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

30 Apr 2021 07:00

RNS Number : 1381X

CRH PLC

30 April 2021

30th April 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 29th 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:			99,000
Highest price paid per share:			€39.86
Lowest price paid per share:			€39.34
Volume weighted average price paid:			€39.5601

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

Following settlement of the above transactions CRH will hold 10,373,720 of its ordinary shares in treasury which represents 1.305% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 784,766,618 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	39.5601	99,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
54	39.68	EUR	08:00:40	Euronext Dublin	2021042918433
69	39.68	EUR	08:00:56	Euronext Dublin	2021042919201
55	39.7	EUR	08:01:02	Euronext Dublin	2021042921761
84	39.75	EUR	08:02:17	Euronext Dublin	2021042923041
72	39.74	EUR	08:02:17	Euronext Dublin	2021042925345
5	39.74	EUR	08:02:17	Euronext Dublin	2021042925601
67	39.74	EUR	08:02:17	Euronext Dublin	2021042925857
103	39.74	EUR	08:02:24	Euronext Dublin	2021042927137
80	39.74	EUR	08:02:24	Euronext Dublin	2021042927393
149	39.79	EUR	08:03:01	Euronext Dublin	2021042929697
105	39.8	EUR	08:03:14	Euronext Dublin	2021042933025
150	39.76	EUR	08:04:02	Euronext Dublin	2021042935073
73	39.76	EUR	08:04:02	Euronext Dublin	2021042935329
50	39.73	EUR	08:04:14	Euronext Dublin	2021042936097
113	39.75	EUR	08:05:03	Euronext Dublin	2021042939425
120	39.75	EUR	08:05:03	Euronext Dublin	2021042939681
81	39.74	EUR	08:05:33	Euronext Dublin	2021042940705
22	39.76	EUR	08:05:41	Euronext Dublin	2021042941729
39	39.76	EUR	08:05:43	Euronext Dublin	2021042941985
23	39.76	EUR	08:05:44	Euronext Dublin	2021042942241
39	39.76	EUR	08:05:44	Euronext Dublin	2021042942497
29	39.76	EUR	08:05:47	Euronext Dublin	2021042942753
13	39.76	EUR	08:05:48	Euronext Dublin	2021042943009
22	39.76	EUR	08:05:48	Euronext Dublin	2021042943265
10	39.76	EUR	08:05:48	Euronext Dublin	2021042943521
26	39.76	EUR	08:05:52	Euronext Dublin	2021042943777
29	39.76	EUR	08:05:53	Euronext Dublin	2021042944033
25	39.76	EUR	08:05:54	Euronext Dublin	2021042944289
103	39.75	EUR	08:06:14	Euronext Dublin	2021042946593
12	39.77	EUR	08:07:07	Euronext Dublin	2021042950689
103	39.74	EUR	08:07:28	Euronext Dublin	2021042951457
63	39.74	EUR	08:07:28	Euronext Dublin	2021042952225
174	39.73	EUR	08:08:05	Euronext Dublin	2021042952737
164	39.71	EUR	08:09:05	Euronext Dublin	2021042955041
184	39.71	EUR	08:09:24	Euronext Dublin	2021042957089
94	39.71	EUR	08:09:24	Euronext Dublin	2021042959137
53	39.69	EUR	08:09:34	Euronext Dublin	2021042959649
160	39.65	EUR	08:10:22	Euronext Dublin	2021042960417
123	39.66	EUR	08:10:44	Euronext Dublin	2021042962465
51	39.65	EUR	08:11:14	Euronext Dublin	2021042963489
120	39.65	EUR	08:11:16	Euronext Dublin	2021042965793
95	39.65	EUR	08:11:49	Euronext Dublin	2021042969121
60	39.65	EUR	08:11:49	Euronext Dublin	2021042972705
51	39.65	EUR	08:12:08	Euronext Dublin	2021042974241
51	39.61	EUR	08:12:19	Euronext Dublin	2021042975521
51	39.59	EUR	08:12:31	Euronext Dublin	2021042976289
96	39.57	EUR	08:13:01	Euronext Dublin	2021042983457
51	39.57	EUR	08:13:22	Euronext Dublin	2021042988321
97	39.57	EUR	08:13:52	Euronext Dublin	2021042989857
163	39.53	EUR	08:14:55	Euronext Dublin	2021042991649
51	39.52	EUR	08:15:02	Euronext Dublin	2021042992417
50	39.51	EUR	08:15:20	Euronext Dublin	20210429100609
83	39.52	EUR	08:15:51	Euronext Dublin	20210429104193
163	39.52	EUR	08:15:51	Euronext Dublin	20210429104449
18	39.52	EUR	08:15:51	Euronext Dublin	20210429104705
83	39.52	EUR	08:15:52	Euronext Dublin	20210429104961
80	39.52	EUR	08:15:52	Euronext Dublin	20210429105217
37	39.52	EUR	08:15:52	Euronext Dublin	20210429105473
30	39.52	EUR	08:15:53	Euronext Dublin	20210429105729
53	39.53	EUR	08:17:30	Euronext Dublin	20210429110849
74	39.5	EUR	08:17:31	Euronext Dublin	20210429116225
46	39.49	EUR	08:17:34	Euronext Dublin	20210429117505
85	39.49	EUR	08:18:11	Euronext Dublin	20210429118529
84	39.49	EUR	08:18:24	Euronext Dublin	20210429119553
5	39.49	EUR	08:18:24	Euronext Dublin	20210429119809
247	39.5	EUR	08:18:37	Euronext Dublin	20210429121601
100	39.47	EUR	08:19:14	Euronext Dublin	20210429122369
165	39.47	EUR	08:19:17	Euronext Dublin	20210429122625
44	39.47	EUR	08:19:18	Euronext Dublin	20210429122881
50	39.48	EUR	08:20:25	Euronext Dublin	20210429132097
50	39.48	EUR	08:20:25	Euronext Dublin	20210429132353
41	39.48	EUR	08:20:25	Euronext Dublin	20210429132609
83	39.48	EUR	08:20:25	Euronext Dublin	20210429132865
1	39.47	EUR	08:20:26	Euronext Dublin	20210429133377
55	39.46	EUR	08:20:38	Euronext Dublin	20210429133889
202	39.53	EUR	08:22:03	Euronext Dublin	20210429137473
83	39.53	EUR	08:22:04	Euronext Dublin	20210429138241
50	39.53	EUR	08:22:04	Euronext Dublin	20210429138497
60	39.53	EUR	08:22:04	Euronext Dublin	20210429138753
20	39.53	EUR	08:22:04	Euronext Dublin	20210429139009
4	39.54	EUR	08:22:48	Euronext Dublin	20210429139777
89	39.55	EUR	08:24:38	Euronext Dublin	20210429140545
101	39.55	EUR	08:24:38	Euronext Dublin	20210429140801
50	39.55	EUR	08:24:38	Euronext Dublin	20210429141569
50	39.55	EUR	08:24:38	Euronext Dublin	20210429141825
59	39.55	EUR	08:24:38	Euronext Dublin	20210429142081
33	39.55	EUR	08:24:38	Euronext Dublin	20210429142337
207	39.54	EUR	08:24:43	Euronext Dublin	20210429143105
50	39.54	EUR	08:24:43	Euronext Dublin	20210429143361
84	39.54	EUR	08:24:43	Euronext Dublin	20210429143617
50	39.54	EUR	08:24:43	Euronext Dublin	20210429143873
87	39.54	EUR	08:24:43	Euronext Dublin	20210429144129
25	39.54	EUR	08:24:43	Euronext Dublin	20210429144385
28	39.53	EUR	08:24:51	Euronext Dublin	20210429146433
107	39.53	EUR	08:24:51	Euronext Dublin	20210429146689
50	39.53	EUR	08:24:51	Euronext Dublin	20210429147201
50	39.53	EUR	08:24:51	Euronext Dublin	20210429147457
3	39.53	EUR	08:24:51	Euronext Dublin	20210429147713
246	39.5	EUR	08:26:02	Euronext Dublin	20210429148993
29	39.52	EUR	08:27:11	Euronext Dublin	20210429151041
148	39.52	EUR	08:27:11	Euronext Dublin	20210429151553
113	39.52	EUR	08:27:21	Euronext Dublin	20210429152065
18	39.52	EUR	08:27:21	Euronext Dublin	20210429152321
260	39.54	EUR	08:29:09	Euronext Dublin	20210429154113
83	39.54	EUR	08:29:09	Euronext Dublin	20210429154881
85	39.54	EUR	08:29:09	Euronext Dublin	20210429155137
53	39.52	EUR	08:29:35	Euronext Dublin	20210429156417
97	39.52	EUR	08:30:01	Euronext Dublin	20210429158977
53	39.51	EUR	08:30:09	Euronext Dublin	20210429159233
50	39.51	EUR	08:30:19	Euronext Dublin	20210429160513
119	39.5	EUR	08:31:10	Euronext Dublin	20210429161537
71	39.5	EUR	08:31:10	Euronext Dublin	20210429162305
