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: 6,444.00

Bid: 6,446.00

Ask: 6,448.00

Change: 66.00 (1.03%)

Spread: 2.00 (0.031%)

Open: 6,370.00

High: 6,464.00

Low: 6,354.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

14 Apr 2021 07:00

RNS Number : 3652V

CRH PLC

14 April 2021

14th April 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 13th April 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			130,000
Highest price paid per share:			€41.00
Lowest price paid per share:			€40.27
Volume weighted average price paid:			€40.4895

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

Following settlement of the above transactions CRH will hold 9,289,465 of its ordinary shares in treasury which represents 1.168% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 785,850,873 ordinary shares in issue (excluding treasury shares).

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

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

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	40.4895	130,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
49	40.74	EUR	08:00:28	Euronext Dublin	2021041329441
10	40.75	EUR	08:00:37	Euronext Dublin	2021041333025
1	40.75	EUR	08:00:37	Euronext Dublin	2021041333281
2	40.75	EUR	08:00:37	Euronext Dublin	2021041333537
21	40.73	EUR	08:00:41	Euronext Dublin	2021041334561
15	40.73	EUR	08:00:41	Euronext Dublin	2021041334817
46	40.78	EUR	08:01:01	Euronext Dublin	2021041336865
2	40.81	EUR	08:01:05	Euronext Dublin	2021041337633
150	40.91	EUR	08:02:46	Euronext Dublin	2021041338913
88	40.91	EUR	08:02:46	Euronext Dublin	2021041339169
115	40.91	EUR	08:03:17	Euronext Dublin	2021041342241
100	40.91	EUR	08:03:17	Euronext Dublin	2021041344033
88	40.96	EUR	08:03:50	Euronext Dublin	2021041350945
20	40.96	EUR	08:03:50	Euronext Dublin	2021041351201
48	40.92	EUR	08:04:00	Euronext Dublin	2021041355553
87	40.91	EUR	08:04:57	Euronext Dublin	2021041361441
48	40.91	EUR	08:04:57	Euronext Dublin	2021041362721
48	41	EUR	08:07:13	Euronext Dublin	20210413152833
48	40.96	EUR	08:08:46	Euronext Dublin	20210413166145
82	40.94	EUR	08:09:25	Euronext Dublin	20210413168961
96	40.91	EUR	08:10:19	Euronext Dublin	20210413172545
50	40.91	EUR	08:10:19	Euronext Dublin	20210413174593
49	40.91	EUR	08:10:43	Euronext Dublin	20210413175873
48	40.88	EUR	08:11:05	Euronext Dublin	20210413182273
48	40.86	EUR	08:11:18	Euronext Dublin	20210413184321
49	40.85	EUR	08:11:50	Euronext Dublin	20210413190721
50	40.84	EUR	08:12:13	Euronext Dublin	20210413194305
56	40.81	EUR	08:12:40	Euronext Dublin	20210413196609
43	40.81	EUR	08:12:40	Euronext Dublin	20210413196865
53	40.83	EUR	08:13:06	Euronext Dublin	20210413203777
2	40.84	EUR	08:13:37	Euronext Dublin	20210413205057
94	40.85	EUR	08:13:39	Euronext Dublin	20210413212481
2	40.85	EUR	08:13:39	Euronext Dublin	20210413212737
53	40.82	EUR	08:14:03	Euronext Dublin	20210413213249
49	40.82	EUR	08:14:07	Euronext Dublin	20210413217345
53	40.82	EUR	08:14:38	Euronext Dublin	20210413219393
52	40.82	EUR	08:14:38	Euronext Dublin	20210413219649
66	40.82	EUR	08:16:02	Euronext Dublin	20210413223745
48	40.83	EUR	08:16:07	Euronext Dublin	20210413224001
93	40.82	EUR	08:16:21	Euronext Dublin	20210413226817
27	40.8	EUR	08:17:27	Euronext Dublin	20210413231425
27	40.8	EUR	08:17:27	Euronext Dublin	20210413231681
82	40.8	EUR	08:17:27	Euronext Dublin	20210413231937
49	40.8	EUR	08:18:29	Euronext Dublin	20210413237569
83	40.81	EUR	08:18:55	Euronext Dublin	20210413242177
93	40.79	EUR	08:19:38	Euronext Dublin	20210413245249
49	40.79	EUR	08:19:38	Euronext Dublin	20210413245761
48	40.8	EUR	08:20:11	Euronext Dublin	20210413249601
16	40.81	EUR	08:20:29	Euronext Dublin	20210413251649
184	40.81	EUR	08:20:29	Euronext Dublin	20210413251905
62	40.84	EUR	08:21:24	Euronext Dublin	20210413260609
18	40.84	EUR	08:21:24	Euronext Dublin	20210413260865
48	40.85	EUR	08:22:59	Euronext Dublin	20210413269569
88	40.84	EUR	08:23:43	Euronext Dublin	20210413275201
24	40.85	EUR	08:24:14	Euronext Dublin	20210413280577
44	40.85	EUR	08:24:14	Euronext Dublin	20210413280833
88	40.85	EUR	08:24:20	Euronext Dublin	20210413281089
54	40.84	EUR	08:25:01	Euronext Dublin	20210413285185
185	40.85	EUR	08:27:16	Euronext Dublin	20210413294145
48	40.84	EUR	08:27:33	Euronext Dublin	20210413295681
48	40.82	EUR	08:28:05	Euronext Dublin	20210413297217
27	40.8	EUR	08:28:32	Euronext Dublin	20210413301313
22	40.8	EUR	08:28:32	Euronext Dublin	20210413301569
3	40.79	EUR	08:28:49	Euronext Dublin	20210413302593
47	40.79	EUR	08:28:49	Euronext Dublin	20210413302849
74	40.78	EUR	08:29:28	Euronext Dublin	20210413307969
49	40.77	EUR	08:29:48	Euronext Dublin	20210413308737
95	40.82	EUR	08:31:02	Euronext Dublin	20210413322305
66	40.82	EUR	08:31:02	Euronext Dublin	20210413322561
25	40.82	EUR	08:31:02	Euronext Dublin	20210413322817
93	40.83	EUR	08:32:14	Euronext Dublin	20210413323585
82	40.83	EUR	08:32:14	Euronext Dublin	20210413324609
5	40.83	EUR	08:32:14	Euronext Dublin	20210413324865
101	40.84	EUR	08:33:55	Euronext Dublin	20210413332033
82	40.84	EUR	08:33:55	Euronext Dublin	20210413332545
29	40.84	EUR	08:33:55	Euronext Dublin	20210413332801
116	40.85	EUR	08:35:59	Euronext Dublin	20210413339969
82	40.85	EUR	08:36:28	Euronext Dublin	20210413344321
48	40.85	EUR	08:36:49	Euronext Dublin	20210413344833
48	40.82	EUR	08:37:30	Euronext Dublin	20210413348929
136	40.82	EUR	08:39:33	Euronext Dublin	20210413350465
99	40.82	EUR	08:41:17	Euronext Dublin	20210413356097
83	40.82	EUR	08:41:17	Euronext Dublin	20210413356609
31	40.82	EUR	08:41:17	Euronext Dublin	20210413356865
48	40.83	EUR	08:42:05	Euronext Dublin	20210413363777
48	40.82	EUR	08:42:50	Euronext Dublin	20210413364545
91	40.8	EUR	08:45:00	Euronext Dublin	20210413372481
50	40.8	EUR	08:45:00	Euronext Dublin	20210413372737
96	40.8	EUR	08:47:02	Euronext Dublin	20210413378113
49	40.79	EUR	08:47:02	Euronext Dublin	20210413381441
15	40.79	EUR	08:47:03	Euronext Dublin	20210413381953
50	40.78	EUR	08:47:38	Euronext Dublin	20210413385537
51	40.77	EUR	08:48:00	Euronext Dublin	20210413387841
49	40.75	EUR	08:48:02	Euronext Dublin	20210413391425
49	40.76	EUR	08:48:36	Euronext Dublin	20210413396289
23	40.76	EUR	08:48:55	Euronext Dublin	20210413398849
11	40.76	EUR	08:48:55	Euronext Dublin	20210413399105
125	40.76	EUR	08:50:06	Euronext Dublin	20210413400897
95	40.76	EUR	08:50:06	Euronext Dublin	20210413401153
139	40.77	EUR	08:52:09	Euronext Dublin	20210413404481
82	40.77	EUR	08:52:09	Euronext Dublin	20210413404737
90	40.77	EUR	08:52:09	Euronext Dublin	20210413404993
96	40.76	EUR	08:52:56	Euronext Dublin	20210413406529
49	40.76	EUR	08:52:56	Euronext Dublin	20210413407041
141	40.79	EUR	08:54:29	Euronext Dublin	20210413416513
96	40.79	EUR	08:54:30	Euronext Dublin	20210413419329
48	40.82	EUR	08:55:00	Euronext Dublin	20210413422401
14	40.8	EUR	08:55:16	Euronext Dublin	20210413423937
49	40.81	EUR	08:55:21	Euronext Dublin	20210413425473
14	40.81	EUR	08:56:26	Euronext Dublin	20210413429825
82	40.81	EUR	08:56:26	Euronext Dublin	20210413430081
52	40.84	EUR	08:57:39	Euronext Dublin	20210413447233
40	40.84	EUR	08:57:39	Euronext Dublin	20210413447489
63	40.84	EUR	08:57:39	Euronext Dublin	20210413447745
90	40.81	EUR	08:58:44	Euronext Dublin	20210413453633
87	40.83	EUR	08:59:16	Euronext Dublin	20210413457985
64	40.84	EUR	09:00:13	Euronext Dublin	20210413460289
26	40.84	EUR	09:00:13	Euronext Dublin	20210413460545
48	40.83	EUR	09:00:38	Euronext Dublin	20210413462849
1	40.82	EUR	09:00:42	Euronext Dublin	20210413464129
64	40.84	EUR	09:01:41	Euronext Dublin	20210413466945
30	40.84	EUR	09:01:41	Euronext Dublin	20210413467201
48	40.83	EUR	09:02:19	Euronext Dublin	20210413471297
171	40.85	EUR	09:04:34	Euronext Dublin	20210413481025
48	40.84	EUR	09:04:40	Euronext Dublin	20210413483585
53	40.85	EUR	09:09:06	Euronext Dublin	20210413539137
49	40.84	EUR	09:09:49	Euronext Dublin	20210413540929
204	40.85	EUR	09:20:29	Euronext Dublin	20210413612353
166	40.89	EUR	09:30:18	Euronext Dublin	20210413664833
82	40.89	EUR	09:30:18	Euronext Dublin	20210413665601
1	40.89	EUR	09:30:18	Euronext Dublin	20210413665857
48	40.88	EUR	09:31:10	Euronext Dublin	20210413667137
48	40.88	EUR	09:31:40	Euronext Dublin	20210413668673
225	40.9	EUR	09:54:51	Euronext Dublin	20210413778497
52	40.9	EUR	09:54:51	Euronext Dublin	20210413778753
150	40.9	EUR	09:54:52	Euronext Dublin	20210413782081
82	40.9	EUR	09:54:52	Euronext Dublin	20210413782337
100	40.9	EUR	09:54:52	Euronext Dublin	20210413782593
61	40.9	EUR	09:54:52	Euronext Dublin	20210413782849
25	40.9	EUR	09:54:52	Euronext Dublin	20210413783105
28	40.9	EUR	09:54:52	Euronext Dublin	20210413783361
48	40.87	EUR	09:55:22	Euronext Dublin	20210413788225
48	40.85	EUR	09:55:58	Euronext Dublin	20210413790529
93	40.84	EUR	09:57:01	Euronext Dublin	20210413795137
48	40.86	EUR	10:00:50	Euronext Dublin	20210413811777
51	40.86	EUR	10:00:53	Euronext Dublin	20210413812545
244	40.85	EUR	10:02:00	Euronext Dublin	20210413813313
84	40.85	EUR	10:02:00	Euronext Dublin	20210413816897
89	40.84	EUR	10:02:58	Euronext Dublin	20210413829185
93	40.83	EUR	10:04:19	Euronext Dublin	20210413834817
54	40.83	EUR	10:04:19	Euronext Dublin	20210413835841
49	40.8	EUR	10:04:59	Euronext Dublin	20210413842241
62	40.82	EUR	10:06:16	Euronext Dublin	20210413861441
48	40.82	EUR	10:06:16	Euronext Dublin	20210413863745
49	40.81	EUR	10:07:04	Euronext Dublin	20210413869121
61	40.79	EUR	10:08:18	Euronext Dublin	20210413873473
21	40.78	EUR	10:08:20	Euronext Dublin	20210413876801
28	40.78	EUR	10:08:20	Euronext Dublin	20210413877057
49	40.79	EUR	10:09:04	Euronext Dublin	20210413882945
96	40.79	EUR	10:10:11	Euronext Dublin	20210413888577
50	40.79	EUR	10:10:43	Euronext Dublin	20210413892929
108	40.8	EUR	10:12:48	Euronext Dublin	20210413909313
50	40.8	EUR	10:12:48	Euronext Dublin	20210413909569
91	40.84	EUR	10:14:22	Euronext Dublin	20210413918273
48	40.82	EUR	10:14:39	Euronext Dublin	20210413921089
32	40.81	EUR	10:15:57	Euronext Dublin	20210413923905
59	40.81	EUR	10:15:57	Euronext Dublin	20210413924161
93	40.8	EUR	10:18:11	Euronext Dublin	20210413932353
60	40.8	EUR	10:18:11	Euronext Dublin	20210413933889
74	40.79	EUR	10:18:19	Euronext Dublin	20210413939009
6	40.79	EUR	10:18:19	Euronext Dublin	20210413939265
