	EUR	12:50:40	Euronext Dublin	202203301217281
225	37.29	EUR	12:52:01	Euronext Dublin	202203301224449
224	37.29	EUR	12:53:59	Euronext Dublin	202203301228289
58	37.29	EUR	12:53:59	Euronext Dublin	202203301228545
47	37.29	EUR	12:53:59	Euronext Dublin	202203301228801
49	37.29	EUR	12:53:59	Euronext Dublin	202203301229057
159	37.29	EUR	12:53:59	Euronext Dublin	202203301229313
39	37.29	EUR	12:53:59	Euronext Dublin	202203301229569
55	37.29	EUR	12:53:59	Euronext Dublin	202203301229825
2	37.29	EUR	12:53:59	Euronext Dublin	202203301230081
104	37.29	EUR	12:54:51	Euronext Dublin	202203301233409
60	37.29	EUR	12:54:51	Euronext Dublin	202203301233921
95	37.27	EUR	12:55:35	Euronext Dublin	202203301234945
55	37.25	EUR	12:55:55	Euronext Dublin	202203301235713
107	37.24	EUR	12:56:57	Euronext Dublin	202203301242625
75	37.24	EUR	12:57:18	Euronext Dublin	202203301244417
68	37.23	EUR	12:57:25	Euronext Dublin	202203301245185
184	37.24	EUR	12:58:42	Euronext Dublin	202203301246721
61	37.23	EUR	12:59:40	Euronext Dublin	202203301255937
22	37.23	EUR	12:59:40	Euronext Dublin	202203301256193
99	37.23	EUR	12:59:41	Euronext Dublin	202203301256449
207	37.24	EUR	13:02:56	Euronext Dublin	202203301281537
148	37.24	EUR	13:03:19	Euronext Dublin	202203301284865
50	37.24	EUR	13:03:19	Euronext Dublin	202203301285121
150	37.24	EUR	13:03:19	Euronext Dublin	202203301285377
3	37.24	EUR	13:03:19	Euronext Dublin	202203301285633
75	37.24	EUR	13:03:20	Euronext Dublin	202203301286913
188	37.24	EUR	13:04:21	Euronext Dublin	202203301290497
53	37.23	EUR	13:04:44	Euronext Dublin	202203301294593
74	37.25	EUR	13:05:16	Euronext Dublin	202203301297665
308	37.27	EUR	13:07:34	Euronext Dublin	202203301304833
68	37.27	EUR	13:07:34	Euronext Dublin	202203301305857
50	37.27	EUR	13:07:34	Euronext Dublin	202203301306113
31	37.27	EUR	13:07:34	Euronext Dublin	202203301306369
104	37.26	EUR	13:08:24	Euronext Dublin	202203301308929
98	37.25	EUR	13:09:09	Euronext Dublin	202203301309953
227	37.31	EUR	13:11:56	Euronext Dublin	202203301317889
201	37.3	EUR	13:12:00	Euronext Dublin	202203301321985
223	37.3	EUR	13:12:00	Euronext Dublin	202203301322241
166	37.29	EUR	13:12:59	Euronext Dublin	202203301324801
21	37.29	EUR	13:12:59	Euronext Dublin	202203301325057
64	37.29	EUR	13:12:59	Euronext Dublin	202203301325569
56	37.24	EUR	13:13:16	Euronext Dublin	202203301327873
96	37.25	EUR	13:14:12	Euronext Dublin	202203301333249
121	37.25	EUR	13:14:12	Euronext Dublin	202203301333505
56	37.23	EUR	13:14:31	Euronext Dublin	202203301334529
87	37.22	EUR	13:15:16	Euronext Dublin	202203301336833
85	37.22	EUR	13:15:16	Euronext Dublin	202203301337601
54	37.2	EUR	13:16:13	Euronext Dublin	202203301341185
28	37.2	EUR	13:16:13	Euronext Dublin	202203301341441
206	37.22	EUR	13:16:39	Euronext Dublin	202203301344513
88	37.22	EUR	13:16:39	Euronext Dublin	202203301344769
54	37.21	EUR	13:16:47	Euronext Dublin	202203301345281
53	37.21	EUR	13:17:02	Euronext Dublin	202203301345793
106	37.2	EUR	13:17:24	Euronext Dublin	202203301346305
167	37.19	EUR	13:18:03	Euronext Dublin	202203301350145
36	37.22	EUR	13:19:40	Euronext Dublin	202203301356545
24	37.22	EUR	13:19:56	Euronext Dublin	202203301357569
353	37.21	EUR	13:20:02	Euronext Dublin	202203301358337
150	37.21	EUR	13:20:02	Euronext Dublin	202203301358849
95	37.21	EUR	13:20:02	Euronext Dublin	202203301359105
296	37.24	EUR	13:21:46	Euronext Dublin	202203301364481
120	37.24	EUR	13:21:46	Euronext Dublin	202203301365249
103	37.23	EUR	13:22:22	Euronext Dublin	202203301368321
54	37.23	EUR	13:22:46	Euronext Dublin	202203301371393
53	37.22	EUR	13:23:00	Euronext Dublin	202203301372673
53	37.21	EUR	13:23:12	Euronext Dublin	202203301373441
240	37.2	EUR	13:25:23	Euronext Dublin	202203301379073
149	37.2	EUR	13:25:23	Euronext Dublin	202203301379585
104	37.19	EUR	13:26:45	Euronext Dublin	202203301388545
138	37.19	EUR	13:26:45	Euronext Dublin	202203301388801
55	37.16	EUR	13:27:07	Euronext Dublin	202203301390593
96	37.15	EUR	13:27:50	Euronext Dublin	202203301392385
54	37.14	EUR	13:28:07	Euronext Dublin	202203301392897
147	37.14	EUR	13:30:04	Euronext Dublin	202203301399553
214	37.14	EUR	13:30:04	Euronext Dublin	202203301401601
111	37.14	EUR	13:30:24	Euronext Dublin	202203301402369
57	37.14	EUR	13:30:24	Euronext Dublin	202203301402625
90	37.17	EUR	13:31:36	Euronext Dublin	202203301406721
22	37.18	EUR	13:32:21	Euronext Dublin	202203301408769
54	37.18	EUR	13:32:36	Euronext Dublin	202203301409281
102	37.18	EUR	13:32:36	Euronext Dublin	202203301409537
7	37.18	EUR	13:32:38	Euronext Dublin	202203301411073
167	37.18	EUR	13:32:38	Euronext Dublin	202203301411329
246	37.18	EUR	13:32:38	Euronext Dublin	202203301411841
236	37.17	EUR	13:32:51	Euronext Dublin	202203301412865
89	37.16	EUR	13:33:56	Euronext Dublin	202203301415681
44	37.16	EUR	13:33:56	Euronext Dublin	202203301415937
71	37.16	EUR	13:34:31	Euronext Dublin	202203301417217
96	37.17	EUR	13:35:02	Euronext Dublin	202203301418241
150	37.17	EUR	13:35:02	Euronext Dublin	202203301419009
50	37.17	EUR	13:35:02	Euronext Dublin	202203301419265
77	37.17	EUR	13:35:02	Euronext Dublin	202203301419521
117	37.17	EUR	13:35:14	Euronext Dublin	202203301421057
125	37.17	EUR	13:35:14	Euronext Dublin	202203301421313
25	37.17	EUR	13:35:14	Euronext Dublin	202203301421569
50	37.17	EUR	13:35:14	Euronext Dublin	202203301421825
50	37.17	EUR	13:35:14	Euronext Dublin	202203301422081