69	39.5	EUR	08:32:26	Euronext Dublin	20210429164353
100	39.59	EUR	08:38:08	Euronext Dublin	20210429179713
53	39.59	EUR	08:38:21	Euronext Dublin	20210429180225
132	39.59	EUR	08:41:01	Euronext Dublin	20210429186881
50	39.59	EUR	08:41:01	Euronext Dublin	20210429187137
50	39.59	EUR	08:41:01	Euronext Dublin	20210429187393
50	39.59	EUR	08:41:01	Euronext Dublin	20210429187649
99	39.59	EUR	08:41:38	Euronext Dublin	20210429190465
51	39.59	EUR	08:41:38	Euronext Dublin	20210429190721
51	39.57	EUR	08:41:53	Euronext Dublin	20210429191489
96	39.55	EUR	08:43:13	Euronext Dublin	20210429195329
83	39.55	EUR	08:43:13	Euronext Dublin	20210429195585
34	39.55	EUR	08:43:13	Euronext Dublin	20210429195841
46	39.57	EUR	08:44:10	Euronext Dublin	20210429200705
44	39.56	EUR	08:44:17	Euronext Dublin	20210429201473
88	39.56	EUR	08:44:17	Euronext Dublin	20210429201729
83	39.56	EUR	08:44:17	Euronext Dublin	20210429201985
13	39.56	EUR	08:44:17	Euronext Dublin	20210429202241
179	39.57	EUR	08:45:26	Euronext Dublin	20210429206849
50	39.57	EUR	08:45:26	Euronext Dublin	20210429207105
44	39.57	EUR	08:45:26	Euronext Dublin	20210429207361
63	39.55	EUR	08:45:29	Euronext Dublin	20210429208641
50	39.54	EUR	08:45:41	Euronext Dublin	20210429210689
96	39.54	EUR	08:45:54	Euronext Dublin	20210429212737
83	39.54	EUR	08:46:59	Euronext Dublin	20210429213761
47	39.54	EUR	08:46:59	Euronext Dublin	20210429214017
8	39.54	EUR	08:46:59	Euronext Dublin	20210429214273
42	39.54	EUR	08:47:00	Euronext Dublin	20210429214529
47	39.54	EUR	08:47:00	Euronext Dublin	20210429214785
23	39.54	EUR	08:47:00	Euronext Dublin	20210429215041
30	39.58	EUR	08:49:14	Euronext Dublin	20210429216065
92	39.74	EUR	08:59:04	Euronext Dublin	20210429280577
98	39.74	EUR	08:59:22	Euronext Dublin	20210429284417
180	39.72	EUR	09:00:06	Euronext Dublin	20210429290305
215	39.76	EUR	09:01:39	Euronext Dublin	20210429295425
78	39.76	EUR	09:01:39	Euronext Dublin	20210429296705
93	39.77	EUR	09:02:09	Euronext Dublin	20210429302849
18	39.77	EUR	09:02:09	Euronext Dublin	20210429303105
7	39.77	EUR	09:02:09	Euronext Dublin	20210429303361
51	39.76	EUR	09:02:30	Euronext Dublin	20210429306177
51	39.75	EUR	09:02:37	Euronext Dublin	20210429311297
50	39.74	EUR	09:03:00	Euronext Dublin	20210429314113
141	39.74	EUR	09:04:03	Euronext Dublin	20210429315649
50	39.74	EUR	09:04:03	Euronext Dublin	20210429315905
50	39.74	EUR	09:04:03	Euronext Dublin	20210429316161
50	39.72	EUR	09:04:06	Euronext Dublin	20210429318465
52	39.72	EUR	09:04:35	Euronext Dublin	20210429322817
50	39.72	EUR	09:04:48	Euronext Dublin	20210429328449
99	39.73	EUR	09:05:32	Euronext Dublin	20210429330497
51	39.73	EUR	09:05:32	Euronext Dublin	20210429331521
50	39.7	EUR	09:08:58	Euronext Dublin	20210429352513
50	39.66	EUR	09:09:29	Euronext Dublin	20210429366849
53	39.66	EUR	09:09:30	Euronext Dublin	20210429367361
52	39.66	EUR	09:10:09	Euronext Dublin	20210429370689
48	39.65	EUR	09:10:32	Euronext Dublin	20210429372993
45	39.65	EUR	09:10:32	Euronext Dublin	20210429373249
55	39.64	EUR	09:10:58	Euronext Dublin	20210429375809
34	39.64	EUR	09:11:01	Euronext Dublin	20210429376065
32	39.64	EUR	09:11:01	Euronext Dublin	20210429376321
96	39.63	EUR	09:11:06	Euronext Dublin	20210429376577
53	39.63	EUR	09:11:06	Euronext Dublin	20210429376833
500	39.63	EUR	09:11:25	Euronext Dublin	20210429377089
55	39.63	EUR	09:11:38	Euronext Dublin	20210429380929
95	39.62	EUR	09:12:06	Euronext Dublin	20210429384769
83	39.6	EUR	09:12:19	Euronext Dublin	20210429386817
89	39.59	EUR	09:12:45	Euronext Dublin	20210429393985
40	39.58	EUR	09:13:00	Euronext Dublin	20210429396033
10	39.58	EUR	09:13:00	Euronext Dublin	20210429396289
63	39.59	EUR	09:13:44	Euronext Dublin	20210429399617
18	39.59	EUR	09:13:44	Euronext Dublin	20210429399873
89	39.61	EUR	09:14:46	Euronext Dublin	20210429400641
89	39.61	EUR	09:15:27	Euronext Dublin	20210429402689
262	39.65	EUR	09:15:59	Euronext Dublin	20210429405249
231	39.67	EUR	09:16:14	Euronext Dublin	20210429410369
83	39.67	EUR	09:16:14	Euronext Dublin	20210429411393
23	39.67	EUR	09:16:14	Euronext Dublin	20210429411649
54	39.65	EUR	09:16:19	Euronext Dublin	20210429414977
97	39.64	EUR	09:16:43	Euronext Dublin	20210429415745
98	39.61	EUR	09:17:03	Euronext Dublin	20210429420353
135	39.6	EUR	09:17:45	Euronext Dublin	20210429421889
83	39.6	EUR	09:17:45	Euronext Dublin	20210429422145
1	39.6	EUR	09:17:45	Euronext Dublin	20210429422401
204	39.61	EUR	09:18:48	Euronext Dublin	20210429423937
84	39.61	EUR	09:18:49	Euronext Dublin	20210429424449
195	39.61	EUR	09:20:33	Euronext Dublin	20210429426241
83	39.61	EUR	09:20:33	Euronext Dublin	20210429426497
50	39.61	EUR	09:20:33	Euronext Dublin	20210429426753
37	39.61	EUR	09:20:33	Euronext Dublin	20210429427009
75	39.61	EUR	09:20:33	Euronext Dublin	20210429427265
51	39.6	EUR	09:21:04	Euronext Dublin	20210429427777
52	39.56	EUR	09:21:30	Euronext Dublin	20210429429569
184	39.55	EUR	09:22:41	Euronext Dublin	20210429432129
50	39.55	EUR	09:22:41	Euronext Dublin	20210429432385
21	39.55	EUR	09:22:41	Euronext Dublin	20210429432641
106	39.53	EUR	09:23:10	Euronext Dublin	20210429434689
93	39.53	EUR	09:23:27	Euronext Dublin	20210429435457
76	39.52	EUR	09:24:05	Euronext Dublin	20210429437761
304	39.52	EUR	09:25:01	Euronext Dublin	20210429441345
63	39.52	EUR	09:25:01	Euronext Dublin	20210429442369
8	39.52	EUR	09:25:01	Euronext Dublin	20210429442625
21	39.5	EUR	09:25:06	Euronext Dublin	20210429443137
1	39.51	EUR	09:25:26	Euronext Dublin	20210429444417
174	39.52	EUR	09:25:59	Euronext Dublin	20210429445697
65	39.52	EUR	09:25:59	Euronext Dublin	20210429446209
197	39.54	EUR	09:27:12	Euronext Dublin	20210429450049
83	39.54	EUR	09:27:12	Euronext Dublin	20210429450305
100	39.54	EUR	09:27:12	Euronext Dublin	20210429450561
14	39.54	EUR	09:27:12	Euronext Dublin	20210429450817
211	39.57	EUR	09:29:01	Euronext Dublin	20210429451841
330	39.57	EUR	09:29:01	Euronext Dublin	20210429452609
138	39.55	EUR	09:29:42	Euronext Dublin	20210429456193
83	39.55	EUR	09:29:42	Euronext Dublin	20210429456449
6	39.55	EUR	09:29:42	Euronext Dublin	20210429456705
117	39.55	EUR	09:30:47	Euronext Dublin	20210429458241
81	39.54	EUR	09:31:03	Euronext Dublin	20210429458753
60	39.54	EUR	09:31:03	Euronext Dublin	20210429459265
277	39.58	EUR	09:33:11	Euronext Dublin	20210429462849
128	39.58	EUR	09:33:11	Euronext Dublin	20210429463361
165	39.57	EUR	09:34:38	Euronext Dublin	20210429464641
100	39.57	EUR	09:34:38	Euronext Dublin	20210429465665
15	39.57	EUR	09:34:38	Euronext Dublin	20210429465921
54	39.56	EUR	09:35:05	Euronext Dublin	20210429467457
83	39.57	EUR	09:36:48	Euronext Dublin	20210429472833
50	39.57	EUR	09:36:48	Euronext Dublin	20210429473089
50	39.57	EUR	09:36:48	Euronext Dublin	20210429473345