49	40.78	EUR	10:19:02	Euronext Dublin	20210413942593
150	40.75	EUR	10:19:56	Euronext Dublin	20210413948993
24	40.75	EUR	10:19:56	Euronext Dublin	20210413949249
3	40.75	EUR	10:19:57	Euronext Dublin	20210413949505
90	40.75	EUR	10:19:57	Euronext Dublin	20210413949761
93	40.75	EUR	10:20:02	Euronext Dublin	20210413950017
47	40.75	EUR	10:20:17	Euronext Dublin	20210413950273
86	40.73	EUR	10:21:06	Euronext Dublin	20210413960769
3	40.73	EUR	10:21:06	Euronext Dublin	20210413961025
51	40.77	EUR	10:23:03	Euronext Dublin	20210413972801
50	40.77	EUR	10:24:00	Euronext Dublin	20210413975617
1	40.77	EUR	10:24:00	Euronext Dublin	20210413975873
49	40.76	EUR	10:24:26	Euronext Dublin	20210413980481
64	40.76	EUR	10:24:30	Euronext Dublin	20210413980993
68	40.76	EUR	10:25:21	Euronext Dublin	20210413986113
54	40.77	EUR	10:26:16	Euronext Dublin	20210413991233
32	40.77	EUR	10:26:16	Euronext Dublin	20210413991489
5	40.81	EUR	10:28:48	Euronext Dublin	20210413999169
2	40.81	EUR	10:28:48	Euronext Dublin	20210413999425
64	40.81	EUR	10:28:48	Euronext Dublin	20210413999681
237	40.81	EUR	10:30:39	Euronext Dublin	202104131010945
150	40.81	EUR	10:30:39	Euronext Dublin	202104131012225
32	40.81	EUR	10:30:39	Euronext Dublin	202104131012481
51	40.79	EUR	10:31:09	Euronext Dublin	202104131015553
1	40.8	EUR	10:33:37	Euronext Dublin	202104131029121
40	40.8	EUR	10:33:37	Euronext Dublin	202104131029377
56	40.79	EUR	10:33:41	Euronext Dublin	202104131031425
50	40.79	EUR	10:33:41	Euronext Dublin	202104131031681
138	40.79	EUR	10:33:41	Euronext Dublin	202104131031937
58	40.79	EUR	10:33:41	Euronext Dublin	202104131032193
117	40.79	EUR	10:36:09	Euronext Dublin	202104131040129
112	40.79	EUR	10:36:09	Euronext Dublin	202104131040385
84	40.79	EUR	10:36:09	Euronext Dublin	202104131040641
50	40.79	EUR	10:36:41	Euronext Dublin	202104131044481
50	40.78	EUR	10:37:10	Euronext Dublin	202104131046529
25	40.79	EUR	10:37:42	Euronext Dublin	202104131049089
12	40.79	EUR	10:37:42	Euronext Dublin	202104131049345
48	40.82	EUR	10:45:03	Euronext Dublin	202104131090817
48	40.82	EUR	10:45:43	Euronext Dublin	202104131093377
49	40.81	EUR	10:45:56	Euronext Dublin	202104131095425
185	40.8	EUR	10:48:01	Euronext Dublin	202104131098753
63	40.8	EUR	10:48:01	Euronext Dublin	202104131099777
174	40.87	EUR	11:06:30	Euronext Dublin	202104131209345
48	40.87	EUR	11:06:41	Euronext Dublin	202104131214721
48	40.86	EUR	11:07:01	Euronext Dublin	202104131219585
24	40.85	EUR	11:08:41	Euronext Dublin	202104131226497
168	40.85	EUR	11:08:58	Euronext Dublin	202104131227265
94	40.85	EUR	11:09:23	Euronext Dublin	202104131234177
95	40.85	EUR	11:10:43	Euronext Dublin	202104131239553
48	40.84	EUR	11:11:16	Euronext Dublin	202104131244161
93	40.84	EUR	11:12:04	Euronext Dublin	202104131247489
27	40.81	EUR	11:13:06	Euronext Dublin	202104131255425
22	40.81	EUR	11:13:06	Euronext Dublin	202104131255681
50	40.8	EUR	11:13:20	Euronext Dublin	202104131257473
49	40.8	EUR	11:13:53	Euronext Dublin	202104131258753
49	40.78	EUR	11:14:32	Euronext Dublin	202104131265409
49	40.76	EUR	11:15:49	Euronext Dublin	202104131269505
49	40.75	EUR	11:16:40	Euronext Dublin	202104131274625
150	40.74	EUR	11:18:46	Euronext Dublin	202104131281025
86	40.74	EUR	11:18:46	Euronext Dublin	202104131281281
81	40.74	EUR	11:18:46	Euronext Dublin	202104131281537
75	40.74	EUR	11:18:46	Euronext Dublin	202104131281793
24	40.74	EUR	11:18:46	Euronext Dublin	202104131282049
424	40.74	EUR	11:18:46	Euronext Dublin	202104131282305
1	40.74	EUR	11:18:46	Euronext Dublin	202104131282561
36	40.74	EUR	11:18:46	Euronext Dublin	202104131282817
181	40.74	EUR	11:18:46	Euronext Dublin	202104131283073
50	40.74	EUR	11:18:46	Euronext Dublin	202104131283329
92	40.74	EUR	11:18:46	Euronext Dublin	202104131283585
93	40.74	EUR	11:21:01	Euronext Dublin	202104131288705
111	40.72	EUR	11:21:16	Euronext Dublin	202104131299457
169	40.68	EUR	11:23:56	Euronext Dublin	202104131315329
50	40.66	EUR	11:24:20	Euronext Dublin	202104131317633
36	40.66	EUR	11:24:21	Euronext Dublin	202104131318913
150	40.67	EUR	11:24:38	Euronext Dublin	202104131320961
34	40.67	EUR	11:24:38	Euronext Dublin	202104131321217
150	40.67	EUR	11:25:02	Euronext Dublin	202104131321473
50	40.67	EUR	11:25:02	Euronext Dublin	202104131321729
58	40.67	EUR	11:25:02	Euronext Dublin	202104131321985
50	40.67	EUR	11:25:02	Euronext Dublin	202104131322241
74	40.67	EUR	11:25:02	Euronext Dublin	202104131322497
87	40.67	EUR	11:25:02	Euronext Dublin	202104131322753
2	40.67	EUR	11:25:02	Euronext Dublin	202104131323009
23	40.67	EUR	11:25:02	Euronext Dublin	202104131323265
6	40.67	EUR	11:25:02	Euronext Dublin	202104131323521
49	40.7	EUR	11:25:48	Euronext Dublin	202104131333505
50	40.69	EUR	11:25:56	Euronext Dublin	202104131333761
194	40.68	EUR	11:27:54	Euronext Dublin	202104131338625
37	40.68	EUR	11:27:54	Euronext Dublin	202104131339905
34	40.68	EUR	11:27:54	Euronext Dublin	202104131340161
72	40.7	EUR	11:30:27	Euronext Dublin	202104131352193
253	40.69	EUR	11:31:38	Euronext Dublin	202104131355265
150	40.69	EUR	11:31:38	Euronext Dublin	202104131356289
25	40.69	EUR	11:31:38	Euronext Dublin	202104131356545
49	40.67	EUR	11:32:11	Euronext Dublin	202104131360385
1	40.66	EUR	11:33:02	Euronext Dublin	202104131362689
75	40.66	EUR	11:33:02	Euronext Dublin	202104131362945
23	40.66	EUR	11:33:02	Euronext Dublin	202104131363201
51	40.65	EUR	11:33:19	Euronext Dublin	202104131364993
85	40.65	EUR	11:34:08	Euronext Dublin	202104131372673
53	40.65	EUR	11:34:08	Euronext Dublin	202104131373441
93	40.65	EUR	11:34:56	Euronext Dublin	202104131376257
50	40.63	EUR	11:35:47	Euronext Dublin	202104131382913
50	40.62	EUR	11:36:03	Euronext Dublin	202104131384193
93	40.63	EUR	11:37:02	Euronext Dublin	202104131396737
156	40.66	EUR	11:39:00	Euronext Dublin	202104131401601
50	40.65	EUR	11:39:30	Euronext Dublin	202104131405697
49	40.64	EUR	11:40:02	Euronext Dublin	202104131406465
16	40.64	EUR	11:40:41	Euronext Dublin	202104131410305
1	40.64	EUR	11:40:41	Euronext Dublin	202104131410561
24	40.64	EUR	11:40:41	Euronext Dublin	202104131410817
442	40.64	EUR	11:40:41	Euronext Dublin	202104131411073
50	40.64	EUR	11:40:41	Euronext Dublin	202104131411329
2	40.64	EUR	11:40:41	Euronext Dublin	202104131411585
41	40.64	EUR	11:40:41	Euronext Dublin	202104131411841
24	40.64	EUR	11:40:41	Euronext Dublin	202104131412097
108	40.64	EUR	11:41:48	Euronext Dublin	202104131415681
51	40.62	EUR	11:42:05	Euronext Dublin	202104131419265
187	40.62	EUR	11:44:04	Euronext Dublin	202104131425409
59	40.62	EUR	11:44:04	Euronext Dublin	202104131426689
6	40.62	EUR	11:44:04	Euronext Dublin	202104131426945
49	40.61	EUR	11:44:32	Euronext Dublin	202104131429505
19	40.6	EUR	11:44:52	Euronext Dublin	202104131433857
30	40.6	EUR	11:44:52	Euronext Dublin	202104131434113
124	40.6	EUR	11:45:39	Euronext Dublin	202104131435905
26	40.6	EUR	11:45:40	Euronext Dublin	202104131436161
24	40.6	EUR	11:45:40	Euronext Dublin	202104131436417
2	40.6	EUR	11:45:40	Euronext Dublin	202104131436673
5	40.6	EUR	11:45:40	Euronext Dublin	202104131436929
90	40.59	EUR	11:47:08	Euronext Dublin	202104131444865
93	40.58	EUR	11:48:00	Euronext Dublin	202104131446913
102	40.57	EUR	11:48:29	Euronext Dublin	202104131449217
51	40.59	EUR	11:49:02	Euronext Dublin	202104131455105
23	40.59	EUR	11:49:29	Euronext Dublin	202104131456897
159	40.61	EUR	11:50:58	Euronext Dublin	202104131461761
58	40.61	EUR	11:50:58	Euronext Dublin	202104131463553
53	40.61	EUR	11:50:58	Euronext Dublin	202104131463809
92	40.61	EUR	11:51:54	Euronext Dublin	202104131466625
7	40.61	EUR	11:51:54	Euronext Dublin	202104131466881
97	40.61	EUR	11:51:57	Euronext Dublin	202104131467649
50	40.61	EUR	11:52:47	Euronext Dublin	202104131470465
49	40.6	EUR	11:52:55	Euronext Dublin	202104131472769
50	40.59	EUR	11:53:19	Euronext Dublin	202104131473793
125	40.6	EUR	11:54:55	Euronext Dublin	202104131478913
26	40.6	EUR	11:54:55	Euronext Dublin	202104131479169
59	40.6	EUR	11:54:55	Euronext Dublin	202104131481473
6	40.6	EUR	11:54:55	Euronext Dublin	202104131481729
50	40.61	EUR	11:55:23	Euronext Dublin	202104131484289
50	40.62	EUR	11:56:00	Euronext Dublin	202104131488641
49	40.61	EUR	11:56:09	Euronext Dublin	202104131491713
95	40.61	EUR	11:57:00	Euronext Dublin	202104131495553
145	40.62	EUR	11:58:27	Euronext Dublin	202104131503233
50	40.61	EUR	11:58:36	Euronext Dublin	202104131506305
49	40.6	EUR	11:59:01	Euronext Dublin	202104131508353
97	40.59	EUR	11:59:59	Euronext Dublin	202104131512193
50	40.57	EUR	12:00:19	Euronext Dublin	202104131515521
50	40.54	EUR	12:01:00	Euronext Dublin	202104131523713
49	40.52	EUR	12:01:25	Euronext Dublin	202104131529345
50	40.5	EUR	12:01:49	Euronext Dublin	202104131532673
49	40.46	EUR	12:02:17	Euronext Dublin	202104131537025
99	40.44	EUR	12:03:24	Euronext Dublin	202104131549825
90	40.43	EUR	12:04:05	Euronext Dublin	202104131551873
2	40.43	EUR	12:04:07	Euronext Dublin	202104131552897
1	40.43	EUR	12:04:07	Euronext Dublin	202104131553153
99	40.45	EUR	12:04:28	Euronext Dublin	202104131560833
49	40.46	EUR	12:04:41	Euronext Dublin	202104131563137
50	40.45	EUR	12:04:59	Euronext Dublin	202104131564417
49	40.46	EUR	12:05:18	Euronext Dublin	202104131570305
62	40.48	EUR	12:05:39	Euronext Dublin	202104131572865
71	40.5	EUR	12:06:04	Euronext Dublin	202104131574913
65	40.54	EUR	12:07:04	Euronext Dublin	202104131582081
59	40.54	EUR	12:07:04	Euronext Dublin	202104131582337
4	40.54	EUR	12:07:05	Euronext Dublin	202104131582593
20	40.54	EUR	12:07:05	Euronext Dublin	202104131582849
49	40.54	EUR	12:08:02	Euronext Dublin	202104131586689
59	40.54	EUR	12:08:02	Euronext Dublin	202104131586945
17	40.54	EUR	12:08:02	Euronext Dublin	202104131587201
3	40.55	EUR	12:08:13	Euronext Dublin	202104131590273
172	40.55	EUR	12:08:30	Euronext Dublin	202104131590785
97	40.56	EUR	12:08:51	Euronext Dublin	202104131596161
150	40.55	EUR	12:09:04	Euronext Dublin	202104131602817
66	40.55	EUR	12:09:04	Euronext Dublin	202104131603073
49	40.6	EUR	12:12:07	Euronext Dublin	202104131619201
54	40.6	EUR	12:12:43	Euronext Dublin	202104131623041
51	40.57	EUR	12:13:05	Euronext Dublin	202104131630977
35	40.57	EUR	12:13:26	Euronext Dublin	202104131635585
96	40.57	EUR	12:14:00	Euronext Dublin	202104131640193
49	40.55	EUR	12:14:22	Euronext Dublin	202104131643521