115	37.16	EUR	13:35:46	Euronext Dublin	202203301424129
255	37.15	EUR	13:36:37	Euronext Dublin	202203301427201
60	37.19	EUR	13:36:41	Euronext Dublin	202203301431553
90	37.19	EUR	13:36:41	Euronext Dublin	202203301431809
30	37.19	EUR	13:36:41	Euronext Dublin	202203301432065
56	37.19	EUR	13:36:41	Euronext Dublin	202203301432321
75	37.31	EUR	13:36:52	Euronext Dublin	202203301438209
47	37.32	EUR	13:37:00	Euronext Dublin	202203301449473
57	37.23	EUR	13:37:10	Euronext Dublin	202203301457665
197	37.21	EUR	13:37:52	Euronext Dublin	202203301462529
58	37.2	EUR	13:37:56	Euronext Dublin	202203301463553
109	37.17	EUR	13:38:23	Euronext Dublin	202203301463809
170	37.2	EUR	13:39:17	Euronext Dublin	202203301466369
131	37.2	EUR	13:39:19	Euronext Dublin	202203301467137
66	37.2	EUR	13:39:20	Euronext Dublin	202203301467649
3	37.2	EUR	13:39:35	Euronext Dublin	202203301468673
4	37.2	EUR	13:39:35	Euronext Dublin	202203301468929
4	37.2	EUR	13:39:35	Euronext Dublin	202203301469185
150	37.19	EUR	13:40:22	Euronext Dublin	202203301470977
144	37.19	EUR	13:40:58	Euronext Dublin	202203301474561
193	37.24	EUR	13:41:26	Euronext Dublin	202203301477633
153	37.22	EUR	13:41:52	Euronext Dublin	202203301480705
1	37.22	EUR	13:41:52	Euronext Dublin	202203301481217
207	37.22	EUR	13:42:42	Euronext Dublin	202203301483009
123	37.21	EUR	13:42:42	Euronext Dublin	202203301484289
190	37.21	EUR	13:43:59	Euronext Dublin	202203301488897
150	37.21	EUR	13:43:59	Euronext Dublin	202203301489153
55	37.2	EUR	13:44:08	Euronext Dublin	202203301490177
55	37.18	EUR	13:44:35	Euronext Dublin	202203301490689
57	37.18	EUR	13:44:35	Euronext Dublin	202203301490945
131	37.19	EUR	13:45:04	Euronext Dublin	202203301492737
96	37.15	EUR	13:45:30	Euronext Dublin	202203301494529
54	37.14	EUR	13:45:42	Euronext Dublin	202203301496065
55	37.1	EUR	13:45:58	Euronext Dublin	202203301501953
162	37.17	EUR	13:46:58	Euronext Dublin	202203301509889
61	37.17	EUR	13:46:58	Euronext Dublin	202203301510657
72	37.16	EUR	13:47:33	Euronext Dublin	202203301512193
62	37.16	EUR	13:47:33	Euronext Dublin	202203301513217
104	37.16	EUR	13:48:24	Euronext Dublin	202203301516801
80	37.16	EUR	13:48:26	Euronext Dublin	202203301517057
54	37.12	EUR	13:48:43	Euronext Dublin	202203301518081
73	37.12	EUR	13:49:27	Euronext Dublin	202203301519873
97	37.12	EUR	13:49:27	Euronext Dublin	202203301520129
161	37.14	EUR	13:50:45	Euronext Dublin	202203301526017
146	37.14	EUR	13:50:45	Euronext Dublin	202203301527809
60	37.15	EUR	13:52:08	Euronext Dublin	202203301533441
136	37.15	EUR	13:52:39	Euronext Dublin	202203301535489
91	37.14	EUR	13:52:39	Euronext Dublin	202203301536769
101	37.12	EUR	13:52:59	Euronext Dublin	202203301537537
53	37.1	EUR	13:53:07	Euronext Dublin	202203301539329
295	37.09	EUR	13:53:49	Euronext Dublin	202203301549313
54	37.1	EUR	13:53:54	Euronext Dublin	202203301550849
101	37.1	EUR	13:54:13	Euronext Dublin	202203301553409
174	37.09	EUR	13:54:43	Euronext Dublin	202203301558785
247	37.09	EUR	13:55:53	Euronext Dublin	202203301561089
61	37.08	EUR	13:55:53	Euronext Dublin	202203301562369
154	37.08	EUR	13:55:53	Euronext Dublin	202203301562625
104	37.1	EUR	13:56:24	Euronext Dublin	202203301565441
75	37.1	EUR	13:56:44	Euronext Dublin	202203301566721
147	37.11	EUR	13:57:02	Euronext Dublin	202203301568257
145	37.11	EUR	13:57:34	Euronext Dublin	202203301570049
104	37.11	EUR	13:58:12	Euronext Dublin	202203301570561
46	37.11	EUR	13:58:12	Euronext Dublin	202203301571841
31	37.11	EUR	13:58:12	Euronext Dublin	202203301572097
91	37.09	EUR	13:58:37	Euronext Dublin	202203301574657
192	37.1	EUR	13:59:51	Euronext Dublin	202203301582081
157	37.1	EUR	13:59:51	Euronext Dublin	202203301582849
54	37.09	EUR	14:00:06	Euronext Dublin	202203301583105
178	37.08	EUR	14:00:55	Euronext Dublin	202203301584385
119	37.05	EUR	14:01:40	Euronext Dublin	202203301588993
31	37.09	EUR	14:03:27	Euronext Dublin	202203301594881
177	37.09	EUR	14:03:27	Euronext Dublin	202203301595137
84	37.08	EUR	14:03:29	Euronext Dublin	202203301596673
68	37.08	EUR	14:03:29	Euronext Dublin	202203301596929
98	37.08	EUR	14:03:29	Euronext Dublin	202203301597185
158	37.07	EUR	14:04:31	Euronext Dublin	202203301599745
58	37.07	EUR	14:04:31	Euronext Dublin	202203301601281
129	37.05	EUR	14:05:06	Euronext Dublin	202203301602817
144	37.08	EUR	14:05:47	Euronext Dublin	202203301607937
102	37.07	EUR	14:06:03	Euronext Dublin	202203301608961
104	37.07	EUR	14:06:50	Euronext Dublin	202203301611265
86	37.07	EUR	14:06:50	Euronext Dublin	202203301611521
127	37.07	EUR	14:07:49	Euronext Dublin	202203301613825
45	37.07	EUR	14:07:49	Euronext Dublin	202203301614337
50	37.07	EUR	14:07:49	Euronext Dublin	202203301614593
2	37.07	EUR	14:07:49	Euronext Dublin	202203301614849
166	37.06	EUR	14:09:02	Euronext Dublin	202203301622529
60	37.06	EUR	14:09:02	Euronext Dublin	202203301622785
50	37.06	EUR	14:09:02	Euronext Dublin	202203301623041
161	37.08	EUR	14:10:31	Euronext Dublin	202203301628929
150	37.08	EUR	14:10:31	Euronext Dublin	202203301629185
240	37.08	EUR	14:11:23	Euronext Dublin	202203301631489
58	37.11	EUR	14:11:51	Euronext Dublin	202203301635841
174	37.1	EUR	14:12:07	Euronext Dublin	202203301637121
251	37.09	EUR	14:12:57	Euronext Dublin	202203301638145
2	37.09	EUR	14:12:57	Euronext Dublin	202203301638657
125	37.09	EUR	14:12:57	Euronext Dublin	202203301638913
53	37.08	EUR	14:13:02	Euronext Dublin	202203301639937
94	37.1	EUR	14:13:28	Euronext Dublin	202203301643777