100	39.57	EUR	09:36:48	Euronext Dublin	20210429473601
95	39.57	EUR	09:36:48	Euronext Dublin	20210429473857
89	39.57	EUR	09:36:48	Euronext Dublin	20210429474113
187	39.58	EUR	09:37:28	Euronext Dublin	20210429478465
52	39.57	EUR	09:38:59	Euronext Dublin	20210429488193
130	39.57	EUR	09:39:00	Euronext Dublin	20210429488449
137	39.57	EUR	09:39:03	Euronext Dublin	20210429491265
89	39.57	EUR	09:39:07	Euronext Dublin	20210429491777
1	39.57	EUR	09:39:07	Euronext Dublin	20210429492033
1	39.57	EUR	09:39:21	Euronext Dublin	20210429492289
124	39.57	EUR	09:39:29	Euronext Dublin	20210429495105
52	39.57	EUR	09:39:46	Euronext Dublin	20210429498689
281	39.54	EUR	09:41:35	Euronext Dublin	20210429499457
83	39.54	EUR	09:41:35	Euronext Dublin	20210429499713
50	39.54	EUR	09:41:35	Euronext Dublin	20210429499969
68	39.54	EUR	09:41:35	Euronext Dublin	20210429500225
100	39.52	EUR	09:42:06	Euronext Dublin	20210429502529
51	39.52	EUR	09:42:08	Euronext Dublin	20210429503553
81	39.53	EUR	09:42:32	Euronext Dublin	20210429504321
21	39.53	EUR	09:42:33	Euronext Dublin	20210429504577
69	39.53	EUR	09:42:33	Euronext Dublin	20210429504833
102	39.52	EUR	09:42:43	Euronext Dublin	20210429505089
83	39.52	EUR	09:42:43	Euronext Dublin	20210429505345
202	39.52	EUR	09:44:36	Euronext Dublin	20210429510977
110	39.52	EUR	09:44:53	Euronext Dublin	20210429511233
269	39.56	EUR	09:46:53	Euronext Dublin	20210429512513
102	39.56	EUR	09:46:53	Euronext Dublin	20210429512769
281	39.56	EUR	09:46:53	Euronext Dublin	20210429514817
96	39.53	EUR	09:47:10	Euronext Dublin	20210429517121
144	39.53	EUR	09:48:03	Euronext Dublin	20210429519169
83	39.53	EUR	09:48:03	Euronext Dublin	20210429519681
18	39.53	EUR	09:48:03	Euronext Dublin	20210429519937
96	39.51	EUR	09:48:35	Euronext Dublin	20210429520449
50	39.51	EUR	09:48:35	Euronext Dublin	20210429521217
8	39.51	EUR	09:48:35	Euronext Dublin	20210429521473
53	39.51	EUR	09:48:44	Euronext Dublin	20210429522241
96	39.51	EUR	09:49:15	Euronext Dublin	20210429524289
52	39.51	EUR	09:49:15	Euronext Dublin	20210429524545
333	39.5	EUR	09:51:09	Euronext Dublin	20210429530945
72	39.5	EUR	09:51:09	Euronext Dublin	20210429531457
29	39.5	EUR	09:51:35	Euronext Dublin	20210429534017
22	39.5	EUR	09:51:35	Euronext Dublin	20210429534273
92	39.49	EUR	09:52:17	Euronext Dublin	20210429537345
212	39.5	EUR	09:54:41	Euronext Dublin	20210429539905
84	39.5	EUR	09:54:41	Euronext Dublin	20210429540929
54	39.5	EUR	09:54:41	Euronext Dublin	20210429541185
130	39.5	EUR	09:55:52	Euronext Dublin	20210429544769
70	39.5	EUR	09:55:52	Euronext Dublin	20210429545025
196	39.52	EUR	10:00:31	Euronext Dublin	20210429551169
140	39.52	EUR	10:00:31	Euronext Dublin	20210429551425
69	39.52	EUR	10:00:31	Euronext Dublin	20210429552193
361	39.52	EUR	10:00:31	Euronext Dublin	20210429552449
144	39.51	EUR	10:01:43	Euronext Dublin	20210429553729
66	39.51	EUR	10:01:43	Euronext Dublin	20210429553985
101	39.51	EUR	10:02:23	Euronext Dublin	20210429554753
51	39.5	EUR	10:02:55	Euronext Dublin	20210429556289
164	39.51	EUR	10:05:34	Euronext Dublin	20210429559361
60	39.51	EUR	10:05:34	Euronext Dublin	20210429559617
50	39.51	EUR	10:05:34	Euronext Dublin	20210429559873
50	39.51	EUR	10:05:34	Euronext Dublin	20210429560129
50	39.51	EUR	10:05:34	Euronext Dublin	20210429560385
35	39.51	EUR	10:05:34	Euronext Dublin	20210429560641
51	39.5	EUR	10:05:41	Euronext Dublin	20210429561665
51	39.47	EUR	10:06:17	Euronext Dublin	20210429565761
51	39.45	EUR	10:06:24	Euronext Dublin	20210429567553
3	39.46	EUR	10:07:07	Euronext Dublin	20210429574209
207	39.5	EUR	10:09:37	Euronext Dublin	20210429579585
60	39.5	EUR	10:09:37	Euronext Dublin	20210429580097
370	39.51	EUR	10:10:17	Euronext Dublin	20210429581633
50	39.51	EUR	10:10:17	Euronext Dublin	20210429581889
50	39.51	EUR	10:10:17	Euronext Dublin	20210429582145
29	39.51	EUR	10:10:17	Euronext Dublin	20210429582401
204	39.49	EUR	10:11:06	Euronext Dublin	20210429585217
68	39.49	EUR	10:11:06	Euronext Dublin	20210429585729
240	39.49	EUR	10:12:40	Euronext Dublin	20210429594689
24	39.49	EUR	10:12:40	Euronext Dublin	20210429594945
50	39.49	EUR	10:12:40	Euronext Dublin	20210429595457
42	39.49	EUR	10:12:57	Euronext Dublin	20210429596737
25	39.49	EUR	10:12:57	Euronext Dublin	20210429596993
109	39.49	EUR	10:12:57	Euronext Dublin	20210429597249
211	39.51	EUR	10:14:26	Euronext Dublin	20210429599297
71	39.51	EUR	10:14:26	Euronext Dublin	20210429599553
60	39.51	EUR	10:14:26	Euronext Dublin	20210429600577
50	39.51	EUR	10:14:26	Euronext Dublin	20210429600833
125	39.51	EUR	10:14:26	Euronext Dublin	20210429601089
26	39.51	EUR	10:14:26	Euronext Dublin	20210429601345
219	39.52	EUR	10:15:43	Euronext Dublin	20210429604929
60	39.52	EUR	10:15:43	Euronext Dublin	20210429605441
50	39.52	EUR	10:15:43	Euronext Dublin	20210429605697
45	39.52	EUR	10:15:43	Euronext Dublin	20210429605953
52	39.55	EUR	10:17:11	Euronext Dublin	20210429613889
296	39.56	EUR	10:18:23	Euronext Dublin	20210429618497
110	39.55	EUR	10:18:57	Euronext Dublin	20210429620545
62	39.55	EUR	10:18:57	Euronext Dublin	20210429620801
209	39.55	EUR	10:20:17	Euronext Dublin	20210429629505
38	39.55	EUR	10:20:18	Euronext Dublin	20210429631041
60	39.55	EUR	10:20:18	Euronext Dublin	20210429631297
41	39.55	EUR	10:20:18	Euronext Dublin	20210429631553
51	39.54	EUR	10:20:30	Euronext Dublin	20210429634881
110	39.57	EUR	10:21:02	Euronext Dublin	20210429666369
144	39.56	EUR	10:23:54	Euronext Dublin	20210429668161
75	39.56	EUR	10:23:54	Euronext Dublin	20210429668417
19	39.56	EUR	10:23:54	Euronext Dublin	20210429668673
50	39.56	EUR	10:23:55	Euronext Dublin	20210429668929
60	39.56	EUR	10:23:55	Euronext Dublin	20210429669185
83	39.56	EUR	10:23:55	Euronext Dublin	20210429669441
89	39.56	EUR	10:23:55	Euronext Dublin	20210429669697
13	39.56	EUR	10:23:55	Euronext Dublin	20210429669953
175	39.56	EUR	10:24:03	Euronext Dublin	20210429670209
60	39.54	EUR	10:25:50	Euronext Dublin	20210429674049
125	39.54	EUR	10:25:50	Euronext Dublin	20210429674305
50	39.54	EUR	10:25:50	Euronext Dublin	20210429674561
50	39.54	EUR	10:25:50	Euronext Dublin	20210429674817
50	39.54	EUR	10:25:50	Euronext Dublin	20210429675073
125	39.55	EUR	10:25:50	Euronext Dublin	20210429675329
5	39.55	EUR	10:25:50	Euronext Dublin	20210429675585
50	39.53	EUR	10:26:12	Euronext Dublin	20210429677121
97	39.53	EUR	10:27:07	Euronext Dublin	20210429681473
277	39.57	EUR	10:30:24	Euronext Dublin	20210429687873
276	39.57	EUR	10:30:42	Euronext Dublin	20210429689665
167	39.57	EUR	10:30:43	Euronext Dublin	20210429691969
171	39.56	EUR	10:31:51	Euronext Dublin	20210429696321
199	39.54	EUR	10:32:55	Euronext Dublin	20210429699137
201	39.56	EUR	10:33:57	Euronext Dublin	20210429702977
2	39.56	EUR	10:34:11	Euronext Dublin	20210429703745