101	40.55	EUR	12:15:11	Euronext Dublin	202104131649409
71	40.53	EUR	12:15:32	Euronext Dublin	202104131653249
61	40.55	EUR	12:16:07	Euronext Dublin	202104131655553
49	40.54	EUR	12:16:33	Euronext Dublin	202104131658113
50	40.54	EUR	12:16:55	Euronext Dublin	202104131662977
51	40.52	EUR	12:17:31	Euronext Dublin	202104131667329
94	40.52	EUR	12:18:09	Euronext Dublin	202104131673729
51	40.51	EUR	12:18:43	Euronext Dublin	202104131679617
23	40.5	EUR	12:19:02	Euronext Dublin	202104131683713
92	40.5	EUR	12:19:33	Euronext Dublin	202104131686529
4	40.48	EUR	12:19:41	Euronext Dublin	202104131689345
14	40.5	EUR	12:20:16	Euronext Dublin	202104131692161
83	40.5	EUR	12:20:16	Euronext Dublin	202104131692417
179	40.5	EUR	12:20:44	Euronext Dublin	202104131692673
25	40.5	EUR	12:20:44	Euronext Dublin	202104131692929
16	40.5	EUR	12:20:44	Euronext Dublin	202104131693185
38	40.49	EUR	12:21:44	Euronext Dublin	202104131704193
150	40.49	EUR	12:21:59	Euronext Dublin	202104131704449
50	40.49	EUR	12:21:59	Euronext Dublin	202104131704705
58	40.49	EUR	12:21:59	Euronext Dublin	202104131704961
176	40.5	EUR	12:22:28	Euronext Dublin	202104131706497
150	40.49	EUR	12:22:30	Euronext Dublin	202104131706753
592	40.49	EUR	12:22:30	Euronext Dublin	202104131707009
148	40.46	EUR	12:26:42	Euronext Dublin	202104131740289
50	40.46	EUR	12:26:42	Euronext Dublin	202104131740801
9	40.46	EUR	12:26:42	Euronext Dublin	202104131741057
55	40.46	EUR	12:26:44	Euronext Dublin	202104131743105
131	40.47	EUR	12:28:41	Euronext Dublin	202104131756929
103	40.47	EUR	12:28:41	Euronext Dublin	202104131757185
59	40.46	EUR	12:30:27	Euronext Dublin	202104131762305
149	40.45	EUR	12:30:39	Euronext Dublin	202104131764609
50	40.45	EUR	12:30:39	Euronext Dublin	202104131765377
36	40.45	EUR	12:30:39	Euronext Dublin	202104131765633
99	40.44	EUR	12:31:40	Euronext Dublin	202104131769729
53	40.44	EUR	12:31:40	Euronext Dublin	202104131770241
3	40.44	EUR	12:32:38	Euronext Dublin	202104131774849
75	40.44	EUR	12:32:38	Euronext Dublin	202104131775105
23	40.44	EUR	12:32:38	Euronext Dublin	202104131775361
17	40.44	EUR	12:32:38	Euronext Dublin	202104131775617
154	40.44	EUR	12:32:39	Euronext Dublin	202104131775873
60	40.44	EUR	12:32:41	Euronext Dublin	202104131778433
2	40.44	EUR	12:32:41	Euronext Dublin	202104131778689
107	40.44	EUR	12:32:55	Euronext Dublin	202104131778945
88	40.45	EUR	12:35:07	Euronext Dublin	202104131789697
153	40.45	EUR	12:35:08	Euronext Dublin	202104131790209
50	40.51	EUR	12:37:57	Euronext Dublin	202104131806849
58	40.51	EUR	12:37:57	Euronext Dublin	202104131807105
37	40.51	EUR	12:37:57	Euronext Dublin	202104131807361
49	40.51	EUR	12:38:09	Euronext Dublin	202104131811201
50	40.53	EUR	12:38:59	Euronext Dublin	202104131820161
94	40.54	EUR	12:39:42	Euronext Dublin	202104131826305
50	40.54	EUR	12:39:42	Euronext Dublin	202104131826817
93	40.54	EUR	12:40:57	Euronext Dublin	202104131828609
72	40.54	EUR	12:40:57	Euronext Dublin	202104131829377
96	40.54	EUR	12:41:49	Euronext Dublin	202104131832193
189	40.53	EUR	12:43:30	Euronext Dublin	202104131840129
58	40.53	EUR	12:43:30	Euronext Dublin	202104131840385
11	40.53	EUR	12:43:30	Euronext Dublin	202104131840641
51	40.51	EUR	12:43:59	Euronext Dublin	202104131843969
89	40.51	EUR	12:44:43	Euronext Dublin	202104131848577
45	40.5	EUR	12:45:17	Euronext Dublin	202104131850625
44	40.5	EUR	12:45:17	Euronext Dublin	202104131850881
98	40.49	EUR	12:46:18	Euronext Dublin	202104131855489
52	40.48	EUR	12:46:22	Euronext Dublin	202104131858049
50	40.47	EUR	12:46:42	Euronext Dublin	202104131861633
94	40.47	EUR	12:48:00	Euronext Dublin	202104131874433
52	40.48	EUR	12:48:48	Euronext Dublin	202104131880065
214	40.49	EUR	12:51:30	Euronext Dublin	202104131885953
68	40.49	EUR	12:51:30	Euronext Dublin	202104131887745
49	40.5	EUR	12:52:30	Euronext Dublin	202104131902337
93	40.51	EUR	12:53:37	Euronext Dublin	202104131907969
92	40.49	EUR	12:54:55	Euronext Dublin	202104131912321
49	40.47	EUR	12:55:02	Euronext Dublin	202104131914625
50	40.46	EUR	12:55:54	Euronext Dublin	202104131922817
49	40.45	EUR	12:56:34	Euronext Dublin	202104131925121
93	40.44	EUR	12:57:10	Euronext Dublin	202104131931521
49	40.42	EUR	12:57:46	Euronext Dublin	202104131933057
50	40.41	EUR	12:58:15	Euronext Dublin	202104131936897
138	40.45	EUR	12:59:45	Euronext Dublin	202104131947393
66	40.45	EUR	12:59:45	Euronext Dublin	202104131947649
137	40.46	EUR	13:00:37	Euronext Dublin	202104131954561
125	40.46	EUR	13:00:37	Euronext Dublin	202104131954817
160	40.46	EUR	13:02:35	Euronext Dublin	202104131961217
150	40.46	EUR	13:02:35	Euronext Dublin	202104131962497
58	40.46	EUR	13:02:35	Euronext Dublin	202104131962753
50	40.46	EUR	13:02:35	Euronext Dublin	202104131963009
87	40.46	EUR	13:02:35	Euronext Dublin	202104131963265
17	40.46	EUR	13:02:35	Euronext Dublin	202104131963521
112	40.47	EUR	13:03:07	Euronext Dublin	202104131966081
24	40.47	EUR	13:03:07	Euronext Dublin	202104131966337
418	40.47	EUR	13:03:07	Euronext Dublin	202104131966593
2	40.47	EUR	13:03:07	Euronext Dublin	202104131966849
979	40.47	EUR	13:03:07	Euronext Dublin	202104131967105
44	40.47	EUR	13:03:07	Euronext Dublin	202104131967361
87	40.47	EUR	13:03:07	Euronext Dublin	202104131967617
24	40.47	EUR	13:03:07	Euronext Dublin	202104131967873
150	40.47	EUR	13:03:57	Euronext Dublin	202104131968129
483	40.47	EUR	13:03:57	Euronext Dublin	202104131968385
60	40.5	EUR	13:05:09	Euronext Dublin	202104131981441
110	40.5	EUR	13:05:09	Euronext Dublin	202104131981697
59	40.5	EUR	13:05:09	Euronext Dublin	202104131981953
50	40.5	EUR	13:05:09	Euronext Dublin	202104131982209
47	40.5	EUR	13:05:09	Euronext Dublin	202104131982465
25	40.5	EUR	13:05:09	Euronext Dublin	202104131982721
24	40.5	EUR	13:05:09	Euronext Dublin	202104131982977
150	40.5	EUR	13:05:15	Euronext Dublin	202104131983233
467	40.5	EUR	13:05:15	Euronext Dublin	202104131983489
16	40.5	EUR	13:05:15	Euronext Dublin	202104131983745
467	40.5	EUR	13:05:15	Euronext Dublin	202104131984001
306	40.5	EUR	13:05:15	Euronext Dublin	202104131984257
93	40.5	EUR	13:05:31	Euronext Dublin	202104131987841
65	40.5	EUR	13:05:31	Euronext Dublin	202104131988097
66	40.5	EUR	13:05:31	Euronext Dublin	202104131988353
127	40.5	EUR	13:05:31	Euronext Dublin	202104131988609
545	40.5	EUR	13:05:31	Euronext Dublin	202104131990145
49	40.49	EUR	13:06:01	Euronext Dublin	202104131993729
166	40.5	EUR	13:07:00	Euronext Dublin	202104132001409
50	40.5	EUR	13:07:00	Euronext Dublin	202104132002433
24	40.5	EUR	13:07:00	Euronext Dublin	202104132002689
28	40.5	EUR	13:07:54	Euronext Dublin	202104132006785
150	40.5	EUR	13:07:54	Euronext Dublin	202104132007041
97	40.5	EUR	13:08:01	Euronext Dublin	202104132008065
150	40.5	EUR	13:08:28	Euronext Dublin	202104132011649
10	40.5	EUR	13:08:28	Euronext Dublin	202104132011905
13	40.5	EUR	13:08:33	Euronext Dublin	202104132012161
10	40.5	EUR	13:08:33	Euronext Dublin	202104132012417
93	40.5	EUR	13:08:33	Euronext Dublin	202104132012673
1	40.5	EUR	13:08:34	Euronext Dublin	202104132013441
51	40.49	EUR	13:09:08	Euronext Dublin	202104132016257
53	40.47	EUR	13:09:14	Euronext Dublin	202104132018305
171	40.48	EUR	13:10:22	Euronext Dublin	202104132024449
31	40.48	EUR	13:10:22	Euronext Dublin	202104132025217
88	40.47	EUR	13:10:24	Euronext Dublin	202104132028033
29	40.47	EUR	13:10:24	Euronext Dublin	202104132028289
51	40.47	EUR	13:10:40	Euronext Dublin	202104132029313
38	40.48	EUR	13:11:17	Euronext Dublin	202104132032385
180	40.47	EUR	13:11:57	Euronext Dublin	202104132033921
34	40.47	EUR	13:11:57	Euronext Dublin	202104132035201
62	40.47	EUR	13:11:57	Euronext Dublin	202104132035457
247	40.51	EUR	13:13:58	Euronext Dublin	202104132046721
150	40.51	EUR	13:13:58	Euronext Dublin	202104132046977
50	40.51	EUR	13:13:58	Euronext Dublin	202104132047233
31	40.51	EUR	13:13:58	Euronext Dublin	202104132047489
2	40.48	EUR	13:14:14	Euronext Dublin	202104132051329
196	40.49	EUR	13:15:26	Euronext Dublin	202104132058497
50	40.49	EUR	13:15:26	Euronext Dublin	202104132059009
117	40.49	EUR	13:15:26	Euronext Dublin	202104132059265
95	40.49	EUR	13:15:48	Euronext Dublin	202104132062593
188	40.48	EUR	13:17:08	Euronext Dublin	202104132070017
114	40.48	EUR	13:17:11	Euronext Dublin	202104132070785
150	40.48	EUR	13:17:11	Euronext Dublin	202104132071041
76	40.48	EUR	13:17:11	Euronext Dublin	202104132071297
25	40.48	EUR	13:17:11	Euronext Dublin	202104132071553
22	40.48	EUR	13:17:12	Euronext Dublin	202104132071809
310	40.48	EUR	13:17:12	Euronext Dublin	202104132072065
22	40.48	EUR	13:17:12	Euronext Dublin	202104132072321
207	40.48	EUR	13:17:12	Euronext Dublin	202104132072577
43	40.52	EUR	13:18:11	Euronext Dublin	202104132082561
6	40.52	EUR	13:18:11	Euronext Dublin	202104132082817
116	40.54	EUR	13:18:59	Euronext Dublin	202104132093313
136	40.54	EUR	13:18:59	Euronext Dublin	202104132094337
105	40.52	EUR	13:19:34	Euronext Dublin	202104132098177
63	40.52	EUR	13:19:35	Euronext Dublin	202104132098433
14	40.52	EUR	13:19:35	Euronext Dublin	202104132098689
237	40.53	EUR	13:21:45	Euronext Dublin	202104132110977
87	40.53	EUR	13:21:45	Euronext Dublin	202104132111745
199	40.53	EUR	13:21:45	Euronext Dublin	202104132112001
51	40.56	EUR	13:22:05	Euronext Dublin	202104132119425
49	40.54	EUR	13:22:39	Euronext Dublin	202104132123521
19	40.54	EUR	13:22:39	Euronext Dublin	202104132123777
93	40.54	EUR	13:22:39	Euronext Dublin	202104132124545
122	40.55	EUR	13:24:04	Euronext Dublin	202104132130433
34	40.55	EUR	13:24:04	Euronext Dublin	202104132131201
87	40.55	EUR	13:24:04	Euronext Dublin	202104132131457
90	40.55	EUR	13:24:04	Euronext Dublin	202104132131713
2	40.55	EUR	13:24:39	Euronext Dublin	202104132134785
214	40.55	EUR	13:25:52	Euronext Dublin	202104132140417
50	40.55	EUR	13:25:52	Euronext Dublin	202104132140929
87	40.55	EUR	13:25:52	Euronext Dublin	202104132141185
59	40.55	EUR	13:25:52	Euronext Dublin	202104132141441
114	40.55	EUR	13:26:55	Euronext Dublin	202104132145537
132	40.55	EUR	13:26:55	Euronext Dublin	202104132146049
50	40.55	EUR	13:27:03	Euronext Dublin	202104132146305
59	40.55	EUR	13:27:03	Euronext Dublin	202104132146561
24	40.55	EUR	13:27:03	Euronext Dublin	202104132146817
87	40.55	EUR	13:27:03	Euronext Dublin	202104132147073
2	40.55	EUR	13:27:03	Euronext Dublin	202104132147329