94	37.09	EUR	14:13:45	Euronext Dublin	202203301644545
54	37.08	EUR	14:13:55	Euronext Dublin	202203301645313
148	37.1	EUR	14:15:07	Euronext Dublin	202203301648385
48	37.1	EUR	14:15:07	Euronext Dublin	202203301648641
14	37.1	EUR	14:15:07	Euronext Dublin	202203301648897
241	37.12	EUR	14:16:49	Euronext Dublin	202203301652481
150	37.12	EUR	14:16:49	Euronext Dublin	202203301655041
45	37.12	EUR	14:16:49	Euronext Dublin	202203301655297
282	37.12	EUR	14:16:49	Euronext Dublin	202203301655553
67	37.12	EUR	14:16:49	Euronext Dublin	202203301656833
141	37.14	EUR	14:17:56	Euronext Dublin	202203301662209
166	37.14	EUR	14:18:03	Euronext Dublin	202203301662721
96	37.14	EUR	14:18:06	Euronext Dublin	202203301663233
207	37.14	EUR	14:18:48	Euronext Dublin	202203301664257
56	37.14	EUR	14:18:48	Euronext Dublin	202203301664513
48	37.16	EUR	14:19:43	Euronext Dublin	202203301670145
137	37.16	EUR	14:19:43	Euronext Dublin	202203301670401
268	37.26	EUR	14:20:14	Euronext Dublin	202203301718529
55	37.21	EUR	14:20:23	Euronext Dublin	202203301726465
104	37.17	EUR	14:20:56	Euronext Dublin	202203301729281
54	37.15	EUR	14:21:03	Euronext Dublin	202203301731585
55	37.13	EUR	14:21:11	Euronext Dublin	202203301732865
72	37.15	EUR	14:21:34	Euronext Dublin	202203301734401
55	37.13	EUR	14:21:47	Euronext Dublin	202203301735681
1	37.19	EUR	14:23:04	Euronext Dublin	202203301739521
219	37.19	EUR	14:23:15	Euronext Dublin	202203301740289
93	37.19	EUR	14:23:17	Euronext Dublin	202203301742081
126	37.19	EUR	14:23:17	Euronext Dublin	202203301742849
55	37.18	EUR	14:23:29	Euronext Dublin	202203301743873
104	37.17	EUR	14:24:07	Euronext Dublin	202203301745921
57	37.17	EUR	14:24:07	Euronext Dublin	202203301746689
20	37.17	EUR	14:24:07	Euronext Dublin	202203301746945
130	37.14	EUR	14:24:47	Euronext Dublin	202203301750529
188	37.18	EUR	14:25:40	Euronext Dublin	202203301754625
38	37.18	EUR	14:25:40	Euronext Dublin	202203301754881
55	37.18	EUR	14:25:40	Euronext Dublin	202203301755649
56	37.22	EUR	14:25:54	Euronext Dublin	202203301768449
55	37.2	EUR	14:26:11	Euronext Dublin	202203301769985
152	37.18	EUR	14:26:44	Euronext Dublin	202203301771009
213	37.16	EUR	14:27:52	Euronext Dublin	202203301773313
122	37.17	EUR	14:28:02	Euronext Dublin	202203301774849
55	37.14	EUR	14:28:23	Euronext Dublin	202203301780993
196	37.14	EUR	14:29:41	Euronext Dublin	202203301784833
167	37.14	EUR	14:29:42	Euronext Dublin	202203301786113
81	37.15	EUR	14:30:02	Euronext Dublin	202203301795585
26	37.14	EUR	14:30:06	Euronext Dublin	202203301796609
33	37.14	EUR	14:30:06	Euronext Dublin	202203301796865
53	37.13	EUR	14:30:14	Euronext Dublin	202203301799425
54	37.1	EUR	14:30:21	Euronext Dublin	202203301803521
54	37.11	EUR	14:30:27	Euronext Dublin	202203301809921
115	37.13	EUR	14:30:49	Euronext Dublin	202203301812993
53	37.13	EUR	14:30:49	Euronext Dublin	202203301813505
196	37.21	EUR	14:31:34	Euronext Dublin	202203301826817
76	37.21	EUR	14:31:34	Euronext Dublin	202203301827073
73	37.21	EUR	14:31:34	Euronext Dublin	202203301827329
184	37.17	EUR	14:32:20	Euronext Dublin	202203301830401
156	37.16	EUR	14:32:36	Euronext Dublin	202203301832961
113	37.16	EUR	14:32:36	Euronext Dublin	202203301833217
99	37.15	EUR	14:32:48	Euronext Dublin	202203301834241
100	37.14	EUR	14:33:07	Euronext Dublin	202203301836801
54	37.14	EUR	14:33:07	Euronext Dublin	202203301837057
99	37.15	EUR	14:33:20	Euronext Dublin	202203301838593
160	37.11	EUR	14:33:43	Euronext Dublin	202203301839873
101	37.08	EUR	14:34:03	Euronext Dublin	202203301844737
77	37.08	EUR	14:34:19	Euronext Dublin	202203301845505
87	37.08	EUR	14:34:31	Euronext Dublin	202203301846529
176	37.08	EUR	14:34:40	Euronext Dublin	202203301848065
112	37.09	EUR	14:34:55	Euronext Dublin	202203301851137
69	37.08	EUR	14:35:03	Euronext Dublin	202203301851649
112	37.07	EUR	14:35:22	Euronext Dublin	202203301853953
224	37.07	EUR	14:35:52	Euronext Dublin	202203301859585
7	37.06	EUR	14:36:12	Euronext Dublin	202203301862657
105	37.06	EUR	14:36:12	Euronext Dublin	202203301862913
56	37.05	EUR	14:36:13	Euronext Dublin	202203301863169
56	37.03	EUR	14:36:21	Euronext Dublin	202203301863425
138	37.04	EUR	14:36:44	Euronext Dublin	202203301867265
128	37.05	EUR	14:37:00	Euronext Dublin	202203301869825
139	37.04	EUR	14:38:11	Euronext Dublin	202203301875969
115	37.04	EUR	14:38:11	Euronext Dublin	202203301876225
115	37.04	EUR	14:38:12	Euronext Dublin	202203301876481
149	37.03	EUR	14:38:23	Euronext Dublin	202203301876993
63	37.03	EUR	14:38:23	Euronext Dublin	202203301877249
56	37.01	EUR	14:38:35	Euronext Dublin	202203301878529
56	37	EUR	14:38:38	Euronext Dublin	202203301881601
56	36.98	EUR	14:38:47	Euronext Dublin	202203301885441
161	37.01	EUR	14:39:27	Euronext Dublin	202203301895681
90	37.01	EUR	14:39:27	Euronext Dublin	202203301895937
159	36.98	EUR	14:39:54	Euronext Dublin	202203301899521
59	36.98	EUR	14:39:54	Euronext Dublin	202203301899777
193	36.99	EUR	14:40:35	Euronext Dublin	202203301905665
78	36.99	EUR	14:40:35	Euronext Dublin	202203301906177
16	36.97	EUR	14:40:44	Euronext Dublin	202203301907457
43	36.97	EUR	14:40:44	Euronext Dublin	202203301907713
281	36.96	EUR	14:41:48	Euronext Dublin	202203301913089
22	36.96	EUR	14:41:48	Euronext Dublin	202203301913345
73	36.95	EUR	14:41:58	Euronext Dublin	202203301914625
74	36.95	EUR	14:41:58	Euronext Dublin	202203301914881
60	36.93	EUR	14:42:08	Euronext Dublin	202203301915393