48	39.56	EUR	10:34:15	Euronext Dublin	20210429704001
90	39.56	EUR	10:34:52	Euronext Dublin	20210429705537
102	39.55	EUR	10:35:08	Euronext Dublin	20210429706561
24	39.56	EUR	10:35:35	Euronext Dublin	20210429708865
67	39.56	EUR	10:35:35	Euronext Dublin	20210429709121
212	39.56	EUR	10:37:49	Euronext Dublin	20210429717569
50	39.56	EUR	10:37:49	Euronext Dublin	20210429718849
50	39.56	EUR	10:37:49	Euronext Dublin	20210429719105
50	39.56	EUR	10:37:49	Euronext Dublin	20210429719361
16	39.56	EUR	10:37:49	Euronext Dublin	20210429719617
91	39.55	EUR	10:38:41	Euronext Dublin	20210429720897
68	39.55	EUR	10:38:41	Euronext Dublin	20210429722177
97	39.54	EUR	10:39:18	Euronext Dublin	20210429724225
173	39.53	EUR	10:40:12	Euronext Dublin	20210429725505
187	39.53	EUR	10:42:01	Euronext Dublin	20210429729601
50	39.53	EUR	10:42:01	Euronext Dublin	20210429729857
13	39.53	EUR	10:42:01	Euronext Dublin	20210429730113
188	39.5	EUR	10:43:36	Euronext Dublin	20210429736257
50	39.49	EUR	10:43:42	Euronext Dublin	20210429737793
144	39.46	EUR	10:44:56	Euronext Dublin	20210429739841
95	39.44	EUR	10:45:28	Euronext Dublin	20210429742657
60	39.46	EUR	10:45:45	Euronext Dublin	20210429748801
183	39.45	EUR	10:47:00	Euronext Dublin	20210429754177
104	39.43	EUR	10:47:39	Euronext Dublin	20210429755969
52	39.42	EUR	10:47:51	Euronext Dublin	20210429758017
115	39.42	EUR	10:48:54	Euronext Dublin	20210429758785
60	39.42	EUR	10:48:54	Euronext Dublin	20210429759041
200	39.44	EUR	10:49:49	Euronext Dublin	20210429762113
50	39.44	EUR	10:49:49	Euronext Dublin	20210429762369
60	39.44	EUR	10:49:49	Euronext Dublin	20210429762625
74	39.44	EUR	10:49:49	Euronext Dublin	20210429762881
79	39.44	EUR	10:49:49	Euronext Dublin	20210429763137
357	39.44	EUR	10:49:49	Euronext Dublin	20210429763393
159	39.44	EUR	10:49:49	Euronext Dublin	20210429763649
21	39.44	EUR	10:49:49	Euronext Dublin	20210429763905
45	39.44	EUR	10:50:41	Euronext Dublin	20210429764161
30	39.44	EUR	10:50:42	Euronext Dublin	20210429764417
39	39.44	EUR	10:50:42	Euronext Dublin	20210429764673
2	39.44	EUR	10:50:42	Euronext Dublin	20210429765185
87	39.47	EUR	10:51:37	Euronext Dublin	20210429768513
233	39.47	EUR	10:51:46	Euronext Dublin	20210429769281
353	39.49	EUR	10:54:28	Euronext Dublin	20210429772353
261	39.51	EUR	10:54:42	Euronext Dublin	20210429775681
50	39.51	EUR	10:54:45	Euronext Dublin	20210429775937
175	39.5	EUR	10:55:19	Euronext Dublin	20210429776449
220	39.5	EUR	10:55:19	Euronext Dublin	20210429776705
3	39.5	EUR	10:55:19	Euronext Dublin	20210429776961
110	39.5	EUR	10:56:03	Euronext Dublin	20210429777985
437	39.49	EUR	10:56:31	Euronext Dublin	20210429778753
50	39.49	EUR	10:56:31	Euronext Dublin	20210429779777
50	39.49	EUR	10:56:31	Euronext Dublin	20210429780033
125	39.49	EUR	10:56:31	Euronext Dublin	20210429780289
50	39.49	EUR	10:56:31	Euronext Dublin	20210429780545
46	39.49	EUR	10:56:31	Euronext Dublin	20210429780801
14	39.49	EUR	10:56:31	Euronext Dublin	20210429781825
83	39.49	EUR	10:56:31	Euronext Dublin	20210429782081
89	39.49	EUR	10:56:31	Euronext Dublin	20210429782337
17	39.49	EUR	10:56:31	Euronext Dublin	20210429782593
92	39.49	EUR	10:56:58	Euronext Dublin	20210429784129
215	39.46	EUR	10:58:42	Euronext Dublin	20210429787201
50	39.46	EUR	10:58:42	Euronext Dublin	20210429787457
50	39.46	EUR	10:58:42	Euronext Dublin	20210429787713
59	39.46	EUR	10:58:42	Euronext Dublin	20210429787969
180	39.46	EUR	10:59:30	Euronext Dublin	20210429788993
92	39.45	EUR	11:00:00	Euronext Dublin	20210429790529
178	39.5	EUR	11:04:44	Euronext Dublin	20210429803329
50	39.5	EUR	11:04:44	Euronext Dublin	20210429803585
50	39.5	EUR	11:04:44	Euronext Dublin	20210429803841
50	39.5	EUR	11:04:44	Euronext Dublin	20210429804097
60	39.5	EUR	11:04:44	Euronext Dublin	20210429804353
63	39.5	EUR	11:04:44	Euronext Dublin	20210429804609
125	39.5	EUR	11:04:44	Euronext Dublin	20210429804865
24	39.5	EUR	11:04:44	Euronext Dublin	20210429805121
89	39.5	EUR	11:04:44	Euronext Dublin	20210429805377
50	39.5	EUR	11:04:44	Euronext Dublin	20210429805633
50	39.5	EUR	11:04:44	Euronext Dublin	20210429805889
50	39.5	EUR	11:04:44	Euronext Dublin	20210429806145
5	39.5	EUR	11:04:44	Euronext Dublin	20210429806401
51	39.49	EUR	11:04:45	Euronext Dublin	20210429806913
99	39.48	EUR	11:09:03	Euronext Dublin	20210429828417
106	39.47	EUR	11:09:32	Euronext Dublin	20210429832769
59	39.47	EUR	11:09:32	Euronext Dublin	20210429833025
61	39.47	EUR	11:10:41	Euronext Dublin	20210429834561
40	39.47	EUR	11:10:41	Euronext Dublin	20210429834817
35	39.49	EUR	11:11:34	Euronext Dublin	20210429836353
69	39.49	EUR	11:12:08	Euronext Dublin	20210429836609
53	39.52	EUR	11:14:29	Euronext Dublin	20210429840705
65	39.52	EUR	11:14:47	Euronext Dublin	20210429843521
517	39.53	EUR	11:15:40	Euronext Dublin	20210429850945
50	39.53	EUR	11:15:40	Euronext Dublin	20210429852993
50	39.53	EUR	11:15:40	Euronext Dublin	20210429853249
60	39.53	EUR	11:15:40	Euronext Dublin	20210429853505
66	39.53	EUR	11:15:40	Euronext Dublin	20210429853761
41	39.53	EUR	11:15:40	Euronext Dublin	20210429854017
102	39.52	EUR	11:16:12	Euronext Dublin	20210429860161
79	39.5	EUR	11:17:17	Euronext Dublin	20210429862977
24	39.5	EUR	11:17:17	Euronext Dublin	20210429863233
75	39.5	EUR	11:17:17	Euronext Dublin	20210429864257
51	39.48	EUR	11:17:34	Euronext Dublin	20210429865025
8	39.48	EUR	11:18:00	Euronext Dublin	20210429868609
82	39.48	EUR	11:18:00	Euronext Dublin	20210429868865
90	39.48	EUR	11:18:47	Euronext Dublin	20210429870657
53	39.47	EUR	11:19:39	Euronext Dublin	20210429872961
47	39.47	EUR	11:19:39	Euronext Dublin	20210429873217
50	39.47	EUR	11:19:39	Euronext Dublin	20210429874753
50	39.47	EUR	11:20:09	Euronext Dublin	20210429875777
120	39.47	EUR	11:21:14	Euronext Dublin	20210429880897
51	39.46	EUR	11:21:27	Euronext Dublin	20210429883457
98	39.43	EUR	11:22:27	Euronext Dublin	20210429892673
81	39.45	EUR	11:24:25	Euronext Dublin	20210429897793
50	39.45	EUR	11:24:25	Euronext Dublin	20210429898561
46	39.45	EUR	11:24:25	Euronext Dublin	20210429898817
69	39.49	EUR	11:26:23	Euronext Dublin	20210429905729
246	39.49	EUR	11:26:23	Euronext Dublin	20210429905985
50	39.5	EUR	11:28:38	Euronext Dublin	20210429911105
19	39.5	EUR	11:28:38	Euronext Dublin	20210429911361
14	39.5	EUR	11:28:40	Euronext Dublin	20210429911617
64	39.5	EUR	11:28:40	Euronext Dublin	20210429911873
71	39.5	EUR	11:29:27	Euronext Dublin	20210429912129
290	39.49	EUR	11:29:30	Euronext Dublin	20210429913153
50	39.48	EUR	11:29:31	Euronext Dublin	20210429915201
60	39.48	EUR	11:29:31	Euronext Dublin	20210429915457
4	39.48	EUR	11:29:31	Euronext Dublin	20210429915713
110	39.47	EUR	11:30:21	Euronext Dublin	20210429920577
50	39.47	EUR	11:30:21	Euronext Dublin	20210429921089
13	39.47	EUR	11:30:21	Euronext Dublin	20210429921345