150	40.54	EUR	13:27:15	Euronext Dublin	202104132149889
1	40.54	EUR	13:27:15	Euronext Dublin	202104132150145
23	40.55	EUR	13:27:15	Euronext Dublin	202104132150401
58	40.55	EUR	13:27:15	Euronext Dublin	202104132150657
50	40.55	EUR	13:27:15	Euronext Dublin	202104132150913
150	40.55	EUR	13:27:15	Euronext Dublin	202104132151169
119	40.55	EUR	13:27:15	Euronext Dublin	202104132151425
91	40.55	EUR	13:27:15	Euronext Dublin	202104132151681
22	40.55	EUR	13:27:15	Euronext Dublin	202104132151937
112	40.55	EUR	13:27:15	Euronext Dublin	202104132152193
27	40.55	EUR	13:27:15	Euronext Dublin	202104132152449
45	40.55	EUR	13:27:15	Euronext Dublin	202104132152705
1207	40.55	EUR	13:27:15	Euronext Dublin	202104132152961
223	40.55	EUR	13:27:15	Euronext Dublin	202104132153217
97	40.53	EUR	13:27:57	Euronext Dublin	202104132155521
118	40.52	EUR	13:28:56	Euronext Dublin	202104132159617
121	40.52	EUR	13:28:56	Euronext Dublin	202104132160129
69	40.51	EUR	13:29:46	Euronext Dublin	202104132161409
28	40.51	EUR	13:29:46	Euronext Dublin	202104132161665
72	40.51	EUR	13:29:46	Euronext Dublin	202104132163201
49	40.5	EUR	13:30:01	Euronext Dublin	202104132164225
2	40.53	EUR	13:30:35	Euronext Dublin	202104132172417
288	40.51	EUR	13:31:00	Euronext Dublin	202104132173441
150	40.51	EUR	13:31:00	Euronext Dublin	202104132173697
63	40.51	EUR	13:31:00	Euronext Dublin	202104132173953
104	40.51	EUR	13:31:00	Euronext Dublin	202104132174209
29	40.51	EUR	13:31:18	Euronext Dublin	202104132175745
87	40.51	EUR	13:31:35	Euronext Dublin	202104132176769
17	40.51	EUR	13:31:35	Euronext Dublin	202104132177025
150	40.51	EUR	13:31:35	Euronext Dublin	202104132178305
57	40.51	EUR	13:31:35	Euronext Dublin	202104132178561
30	40.51	EUR	13:31:35	Euronext Dublin	202104132179073
24	40.51	EUR	13:31:35	Euronext Dublin	202104132179329
8	40.5	EUR	13:31:35	Euronext Dublin	202104132180353
210	40.55	EUR	13:32:56	Euronext Dublin	202104132190849
211	40.55	EUR	13:32:56	Euronext Dublin	202104132191617
211	40.55	EUR	13:32:56	Euronext Dublin	202104132191873
143	40.54	EUR	13:33:06	Euronext Dublin	202104132193153
17	40.54	EUR	13:33:06	Euronext Dublin	202104132193409
226	40.55	EUR	13:34:05	Euronext Dublin	202104132199553
38	40.55	EUR	13:34:06	Euronext Dublin	202104132199809
172	40.55	EUR	13:34:06	Euronext Dublin	202104132200321
237	40.55	EUR	13:35:10	Euronext Dublin	202104132205185
50	40.55	EUR	13:35:10	Euronext Dublin	202104132205441
59	40.55	EUR	13:35:10	Euronext Dublin	202104132205697
91	40.55	EUR	13:35:10	Euronext Dublin	202104132205953
248	40.57	EUR	13:37:51	Euronext Dublin	202104132220289
47	40.58	EUR	13:39:15	Euronext Dublin	202104132228481
195	40.61	EUR	13:39:40	Euronext Dublin	202104132233089
150	40.61	EUR	13:39:40	Euronext Dublin	202104132234113
59	40.61	EUR	13:39:40	Euronext Dublin	202104132234369
50	40.61	EUR	13:39:40	Euronext Dublin	202104132234625
25	40.61	EUR	13:39:40	Euronext Dublin	202104132234881
150	40.61	EUR	13:39:40	Euronext Dublin	202104132235137
59	40.61	EUR	13:39:40	Euronext Dublin	202104132235393
50	40.61	EUR	13:39:40	Euronext Dublin	202104132235649
24	40.61	EUR	13:39:40	Euronext Dublin	202104132235905
1	40.61	EUR	13:39:40	Euronext Dublin	202104132236161
150	40.61	EUR	13:39:40	Euronext Dublin	202104132236417
148	40.61	EUR	13:39:42	Euronext Dublin	202104132236929
186	40.6	EUR	13:40:24	Euronext Dublin	202104132241281
49	40.6	EUR	13:40:31	Euronext Dublin	202104132245889
79	40.6	EUR	13:41:08	Euronext Dublin	202104132247169
27	40.6	EUR	13:41:08	Euronext Dublin	202104132247425
58	40.6	EUR	13:41:08	Euronext Dublin	202104132247937
53	40.57	EUR	13:41:29	Euronext Dublin	202104132253569
4	40.56	EUR	13:42:05	Euronext Dublin	202104132258177
164	40.56	EUR	13:42:05	Euronext Dublin	202104132258433
165	40.55	EUR	13:43:47	Euronext Dublin	202104132266625
150	40.55	EUR	13:43:47	Euronext Dublin	202104132266881
58	40.55	EUR	13:43:47	Euronext Dublin	202104132269697
50	40.55	EUR	13:43:47	Euronext Dublin	202104132269953
51	40.55	EUR	13:43:47	Euronext Dublin	202104132270209
315	40.55	EUR	13:44:57	Euronext Dublin	202104132273793
53	40.54	EUR	13:45:10	Euronext Dublin	202104132276353
97	40.53	EUR	13:45:32	Euronext Dublin	202104132277889
49	40.51	EUR	13:45:41	Euronext Dublin	202104132279169
49	40.52	EUR	13:45:55	Euronext Dublin	202104132282497
150	40.56	EUR	13:47:36	Euronext Dublin	202104132296065
109	40.56	EUR	13:47:39	Euronext Dublin	202104132296321
135	40.56	EUR	13:47:42	Euronext Dublin	202104132296577
93	40.56	EUR	13:47:42	Euronext Dublin	202104132298625
53	40.57	EUR	13:47:55	Euronext Dublin	202104132302465
156	40.6	EUR	13:51:25	Euronext Dublin	202104132313473
58	40.6	EUR	13:51:25	Euronext Dublin	202104132318081
87	40.6	EUR	13:51:25	Euronext Dublin	202104132318337
50	40.6	EUR	13:51:25	Euronext Dublin	202104132318593
79	40.6	EUR	13:51:25	Euronext Dublin	202104132318849
58	40.6	EUR	13:51:25	Euronext Dublin	202104132320641
150	40.6	EUR	13:51:25	Euronext Dublin	202104132320897
50	40.6	EUR	13:51:25	Euronext Dublin	202104132321153
16	40.6	EUR	13:51:25	Euronext Dublin	202104132321409
30	40.61	EUR	13:51:51	Euronext Dublin	202104132324225
150	40.61	EUR	13:51:51	Euronext Dublin	202104132324481
85	40.61	EUR	13:51:51	Euronext Dublin	202104132324737
106	40.61	EUR	13:51:51	Euronext Dublin	202104132326273
149	40.58	EUR	13:53:05	Euronext Dublin	202104132338305
55	40.58	EUR	13:53:05	Euronext Dublin	202104132338561
201	40.62	EUR	13:55:24	Euronext Dublin	202104132354689
50	40.62	EUR	13:55:24	Euronext Dublin	202104132355713
58	40.62	EUR	13:55:24	Euronext Dublin	202104132355969
150	40.62	EUR	13:55:24	Euronext Dublin	202104132356225
89	40.62	EUR	13:55:24	Euronext Dublin	202104132356481
45	40.62	EUR	13:55:24	Euronext Dublin	202104132356737
29	40.62	EUR	13:55:24	Euronext Dublin	202104132356993
80	40.61	EUR	13:56:16	Euronext Dublin	202104132359809
81	40.61	EUR	13:56:16	Euronext Dublin	202104132360065
50	40.61	EUR	13:56:16	Euronext Dublin	202104132360321
87	40.61	EUR	13:56:16	Euronext Dublin	202104132360577
74	40.61	EUR	13:56:28	Euronext Dublin	202104132361089
110	40.61	EUR	13:56:28	Euronext Dublin	202104132361345
154	40.61	EUR	13:56:29	Euronext Dublin	202104132362625
185	40.62	EUR	13:57:55	Euronext Dublin	202104132373377
73	40.6	EUR	13:58:18	Euronext Dublin	202104132375681
45	40.61	EUR	13:58:43	Euronext Dublin	202104132381569
89	40.61	EUR	13:58:43	Euronext Dublin	202104132381825
150	40.61	EUR	13:58:43	Euronext Dublin	202104132382593
40	40.61	EUR	13:58:43	Euronext Dublin	202104132382849
145	40.61	EUR	13:59:34	Euronext Dublin	202104132387201
70	40.62	EUR	14:00:28	Euronext Dublin	202104132395905
75	40.62	EUR	14:00:28	Euronext Dublin	202104132396161
98	40.62	EUR	14:00:28	Euronext Dublin	202104132397953
8	40.62	EUR	14:00:28	Euronext Dublin	202104132398209
90	40.62	EUR	14:00:54	Euronext Dublin	202104132401537
55	40.62	EUR	14:00:54	Euronext Dublin	202104132403585
67	40.61	EUR	14:01:11	Euronext Dublin	202104132404865
24	40.61	EUR	14:01:11	Euronext Dublin	202104132405121
8	40.6	EUR	14:01:21	Euronext Dublin	202104132407425
42	40.6	EUR	14:01:21	Euronext Dublin	202104132407681
180	40.6	EUR	14:02:29	Euronext Dublin	202104132414849
33	40.6	EUR	14:02:29	Euronext Dublin	202104132416385
100	40.6	EUR	14:02:29	Euronext Dublin	202104132416641
33	40.6	EUR	14:02:29	Euronext Dublin	202104132416897
90	40.61	EUR	14:02:54	Euronext Dublin	202104132421761
101	40.6	EUR	14:03:07	Euronext Dublin	202104132424321
4	40.6	EUR	14:05:31	Euronext Dublin	202104132431233
265	40.6	EUR	14:05:31	Euronext Dublin	202104132431489
150	40.6	EUR	14:05:31	Euronext Dublin	202104132432001
83	40.6	EUR	14:05:31	Euronext Dublin	202104132432257
100	40.6	EUR	14:05:31	Euronext Dublin	202104132432513
4	40.6	EUR	14:05:31	Euronext Dublin	202104132432769
166	40.6	EUR	14:05:31	Euronext Dublin	202104132433281
10	40.6	EUR	14:05:31	Euronext Dublin	202104132433537
135	40.59	EUR	14:06:01	Euronext Dublin	202104132437633
60	40.58	EUR	14:06:02	Euronext Dublin	202104132438401
51	40.57	EUR	14:06:07	Euronext Dublin	202104132439937
40	40.56	EUR	14:06:33	Euronext Dublin	202104132442241
62	40.56	EUR	14:06:33	Euronext Dublin	202104132442497
24	40.56	EUR	14:06:33	Euronext Dublin	202104132442753
29	40.55	EUR	14:06:48	Euronext Dublin	202104132444033
134	40.55	EUR	14:06:54	Euronext Dublin	202104132444545
44	40.54	EUR	14:06:55	Euronext Dublin	202104132446337
228	40.53	EUR	14:07:59	Euronext Dublin	202104132449153
150	40.53	EUR	14:07:59	Euronext Dublin	202104132449409
30	40.53	EUR	14:07:59	Euronext Dublin	202104132449665
49	40.51	EUR	14:08:06	Euronext Dublin	202104132454273
55	40.5	EUR	14:08:10	Euronext Dublin	202104132457089
195	40.5	EUR	14:08:50	Euronext Dublin	202104132463489
76	40.5	EUR	14:08:51	Euronext Dublin	202104132465793
49	40.48	EUR	14:08:55	Euronext Dublin	202104132466817
149	40.47	EUR	14:09:23	Euronext Dublin	202104132469377
18	40.47	EUR	14:09:23	Euronext Dublin	202104132469633
23	40.5	EUR	14:11:20	Euronext Dublin	202104132481921
174	40.5	EUR	14:11:35	Euronext Dublin	202104132485249
246	40.51	EUR	14:14:10	Euronext Dublin	202104132492673
125	40.51	EUR	14:14:10	Euronext Dublin	202104132492929
3	40.51	EUR	14:14:14	Euronext Dublin	202104132494977
625	40.51	EUR	14:14:16	Euronext Dublin	202104132499585
100	40.51	EUR	14:14:16	Euronext Dublin	202104132501377
83	40.51	EUR	14:14:16	Euronext Dublin	202104132501633
98	40.51	EUR	14:14:16	Euronext Dublin	202104132501889
75	40.51	EUR	14:14:16	Euronext Dublin	202104132502145
49	40.5	EUR	14:14:34	Euronext Dublin	202104132505217
94	40.5	EUR	14:14:45	Euronext Dublin	202104132505985
72	40.51	EUR	14:16:18	Euronext Dublin	202104132512641
223	40.51	EUR	14:16:18	Euronext Dublin	202104132512897
100	40.51	EUR	14:16:18	Euronext Dublin	202104132513665
83	40.51	EUR	14:16:18	Euronext Dublin	202104132513921
18	40.51	EUR	14:16:18	Euronext Dublin	202104132514177
52	40.5	EUR	14:16:28	Euronext Dublin	202104132516737
19	40.51	EUR	14:17:42	Euronext Dublin	202104132525185
2	40.51	EUR	14:17:42	Euronext Dublin	202104132525441
260	40.5	EUR	14:17:56	Euronext Dublin	202104132528257
27	40.5	EUR	14:17:56	Euronext Dublin	202104132529281
83	40.5	EUR	14:17:56	Euronext Dublin	202104132529537
159	40.5	EUR	14:17:56	Euronext Dublin	202104132529793
328	40.5	EUR	14:20:27	Euronext Dublin	202104132537217