123	36.97	EUR	14:42:44	Euronext Dublin	202203301920769
66	36.94	EUR	14:43:14	Euronext Dublin	202203301921793
134	36.93	EUR	14:43:17	Euronext Dublin	202203301923073
137	36.93	EUR	14:43:17	Euronext Dublin	202203301923585
8	36.93	EUR	14:43:17	Euronext Dublin	202203301923841
25	36.93	EUR	14:43:17	Euronext Dublin	202203301924097
63	36.92	EUR	14:43:24	Euronext Dublin	202203301924609
176	36.91	EUR	14:43:47	Euronext Dublin	202203301925889
130	36.91	EUR	14:44:18	Euronext Dublin	202203301927937
42	36.96	EUR	14:45:02	Euronext Dublin	202203301930753
54	36.96	EUR	14:45:10	Euronext Dublin	202203301931009
91	36.98	EUR	14:45:45	Euronext Dublin	202203301940225
463	36.97	EUR	14:45:46	Euronext Dublin	202203301940993
164	36.97	EUR	14:45:46	Euronext Dublin	202203301942273
59	36.96	EUR	14:45:59	Euronext Dublin	202203301945089
58	36.95	EUR	14:46:07	Euronext Dublin	202203301946113
58	36.95	EUR	14:46:14	Euronext Dublin	202203301948161
58	36.94	EUR	14:46:28	Euronext Dublin	202203301954305
58	36.94	EUR	14:46:33	Euronext Dublin	202203301955329
8	36.92	EUR	14:46:43	Euronext Dublin	202203301956865
50	36.92	EUR	14:46:43	Euronext Dublin	202203301957121
129	36.93	EUR	14:47:05	Euronext Dublin	202203301960193
78	36.93	EUR	14:47:14	Euronext Dublin	202203301964545
120	36.91	EUR	14:47:53	Euronext Dublin	202203301970177
83	36.91	EUR	14:47:54	Euronext Dublin	202203301970433
19	36.94	EUR	14:48:19	Euronext Dublin	202203301981185
191	36.94	EUR	14:48:23	Euronext Dublin	202203301981441
58	36.93	EUR	14:48:26	Euronext Dublin	202203301981953
96	36.97	EUR	14:48:41	Euronext Dublin	202203301987073
55	36.99	EUR	14:48:49	Euronext Dublin	202203301989377
59	36.99	EUR	14:48:49	Euronext Dublin	202203301989889
196	37	EUR	14:48:52	Euronext Dublin	202203301990913
36	37	EUR	14:48:52	Euronext Dublin	202203301991169
143	37	EUR	14:48:52	Euronext Dublin	202203301991425
150	37	EUR	14:48:52	Euronext Dublin	202203301991681
50	37	EUR	14:48:52	Euronext Dublin	202203301991937
98	37	EUR	14:48:52	Euronext Dublin	202203301992193
327	37	EUR	14:48:52	Euronext Dublin	202203301992449
58	36.98	EUR	14:49:01	Euronext Dublin	202203301994241
58	36.98	EUR	14:49:08	Euronext Dublin	202203301995009
41	37.01	EUR	14:49:40	Euronext Dublin	202203302001665
152	37.01	EUR	14:49:40	Euronext Dublin	202203302001921
60	36.99	EUR	14:49:47	Euronext Dublin	202203302003457
58	36.99	EUR	14:49:47	Euronext Dublin	202203302003713
114	37.01	EUR	14:50:06	Euronext Dublin	202203302005761
76	37.02	EUR	14:50:17	Euronext Dublin	202203302008833
110	37.01	EUR	14:50:44	Euronext Dublin	202203302010881
9	37.07	EUR	14:51:27	Euronext Dublin	202203302018817
210	37.05	EUR	14:51:35	Euronext Dublin	202203302020609
119	37.05	EUR	14:51:35	Euronext Dublin	202203302021633
48	37.02	EUR	14:52:00	Euronext Dublin	202203302023169
29	37.02	EUR	14:52:00	Euronext Dublin	202203302023425
121	37.04	EUR	14:52:12	Euronext Dublin	202203302026497
115	37	EUR	14:52:39	Euronext Dublin	202203302028289
128	37	EUR	14:52:39	Euronext Dublin	202203302028801
249	37.02	EUR	14:53:30	Euronext Dublin	202203302035201
95	37.01	EUR	14:53:33	Euronext Dublin	202203302035713
71	37	EUR	14:53:42	Euronext Dublin	202203302035969
58	37	EUR	14:53:42	Euronext Dublin	202203302036225
58	37	EUR	14:53:56	Euronext Dublin	202203302039553
58	37	EUR	14:54:01	Euronext Dublin	202203302042625
54	37	EUR	14:54:01	Euronext Dublin	202203302042881
117	36.99	EUR	14:54:20	Euronext Dublin	202203302044673
58	36.99	EUR	14:54:35	Euronext Dublin	202203302046465
54	36.99	EUR	14:54:35	Euronext Dublin	202203302046721
58	36.97	EUR	14:54:42	Euronext Dublin	202203302048257
85	36.96	EUR	14:55:04	Euronext Dublin	202203302050817
54	36.96	EUR	14:55:04	Euronext Dublin	202203302051073
64	36.96	EUR	14:55:04	Euronext Dublin	202203302051329
55	36.97	EUR	14:55:34	Euronext Dublin	202203302055681
41	36.96	EUR	14:55:34	Euronext Dublin	202203302056193
101	36.96	EUR	14:55:34	Euronext Dublin	202203302056449
55	36.98	EUR	14:56:02	Euronext Dublin	202203302058241
142	36.98	EUR	14:56:02	Euronext Dublin	202203302058497
31	36.98	EUR	14:56:02	Euronext Dublin	202203302058753
50	36.98	EUR	14:56:02	Euronext Dublin	202203302059009
157	37.01	EUR	14:56:52	Euronext Dublin	202203302063873
150	37.01	EUR	14:56:52	Euronext Dublin	202203302065409
117	37.01	EUR	14:57:08	Euronext Dublin	202203302066945
85	37.02	EUR	14:57:19	Euronext Dublin	202203302068737
62	37	EUR	14:57:33	Euronext Dublin	202203302070273
59	37	EUR	14:57:33	Euronext Dublin	202203302070529
54	36.99	EUR	14:57:54	Euronext Dublin	202203302073601
98	36.99	EUR	14:57:54	Euronext Dublin	202203302074113
10	37.03	EUR	14:58:28	Euronext Dublin	202203302078465
41	37.03	EUR	14:58:42	Euronext Dublin	202203302079745
156	37.03	EUR	14:58:42	Euronext Dublin	202203302080001
60	37.03	EUR	14:58:42	Euronext Dublin	202203302080257
124	37.03	EUR	14:58:42	Euronext Dublin	202203302081793
111	37.05	EUR	14:59:15	Euronext Dublin	202203302084353
85	37.05	EUR	14:59:15	Euronext Dublin	202203302084865
132	37.08	EUR	14:59:46	Euronext Dublin	202203302087169
89	37.08	EUR	14:59:47	Euronext Dublin	202203302087425
106	37.1	EUR	15:00:05	Euronext Dublin	202203302089729
56	37.09	EUR	15:00:16	Euronext Dublin	202203302093825
105	37.07	EUR	15:00:37	Euronext Dublin	202203302095361
35	37.07	EUR	15:00:37	Euronext Dublin	202203302095617
112	37.07	EUR	15:00:52	Euronext Dublin	202203302096641
56	37.06	EUR	15:00:54	Euronext Dublin	202203302097665