55	39.47	EUR	11:33:43	Euronext Dublin	20210429925953
125	39.47	EUR	11:33:43	Euronext Dublin	20210429926209
229	39.47	EUR	11:33:43	Euronext Dublin	20210429926465
50	39.47	EUR	11:33:43	Euronext Dublin	20210429927745
50	39.47	EUR	11:33:43	Euronext Dublin	20210429928001
60	39.47	EUR	11:33:43	Euronext Dublin	20210429928257
125	39.47	EUR	11:33:43	Euronext Dublin	20210429928513
20	39.47	EUR	11:33:43	Euronext Dublin	20210429928769
210	39.52	EUR	11:38:50	Euronext Dublin	20210429947713
260	39.52	EUR	11:38:50	Euronext Dublin	20210429948225
60	39.52	EUR	11:38:50	Euronext Dublin	20210429948481
7	39.53	EUR	11:39:34	Euronext Dublin	20210429949249
110	39.53	EUR	11:40:26	Euronext Dublin	20210429949761
98	39.53	EUR	11:40:26	Euronext Dublin	20210429950017
216	39.52	EUR	11:41:12	Euronext Dublin	20210429950785
108	39.52	EUR	11:41:12	Euronext Dublin	20210429951809
50	39.51	EUR	11:41:32	Euronext Dublin	20210429952321
359	39.55	EUR	11:47:21	Euronext Dublin	20210429965889
60	39.55	EUR	11:47:21	Euronext Dublin	20210429966657
50	39.55	EUR	11:47:21	Euronext Dublin	20210429966913
125	39.55	EUR	11:47:21	Euronext Dublin	20210429967169
50	39.55	EUR	11:47:21	Euronext Dublin	20210429967425
50	39.55	EUR	11:47:21	Euronext Dublin	20210429967681
25	39.55	EUR	11:47:21	Euronext Dublin	20210429967937
85	39.55	EUR	11:47:21	Euronext Dublin	20210429968193
385	39.56	EUR	11:54:00	Euronext Dublin	20210429981761
125	39.54	EUR	11:54:00	Euronext Dublin	20210429987393
60	39.54	EUR	11:54:00	Euronext Dublin	20210429987649
50	39.54	EUR	11:54:00	Euronext Dublin	20210429987905
22	39.54	EUR	11:54:00	Euronext Dublin	20210429988161
56	39.54	EUR	11:54:00	Euronext Dublin	20210429988417
50	39.52	EUR	11:54:21	Euronext Dublin	20210429992257
102	39.53	EUR	11:55:09	Euronext Dublin	20210429998913
50	39.53	EUR	11:55:26	Euronext Dublin	202104291000193
176	39.53	EUR	12:00:54	Euronext Dublin	202104291019649
286	39.53	EUR	12:00:54	Euronext Dublin	202104291020161
51	39.52	EUR	12:01:06	Euronext Dublin	202104291021697
75	39.54	EUR	12:02:53	Euronext Dublin	202104291024257
142	39.53	EUR	12:03:09	Euronext Dublin	202104291026561
169	39.53	EUR	12:03:09	Euronext Dublin	202104291026817
58	39.53	EUR	12:03:09	Euronext Dublin	202104291028097
16	39.54	EUR	12:26:58	Euronext Dublin	202104291106945
34	39.54	EUR	12:26:58	Euronext Dublin	202104291107201
206	39.54	EUR	12:32:16	Euronext Dublin	202104291125633
50	39.54	EUR	12:32:16	Euronext Dublin	202104291126657
60	39.54	EUR	12:32:16	Euronext Dublin	202104291126913
24	39.54	EUR	12:32:16	Euronext Dublin	202104291127169
50	39.6	EUR	13:08:10	Euronext Dublin	202104291275905
50	39.59	EUR	13:08:40	Euronext Dublin	202104291278209
98	39.58	EUR	13:09:29	Euronext Dublin	202104291283073
1	39.6	EUR	13:10:14	Euronext Dublin	202104291285633
21	39.6	EUR	13:10:14	Euronext Dublin	202104291285889
6	39.6	EUR	13:10:15	Euronext Dublin	202104291286401
75	39.59	EUR	13:11:11	Euronext Dublin	202104291287681
14	39.59	EUR	13:11:12	Euronext Dublin	202104291287937
100	39.59	EUR	13:12:08	Euronext Dublin	202104291288193
56	39.6	EUR	13:13:20	Euronext Dublin	202104291291009
56	39.6	EUR	13:13:59	Euronext Dublin	202104291291265
50	39.6	EUR	13:13:59	Euronext Dublin	202104291291521
47	39.6	EUR	13:14:04	Euronext Dublin	202104291291777
306	39.59	EUR	13:15:00	Euronext Dublin	202104291294593
50	39.59	EUR	13:15:01	Euronext Dublin	202104291294849
50	39.59	EUR	13:15:01	Euronext Dublin	202104291295105
50	39.59	EUR	13:15:01	Euronext Dublin	202104291295361
60	39.59	EUR	13:15:01	Euronext Dublin	202104291295617
43	39.59	EUR	13:15:01	Euronext Dublin	202104291295873
102	39.58	EUR	13:15:28	Euronext Dublin	202104291297921
99	39.57	EUR	13:16:26	Euronext Dublin	202104291299457
71	39.57	EUR	13:16:33	Euronext Dublin	202104291307137
51	39.56	EUR	13:16:54	Euronext Dublin	202104291312001
102	39.57	EUR	13:18:41	Euronext Dublin	202104291321985
96	39.57	EUR	13:18:59	Euronext Dublin	202104291323521
47	39.6	EUR	13:20:55	Euronext Dublin	202104291329921
86	39.58	EUR	13:21:03	Euronext Dublin	202104291336577
158	39.58	EUR	13:21:04	Euronext Dublin	202104291336833
59	39.58	EUR	13:21:04	Euronext Dublin	202104291337345
50	39.58	EUR	13:21:04	Euronext Dublin	202104291337601
21	39.57	EUR	13:21:08	Euronext Dublin	202104291340417
51	39.58	EUR	13:21:13	Euronext Dublin	202104291341185
94	39.6	EUR	13:25:07	Euronext Dublin	202104291351937
110	39.6	EUR	13:25:07	Euronext Dublin	202104291352193
28	39.6	EUR	13:25:07	Euronext Dublin	202104291352449
273	39.6	EUR	13:26:14	Euronext Dublin	202104291354241
47	39.6	EUR	13:26:14	Euronext Dublin	202104291355265
50	39.6	EUR	13:26:14	Euronext Dublin	202104291355521
60	39.6	EUR	13:26:14	Euronext Dublin	202104291355777
89	39.6	EUR	13:26:14	Euronext Dublin	202104291356033
50	39.6	EUR	13:26:14	Euronext Dublin	202104291356289
32	39.6	EUR	13:26:14	Euronext Dublin	202104291356545
51	39.58	EUR	13:26:54	Euronext Dublin	202104291357569
50	39.57	EUR	13:27:00	Euronext Dublin	202104291361665
178	39.57	EUR	13:29:13	Euronext Dublin	202104291368321
157	39.57	EUR	13:30:11	Euronext Dublin	202104291369601
112	39.57	EUR	13:30:44	Euronext Dublin	202104291372929
50	39.57	EUR	13:30:57	Euronext Dublin	202104291374465
51	39.56	EUR	13:31:28	Euronext Dublin	202104291377793
20	39.56	EUR	13:32:19	Euronext Dublin	202104291380097
50	39.56	EUR	13:32:19	Euronext Dublin	202104291380353
21	39.56	EUR	13:32:19	Euronext Dublin	202104291380609
50	39.56	EUR	13:32:19	Euronext Dublin	202104291381633
8	39.56	EUR	13:32:19	Euronext Dublin	202104291381889
50	39.56	EUR	13:32:55	Euronext Dublin	202104291382913
35	39.58	EUR	13:34:41	Euronext Dublin	202104291389313
181	39.57	EUR	13:35:02	Euronext Dublin	202104291390337
185	39.56	EUR	13:35:53	Euronext Dublin	202104291394689
50	39.55	EUR	13:35:53	Euronext Dublin	202104291397249
28	39.55	EUR	13:35:53	Euronext Dublin	202104291397505
901	39.45	EUR	13:35:56	Euronext Dublin	202104291423873
99	39.45	EUR	13:35:56	Euronext Dublin	202104291424129
50	39.46	EUR	13:36:07	Euronext Dublin	202104291441537
2	39.46	EUR	13:36:07	Euronext Dublin	202104291441793
59	39.45	EUR	13:36:18	Euronext Dublin	202104291453313
93	39.44	EUR	13:36:19	Euronext Dublin	202104291453825
125	39.44	EUR	13:36:19	Euronext Dublin	202104291454081
50	39.44	EUR	13:36:19	Euronext Dublin	202104291454337
46	39.44	EUR	13:36:19	Euronext Dublin	202104291454593
383	39.4	EUR	13:36:20	Euronext Dublin	202104291457665
617	39.4	EUR	13:36:20	Euronext Dublin	202104291457921
125	39.4	EUR	13:36:25	Euronext Dublin	202104291468161
68	39.4	EUR	13:36:25	Euronext Dublin	202104291468417
154	39.35	EUR	13:36:27	Euronext Dublin	202104291477121
46	39.35	EUR	13:36:27	Euronext Dublin	202104291477377
807	39.35	EUR	13:36:27	Euronext Dublin	202104291477633
60	39.35	EUR	13:36:27	Euronext Dublin	202104291478145