13	40.5	EUR	14:20:27	Euronext Dublin	202104132538241
286	40.5	EUR	14:20:27	Euronext Dublin	202104132538497
147	40.5	EUR	14:20:28	Euronext Dublin	202104132539009
48	40.5	EUR	14:20:28	Euronext Dublin	202104132539265
179	40.49	EUR	14:21:01	Euronext Dublin	202104132541825
52	40.45	EUR	14:21:20	Euronext Dublin	202104132550529
53	40.46	EUR	14:23:54	Euronext Dublin	202104132564353
68	40.46	EUR	14:24:10	Euronext Dublin	202104132564609
189	40.46	EUR	14:24:18	Euronext Dublin	202104132564865
236	40.46	EUR	14:24:41	Euronext Dublin	202104132566657
20	40.46	EUR	14:24:41	Euronext Dublin	202104132566913
279	40.46	EUR	14:25:01	Euronext Dublin	202104132568193
150	40.46	EUR	14:25:01	Euronext Dublin	202104132568449
55	40.46	EUR	14:25:01	Euronext Dublin	202104132568705
87	40.47	EUR	14:25:43	Euronext Dublin	202104132571777
96	40.47	EUR	14:25:43	Euronext Dublin	202104132572033
76	40.47	EUR	14:25:43	Euronext Dublin	202104132572289
2	40.47	EUR	14:25:43	Euronext Dublin	202104132572545
87	40.47	EUR	14:25:43	Euronext Dublin	202104132572801
38	40.47	EUR	14:25:43	Euronext Dublin	202104132573057
55	40.47	EUR	14:26:10	Euronext Dublin	202104132581761
52	40.49	EUR	14:27:12	Euronext Dublin	202104132585345
2	40.49	EUR	14:27:12	Euronext Dublin	202104132585601
54	40.49	EUR	14:27:46	Euronext Dublin	202104132585857
96	40.49	EUR	14:27:55	Euronext Dublin	202104132586113
100	40.49	EUR	14:27:55	Euronext Dublin	202104132586369
82	40.49	EUR	14:27:55	Euronext Dublin	202104132586625
2	40.49	EUR	14:27:55	Euronext Dublin	202104132586881
2	40.49	EUR	14:27:55	Euronext Dublin	202104132587137
88	40.49	EUR	14:27:55	Euronext Dublin	202104132587393
27	40.49	EUR	14:27:55	Euronext Dublin	202104132587649
150	40.49	EUR	14:27:55	Euronext Dublin	202104132587905
953	40.49	EUR	14:27:55	Euronext Dublin	202104132588161
54	40.49	EUR	14:28:17	Euronext Dublin	202104132589953
54	40.48	EUR	14:28:19	Euronext Dublin	202104132592257
103	40.48	EUR	14:28:42	Euronext Dublin	202104132594561
54	40.48	EUR	14:28:42	Euronext Dublin	202104132595073
63	40.48	EUR	14:30:00	Euronext Dublin	202104132601217
24	40.48	EUR	14:30:00	Euronext Dublin	202104132601473
13	40.47	EUR	14:30:03	Euronext Dublin	202104132603521
46	40.47	EUR	14:30:03	Euronext Dublin	202104132603777
233	40.47	EUR	14:30:03	Euronext Dublin	202104132604033
39	40.47	EUR	14:30:03	Euronext Dublin	202104132604545
6	40.47	EUR	14:30:03	Euronext Dublin	202104132604801
97	40.47	EUR	14:30:03	Euronext Dublin	202104132605057
63	40.47	EUR	14:30:03	Euronext Dublin	202104132606081
16	40.44	EUR	14:30:06	Euronext Dublin	202104132616321
35	40.44	EUR	14:30:06	Euronext Dublin	202104132616577
2	40.45	EUR	14:30:12	Euronext Dublin	202104132618369
135	40.47	EUR	14:30:30	Euronext Dublin	202104132623233
150	40.44	EUR	14:30:30	Euronext Dublin	202104132633217
83	40.44	EUR	14:30:30	Euronext Dublin	202104132633473
30	40.44	EUR	14:30:30	Euronext Dublin	202104132633729
50	40.45	EUR	14:30:35	Euronext Dublin	202104132634753
114	40.47	EUR	14:31:44	Euronext Dublin	202104132643201
267	40.46	EUR	14:31:49	Euronext Dublin	202104132645505
83	40.46	EUR	14:31:49	Euronext Dublin	202104132645761
100	40.46	EUR	14:31:49	Euronext Dublin	202104132646017
24	40.46	EUR	14:31:49	Euronext Dublin	202104132646273
111	40.46	EUR	14:31:49	Euronext Dublin	202104132646529
251	40.46	EUR	14:31:53	Euronext Dublin	202104132647297
150	40.46	EUR	14:32:17	Euronext Dublin	202104132653441
2	40.46	EUR	14:32:17	Euronext Dublin	202104132653697
150	40.46	EUR	14:32:17	Euronext Dublin	202104132653953
9	40.46	EUR	14:32:17	Euronext Dublin	202104132654209
90	40.45	EUR	14:32:28	Euronext Dublin	202104132657025
11	40.45	EUR	14:32:28	Euronext Dublin	202104132657281
154	40.43	EUR	14:32:49	Euronext Dublin	202104132665985
91	40.43	EUR	14:32:54	Euronext Dublin	202104132667009
66	40.43	EUR	14:32:54	Euronext Dublin	202104132668033
112	40.43	EUR	14:33:18	Euronext Dublin	202104132673153
83	40.43	EUR	14:33:18	Euronext Dublin	202104132674177
24	40.43	EUR	14:33:19	Euronext Dublin	202104132674433
125	40.43	EUR	14:34:20	Euronext Dublin	202104132681345
302	40.43	EUR	14:34:20	Euronext Dublin	202104132681601
290	40.43	EUR	14:34:20	Euronext Dublin	202104132684161
7	40.44	EUR	14:35:05	Euronext Dublin	202104132701313
2	40.44	EUR	14:35:08	Euronext Dublin	202104132704897
26	40.44	EUR	14:35:08	Euronext Dublin	202104132705153
32	40.47	EUR	14:35:37	Euronext Dublin	202104132714113
160	40.47	EUR	14:35:37	Euronext Dublin	202104132714369
100	40.47	EUR	14:35:37	Euronext Dublin	202104132716417
87	40.47	EUR	14:35:37	Euronext Dublin	202104132716673
201	40.47	EUR	14:35:37	Euronext Dublin	202104132716929
152	40.47	EUR	14:35:38	Euronext Dublin	202104132717185
22	40.46	EUR	14:36:20	Euronext Dublin	202104132723329
150	40.46	EUR	14:36:20	Euronext Dublin	202104132723585
66	40.46	EUR	14:36:20	Euronext Dublin	202104132723841
132	40.46	EUR	14:36:20	Euronext Dublin	202104132724609
284	40.45	EUR	14:37:20	Euronext Dublin	202104132729985
263	40.45	EUR	14:37:20	Euronext Dublin	202104132731777
24	40.45	EUR	14:37:52	Euronext Dublin	202104132737921
84	40.45	EUR	14:38:36	Euronext Dublin	202104132738177
412	40.45	EUR	14:38:42	Euronext Dublin	202104132743041
168	40.45	EUR	14:38:42	Euronext Dublin	202104132744577
300	40.44	EUR	14:39:14	Euronext Dublin	202104132750977
97	40.43	EUR	14:39:26	Euronext Dublin	202104132753793
97	40.42	EUR	14:39:37	Euronext Dublin	202104132756609
53	40.42	EUR	14:39:41	Euronext Dublin	202104132762497
185	40.41	EUR	14:40:01	Euronext Dublin	202104132769665
53	40.38	EUR	14:40:06	Euronext Dublin	202104132774529
670	40.39	EUR	14:40:54	Euronext Dublin	202104132780161
17	40.39	EUR	14:40:54	Euronext Dublin	202104132780417
342	40.39	EUR	14:40:54	Euronext Dublin	202104132781953
150	40.39	EUR	14:40:54	Euronext Dublin	202104132782209
537	40.39	EUR	14:40:54	Euronext Dublin	202104132782465
83	40.39	EUR	14:40:54	Euronext Dublin	202104132782721
100	40.39	EUR	14:40:54	Euronext Dublin	202104132782977
500	40.39	EUR	14:40:54	Euronext Dublin	202104132783233
4	40.39	EUR	14:40:54	Euronext Dublin	202104132783489
225	40.39	EUR	14:40:54	Euronext Dublin	202104132784257
100	40.39	EUR	14:40:54	Euronext Dublin	202104132784513
83	40.39	EUR	14:40:54	Euronext Dublin	202104132784769
100	40.39	EUR	14:40:54	Euronext Dublin	202104132785025
150	40.39	EUR	14:40:54	Euronext Dublin	202104132785281
29	40.39	EUR	14:40:54	Euronext Dublin	202104132785537
7	40.39	EUR	14:40:54	Euronext Dublin	202104132785793
131	40.39	EUR	14:40:54	Euronext Dublin	202104132786049
9	40.39	EUR	14:40:54	Euronext Dublin	202104132786305
547	40.39	EUR	14:40:54	Euronext Dublin	202104132786561
9	40.39	EUR	14:40:54	Euronext Dublin	202104132786817
33	40.39	EUR	14:40:54	Euronext Dublin	202104132787073
3	40.39	EUR	14:40:54	Euronext Dublin	202104132787329
336	40.44	EUR	14:42:17	Euronext Dublin	202104132799617
150	40.44	EUR	14:42:17	Euronext Dublin	202104132801665
100	40.44	EUR	14:42:17	Euronext Dublin	202104132801921
221	40.44	EUR	14:42:17	Euronext Dublin	202104132802177
90	40.44	EUR	14:42:58	Euronext Dublin	202104132804481
186	40.44	EUR	14:42:59	Euronext Dublin	202104132806273
108	40.44	EUR	14:43:24	Euronext Dublin	202104132809345
100	40.44	EUR	14:43:24	Euronext Dublin	202104132811905
103	40.44	EUR	14:43:24	Euronext Dublin	202104132812161
24	40.43	EUR	14:44:07	Euronext Dublin	202104132817025
386	40.42	EUR	14:44:11	Euronext Dublin	202104132822145
100	40.42	EUR	14:44:11	Euronext Dublin	202104132822913
43	40.42	EUR	14:44:11	Euronext Dublin	202104132823169
108	40.42	EUR	14:44:17	Euronext Dublin	202104132824705
116	40.41	EUR	14:44:32	Euronext Dublin	202104132830337
201	40.42	EUR	14:45:12	Euronext Dublin	202104132840321
127	40.42	EUR	14:45:12	Euronext Dublin	202104132840577
92	40.41	EUR	14:45:35	Euronext Dublin	202104132842369
11	40.41	EUR	14:45:35	Euronext Dublin	202104132842881
87	40.41	EUR	14:45:35	Euronext Dublin	202104132843137
112	40.42	EUR	14:45:55	Euronext Dublin	202104132849281
55	40.42	EUR	14:45:55	Euronext Dublin	202104132851329
56	40.4	EUR	14:46:08	Euronext Dublin	202104132854145
246	40.4	EUR	14:46:48	Euronext Dublin	202104132862337
27	40.4	EUR	14:46:48	Euronext Dublin	202104132863617
68	40.4	EUR	14:46:48	Euronext Dublin	202104132863873
299	40.41	EUR	14:47:54	Euronext Dublin	202104132869761
100	40.39	EUR	14:47:54	Euronext Dublin	202104132874881
83	40.39	EUR	14:47:54	Euronext Dublin	202104132875137
34	40.39	EUR	14:47:54	Euronext Dublin	202104132875393
111	40.38	EUR	14:48:06	Euronext Dublin	202104132879745
111	40.37	EUR	14:48:30	Euronext Dublin	202104132882561
28	40.37	EUR	14:48:30	Euronext Dublin	202104132883841
60	40.37	EUR	14:48:30	Euronext Dublin	202104132884097
190	40.36	EUR	14:49:07	Euronext Dublin	202104132889217
191	40.35	EUR	14:49:33	Euronext Dublin	202104132891009
83	40.35	EUR	14:49:33	Euronext Dublin	202104132893057
28	40.35	EUR	14:49:33	Euronext Dublin	202104132893313
56	40.34	EUR	14:49:40	Euronext Dublin	202104132895617
212	40.33	EUR	14:50:09	Euronext Dublin	202104132903297
25	40.34	EUR	14:50:43	Euronext Dublin	202104132916097
100	40.36	EUR	14:51:17	Euronext Dublin	202104132921473
20	40.36	EUR	14:51:17	Euronext Dublin	202104132921729
63	40.36	EUR	14:51:20	Euronext Dublin	202104132921985
7	40.36	EUR	14:51:20	Euronext Dublin	202104132922241
52	40.36	EUR	14:52:00	Euronext Dublin	202104132922497
87	40.36	EUR	14:52:04	Euronext Dublin	202104132922753
86	40.36	EUR	14:52:04	Euronext Dublin	202104132923009
93	40.36	EUR	14:52:04	Euronext Dublin	202104132923265
55	40.36	EUR	14:52:08	Euronext Dublin	202104132923521
279	40.37	EUR	14:52:41	Euronext Dublin	202104132929921
150	40.37	EUR	14:52:41	Euronext Dublin	202104132932737
83	40.37	EUR	14:52:41	Euronext Dublin	202104132932993
40	40.37	EUR	14:52:41	Euronext Dublin	202104132933249
99	40.36	EUR	14:52:54	Euronext Dublin	202104132935041
350	40.38	EUR	14:53:40	Euronext Dublin	202104132945281
53	40.37	EUR	14:53:41	Euronext Dublin	202104132947585
24	40.39	EUR	14:54:13	Euronext Dublin	202104132954753
394	40.39	EUR	14:54:47	Euronext Dublin	202104132956801
83	40.39	EUR	14:54:47	Euronext Dublin	202104132958081
150	40.4	EUR	14:56:12	Euronext Dublin	202104132971649
9	40.4	EUR	14:56:12	Euronext Dublin	202104132971905
74	40.4	EUR	14:56:12	Euronext Dublin	202104132972161
100	40.4	EUR	14:56:12	Euronext Dublin	202104132972417