281	37.08	EUR	15:01:35	Euronext Dublin	202203302103041
56	37.08	EUR	15:01:49	Euronext Dublin	202203302105089
120	37.06	EUR	15:02:12	Euronext Dublin	202203302108161
6	37.06	EUR	15:02:12	Euronext Dublin	202203302108417
78	37.06	EUR	15:02:12	Euronext Dublin	202203302108673
56	37.05	EUR	15:02:26	Euronext Dublin	202203302111233
56	37.04	EUR	15:02:34	Euronext Dublin	202203302112769
161	37.03	EUR	15:03:33	Euronext Dublin	202203302120705
260	37.03	EUR	15:03:33	Euronext Dublin	202203302120961
56	37.02	EUR	15:03:40	Euronext Dublin	202203302121985
172	37.03	EUR	15:04:18	Euronext Dublin	202203302125057
41	37.03	EUR	15:04:18	Euronext Dublin	202203302126081
68	37.03	EUR	15:04:18	Euronext Dublin	202203302126337
56	37.02	EUR	15:04:26	Euronext Dublin	202203302127873
74	37.02	EUR	15:05:43	Euronext Dublin	202203302137345
59	37.02	EUR	15:05:46	Euronext Dublin	202203302137601
48	37.02	EUR	15:05:49	Euronext Dublin	202203302137857
51	37.02	EUR	15:05:53	Euronext Dublin	202203302138113
186	37.02	EUR	15:06:00	Euronext Dublin	202203302138625
285	37	EUR	15:06:00	Euronext Dublin	202203302141185
372	37	EUR	15:06:00	Euronext Dublin	202203302141441
300	37	EUR	15:06:00	Euronext Dublin	202203302141953
148	37.02	EUR	15:06:00	Euronext Dublin	202203302142209
41	37.02	EUR	15:06:00	Euronext Dublin	202203302142465
6	37	EUR	15:06:30	Euronext Dublin	202203302145537
172	37	EUR	15:06:45	Euronext Dublin	202203302146049
365	37	EUR	15:06:45	Euronext Dublin	202203302146305
212	37	EUR	15:06:45	Euronext Dublin	202203302146817
59	37	EUR	15:06:48	Euronext Dublin	202203302147841
112	36.97	EUR	15:07:14	Euronext Dublin	202203302151169
45	36.97	EUR	15:07:14	Euronext Dublin	202203302152705
14	36.97	EUR	15:07:14	Euronext Dublin	202203302152961
124	36.98	EUR	15:08:07	Euronext Dublin	202203302159617
100	36.98	EUR	15:08:07	Euronext Dublin	202203302159873
82	36.98	EUR	15:08:07	Euronext Dublin	202203302161153
59	36.96	EUR	15:08:18	Euronext Dublin	202203302161921
59	36.96	EUR	15:08:31	Euronext Dublin	202203302162689
100	36.99	EUR	15:08:45	Euronext Dublin	202203302166017
59	36.98	EUR	15:08:53	Euronext Dublin	202203302167041
100	36.95	EUR	15:09:18	Euronext Dublin	202203302168577
112	36.95	EUR	15:09:44	Euronext Dublin	202203302170369
161	36.95	EUR	15:10:21	Euronext Dublin	202203302176513
148	36.95	EUR	15:10:22	Euronext Dublin	202203302176769
172	36.97	EUR	15:11:50	Euronext Dublin	202203302184193
206	36.97	EUR	15:11:50	Euronext Dublin	202203302184449
191	36.96	EUR	15:12:16	Euronext Dublin	202203302185217
50	36.96	EUR	15:12:16	Euronext Dublin	202203302185473
62	36.96	EUR	15:12:16	Euronext Dublin	202203302185729
26	36.96	EUR	15:12:16	Euronext Dublin	202203302185985
81	36.95	EUR	15:12:52	Euronext Dublin	202203302187521
8	36.95	EUR	15:12:52	Euronext Dublin	202203302187777
144	36.95	EUR	15:13:12	Euronext Dublin	202203302189057
43	36.95	EUR	15:13:12	Euronext Dublin	202203302189313
84	36.95	EUR	15:13:12	Euronext Dublin	202203302189569
108	36.93	EUR	15:13:26	Euronext Dublin	202203302190593
56	36.91	EUR	15:13:36	Euronext Dublin	202203302191361
146	36.9	EUR	15:13:58	Euronext Dublin	202203302193665
56	36.91	EUR	15:14:11	Euronext Dublin	202203302196737
187	36.9	EUR	15:15:01	Euronext Dublin	202203302199809
129	36.9	EUR	15:15:01	Euronext Dublin	202203302200321
156	36.9	EUR	15:15:34	Euronext Dublin	202203302206465
192	36.9	EUR	15:16:13	Euronext Dublin	202203302209537
109	36.9	EUR	15:16:13	Euronext Dublin	202203302209793
54	36.89	EUR	15:16:55	Euronext Dublin	202203302211073
55	36.89	EUR	15:16:55	Euronext Dublin	202203302211841
83	36.89	EUR	15:16:55	Euronext Dublin	202203302212097
91	36.89	EUR	15:16:55	Euronext Dublin	202203302212865
54	36.88	EUR	15:17:02	Euronext Dublin	202203302213889
55	36.88	EUR	15:17:05	Euronext Dublin	202203302215937
103	36.88	EUR	15:18:25	Euronext Dublin	202203302222337
344	36.88	EUR	15:18:25	Euronext Dublin	202203302223873
64	36.88	EUR	15:18:25	Euronext Dublin	202203302224897
55	36.85	EUR	15:18:37	Euronext Dublin	202203302225921
54	36.84	EUR	15:18:45	Euronext Dublin	202203302227969
109	36.82	EUR	15:19:07	Euronext Dublin	202203302229505
54	36.81	EUR	15:19:16	Euronext Dublin	202203302234113
55	36.8	EUR	15:19:18	Euronext Dublin	202203302235137
161	36.83	EUR	15:20:06	Euronext Dublin	202203302241281
129	36.83	EUR	15:20:06	Euronext Dublin	202203302241793
104	36.82	EUR	15:20:28	Euronext Dublin	202203302243073
109	36.82	EUR	15:20:28	Euronext Dublin	202203302243585
159	36.82	EUR	15:21:05	Euronext Dublin	202203302246913
21	36.82	EUR	15:21:05	Euronext Dublin	202203302247169
43	36.81	EUR	15:21:18	Euronext Dublin	202203302248449
64	36.81	EUR	15:21:18	Euronext Dublin	202203302248705
86	36.81	EUR	15:21:19	Euronext Dublin	202203302248961
8	36.81	EUR	15:21:19	Euronext Dublin	202203302249217
85	36.81	EUR	15:21:27	Euronext Dublin	202203302249729
104	36.84	EUR	15:22:10	Euronext Dublin	202203302253057
244	36.84	EUR	15:22:10	Euronext Dublin	202203302253313
109	36.83	EUR	15:22:22	Euronext Dublin	202203302255617
54	36.82	EUR	15:22:36	Euronext Dublin	202203302257153
85	36.82	EUR	15:23:11	Euronext Dublin	202203302260225
54	36.82	EUR	15:23:11	Euronext Dublin	202203302260481
81	36.82	EUR	15:23:11	Euronext Dublin	202203302260737
81	36.82	EUR	15:23:11	Euronext Dublin	202203302260993
1	36.83	EUR	15:23:44	Euronext Dublin	202203302264577
60	36.84	EUR	15:24:26	Euronext Dublin	202203302267137
60	36.84	EUR	15:24:27	Euronext Dublin	202203302267393