84	39.35	EUR	13:36:27	Euronext Dublin	202104291480961
92	39.36	EUR	13:36:27	Euronext Dublin	202104291481473
1	39.36	EUR	13:36:27	Euronext Dublin	202104291481729
557	39.35	EUR	13:36:27	Euronext Dublin	202104291481985
292	39.35	EUR	13:36:27	Euronext Dublin	202104291482241
76	39.44	EUR	13:37:21	Euronext Dublin	202104291507841
112	39.44	EUR	13:37:22	Euronext Dublin	202104291508097
50	39.43	EUR	13:37:22	Euronext Dublin	202104291509633
5	39.43	EUR	13:37:22	Euronext Dublin	202104291509889
204	39.47	EUR	13:38:59	Euronext Dublin	202104291514241
5	39.5	EUR	13:39:03	Euronext Dublin	202104291523201
54	39.5	EUR	13:40:01	Euronext Dublin	202104291528833
59	39.5	EUR	13:40:53	Euronext Dublin	202104291535745
73	39.5	EUR	13:40:53	Euronext Dublin	202104291536001
50	39.49	EUR	13:40:53	Euronext Dublin	202104291537537
20	39.5	EUR	13:40:53	Euronext Dublin	202104291537793
51	39.49	EUR	13:41:12	Euronext Dublin	202104291539329
53	39.49	EUR	13:41:21	Euronext Dublin	202104291540097
93	39.49	EUR	13:41:49	Euronext Dublin	202104291542401
51	39.34	EUR	13:41:56	Euronext Dublin	202104291563905
93	39.37	EUR	13:42:29	Euronext Dublin	202104291569025
150	39.4	EUR	13:43:23	Euronext Dublin	202104291573889
50	39.4	EUR	13:43:23	Euronext Dublin	202104291575425
10	39.4	EUR	13:43:23	Euronext Dublin	202104291575681
3	39.42	EUR	13:44:11	Euronext Dublin	202104291577217
18	39.41	EUR	13:44:27	Euronext Dublin	202104291579009
261	39.45	EUR	13:45:40	Euronext Dublin	202104291583361
50	39.45	EUR	13:45:40	Euronext Dublin	202104291583617
60	39.45	EUR	13:45:40	Euronext Dublin	202104291583873
89	39.45	EUR	13:45:40	Euronext Dublin	202104291584129
50	39.45	EUR	13:45:40	Euronext Dublin	202104291584385
42	39.45	EUR	13:45:40	Euronext Dublin	202104291584641
95	39.44	EUR	13:47:00	Euronext Dublin	202104291587201
84	39.44	EUR	13:47:00	Euronext Dublin	202104291587457
93	39.44	EUR	13:47:00	Euronext Dublin	202104291589505
45	39.45	EUR	13:49:00	Euronext Dublin	202104291592577
35	39.45	EUR	13:49:03	Euronext Dublin	202104291592833
41	39.45	EUR	13:49:19	Euronext Dublin	202104291594625
63	39.45	EUR	13:49:19	Euronext Dublin	202104291594881
87	39.45	EUR	13:49:20	Euronext Dublin	202104291595393
52	39.45	EUR	13:49:22	Euronext Dublin	202104291595905
48	39.45	EUR	13:49:23	Euronext Dublin	202104291596161
1	39.45	EUR	13:49:23	Euronext Dublin	202104291596417
8	39.44	EUR	13:49:29	Euronext Dublin	202104291597441
130	39.44	EUR	13:49:29	Euronext Dublin	202104291597697
94	39.45	EUR	13:49:55	Euronext Dublin	202104291612033
171	39.44	EUR	13:51:22	Euronext Dublin	202104291614593
75	39.47	EUR	13:51:30	Euronext Dublin	202104291622785
99	39.46	EUR	13:52:09	Euronext Dublin	202104291629697
165	39.45	EUR	13:53:45	Euronext Dublin	202104291634305
50	39.45	EUR	13:53:45	Euronext Dublin	202104291636097
16	39.45	EUR	13:53:45	Euronext Dublin	202104291636353
51	39.44	EUR	13:54:25	Euronext Dublin	202104291638401
255	39.43	EUR	13:56:48	Euronext Dublin	202104291647105
50	39.43	EUR	13:56:48	Euronext Dublin	202104291647361
50	39.43	EUR	13:56:48	Euronext Dublin	202104291647617
50	39.43	EUR	13:56:48	Euronext Dublin	202104291647873
12	39.43	EUR	13:56:48	Euronext Dublin	202104291648129
91	39.42	EUR	13:57:30	Euronext Dublin	202104291655553
204	39.43	EUR	13:59:35	Euronext Dublin	202104291660673
50	39.44	EUR	13:59:35	Euronext Dublin	202104291661697
50	39.44	EUR	13:59:35	Euronext Dublin	202104291661953
42	39.44	EUR	13:59:35	Euronext Dublin	202104291662209
3	39.48	EUR	14:01:53	Euronext Dublin	202104291667841
186	39.48	EUR	14:02:22	Euronext Dublin	202104291668865
84	39.48	EUR	14:02:23	Euronext Dublin	202104291669121
50	39.48	EUR	14:02:23	Euronext Dublin	202104291669377
100	39.48	EUR	14:02:23	Euronext Dublin	202104291669633
22	39.48	EUR	14:02:23	Euronext Dublin	202104291669889
104	39.49	EUR	14:03:02	Euronext Dublin	202104291673985
52	39.48	EUR	14:03:13	Euronext Dublin	202104291675265
52	39.47	EUR	14:03:29	Euronext Dublin	202104291676289
104	39.47	EUR	14:04:20	Euronext Dublin	202104291678337
333	39.49	EUR	14:06:33	Euronext Dublin	202104291680897
48	39.52	EUR	14:07:13	Euronext Dublin	202104291687297
311	39.52	EUR	14:13:02	Euronext Dublin	202104291704961
100	39.52	EUR	14:13:02	Euronext Dublin	202104291705729
10	39.52	EUR	14:13:02	Euronext Dublin	202104291705985
92	39.52	EUR	14:14:46	Euronext Dublin	202104291712897
225	39.52	EUR	14:21:29	Euronext Dublin	202104291736449
22	39.52	EUR	14:21:29	Euronext Dublin	202104291736705
62	39.52	EUR	14:21:29	Euronext Dublin	202104291736961
50	39.52	EUR	14:21:29	Euronext Dublin	202104291737217
100	39.52	EUR	14:21:29	Euronext Dublin	202104291737473
50	39.52	EUR	14:21:29	Euronext Dublin	202104291737729
11	39.52	EUR	14:21:29	Euronext Dublin	202104291737985
83	39.51	EUR	14:22:05	Euronext Dublin	202104291745409
2	39.51	EUR	14:22:05	Euronext Dublin	202104291745665
57	39.52	EUR	14:22:44	Euronext Dublin	202104291748993
41	39.52	EUR	14:22:51	Euronext Dublin	202104291749249
41	39.52	EUR	14:22:51	Euronext Dublin	202104291749505
3	39.52	EUR	14:23:03	Euronext Dublin	202104291750529
25	39.52	EUR	14:23:03	Euronext Dublin	202104291750785
559	39.52	EUR	14:37:09	Euronext Dublin	202104291839105
13	39.5	EUR	14:37:09	Euronext Dublin	202104291844225
83	39.5	EUR	14:37:09	Euronext Dublin	202104291844481
50	39.5	EUR	14:37:09	Euronext Dublin	202104291844737
100	39.5	EUR	14:37:09	Euronext Dublin	202104291844993
83	39.51	EUR	14:37:09	Euronext Dublin	202104291845249
50	39.51	EUR	14:37:09	Euronext Dublin	202104291845505
100	39.51	EUR	14:37:09	Euronext Dublin	202104291845761
45	39.51	EUR	14:37:09	Euronext Dublin	202104291846017
77	39.47	EUR	14:37:11	Euronext Dublin	202104291848833
101	39.47	EUR	14:37:23	Euronext Dublin	202104291851393
55	39.47	EUR	14:37:31	Euronext Dublin	202104291853441
113	39.49	EUR	14:38:45	Euronext Dublin	202104291858561
57	39.49	EUR	14:39:15	Euronext Dublin	202104291859585
46	39.49	EUR	14:39:21	Euronext Dublin	202104291860097
56	39.49	EUR	14:39:29	Euronext Dublin	202104291860353
464	39.48	EUR	14:39:36	Euronext Dublin	202104291862145
67	39.54	EUR	14:40:41	Euronext Dublin	202104291874689
100	39.54	EUR	14:40:41	Euronext Dublin	202104291874945
83	39.54	EUR	14:40:41	Euronext Dublin	202104291875201
50	39.54	EUR	14:40:41	Euronext Dublin	202104291875457
50	39.54	EUR	14:40:41	Euronext Dublin	202104291875713
111	39.54	EUR	14:40:41	Euronext Dublin	202104291875969
29	39.54	EUR	14:40:41	Euronext Dublin	202104291876225
34	39.54	EUR	14:40:41	Euronext Dublin	202104291876481
50	39.54	EUR	14:40:41	Euronext Dublin	202104291876737
50	39.54	EUR	14:40:41	Euronext Dublin	202104291876993
89	39.54	EUR	14:40:41	Euronext Dublin	202104291877249
112	39.54	EUR	14:40:41	Euronext Dublin	202104291877505
1	39.54	EUR	14:40:41	Euronext Dublin	202104291877761