45	40.4	EUR	14:56:12	Euronext Dublin	202104132972673
77	40.4	EUR	14:56:13	Euronext Dublin	202104132972929
25	40.4	EUR	14:56:13	Euronext Dublin	202104132973185
50	40.41	EUR	14:57:00	Euronext Dublin	202104132981377
52	40.41	EUR	14:57:06	Euronext Dublin	202104132981633
55	40.41	EUR	14:57:13	Euronext Dublin	202104132981889
54	40.41	EUR	14:57:19	Euronext Dublin	202104132985729
64	40.41	EUR	14:57:26	Euronext Dublin	202104132985985
52	40.41	EUR	14:57:32	Euronext Dublin	202104132986241
55	40.41	EUR	14:57:38	Euronext Dublin	202104132986497
72	40.41	EUR	14:57:38	Euronext Dublin	202104132986753
3	40.41	EUR	14:57:39	Euronext Dublin	202104132987009
25	40.41	EUR	14:57:39	Euronext Dublin	202104132987265
107	40.41	EUR	14:57:39	Euronext Dublin	202104132987521
1	40.41	EUR	14:57:39	Euronext Dublin	202104132987777
49	40.42	EUR	14:58:10	Euronext Dublin	202104132989313
27	40.42	EUR	14:58:19	Euronext Dublin	202104132989569
22	40.42	EUR	14:58:19	Euronext Dublin	202104132989825
69	40.42	EUR	14:58:23	Euronext Dublin	202104132990081
53	40.42	EUR	14:58:29	Euronext Dublin	202104132990337
55	40.42	EUR	14:58:35	Euronext Dublin	202104132990593
14	40.42	EUR	14:58:37	Euronext Dublin	202104132990849
23	40.42	EUR	14:58:37	Euronext Dublin	202104132991105
14	40.42	EUR	14:58:37	Euronext Dublin	202104132991361
458	40.41	EUR	14:58:41	Euronext Dublin	202104132992897
105	40.42	EUR	14:59:19	Euronext Dublin	202104133006721
306	40.42	EUR	14:59:19	Euronext Dublin	202104133006977
150	40.42	EUR	14:59:25	Euronext Dublin	202104133013121
4	40.42	EUR	14:59:25	Euronext Dublin	202104133013377
63	40.42	EUR	14:59:25	Euronext Dublin	202104133014913
108	40.41	EUR	14:59:36	Euronext Dublin	202104133017473
150	40.43	EUR	15:01:03	Euronext Dublin	202104133026689
56	40.43	EUR	15:01:10	Euronext Dublin	202104133026945
94	40.43	EUR	15:01:10	Euronext Dublin	202104133027201
8	40.43	EUR	15:01:10	Euronext Dublin	202104133027457
106	40.43	EUR	15:01:11	Euronext Dublin	202104133028225
46	40.43	EUR	15:01:13	Euronext Dublin	202104133028481
489	40.42	EUR	15:01:17	Euronext Dublin	202104133032577
62	40.42	EUR	15:01:17	Euronext Dublin	202104133033089
93	40.42	EUR	15:01:33	Euronext Dublin	202104133035649
51	40.42	EUR	15:01:33	Euronext Dublin	202104133036673
105	40.44	EUR	15:01:50	Euronext Dublin	202104133043329
91	40.44	EUR	15:01:50	Euronext Dublin	202104133043585
89	40.44	EUR	15:02:06	Euronext Dublin	202104133044865
87	40.44	EUR	15:02:47	Euronext Dublin	202104133048705
111	40.44	EUR	15:02:47	Euronext Dublin	202104133048961
3	40.44	EUR	15:02:51	Euronext Dublin	202104133049217
55	40.44	EUR	15:02:51	Euronext Dublin	202104133049473
97	40.44	EUR	15:02:57	Euronext Dublin	202104133051777
53	40.44	EUR	15:03:11	Euronext Dublin	202104133052033
2	40.44	EUR	15:03:11	Euronext Dublin	202104133052289
72	40.44	EUR	15:03:15	Euronext Dublin	202104133052545
436	40.44	EUR	15:04:05	Euronext Dublin	202104133057153
388	40.44	EUR	15:04:28	Euronext Dublin	202104133064065
83	40.44	EUR	15:04:28	Euronext Dublin	202104133065601
100	40.44	EUR	15:04:28	Euronext Dublin	202104133065857
23	40.44	EUR	15:04:28	Euronext Dublin	202104133066113
46	40.42	EUR	15:04:33	Euronext Dublin	202104133072001
5	40.42	EUR	15:04:33	Euronext Dublin	202104133072257
54	40.44	EUR	15:05:40	Euronext Dublin	202104133079681
514	40.43	EUR	15:05:46	Euronext Dublin	202104133081729
97	40.42	EUR	15:05:46	Euronext Dublin	202104133084801
54	40.4	EUR	15:05:46	Euronext Dublin	202104133089153
53	40.37	EUR	15:05:54	Euronext Dublin	202104133094529
98	40.36	EUR	15:06:05	Euronext Dublin	202104133096577
46	40.35	EUR	15:06:21	Euronext Dublin	202104133098625
48	40.35	EUR	15:06:21	Euronext Dublin	202104133098881
285	40.34	EUR	15:07:27	Euronext Dublin	202104133111169
66	40.34	EUR	15:07:27	Euronext Dublin	202104133111425
83	40.34	EUR	15:07:27	Euronext Dublin	202104133111681
100	40.34	EUR	15:07:27	Euronext Dublin	202104133111937
50	40.34	EUR	15:07:27	Euronext Dublin	202104133112193
15	40.34	EUR	15:07:27	Euronext Dublin	202104133112449
17	40.33	EUR	15:07:38	Euronext Dublin	202104133114497
81	40.33	EUR	15:07:38	Euronext Dublin	202104133114753
53	40.33	EUR	15:07:38	Euronext Dublin	202104133116801
311	40.32	EUR	15:08:21	Euronext Dublin	202104133119617
54	40.32	EUR	15:08:21	Euronext Dublin	202104133119873
83	40.32	EUR	15:09:35	Euronext Dublin	202104133132929
3	40.32	EUR	15:09:35	Euronext Dublin	202104133133185
74	40.31	EUR	15:09:37	Euronext Dublin	202104133133697
287	40.31	EUR	15:09:37	Euronext Dublin	202104133133953
3	40.31	EUR	15:09:37	Euronext Dublin	202104133134209
100	40.32	EUR	15:09:53	Euronext Dublin	202104133139073
34	40.32	EUR	15:09:53	Euronext Dublin	202104133139329
133	40.32	EUR	15:10:01	Euronext Dublin	202104133139585
98	40.32	EUR	15:10:17	Euronext Dublin	202104133142657
24	40.32	EUR	15:10:18	Euronext Dublin	202104133142913
100	40.32	EUR	15:10:18	Euronext Dublin	202104133143169
83	40.32	EUR	15:10:18	Euronext Dublin	202104133143425
1	40.31	EUR	15:10:19	Euronext Dublin	202104133144449
102	40.29	EUR	15:10:25	Euronext Dublin	202104133146497
53	40.28	EUR	15:10:36	Euronext Dublin	202104133148289
96	40.3	EUR	15:11:04	Euronext Dublin	202104133151873
23	40.3	EUR	15:11:04	Euronext Dublin	202104133152129
16	40.3	EUR	15:11:04	Euronext Dublin	202104133152385
154	40.34	EUR	15:12:58	Euronext Dublin	202104133160577
231	40.34	EUR	15:12:58	Euronext Dublin	202104133160833
150	40.34	EUR	15:12:58	Euronext Dublin	202104133162625
83	40.34	EUR	15:12:58	Euronext Dublin	202104133162881
100	40.34	EUR	15:12:58	Euronext Dublin	202104133163137
105	40.34	EUR	15:12:58	Euronext Dublin	202104133163393
80	40.34	EUR	15:12:58	Euronext Dublin	202104133163649
71	40.33	EUR	15:12:59	Euronext Dublin	202104133166977
204	40.32	EUR	15:13:58	Euronext Dublin	202104133175425
139	40.32	EUR	15:13:58	Euronext Dublin	202104133176705
83	40.32	EUR	15:13:58	Euronext Dublin	202104133176961
11	40.32	EUR	15:13:58	Euronext Dublin	202104133177217
172	40.31	EUR	15:14:30	Euronext Dublin	202104133179777
87	40.31	EUR	15:14:30	Euronext Dublin	202104133181313
21	40.31	EUR	15:14:30	Euronext Dublin	202104133181569
178	40.31	EUR	15:15:38	Euronext Dublin	202104133191297
131	40.31	EUR	15:15:38	Euronext Dublin	202104133191553
150	40.32	EUR	15:15:38	Euronext Dublin	202104133192577
24	40.32	EUR	15:15:38	Euronext Dublin	202104133192833
26	40.29	EUR	15:15:46	Euronext Dublin	202104133196161
256	40.28	EUR	15:16:39	Euronext Dublin	202104133199489
107	40.28	EUR	15:16:39	Euronext Dublin	202104133200769
28	40.28	EUR	15:16:39	Euronext Dublin	202104133201025
181	40.27	EUR	15:17:14	Euronext Dublin	202104133208193
54	40.27	EUR	15:17:15	Euronext Dublin	202104133209217
48	40.28	EUR	15:18:02	Euronext Dublin	202104133212033
153	40.28	EUR	15:18:02	Euronext Dublin	202104133212289
114	40.28	EUR	15:18:02	Euronext Dublin	202104133215361
67	40.29	EUR	15:18:18	Euronext Dublin	202104133225345
41	40.29	EUR	15:18:18	Euronext Dublin	202104133225601
112	40.29	EUR	15:19:21	Euronext Dublin	202104133229441
137	40.29	EUR	15:19:21	Euronext Dublin	202104133229697
83	40.29	EUR	15:19:22	Euronext Dublin	202104133231489
91	40.29	EUR	15:19:22	Euronext Dublin	202104133231745
63	40.34	EUR	15:20:26	Euronext Dublin	202104133243521
321	40.34	EUR	15:20:26	Euronext Dublin	202104133243777
196	40.37	EUR	15:21:11	Euronext Dublin	202104133251713
334	40.38	EUR	15:22:46	Euronext Dublin	202104133262209
51	40.38	EUR	15:23:44	Euronext Dublin	202104133271425
302	40.37	EUR	15:23:49	Euronext Dublin	202104133272961
150	40.39	EUR	15:24:28	Euronext Dublin	202104133277825
209	40.39	EUR	15:24:28	Euronext Dublin	202104133278081
298	40.39	EUR	15:25:19	Euronext Dublin	202104133287809
615	40.39	EUR	15:25:19	Euronext Dublin	202104133289857
135	40.4	EUR	15:25:52	Euronext Dublin	202104133296257
82	40.38	EUR	15:25:52	Euronext Dublin	202104133301633
52	40.37	EUR	15:25:58	Euronext Dublin	202104133306753
99	40.39	EUR	15:26:19	Euronext Dublin	202104133311105
215	40.38	EUR	15:27:21	Euronext Dublin	202104133314945
220	40.38	EUR	15:27:21	Euronext Dublin	202104133315969
7	40.41	EUR	15:27:50	Euronext Dublin	202104133324417
97	40.41	EUR	15:27:50	Euronext Dublin	202104133324673
83	40.41	EUR	15:27:50	Euronext Dublin	202104133327745
10	40.41	EUR	15:27:50	Euronext Dublin	202104133328001
237	40.41	EUR	15:28:49	Euronext Dublin	202104133333889
125	40.41	EUR	15:28:49	Euronext Dublin	202104133334657
53	40.4	EUR	15:28:55	Euronext Dublin	202104133335681
428	40.42	EUR	15:30:05	Euronext Dublin	202104133348993
56	40.42	EUR	15:30:05	Euronext Dublin	202104133349249
136	40.4	EUR	15:30:34	Euronext Dublin	202104133353089
74	40.4	EUR	15:30:34	Euronext Dublin	202104133353345
96	40.39	EUR	15:30:51	Euronext Dublin	202104133354625
6	40.39	EUR	15:30:51	Euronext Dublin	202104133354881
84	40.42	EUR	15:34:02	Euronext Dublin	202104133364353
1	40.42	EUR	15:34:02	Euronext Dublin	202104133364609
87	40.42	EUR	15:34:02	Euronext Dublin	202104133364865
2	40.42	EUR	15:34:02	Euronext Dublin	202104133365121
2	40.42	EUR	15:34:02	Euronext Dublin	202104133365377
35	40.42	EUR	15:34:02	Euronext Dublin	202104133365633
24	40.42	EUR	15:34:02	Euronext Dublin	202104133365889
617	40.43	EUR	15:35:10	Euronext Dublin	202104133370241
83	40.43	EUR	15:35:10	Euronext Dublin	202104133370753
23	40.43	EUR	15:35:11	Euronext Dublin	202104133371009
471	40.43	EUR	15:35:11	Euronext Dublin	202104133371265
150	40.43	EUR	15:35:11	Euronext Dublin	202104133372033
79	40.43	EUR	15:35:11	Euronext Dublin	202104133372289
1	40.44	EUR	15:36:15	Euronext Dublin	202104133379969
107	40.44	EUR	15:36:21	Euronext Dublin	202104133381249
66	40.45	EUR	15:36:42	Euronext Dublin	202104133383553
150	40.44	EUR	15:37:12	Euronext Dublin	202104133386881
6	40.44	EUR	15:37:12	Euronext Dublin	202104133387137
937	40.45	EUR	15:37:38	Euronext Dublin	202104133390977
32	40.45	EUR	15:37:39	Euronext Dublin	202104133393025
63	40.45	EUR	15:37:39	Euronext Dublin	202104133393281
37	40.45	EUR	15:37:39	Euronext Dublin	202104133393793
27	40.45	EUR	15:37:39	Euronext Dublin	202104133394049
121	40.43	EUR	15:38:23	Euronext Dublin	202104133399681
48	40.43	EUR	15:38:52	Euronext Dublin	202104133404289
57	40.43	EUR	15:38:59	Euronext Dublin	202104133404545
45	40.43	EUR	15:39:05	Euronext Dublin	202104133404801
6	40.43	EUR	15:39:05	Euronext Dublin	202104133405057