397	36.83	EUR	15:24:42	Euronext Dublin	202203302268417
98	36.83	EUR	15:24:42	Euronext Dublin	202203302268929
55	36.82	EUR	15:24:50	Euronext Dublin	202203302269953
101	36.82	EUR	15:24:50	Euronext Dublin	202203302270209
55	36.81	EUR	15:25:03	Euronext Dublin	202203302272001
81	36.81	EUR	15:25:03	Euronext Dublin	202203302272257
90	36.79	EUR	15:25:21	Euronext Dublin	202203302275073
54	36.79	EUR	15:25:21	Euronext Dublin	202203302275585
56	36.78	EUR	15:25:21	Euronext Dublin	202203302276353
105	36.81	EUR	15:26:16	Euronext Dublin	202203302281473
175	36.81	EUR	15:26:16	Euronext Dublin	202203302281729
74	36.8	EUR	15:26:19	Euronext Dublin	202203302283009
82	36.8	EUR	15:26:19	Euronext Dublin	202203302283265
144	36.79	EUR	15:26:45	Euronext Dublin	202203302284289
54	36.79	EUR	15:26:45	Euronext Dublin	202203302284545
56	36.78	EUR	15:26:49	Euronext Dublin	202203302285313
49	36.77	EUR	15:27:18	Euronext Dublin	202203302286337
5	36.77	EUR	15:27:18	Euronext Dublin	202203302286593
55	36.78	EUR	15:27:42	Euronext Dublin	202203302290433
200	36.77	EUR	15:27:44	Euronext Dublin	202203302290689
6	36.77	EUR	15:27:44	Euronext Dublin	202203302290945
98	36.77	EUR	15:27:44	Euronext Dublin	202203302291969
46	36.77	EUR	15:27:44	Euronext Dublin	202203302292225
53	36.76	EUR	15:28:00	Euronext Dublin	202203302293249
59	36.76	EUR	15:28:00	Euronext Dublin	202203302293505
54	36.77	EUR	15:28:06	Euronext Dublin	202203302296321
54	36.78	EUR	15:28:42	Euronext Dublin	202203302302465
206	36.78	EUR	15:28:42	Euronext Dublin	202203302302721
56	36.78	EUR	15:28:42	Euronext Dublin	202203302303489
56	36.76	EUR	15:28:56	Euronext Dublin	202203302305793
39	36.76	EUR	15:29:27	Euronext Dublin	202203302308353
10	36.76	EUR	15:29:27	Euronext Dublin	202203302308609
146	36.77	EUR	15:29:39	Euronext Dublin	202203302311169
14	36.77	EUR	15:29:39	Euronext Dublin	202203302311425
140	36.77	EUR	15:29:39	Euronext Dublin	202203302312193
64	36.76	EUR	15:29:44	Euronext Dublin	202203302312449
83	36.8	EUR	15:30:56	Euronext Dublin	202203302318593
87	36.79	EUR	15:30:59	Euronext Dublin	202203302322433
352	36.78	EUR	15:31:01	Euronext Dublin	202203302322945
111	36.78	EUR	15:31:01	Euronext Dublin	202203302323457
54	36.79	EUR	15:31:34	Euronext Dublin	202203302326785
204	36.79	EUR	15:31:34	Euronext Dublin	202203302327553
110	36.77	EUR	15:31:52	Euronext Dublin	202203302330625
59	36.77	EUR	15:32:06	Euronext Dublin	202203302331393
54	36.76	EUR	15:32:07	Euronext Dublin	202203302332161
110	36.76	EUR	15:32:21	Euronext Dublin	202203302334465
76	36.79	EUR	15:32:50	Euronext Dublin	202203302339585
117	36.79	EUR	15:32:50	Euronext Dublin	202203302339841
58	36.79	EUR	15:32:50	Euronext Dublin	202203302340609
54	36.78	EUR	15:33:23	Euronext Dublin	202203302342145
111	36.78	EUR	15:33:23	Euronext Dublin	202203302342401
69	36.78	EUR	15:33:25	Euronext Dublin	202203302343937
57	36.8	EUR	15:34:12	Euronext Dublin	202203302348033
52	36.8	EUR	15:34:21	Euronext Dublin	202203302349313
51	36.8	EUR	15:34:26	Euronext Dublin	202203302349569
54	36.8	EUR	15:34:33	Euronext Dublin	202203302349825
54	36.8	EUR	15:34:42	Euronext Dublin	202203302350081
55	36.8	EUR	15:34:49	Euronext Dublin	202203302350337
50	36.8	EUR	15:34:49	Euronext Dublin	202203302350593
78	36.8	EUR	15:34:56	Euronext Dublin	202203302354177
56	36.8	EUR	15:34:56	Euronext Dublin	202203302354433
25	36.8	EUR	15:34:56	Euronext Dublin	202203302354689
47	36.8	EUR	15:34:56	Euronext Dublin	202203302354945
38	36.8	EUR	15:35:01	Euronext Dublin	202203302355201
95	36.84	EUR	15:35:23	Euronext Dublin	202203302362369
208	36.89	EUR	15:35:53	Euronext Dublin	202203302368001
55	36.89	EUR	15:35:53	Euronext Dublin	202203302368513
150	36.89	EUR	15:35:53	Euronext Dublin	202203302369281
19	36.89	EUR	15:35:53	Euronext Dublin	202203302369537
117	36.88	EUR	15:36:19	Euronext Dublin	202203302373377
65	36.88	EUR	15:36:19	Euronext Dublin	202203302373633
55	36.86	EUR	15:36:39	Euronext Dublin	202203302374913
4	36.86	EUR	15:36:39	Euronext Dublin	202203302375425
55	36.86	EUR	15:36:39	Euronext Dublin	202203302375681
22	36.87	EUR	15:37:00	Euronext Dublin	202203302377473
33	36.87	EUR	15:37:00	Euronext Dublin	202203302377729
92	36.87	EUR	15:37:00	Euronext Dublin	202203302378241
20	36.87	EUR	15:37:00	Euronext Dublin	202203302378497
129	36.86	EUR	15:37:27	Euronext Dublin	202203302379777
55	36.86	EUR	15:37:27	Euronext Dublin	202203302380289
52	36.86	EUR	15:37:27	Euronext Dublin	202203302380801
44	36.86	EUR	15:37:27	Euronext Dublin	202203302381057
4	36.86	EUR	15:37:28	Euronext Dublin	202203302381313
55	36.87	EUR	15:38:01	Euronext Dublin	202203302383617
112	36.86	EUR	15:38:01	Euronext Dublin	202203302385153
88	36.87	EUR	15:38:01	Euronext Dublin	202203302385665
202	36.85	EUR	15:39:05	Euronext Dublin	202203302389505
96	36.85	EUR	15:39:05	Euronext Dublin	202203302389761
150	36.85	EUR	15:39:05	Euronext Dublin	202203302391297
25	36.85	EUR	15:39:05	Euronext Dublin	202203302391553
55	36.82	EUR	15:39:31	Euronext Dublin	202203302393089
23	36.82	EUR	15:39:31	Euronext Dublin	202203302393345
88	36.82	EUR	15:39:31	Euronext Dublin	202203302393601
55	36.84	EUR	15:40:11	Euronext Dublin	202203302396929
139	36.84	EUR	15:40:17	Euronext Dublin	202203302397697
112	36.84	EUR	15:40:17	Euronext Dublin	202203302397953
105	36.83	EUR	15:40:18	Euronext Dublin	202203302398977
56	36.82	EUR	15:40:24	Euronext Dublin	202203302399745
55	36.78	EUR	15:40:44	Euronext Dublin	202203302402049