700	39.54	EUR	14:40:41	Euronext Dublin	202104291878017
357	39.54	EUR	14:40:41	Euronext Dublin	202104291878273
1088	39.54	EUR	14:40:41	Euronext Dublin	202104291878529
29	39.54	EUR	14:40:41	Euronext Dublin	202104291879297
33	39.53	EUR	14:41:32	Euronext Dublin	202104291883137
50	39.53	EUR	14:41:32	Euronext Dublin	202104291883393
186	39.55	EUR	14:42:50	Euronext Dublin	202104291890049
100	39.54	EUR	14:42:50	Euronext Dublin	202104291896449
12	39.54	EUR	14:42:50	Euronext Dublin	202104291896705
92	39.53	EUR	14:43:04	Euronext Dublin	202104291902081
108	39.5	EUR	14:43:15	Euronext Dublin	202104291906433
108	39.5	EUR	14:43:33	Euronext Dublin	202104291907969
58	39.49	EUR	14:43:34	Euronext Dublin	202104291908993
50	39.49	EUR	14:43:43	Euronext Dublin	202104291909249
27	39.46	EUR	14:43:47	Euronext Dublin	202104291911041
51	39.49	EUR	14:44:47	Euronext Dublin	202104291913089
38	39.49	EUR	14:44:47	Euronext Dublin	202104291913345
1	39.5	EUR	14:44:56	Euronext Dublin	202104291913857
102	39.5	EUR	14:45:21	Euronext Dublin	202104291914369
61	39.5	EUR	14:45:21	Euronext Dublin	202104291915137
56	39.49	EUR	14:45:29	Euronext Dublin	202104291915905
73	39.53	EUR	14:47:13	Euronext Dublin	202104291925889
105	39.53	EUR	14:47:13	Euronext Dublin	202104291926145
89	39.53	EUR	14:47:13	Euronext Dublin	202104291926401
58	39.55	EUR	14:47:31	Euronext Dublin	202104291928193
63	39.55	EUR	14:47:31	Euronext Dublin	202104291928449
62	39.55	EUR	14:47:32	Euronext Dublin	202104291928705
18	39.55	EUR	14:47:34	Euronext Dublin	202104291928961
335	39.55	EUR	14:47:34	Euronext Dublin	202104291929217
84	39.55	EUR	14:47:34	Euronext Dublin	202104291929473
125	39.55	EUR	14:47:34	Euronext Dublin	202104291929729
50	39.55	EUR	14:47:34	Euronext Dublin	202104291929985
50	39.55	EUR	14:47:34	Euronext Dublin	202104291930241
22	39.55	EUR	14:47:34	Euronext Dublin	202104291930497
341	39.59	EUR	14:48:50	Euronext Dublin	202104291937409
273	39.59	EUR	14:49:42	Euronext Dublin	202104291943809
50	39.59	EUR	14:49:42	Euronext Dublin	202104291944065
83	39.59	EUR	14:49:42	Euronext Dublin	202104291944321
100	39.59	EUR	14:49:42	Euronext Dublin	202104291944577
19	39.59	EUR	14:49:42	Euronext Dublin	202104291944833
116	39.57	EUR	14:50:05	Euronext Dublin	202104291949441
53	39.57	EUR	14:50:05	Euronext Dublin	202104291949697
113	39.57	EUR	14:50:45	Euronext Dublin	202104291952769
153	39.57	EUR	14:51:00	Euronext Dublin	202104291953281
50	39.53	EUR	14:55:29	Euronext Dublin	202104291976833
163	39.52	EUR	14:56:02	Euronext Dublin	202104291977857
83	39.52	EUR	14:56:02	Euronext Dublin	202104291978369
35	39.52	EUR	14:56:02	Euronext Dublin	202104291978625
330	39.53	EUR	14:59:46	Euronext Dublin	202104292006017
125	39.53	EUR	14:59:46	Euronext Dublin	202104292007041
57	39.53	EUR	14:59:46	Euronext Dublin	202104292007297
114	39.53	EUR	14:59:46	Euronext Dublin	202104292007553
1	39.53	EUR	14:59:46	Euronext Dublin	202104292007809
223	39.53	EUR	14:59:53	Euronext Dublin	202104292009089
83	39.53	EUR	14:59:53	Euronext Dublin	202104292009345
52	39.52	EUR	15:00:00	Euronext Dublin	202104292011649
188	39.5	EUR	15:00:32	Euronext Dublin	202104292015745
62	39.5	EUR	15:00:36	Euronext Dublin	202104292018561
71	39.49	EUR	15:00:43	Euronext Dublin	202104292020097
188	39.49	EUR	15:01:17	Euronext Dublin	202104292023425
158	39.48	EUR	15:01:53	Euronext Dublin	202104292025473
50	39.48	EUR	15:01:53	Euronext Dublin	202104292027777
125	39.48	EUR	15:01:53	Euronext Dublin	202104292028033
42	39.48	EUR	15:01:53	Euronext Dublin	202104292028289
55	39.47	EUR	15:02:03	Euronext Dublin	202104292029313
176	39.49	EUR	15:02:30	Euronext Dublin	202104292032129
59	39.49	EUR	15:02:30	Euronext Dublin	202104292032385
152	39.51	EUR	15:03:11	Euronext Dublin	202104292036993
50	39.51	EUR	15:03:11	Euronext Dublin	202104292037249
83	39.51	EUR	15:03:11	Euronext Dublin	202104292037505
36	39.51	EUR	15:03:11	Euronext Dublin	202104292037761
201	39.49	EUR	15:04:01	Euronext Dublin	202104292039809
125	39.49	EUR	15:04:01	Euronext Dublin	202104292040065
34	39.49	EUR	15:04:01	Euronext Dublin	202104292040321
230	39.5	EUR	15:05:03	Euronext Dublin	202104292045953
65	39.5	EUR	15:05:03	Euronext Dublin	202104292046977
86	39.5	EUR	15:05:03	Euronext Dublin	202104292047233
12	39.51	EUR	15:05:05	Euronext Dublin	202104292048769
100	39.51	EUR	15:05:05	Euronext Dublin	202104292049537
86	39.5	EUR	15:05:17	Euronext Dublin	202104292051329
7	39.49	EUR	15:05:52	Euronext Dublin	202104292054657
84	39.49	EUR	15:05:52	Euronext Dublin	202104292054913
100	39.49	EUR	15:05:52	Euronext Dublin	202104292055169
33	39.49	EUR	15:05:52	Euronext Dublin	202104292055425
4	39.51	EUR	15:06:30	Euronext Dublin	202104292056193
179	39.51	EUR	15:07:05	Euronext Dublin	202104292056961
50	39.51	EUR	15:07:05	Euronext Dublin	202104292057985
84	39.51	EUR	15:07:05	Euronext Dublin	202104292058241
100	39.51	EUR	15:07:05	Euronext Dublin	202104292058497
86	39.51	EUR	15:07:05	Euronext Dublin	202104292058753
70	39.51	EUR	15:07:05	Euronext Dublin	202104292059009
93	39.52	EUR	15:07:26	Euronext Dublin	202104292061825
57	39.52	EUR	15:07:26	Euronext Dublin	202104292062593
52	39.52	EUR	15:08:26	Euronext Dublin	202104292064897
86	39.52	EUR	15:08:33	Euronext Dublin	202104292065153
212	39.52	EUR	15:08:51	Euronext Dublin	202104292066689
274	39.52	EUR	15:08:51	Euronext Dublin	202104292067201
50	39.52	EUR	15:09:01	Euronext Dublin	202104292068481
51	39.51	EUR	15:09:10	Euronext Dublin	202104292069761
180	39.52	EUR	15:09:59	Euronext Dublin	202104292073089
83	39.52	EUR	15:09:59	Euronext Dublin	202104292073345
50	39.52	EUR	15:09:59	Euronext Dublin	202104292073601
50	39.52	EUR	15:09:59	Euronext Dublin	202104292073857
24	39.52	EUR	15:09:59	Euronext Dublin	202104292074113
97	39.5	EUR	15:10:14	Euronext Dublin	202104292076673
105	39.49	EUR	15:10:28	Euronext Dublin	202104292078465
7	39.53	EUR	15:12:06	Euronext Dublin	202104292085633
38	39.53	EUR	15:12:06	Euronext Dublin	202104292085889
1	39.53	EUR	15:12:06	Euronext Dublin	202104292086145
414	39.52	EUR	15:12:17	Euronext Dublin	202104292087937
84	39.52	EUR	15:12:17	Euronext Dublin	202104292088193
318	39.52	EUR	15:12:57	Euronext Dublin	202104292091009
34	39.52	EUR	15:12:57	Euronext Dublin	202104292091265
84	39.52	EUR	15:12:57	Euronext Dublin	202104292092289
50	39.52	EUR	15:12:57	Euronext Dublin	202104292092545
88	39.52	EUR	15:12:57	Euronext Dublin	202104292092801
127	39.53	EUR	15:13:18	Euronext Dublin	202104292105345
98	39.52	EUR	15:13:30	Euronext Dublin	202104292106881
196	39.51	EUR	15:14:10	Euronext Dublin	202104292108929
50	39.51	EUR	15:14:10	Euronext Dublin	202104292109185
50	39.51	EUR	15:14:10	Euronext Dublin	202104292109441
4	39.51	EUR	15:14:10	Euronext Dublin	202104292109697