300	40.42	EUR	15:39:06	Euronext Dublin	202104133410433
100	40.41	EUR	15:39:06	Euronext Dublin	202104133414529
81	40.41	EUR	15:39:06	Euronext Dublin	202104133414785
92	40.41	EUR	15:39:16	Euronext Dublin	202104133416065
91	40.41	EUR	15:39:31	Euronext Dublin	202104133417345
295	40.4	EUR	15:40:03	Euronext Dublin	202104133419905
108	40.39	EUR	15:40:17	Euronext Dublin	202104133422465
2	40.39	EUR	15:40:17	Euronext Dublin	202104133422721
100	40.39	EUR	15:40:17	Euronext Dublin	202104133423745
23	40.39	EUR	15:40:17	Euronext Dublin	202104133424001
20	40.41	EUR	15:41:13	Euronext Dublin	202104133428097
24	40.41	EUR	15:41:14	Euronext Dublin	202104133428353
31	40.41	EUR	15:41:14	Euronext Dublin	202104133428609
77	40.41	EUR	15:41:16	Euronext Dublin	202104133430145
23	40.41	EUR	15:41:17	Euronext Dublin	202104133430401
28	40.41	EUR	15:41:17	Euronext Dublin	202104133430657
33	40.41	EUR	15:41:17	Euronext Dublin	202104133430913
301	40.42	EUR	15:41:56	Euronext Dublin	202104133433985
47	40.42	EUR	15:42:00	Euronext Dublin	202104133434241
50	40.42	EUR	15:42:04	Euronext Dublin	202104133434497
50	40.42	EUR	15:42:05	Euronext Dublin	202104133434753
55	40.42	EUR	15:42:07	Euronext Dublin	202104133435009
57	40.42	EUR	15:42:08	Euronext Dublin	202104133435265
33	40.42	EUR	15:42:08	Euronext Dublin	202104133435521
2	40.42	EUR	15:42:08	Euronext Dublin	202104133435777
71	40.42	EUR	15:42:17	Euronext Dublin	202104133436289
51	40.42	EUR	15:42:33	Euronext Dublin	202104133437569
50	40.42	EUR	15:42:41	Euronext Dublin	202104133437825
46	40.42	EUR	15:42:43	Euronext Dublin	202104133438081
3	40.42	EUR	15:42:48	Euronext Dublin	202104133438337
44	40.42	EUR	15:42:48	Euronext Dublin	202104133438593
52	40.42	EUR	15:42:52	Euronext Dublin	202104133438849
35	40.42	EUR	15:42:56	Euronext Dublin	202104133439105
19	40.42	EUR	15:42:56	Euronext Dublin	202104133439361
10	40.42	EUR	15:42:57	Euronext Dublin	202104133439873
307	40.43	EUR	15:43:13	Euronext Dublin	202104133441665
110	40.43	EUR	15:43:13	Euronext Dublin	202104133441921
67	40.43	EUR	15:43:13	Euronext Dublin	202104133442177
279	40.43	EUR	15:44:31	Euronext Dublin	202104133446785
83	40.42	EUR	15:44:31	Euronext Dublin	202104133450369
100	40.42	EUR	15:44:31	Euronext Dublin	202104133450625
113	40.42	EUR	15:44:31	Euronext Dublin	202104133450881
87	40.42	EUR	15:44:31	Euronext Dublin	202104133451137
17	40.42	EUR	15:44:31	Euronext Dublin	202104133451393
67	40.4	EUR	15:44:32	Euronext Dublin	202104133454721
80	40.43	EUR	15:45:40	Euronext Dublin	202104133467009
47	40.43	EUR	15:45:40	Euronext Dublin	202104133467265
49	40.43	EUR	15:45:41	Euronext Dublin	202104133467521
4	40.43	EUR	15:45:43	Euronext Dublin	202104133467777
50	40.43	EUR	15:45:55	Euronext Dublin	202104133468289
327	40.42	EUR	15:46:02	Euronext Dublin	202104133468545
83	40.42	EUR	15:46:02	Euronext Dublin	202104133470593
74	40.42	EUR	15:46:02	Euronext Dublin	202104133470849
50	40.41	EUR	15:46:12	Euronext Dublin	202104133471873
39	40.42	EUR	15:46:39	Euronext Dublin	202104133477249
103	40.42	EUR	15:46:39	Euronext Dublin	202104133477505
11	40.42	EUR	15:46:39	Euronext Dublin	202104133477761
30	40.42	EUR	15:46:39	Euronext Dublin	202104133478017
49	40.41	EUR	15:46:47	Euronext Dublin	202104133480321
183	40.41	EUR	15:47:22	Euronext Dublin	202104133486209
23	40.41	EUR	15:47:22	Euronext Dublin	202104133487233
76	40.41	EUR	15:47:22	Euronext Dublin	202104133487489
49	40.39	EUR	15:47:34	Euronext Dublin	202104133490049
44	40.4	EUR	15:48:29	Euronext Dublin	202104133491585
6	40.4	EUR	15:48:29	Euronext Dublin	202104133491841
10	40.4	EUR	15:48:38	Euronext Dublin	202104133492097
54	40.4	EUR	15:48:38	Euronext Dublin	202104133492353
6	40.4	EUR	15:48:48	Euronext Dublin	202104133492609
47	40.4	EUR	15:48:48	Euronext Dublin	202104133492865
40	40.4	EUR	15:48:53	Euronext Dublin	202104133493121
14	40.4	EUR	15:48:53	Euronext Dublin	202104133493377
20	40.4	EUR	15:49:03	Euronext Dublin	202104133493633
34	40.4	EUR	15:49:03	Euronext Dublin	202104133493889
39	40.4	EUR	15:49:08	Euronext Dublin	202104133494145
13	40.4	EUR	15:49:08	Euronext Dublin	202104133494401
48	40.4	EUR	15:49:16	Euronext Dublin	202104133494657
48	40.4	EUR	15:49:22	Euronext Dublin	202104133494913
7	40.4	EUR	15:49:29	Euronext Dublin	202104133495169
45	40.4	EUR	15:49:29	Euronext Dublin	202104133495425
48	40.4	EUR	15:49:37	Euronext Dublin	202104133495681
255	40.39	EUR	15:49:40	Euronext Dublin	202104133497729
2	40.39	EUR	15:49:40	Euronext Dublin	202104133501825
99	40.39	EUR	15:49:44	Euronext Dublin	202104133502337
44	40.39	EUR	15:49:44	Euronext Dublin	202104133502593
48	40.37	EUR	15:49:58	Euronext Dublin	202104133506689
79	40.37	EUR	15:49:59	Euronext Dublin	202104133506945
343	40.36	EUR	15:50:42	Euronext Dublin	202104133510529
55	40.36	EUR	15:50:42	Euronext Dublin	202104133510785
109	40.33	EUR	15:51:01	Euronext Dublin	202104133514113
211	40.33	EUR	15:51:18	Euronext Dublin	202104133515393
109	40.32	EUR	15:51:36	Euronext Dublin	202104133516417
55	40.32	EUR	15:51:36	Euronext Dublin	202104133516929
9	40.31	EUR	15:51:57	Euronext Dublin	202104133523073
21	40.31	EUR	15:51:57	Euronext Dublin	202104133523329
35	40.31	EUR	15:51:58	Euronext Dublin	202104133523585
209	40.3	EUR	15:52:15	Euronext Dublin	202104133526401
82	40.3	EUR	15:52:15	Euronext Dublin	202104133527425
2	40.29	EUR	15:52:25	Euronext Dublin	202104133530753
31	40.29	EUR	15:52:38	Euronext Dublin	202104133536129
50	40.3	EUR	15:53:55	Euronext Dublin	202104133536641
46	40.3	EUR	15:53:55	Euronext Dublin	202104133536897
47	40.3	EUR	15:53:55	Euronext Dublin	202104133537153
171	40.3	EUR	15:53:55	Euronext Dublin	202104133537409
1	40.3	EUR	15:53:55	Euronext Dublin	202104133537665
23	40.3	EUR	15:53:55	Euronext Dublin	202104133537921
107	40.3	EUR	15:53:55	Euronext Dublin	202104133538177
118	40.3	EUR	15:53:55	Euronext Dublin	202104133538433
66	40.3	EUR	15:53:55	Euronext Dublin	202104133538689
120	40.3	EUR	15:54:35	Euronext Dublin	202104133543553
221	40.3	EUR	15:54:35	Euronext Dublin	202104133543809
258	40.3	EUR	15:54:35	Euronext Dublin	202104133544321
76	40.3	EUR	15:55:25	Euronext Dublin	202104133552257
150	40.3	EUR	15:55:25	Euronext Dublin	202104133552513
67	40.3	EUR	15:55:25	Euronext Dublin	202104133552769
150	40.3	EUR	15:55:25	Euronext Dublin	202104133553025
4	40.3	EUR	15:55:25	Euronext Dublin	202104133553281
55	40.29	EUR	15:55:27	Euronext Dublin	202104133554817
85	40.31	EUR	15:56:15	Euronext Dublin	202104133561985
24	40.3	EUR	15:56:35	Euronext Dublin	202104133566337
252	40.3	EUR	15:56:36	Euronext Dublin	202104133566593
156	40.3	EUR	15:56:38	Euronext Dublin	202104133567617
27	40.3	EUR	15:56:40	Euronext Dublin	202104133568129
103	40.3	EUR	15:56:43	Euronext Dublin	202104133568641
57	40.3	EUR	15:57:10	Euronext Dublin	202104133568897
30	40.3	EUR	15:57:14	Euronext Dublin	202104133569153
24	40.3	EUR	15:57:14	Euronext Dublin	202104133569409
23	40.3	EUR	15:57:17	Euronext Dublin	202104133569665
1	40.3	EUR	15:57:17	Euronext Dublin	202104133569921
27	40.3	EUR	15:57:17	Euronext Dublin	202104133570177
80	40.3	EUR	15:57:21	Euronext Dublin	202104133570433
87	40.3	EUR	15:57:21	Euronext Dublin	202104133570689
177	40.3	EUR	15:57:21	Euronext Dublin	202104133570945
23	40.3	EUR	15:57:21	Euronext Dublin	202104133571201
107	40.31	EUR	15:57:34	Euronext Dublin	202104133571713
23	40.31	EUR	15:57:34	Euronext Dublin	202104133571969
203	40.31	EUR	15:57:34	Euronext Dublin	202104133572225
150	40.31	EUR	15:57:34	Euronext Dublin	202104133572481
186	40.31	EUR	15:57:34	Euronext Dublin	202104133572737
464	40.31	EUR	15:57:34	Euronext Dublin	202104133572993
56	40.28	EUR	15:57:49	Euronext Dublin	202104133579137
52	40.28	EUR	15:57:53	Euronext Dublin	202104133579393
4	40.28	EUR	15:57:56	Euronext Dublin	202104133580673
3	40.28	EUR	15:57:56	Euronext Dublin	202104133580929
55	40.28	EUR	15:57:56	Euronext Dublin	202104133581185
32	40.28	EUR	15:57:57	Euronext Dublin	202104133581441
13	40.28	EUR	15:57:57	Euronext Dublin	202104133581697
10	40.28	EUR	15:57:58	Euronext Dublin	202104133581953
35	40.28	EUR	15:57:58	Euronext Dublin	202104133582209
121	40.27	EUR	15:58:04	Euronext Dublin	202104133585025
155	40.27	EUR	15:58:28	Euronext Dublin	202104133588865
184	40.28	EUR	15:58:35	Euronext Dublin	202104133590401
50	40.28	EUR	15:58:44	Euronext Dublin	202104133590657
49	40.28	EUR	15:58:49	Euronext Dublin	202104133590913
19	40.28	EUR	15:58:53	Euronext Dublin	202104133591169
34	40.28	EUR	15:58:53	Euronext Dublin	202104133591425
52	40.28	EUR	15:58:58	Euronext Dublin	202104133591681
21	40.28	EUR	15:59:02	Euronext Dublin	202104133591937
11	40.28	EUR	15:59:02	Euronext Dublin	202104133592193
19	40.28	EUR	15:59:02	Euronext Dublin	202104133592449
52	40.28	EUR	15:59:06	Euronext Dublin	202104133592705
3	40.28	EUR	15:59:10	Euronext Dublin	202104133592961
13	40.28	EUR	15:59:10	Euronext Dublin	202104133593217
24	40.28	EUR	15:59:10	Euronext Dublin	202104133593473
10	40.28	EUR	15:59:10	Euronext Dublin	202104133593729
77	40.28	EUR	15:59:11	Euronext Dublin	202104133593985
49	40.28	EUR	15:59:11	Euronext Dublin	202104133594241
16	40.28	EUR	15:59:12	Euronext Dublin	202104133594497
10	40.28	EUR	15:59:12	Euronext Dublin	202104133594753
2	40.28	EUR	15:59:12	Euronext Dublin	202104133595009
13	40.28	EUR	15:59:12	Euronext Dublin	202104133595265
25	40.28	EUR	15:59:22	Euronext Dublin	202104133595777
27	40.28	EUR	15:59:22	Euronext Dublin	202104133596033
50	40.28	EUR	15:59:24	Euronext Dublin	202104133596289
28	40.28	EUR	15:59:31	Euronext Dublin	202104133596545
49	40.28	EUR	15:59:31	Euronext Dublin	202104133596801
57	40.28	EUR	15:59:32	Euronext Dublin	202104133597057
50	40.28	EUR	15:59:33	Euronext Dublin	202104133597313
2	40.28	EUR	15:59:33	Euronext Dublin	202104133597569
3	40.28	EUR	15:59:33	Euronext Dublin	202104133597825
21	40.28	EUR	15:59:34	Euronext Dublin	202104133598081
14	40.28	EUR	15:59:34	Euronext Dublin	202104133598337
262	40.3	EUR	16:00:46	Euronext Dublin	202104133609089
84	40.3	EUR	16:00:46	Euronext Dublin	202104133611393
100	40.3	EUR	16:00:46	Euronext Dublin	202104133611649
135	40.3	EUR	16:00:46	Euronext Dublin	202104133611905
50	40.3	EUR	16:00:46	Euronext Dublin	202104133612161
240	40.3	EUR	16:00:46	Euronext Dublin	202104133612417
63	40.3	EUR	16:00:46	Euronext Dublin	202104133612673