106	36.78	EUR	15:40:44	Euronext Dublin	202203302402305
54	36.81	EUR	15:41:19	Euronext Dublin	202203302408961
104	36.81	EUR	15:41:19	Euronext Dublin	202203302409217
75	36.83	EUR	15:42:03	Euronext Dublin	202203302412801
159	36.83	EUR	15:42:03	Euronext Dublin	202203302414081
101	36.83	EUR	15:42:03	Euronext Dublin	202203302416129
148	36.83	EUR	15:42:03	Euronext Dublin	202203302416385
54	36.83	EUR	15:42:22	Euronext Dublin	202203302417665
56	36.83	EUR	15:42:22	Euronext Dublin	202203302417921
45	36.83	EUR	15:42:22	Euronext Dublin	202203302418433
11	36.83	EUR	15:42:22	Euronext Dublin	202203302418689
44	36.83	EUR	15:43:05	Euronext Dublin	202203302418945
13	36.83	EUR	15:43:05	Euronext Dublin	202203302419201
60	36.83	EUR	15:43:14	Euronext Dublin	202203302419457
16	36.83	EUR	15:43:14	Euronext Dublin	202203302419713
164	36.83	EUR	15:43:24	Euronext Dublin	202203302420993
60	36.83	EUR	15:43:30	Euronext Dublin	202203302421249
132	36.85	EUR	15:43:53	Euronext Dublin	202203302423297
126	36.85	EUR	15:43:53	Euronext Dublin	202203302423553
133	36.85	EUR	15:43:53	Euronext Dublin	202203302425345
34	36.85	EUR	15:44:18	Euronext Dublin	202203302426625
21	36.85	EUR	15:44:18	Euronext Dublin	202203302426881
12	36.84	EUR	15:44:26	Euronext Dublin	202203302428673
45	36.84	EUR	15:44:32	Euronext Dublin	202203302428929
43	36.84	EUR	15:44:34	Euronext Dublin	202203302429185
50	36.83	EUR	15:44:50	Euronext Dublin	202203302429697
113	36.83	EUR	15:44:50	Euronext Dublin	202203302429953
54	36.83	EUR	15:44:50	Euronext Dublin	202203302430721
92	36.83	EUR	15:44:50	Euronext Dublin	202203302432513
111	36.82	EUR	15:45:16	Euronext Dublin	202203302433537
54	36.82	EUR	15:45:16	Euronext Dublin	202203302433793
60	36.82	EUR	15:45:16	Euronext Dublin	202203302434049
59	36.8	EUR	15:45:27	Euronext Dublin	202203302435073
4	36.85	EUR	15:46:07	Euronext Dublin	202203302441217
148	36.86	EUR	15:46:31	Euronext Dublin	202203302443777
109	36.87	EUR	15:46:55	Euronext Dublin	202203302445313
80	36.87	EUR	15:46:55	Euronext Dublin	202203302446337
103	36.87	EUR	15:46:55	Euronext Dublin	202203302446593
120	36.88	EUR	15:47:46	Euronext Dublin	202203302451969
33	36.88	EUR	15:47:46	Euronext Dublin	202203302452225
447	36.89	EUR	15:48:16	Euronext Dublin	202203302452993
104	36.89	EUR	15:48:16	Euronext Dublin	202203302453249
161	36.89	EUR	15:48:16	Euronext Dublin	202203302454273
104	36.88	EUR	15:48:59	Euronext Dublin	202203302455809
188	36.88	EUR	15:48:59	Euronext Dublin	202203302456577
68	36.88	EUR	15:48:59	Euronext Dublin	202203302457089
54	36.87	EUR	15:49:10	Euronext Dublin	202203302458625
54	36.85	EUR	15:49:24	Euronext Dublin	202203302459393
59	36.85	EUR	15:49:24	Euronext Dublin	202203302459649
4	36.86	EUR	15:49:53	Euronext Dublin	202203302465281
290	36.86	EUR	15:50:35	Euronext Dublin	202203302466305
129	36.86	EUR	15:50:35	Euronext Dublin	202203302466561
49	36.86	EUR	15:50:35	Euronext Dublin	202203302467841
93	36.86	EUR	15:50:35	Euronext Dublin	202203302468097
104	36.87	EUR	15:51:24	Euronext Dublin	202203302469889
167	36.87	EUR	15:51:24	Euronext Dublin	202203302470145
46	36.87	EUR	15:51:24	Euronext Dublin	202203302470401
119	36.87	EUR	15:51:24	Euronext Dublin	202203302470657
1	36.86	EUR	15:51:57	Euronext Dublin	202203302471425
53	36.86	EUR	15:52:02	Euronext Dublin	202203302471937
153	36.86	EUR	15:52:02	Euronext Dublin	202203302472193
89	36.86	EUR	15:52:02	Euronext Dublin	202203302472961
115	36.86	EUR	15:52:20	Euronext Dublin	202203302475265
105	36.88	EUR	15:52:54	Euronext Dublin	202203302478081
164	36.87	EUR	15:53:03	Euronext Dublin	202203302480129
54	36.87	EUR	15:53:03	Euronext Dublin	202203302480385
111	36.87	EUR	15:53:03	Euronext Dublin	202203302480641
150	36.86	EUR	15:53:43	Euronext Dublin	202203302482433
46	36.86	EUR	15:53:43	Euronext Dublin	202203302482689
33	36.88	EUR	15:53:59	Euronext Dublin	202203302485505
44	36.88	EUR	15:54:23	Euronext Dublin	202203302486273
54	36.89	EUR	15:54:32	Euronext Dublin	202203302486785
54	36.89	EUR	15:54:39	Euronext Dublin	202203302489345
53	36.89	EUR	15:54:46	Euronext Dublin	202203302489601
32	36.88	EUR	15:54:48	Euronext Dublin	202203302491393
73	36.88	EUR	15:54:48	Euronext Dublin	202203302491649
54	36.88	EUR	15:54:48	Euronext Dublin	202203302494465
52	36.88	EUR	15:54:53	Euronext Dublin	202203302494721
68	36.88	EUR	15:55:04	Euronext Dublin	202203302495745
110	36.87	EUR	15:55:05	Euronext Dublin	202203302496513
21	36.87	EUR	15:55:05	Euronext Dublin	202203302496769
101	36.87	EUR	15:55:05	Euronext Dublin	202203302497025
61	36.86	EUR	15:55:09	Euronext Dublin	202203302498817
96	36.87	EUR	15:55:56	Euronext Dublin	202203302504961
206	36.86	EUR	15:56:02	Euronext Dublin	202203302505729
105	36.86	EUR	15:56:02	Euronext Dublin	202203302505985
89	36.86	EUR	15:56:02	Euronext Dublin	202203302506497
26	36.86	EUR	15:56:02	Euronext Dublin	202203302506753
30	36.86	EUR	15:56:02	Euronext Dublin	202203302507009
108	36.85	EUR	15:57:02	Euronext Dublin	202203302510081
165	36.85	EUR	15:57:02	Euronext Dublin	202203302510337
105	36.85	EUR	15:57:02	Euronext Dublin	202203302510593
10	36.85	EUR	15:57:02	Euronext Dublin	202203302510849
160	36.85	EUR	15:57:02	Euronext Dublin	202203302511105
56	36.87	EUR	15:57:35	Euronext Dublin	202203302515201
1	36.87	EUR	15:57:35	Euronext Dublin	202203302515457
254	36.88	EUR	15:59:39	Euronext Dublin	202203302518017
118	36.88	EUR	15:59:39	Euronext Dublin	202203302518785