105	40.29	EUR	16:00:57	Euronext Dublin	202104133614721
48	40.29	EUR	16:01:03	Euronext Dublin	202104133614977
25	40.29	EUR	16:01:05	Euronext Dublin	202104133617025
2	40.29	EUR	16:01:05	Euronext Dublin	202104133617281
150	40.31	EUR	16:02:28	Euronext Dublin	202104133620865
87	40.31	EUR	16:02:28	Euronext Dublin	202104133621121
242	40.3	EUR	16:02:52	Euronext Dublin	202104133623425
150	40.3	EUR	16:02:52	Euronext Dublin	202104133625729
100	40.3	EUR	16:02:52	Euronext Dublin	202104133625985
83	40.3	EUR	16:02:52	Euronext Dublin	202104133626241
191	40.3	EUR	16:02:52	Euronext Dublin	202104133626497
150	40.3	EUR	16:02:52	Euronext Dublin	202104133628033
83	40.3	EUR	16:02:52	Euronext Dublin	202104133628289
69	40.3	EUR	16:02:52	Euronext Dublin	202104133628545
64	40.3	EUR	16:02:52	Euronext Dublin	202104133628801
102	40.3	EUR	16:02:52	Euronext Dublin	202104133629057
23	40.29	EUR	16:03:09	Euronext Dublin	202104133631105
2	40.29	EUR	16:03:09	Euronext Dublin	202104133631361
1	40.29	EUR	16:03:09	Euronext Dublin	202104133631617
28	40.29	EUR	16:03:09	Euronext Dublin	202104133631873
52	40.29	EUR	16:03:12	Euronext Dublin	202104133632129
37	40.29	EUR	16:03:16	Euronext Dublin	202104133632385
15	40.29	EUR	16:03:16	Euronext Dublin	202104133632641
55	40.29	EUR	16:03:21	Euronext Dublin	202104133632897
17	40.29	EUR	16:03:25	Euronext Dublin	202104133633153
1	40.29	EUR	16:03:25	Euronext Dublin	202104133633409
33	40.29	EUR	16:03:25	Euronext Dublin	202104133633665
49	40.29	EUR	16:03:25	Euronext Dublin	202104133633921
3	40.29	EUR	16:03:25	Euronext Dublin	202104133634177
29	40.29	EUR	16:03:28	Euronext Dublin	202104133637505
49	40.29	EUR	16:03:34	Euronext Dublin	202104133637761
2	40.29	EUR	16:03:35	Euronext Dublin	202104133638017
21	40.29	EUR	16:03:36	Euronext Dublin	202104133638273
50	40.29	EUR	16:03:41	Euronext Dublin	202104133639041
2	40.29	EUR	16:03:41	Euronext Dublin	202104133639297
2	40.29	EUR	16:03:43	Euronext Dublin	202104133639809
1	40.29	EUR	16:03:50	Euronext Dublin	202104133641089
166	40.28	EUR	16:03:50	Euronext Dublin	202104133643649
83	40.28	EUR	16:03:50	Euronext Dublin	202104133644161
33	40.28	EUR	16:03:50	Euronext Dublin	202104133644417
109	40.27	EUR	16:03:58	Euronext Dublin	202104133647745
22	40.27	EUR	16:03:58	Euronext Dublin	202104133648001
150	40.28	EUR	16:04:25	Euronext Dublin	202104133650817
5	40.28	EUR	16:04:25	Euronext Dublin	202104133651073
57	40.28	EUR	16:04:26	Euronext Dublin	202104133651329
53	40.28	EUR	16:04:30	Euronext Dublin	202104133651585
55	40.28	EUR	16:04:35	Euronext Dublin	202104133651841
54	40.28	EUR	16:04:40	Euronext Dublin	202104133652097
52	40.28	EUR	16:04:43	Euronext Dublin	202104133652353
53	40.28	EUR	16:04:47	Euronext Dublin	202104133652609
34	40.28	EUR	16:04:51	Euronext Dublin	202104133652865
1	40.28	EUR	16:04:51	Euronext Dublin	202104133653121
2	40.28	EUR	16:04:51	Euronext Dublin	202104133653377
15	40.28	EUR	16:04:51	Euronext Dublin	202104133653633
53	40.28	EUR	16:04:55	Euronext Dublin	202104133653889
52	40.28	EUR	16:04:59	Euronext Dublin	202104133654145
91	40.29	EUR	16:05:24	Euronext Dublin	202104133657473
1	40.29	EUR	16:05:24	Euronext Dublin	202104133657729
1	40.29	EUR	16:05:24	Euronext Dublin	202104133657985
179	40.3	EUR	16:05:33	Euronext Dublin	202104133658497
23	40.3	EUR	16:05:33	Euronext Dublin	202104133658753
27	40.3	EUR	16:05:33	Euronext Dublin	202104133659009
2	40.3	EUR	16:05:33	Euronext Dublin	202104133659265
2	40.3	EUR	16:05:34	Euronext Dublin	202104133659521
150	40.3	EUR	16:05:45	Euronext Dublin	202104133659777
77	40.3	EUR	16:05:45	Euronext Dublin	202104133660033
73	40.3	EUR	16:05:45	Euronext Dublin	202104133660289
25	40.3	EUR	16:05:45	Euronext Dublin	202104133660545
6	40.3	EUR	16:05:46	Euronext Dublin	202104133660801
57	40.3	EUR	16:05:48	Euronext Dublin	202104133661057
70	40.3	EUR	16:05:50	Euronext Dublin	202104133661313
52	40.3	EUR	16:05:50	Euronext Dublin	202104133661569
24	40.3	EUR	16:06:01	Euronext Dublin	202104133661825
25	40.3	EUR	16:06:01	Euronext Dublin	202104133662081
54	40.3	EUR	16:06:04	Euronext Dublin	202104133662337
4	40.3	EUR	16:06:07	Euronext Dublin	202104133662593
50	40.3	EUR	16:06:07	Euronext Dublin	202104133662849
200	40.31	EUR	16:06:21	Euronext Dublin	202104133665665
11	40.31	EUR	16:06:21	Euronext Dublin	202104133665921
76	40.31	EUR	16:06:22	Euronext Dublin	202104133666177
1	40.31	EUR	16:06:22	Euronext Dublin	202104133666433
2	40.31	EUR	16:06:25	Euronext Dublin	202104133666689
5	40.31	EUR	16:06:26	Euronext Dublin	202104133666945
15	40.31	EUR	16:06:28	Euronext Dublin	202104133667201
2	40.31	EUR	16:06:30	Euronext Dublin	202104133667457
53	40.31	EUR	16:06:31	Euronext Dublin	202104133667713
59	40.31	EUR	16:06:34	Euronext Dublin	202104133667969
56	40.31	EUR	16:06:37	Euronext Dublin	202104133668225
47	40.31	EUR	16:06:44	Euronext Dublin	202104133668481
2	40.31	EUR	16:06:47	Euronext Dublin	202104133668737
1	40.31	EUR	16:06:47	Euronext Dublin	202104133668993
51	40.31	EUR	16:06:47	Euronext Dublin	202104133669249
66	40.31	EUR	16:06:47	Euronext Dublin	202104133669505
15	40.31	EUR	16:06:55	Euronext Dublin	202104133669761
39	40.31	EUR	16:06:55	Euronext Dublin	202104133670017
26	40.31	EUR	16:06:56	Euronext Dublin	202104133670273
2	40.31	EUR	16:06:56	Euronext Dublin	202104133670529
2	40.31	EUR	16:06:56	Euronext Dublin	202104133670785
29	40.31	EUR	16:06:56	Euronext Dublin	202104133671041
78	40.31	EUR	16:06:59	Euronext Dublin	202104133671297
1	40.31	EUR	16:06:59	Euronext Dublin	202104133671553
104	40.32	EUR	16:07:06	Euronext Dublin	202104133680001
96	40.32	EUR	16:07:06	Euronext Dublin	202104133680257
55	40.31	EUR	16:07:18	Euronext Dublin	202104133682817
214	40.31	EUR	16:08:07	Euronext Dublin	202104133687425
63	40.31	EUR	16:08:08	Euronext Dublin	202104133688193
24	40.31	EUR	16:08:08	Euronext Dublin	202104133688449
25	40.32	EUR	16:08:38	Euronext Dublin	202104133692033
3	40.32	EUR	16:08:38	Euronext Dublin	202104133692289
23	40.32	EUR	16:08:39	Euronext Dublin	202104133692545
127	40.32	EUR	16:08:39	Euronext Dublin	202104133692801
28	40.32	EUR	16:08:39	Euronext Dublin	202104133693057
116	40.32	EUR	16:08:44	Euronext Dublin	202104133693825
66	40.32	EUR	16:09:25	Euronext Dublin	202104133696385
83	40.32	EUR	16:09:25	Euronext Dublin	202104133696641
71	40.32	EUR	16:09:25	Euronext Dublin	202104133696897
83	40.31	EUR	16:09:25	Euronext Dublin	202104133698433
100	40.32	EUR	16:09:25	Euronext Dublin	202104133698689
83	40.32	EUR	16:09:25	Euronext Dublin	202104133698945
150	40.32	EUR	16:09:25	Euronext Dublin	202104133699201
68	40.32	EUR	16:09:25	Euronext Dublin	202104133699457
87	40.32	EUR	16:09:25	Euronext Dublin	202104133699713
100	40.32	EUR	16:09:25	Euronext Dublin	202104133699969
24	40.32	EUR	16:09:25	Euronext Dublin	202104133700225
150	40.32	EUR	16:09:25	Euronext Dublin	202104133700481
50	40.32	EUR	16:09:25	Euronext Dublin	202104133700737
73	40.32	EUR	16:09:25	Euronext Dublin	202104133700993
150	40.32	EUR	16:09:25	Euronext Dublin	202104133701249
62	40.32	EUR	16:09:25	Euronext Dublin	202104133701505
146	40.32	EUR	16:09:48	Euronext Dublin	202104133704321
83	40.32	EUR	16:09:48	Euronext Dublin	202104133704577
73	40.32	EUR	16:09:48	Euronext Dublin	202104133704833
150	40.33	EUR	16:10:21	Euronext Dublin	202104133709441
39	40.33	EUR	16:10:21	Euronext Dublin	202104133709697
77	40.33	EUR	16:10:21	Euronext Dublin	202104133709953
53	40.33	EUR	16:10:39	Euronext Dublin	202104133712257
56	40.33	EUR	16:10:42	Euronext Dublin	202104133712513
150	40.33	EUR	16:10:55	Euronext Dublin	202104133713537
84	40.33	EUR	16:10:55	Euronext Dublin	202104133713793
3	40.33	EUR	16:10:55	Euronext Dublin	202104133714049
24	40.33	EUR	16:10:55	Euronext Dublin	202104133714305
280	40.33	EUR	16:11:09	Euronext Dublin	202104133717633
360	40.36	EUR	16:12:36	Euronext Dublin	202104133723777
100	40.36	EUR	16:12:36	Euronext Dublin	202104133726593
83	40.36	EUR	16:12:36	Euronext Dublin	202104133726849
50	40.36	EUR	16:12:36	Euronext Dublin	202104133727105
511	40.36	EUR	16:12:36	Euronext Dublin	202104133727361
100	40.36	EUR	16:12:36	Euronext Dublin	202104133727617
83	40.36	EUR	16:12:37	Euronext Dublin	202104133727873
100	40.36	EUR	16:12:37	Euronext Dublin	202104133728129
159	40.36	EUR	16:12:37	Euronext Dublin	202104133728385
50	40.36	EUR	16:12:37	Euronext Dublin	202104133728641
83	40.36	EUR	16:12:37	Euronext Dublin	202104133728897
10	40.36	EUR	16:12:37	Euronext Dublin	202104133729153
150	40.37	EUR	16:13:20	Euronext Dublin	202104133738369
99	40.37	EUR	16:13:20	Euronext Dublin	202104133738625
150	40.37	EUR	16:13:37	Euronext Dublin	202104133739393
7	40.37	EUR	16:13:37	Euronext Dublin	202104133739649
76	40.37	EUR	16:13:38	Euronext Dublin	202104133739905
11	40.37	EUR	16:13:39	Euronext Dublin	202104133740161
50	40.37	EUR	16:13:46	Euronext Dublin	202104133740417
68	40.37	EUR	16:13:47	Euronext Dublin	202104133740673
24	40.37	EUR	16:14:32	Euronext Dublin	202104133740929
121	40.37	EUR	16:14:32	Euronext Dublin	202104133741185
7	40.37	EUR	16:14:33	Euronext Dublin	202104133741441
48	40.37	EUR	16:14:33	Euronext Dublin	202104133741697
220	40.37	EUR	16:15:08	Euronext Dublin	202104133744769
87	40.37	EUR	16:15:08	Euronext Dublin	202104133745793
37	40.37	EUR	16:15:08	Euronext Dublin	202104133746049
213	40.38	EUR	16:16:03	Euronext Dublin	202104133747329
39	40.38	EUR	16:16:03	Euronext Dublin	202104133747585
1	40.38	EUR	16:16:03	Euronext Dublin	202104133747841
3	40.38	EUR	16:16:03	Euronext Dublin	202104133748097
110	40.38	EUR	16:16:03	Euronext Dublin	202104133748353
87	40.38	EUR	16:16:03	Euronext Dublin	202104133748609
95	40.38	EUR	16:16:03	Euronext Dublin	202104133748865
134	40.36	EUR	16:18:33	Euronext Dublin	202104133762689
87	40.36	EUR	16:18:33	Euronext Dublin	202104133762945
66	40.36	EUR	16:18:33	Euronext Dublin	202104133763201
47	40.36	EUR	16:18:35	Euronext Dublin	202104133763457
252	40.36	EUR	16:18:35	Euronext Dublin	202104133763713
33	40.36	EUR	16:19:06	Euronext Dublin	202104133763969
218	40.36	EUR	16:19:06	Euronext Dublin	202104133764225
146	40.36	EUR	16:19:41	Euronext Dublin	202104133764481

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

POSDKNBKFBKDFQD

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

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account