248	36.88	EUR	15:59:39	Euronext Dublin	202203302519041
13	36.88	EUR	15:59:39	Euronext Dublin	202203302519297
236	36.88	EUR	15:59:39	Euronext Dublin	202203302519553
32	36.88	EUR	15:59:39	Euronext Dublin	202203302519809
150	36.88	EUR	15:59:39	Euronext Dublin	202203302520065
44	36.88	EUR	15:59:39	Euronext Dublin	202203302520321
366	36.89	EUR	15:59:39	Euronext Dublin	202203302520577
104	36.86	EUR	16:00:01	Euronext Dublin	202203302523393
55	36.84	EUR	16:00:07	Euronext Dublin	202203302528513
55	36.84	EUR	16:00:07	Euronext Dublin	202203302528769
77	36.86	EUR	16:00:52	Euronext Dublin	202203302533889
194	36.88	EUR	16:01:28	Euronext Dublin	202203302535425
51	36.89	EUR	16:01:32	Euronext Dublin	202203302536961
57	36.89	EUR	16:01:35	Euronext Dublin	202203302537217
52	36.89	EUR	16:01:44	Euronext Dublin	202203302539009
270	36.88	EUR	16:01:45	Euronext Dublin	202203302539265
47	36.88	EUR	16:01:56	Euronext Dublin	202203302540545
55	36.88	EUR	16:02:12	Euronext Dublin	202203302540801
64	36.89	EUR	16:02:48	Euronext Dublin	202203302541825
158	36.89	EUR	16:02:48	Euronext Dublin	202203302542081
55	36.9	EUR	16:02:51	Euronext Dublin	202203302549505
87	36.9	EUR	16:03:00	Euronext Dublin	202203302550017
61	36.9	EUR	16:03:00	Euronext Dublin	202203302550273
35	36.9	EUR	16:03:05	Euronext Dublin	202203302550529
205	36.91	EUR	16:03:05	Euronext Dublin	202203302552321
41	36.91	EUR	16:03:18	Euronext Dublin	202203302553345
76	36.91	EUR	16:03:41	Euronext Dublin	202203302555905
204	36.91	EUR	16:03:41	Euronext Dublin	202203302556673
54	36.91	EUR	16:03:41	Euronext Dublin	202203302557441
120	36.9	EUR	16:04:05	Euronext Dublin	202203302560769
120	36.91	EUR	16:04:24	Euronext Dublin	202203302561793
33	36.91	EUR	16:04:24	Euronext Dublin	202203302562049
60	36.9	EUR	16:04:31	Euronext Dublin	202203302563585
102	36.9	EUR	16:04:31	Euronext Dublin	202203302563841
161	36.93	EUR	16:05:07	Euronext Dublin	202203302571265
54	36.93	EUR	16:05:07	Euronext Dublin	202203302571777
95	36.93	EUR	16:05:07	Euronext Dublin	202203302573569
27	36.93	EUR	16:05:07	Euronext Dublin	202203302573825
96	36.91	EUR	16:05:23	Euronext Dublin	202203302574849
116	36.9	EUR	16:06:05	Euronext Dublin	202203302576385
50	36.9	EUR	16:06:07	Euronext Dublin	202203302577409
81	36.9	EUR	16:06:25	Euronext Dublin	202203302579201
96	36.9	EUR	16:06:45	Euronext Dublin	202203302579969
53	36.9	EUR	16:06:47	Euronext Dublin	202203302580737
31	36.89	EUR	16:06:58	Euronext Dublin	202203302581505
150	36.89	EUR	16:06:58	Euronext Dublin	202203302581761
39	36.89	EUR	16:06:58	Euronext Dublin	202203302582017
114	36.89	EUR	16:06:58	Euronext Dublin	202203302582273
41	36.89	EUR	16:06:58	Euronext Dublin	202203302582785
45	36.89	EUR	16:07:06	Euronext Dublin	202203302583553
45	36.9	EUR	16:07:41	Euronext Dublin	202203302585089
65	36.89	EUR	16:07:56	Euronext Dublin	202203302587393
178	36.89	EUR	16:07:56	Euronext Dublin	202203302587649
107	36.89	EUR	16:07:56	Euronext Dublin	202203302588161
54	36.88	EUR	16:08:02	Euronext Dublin	202203302589441
54	36.87	EUR	16:08:08	Euronext Dublin	202203302590209
109	36.87	EUR	16:08:26	Euronext Dublin	202203302591745
55	36.87	EUR	16:08:26	Euronext Dublin	202203302592001
54	36.86	EUR	16:08:34	Euronext Dublin	202203302594305
54	36.85	EUR	16:08:49	Euronext Dublin	202203302596353
54	36.84	EUR	16:09:02	Euronext Dublin	202203302597121
109	36.84	EUR	16:09:02	Euronext Dublin	202203302597633
54	36.83	EUR	16:09:15	Euronext Dublin	202203302598145
55	36.84	EUR	16:09:25	Euronext Dublin	202203302599937
319	36.85	EUR	16:10:07	Euronext Dublin	202203302605057
4	36.85	EUR	16:10:07	Euronext Dublin	202203302605313
54	36.83	EUR	16:10:14	Euronext Dublin	202203302608385
101	36.84	EUR	16:10:26	Euronext Dublin	202203302609409
4	36.84	EUR	16:10:26	Euronext Dublin	202203302609665
57	36.83	EUR	16:10:28	Euronext Dublin	202203302610689
45	36.86	EUR	16:11:09	Euronext Dublin	202203302612993
55	36.85	EUR	16:11:13	Euronext Dublin	202203302614529
155	36.85	EUR	16:11:13	Euronext Dublin	202203302615041
112	36.85	EUR	16:11:36	Euronext Dublin	202203302618369
54	36.85	EUR	16:11:36	Euronext Dublin	202203302619137
27	36.85	EUR	16:11:36	Euronext Dublin	202203302621953
45	36.85	EUR	16:11:36	Euronext Dublin	202203302622209
59	36.85	EUR	16:11:45	Euronext Dublin	202203302627329
54	36.83	EUR	16:11:56	Euronext Dublin	202203302627841
54	36.83	EUR	16:12:03	Euronext Dublin	202203302628353
177	36.85	EUR	16:13:17	Euronext Dublin	202203302634753
53	36.85	EUR	16:13:25	Euronext Dublin	202203302636033
55	36.85	EUR	16:13:36	Euronext Dublin	202203302636289
50	36.85	EUR	16:13:42	Euronext Dublin	202203302636545
56	36.85	EUR	16:13:45	Euronext Dublin	202203302638337
254	36.84	EUR	16:13:55	Euronext Dublin	202203302639873
107	36.84	EUR	16:13:55	Euronext Dublin	202203302640129
56	36.84	EUR	16:13:56	Euronext Dublin	202203302641153
113	36.83	EUR	16:14:19	Euronext Dublin	202203302642177
54	36.83	EUR	16:14:55	Euronext Dublin	202203302643969
204	36.83	EUR	16:14:55	Euronext Dublin	202203302644225
18	36.83	EUR	16:15:15	Euronext Dublin	202203302645249
21	36.84	EUR	16:15:38	Euronext Dublin	202203302648577
23	36.84	EUR	16:15:38	Euronext Dublin	202203302648833
52	36.84	EUR	16:15:38	Euronext Dublin	202203302649089
138	36.85	EUR	16:15:43	Euronext Dublin	202203302650113

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

POSBKKBDFBKDANN

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