98	39.48	EUR	15:14:29	Euronext Dublin	202104292115585
79	39.48	EUR	15:14:40	Euronext Dublin	202104292117633
56	39.48	EUR	15:14:40	Euronext Dublin	202104292117889
52	39.49	EUR	15:14:47	Euronext Dublin	202104292119681
98	39.48	EUR	15:15:02	Euronext Dublin	202104292121217
50	39.46	EUR	15:15:11	Euronext Dublin	202104292123265
94	39.47	EUR	15:15:33	Euronext Dublin	202104292124545
52	39.47	EUR	15:16:04	Euronext Dublin	202104292126337
71	39.49	EUR	15:17:15	Euronext Dublin	202104292130177
71	39.49	EUR	15:17:15	Euronext Dublin	202104292130433
321	39.48	EUR	15:17:34	Euronext Dublin	202104292130945
53	39.5	EUR	15:17:34	Euronext Dublin	202104292136833
278	39.5	EUR	15:18:08	Euronext Dublin	202104292139393
191	39.5	EUR	15:18:08	Euronext Dublin	202104292140929
143	39.5	EUR	15:18:38	Euronext Dublin	202104292146305
53	39.49	EUR	15:18:45	Euronext Dublin	202104292148609
108	39.48	EUR	15:19:11	Euronext Dublin	202104292153729
175	39.5	EUR	15:19:51	Euronext Dublin	202104292155265
83	39.5	EUR	15:19:51	Euronext Dublin	202104292155521
46	39.5	EUR	15:19:51	Euronext Dublin	202104292155777
138	39.51	EUR	15:20:13	Euronext Dublin	202104292158337
87	39.68	EUR	15:28:03	Euronext Dublin	202104292222337
13	39.68	EUR	15:28:03	Euronext Dublin	202104292222593
65	39.69	EUR	15:28:40	Euronext Dublin	202104292229761
83	39.69	EUR	15:28:40	Euronext Dublin	202104292230017
126	39.69	EUR	15:28:52	Euronext Dublin	202104292232577
94	39.69	EUR	15:28:52	Euronext Dublin	202104292232833
83	39.69	EUR	15:28:52	Euronext Dublin	202104292233345
45	39.69	EUR	15:28:52	Euronext Dublin	202104292233601
8	39.69	EUR	15:29:40	Euronext Dublin	202104292240257
101	39.69	EUR	15:29:40	Euronext Dublin	202104292240513
53	39.68	EUR	15:29:41	Euronext Dublin	202104292242049
211	39.68	EUR	15:29:41	Euronext Dublin	202104292242305
162	39.69	EUR	15:30:08	Euronext Dublin	202104292247425
52	39.68	EUR	15:30:10	Euronext Dublin	202104292248193
204	39.67	EUR	15:30:43	Euronext Dublin	202104292252801
179	39.7	EUR	15:31:14	Euronext Dublin	202104292260481
50	39.69	EUR	15:31:18	Euronext Dublin	202104292261249
56	39.66	EUR	15:31:27	Euronext Dublin	202104292264577
117	39.65	EUR	15:31:48	Euronext Dublin	202104292268417
140	39.65	EUR	15:33:00	Euronext Dublin	202104292275841
14	39.65	EUR	15:33:00	Euronext Dublin	202104292276097
12	39.65	EUR	15:33:00	Euronext Dublin	202104292276353
181	39.65	EUR	15:33:02	Euronext Dublin	202104292277377
110	39.65	EUR	15:33:02	Euronext Dublin	202104292278145
114	39.65	EUR	15:33:33	Euronext Dublin	202104292283265
84	39.65	EUR	15:33:33	Euronext Dublin	202104292283521
125	39.65	EUR	15:35:02	Euronext Dublin	202104292290177
122	39.65	EUR	15:35:03	Euronext Dublin	202104292290433
78	39.65	EUR	15:35:03	Euronext Dublin	202104292292993
89	39.65	EUR	15:35:03	Euronext Dublin	202104292293249
50	39.65	EUR	15:35:03	Euronext Dublin	202104292293505
92	39.65	EUR	15:35:03	Euronext Dublin	202104292293761
54	39.65	EUR	15:35:11	Euronext Dublin	202104292299905
29	39.63	EUR	15:35:34	Euronext Dublin	202104292306049
79	39.63	EUR	15:35:34	Euronext Dublin	202104292306305
54	39.62	EUR	15:35:40	Euronext Dublin	202104292307329
215	39.61	EUR	15:36:21	Euronext Dublin	202104292319617
108	39.6	EUR	15:36:45	Euronext Dublin	202104292321921
66	39.59	EUR	15:36:49	Euronext Dublin	202104292324225
108	39.58	EUR	15:37:02	Euronext Dublin	202104292329601
1	39.61	EUR	15:37:26	Euronext Dublin	202104292344449
125	39.61	EUR	15:37:31	Euronext Dublin	202104292344705
12	39.61	EUR	15:37:31	Euronext Dublin	202104292344961
54	39.62	EUR	15:37:36	Euronext Dublin	202104292349569
240	39.61	EUR	15:38:28	Euronext Dublin	202104292353665
205	39.63	EUR	15:39:12	Euronext Dublin	202104292358529
50	39.63	EUR	15:39:12	Euronext Dublin	202104292358785
83	39.63	EUR	15:39:12	Euronext Dublin	202104292359041
10	39.63	EUR	15:39:12	Euronext Dublin	202104292359297
81	39.65	EUR	15:40:26	Euronext Dublin	202104292367489
2	39.65	EUR	15:40:26	Euronext Dublin	202104292367745
279	39.64	EUR	15:40:32	Euronext Dublin	202104292368257
150	39.65	EUR	15:40:50	Euronext Dublin	202104292372353
83	39.65	EUR	15:40:50	Euronext Dublin	202104292373121
22	39.65	EUR	15:40:50	Euronext Dublin	202104292373377
31	39.68	EUR	15:42:01	Euronext Dublin	202104292383105
310	39.67	EUR	15:42:05	Euronext Dublin	202104292384129
83	39.67	EUR	15:42:05	Euronext Dublin	202104292385665
38	39.67	EUR	15:42:05	Euronext Dublin	202104292385921
166	39.67	EUR	15:42:54	Euronext Dublin	202104292387713
42	39.67	EUR	15:42:54	Euronext Dublin	202104292387969
100	39.67	EUR	15:42:54	Euronext Dublin	202104292389249
50	39.67	EUR	15:42:54	Euronext Dublin	202104292389505
191	39.65	EUR	15:43:43	Euronext Dublin	202104292400257
50	39.67	EUR	15:44:53	Euronext Dublin	202104292402817
53	39.67	EUR	15:44:58	Euronext Dublin	202104292403841
2	39.67	EUR	15:44:58	Euronext Dublin	202104292404097
50	39.67	EUR	15:45:23	Euronext Dublin	202104292404353
70	39.67	EUR	15:45:29	Euronext Dublin	202104292406145
31	39.67	EUR	15:45:31	Euronext Dublin	202104292406401
11	39.67	EUR	15:45:31	Euronext Dublin	202104292406913
54	39.67	EUR	15:45:36	Euronext Dublin	202104292407681
8	39.66	EUR	15:45:42	Euronext Dublin	202104292411265
282	39.66	EUR	15:45:42	Euronext Dublin	202104292411521
66	39.66	EUR	15:46:13	Euronext Dublin	202104292415617
69	39.66	EUR	15:46:13	Euronext Dublin	202104292415873
57	39.66	EUR	15:46:14	Euronext Dublin	202104292416129
165	39.67	EUR	15:47:40	Euronext Dublin	202104292423297
56	39.67	EUR	15:47:50	Euronext Dublin	202104292423553
346	39.67	EUR	15:47:55	Euronext Dublin	202104292425857
51	39.66	EUR	15:48:02	Euronext Dublin	202104292428673
46	39.67	EUR	15:48:19	Euronext Dublin	202104292429185
51	39.67	EUR	15:48:19	Euronext Dublin	202104292429441
96	39.66	EUR	15:48:39	Euronext Dublin	202104292431233
102	39.66	EUR	15:48:58	Euronext Dublin	202104292432769
51	39.66	EUR	15:49:01	Euronext Dublin	202104292435073
51	39.66	EUR	15:49:15	Euronext Dublin	202104292435585
51	39.65	EUR	15:49:18	Euronext Dublin	202104292437633
51	39.65	EUR	15:49:27	Euronext Dublin	202104292439425
51	39.64	EUR	15:49:41	Euronext Dublin	202104292443009
108	39.63	EUR	15:50:07	Euronext Dublin	202104292444801
50	39.63	EUR	15:50:07	Euronext Dublin	202104292445569
3	39.63	EUR	15:50:07	Euronext Dublin	202104292445825
50	39.61	EUR	15:50:18	Euronext Dublin	202104292449665
73	39.65	EUR	15:51:18	Euronext Dublin	202104292470401
76	39.65	EUR	15:51:35	Euronext Dublin	202104292470657
60	39.66	EUR	15:51:56	Euronext Dublin	202104292472449
50	39.66	EUR	15:52:00	Euronext Dublin	202104292472705
55	39.68	EUR	15:52:14	Euronext Dublin	202104292475009
225	39.7	EUR	15:52:49	Euronext Dublin	202104292487041
213	39.7	EUR	15:53:37	Euronext Dublin	202104292501121
34	39.68	EUR	15:53:50	Euronext Dublin	202104292502401
17	39.68	EUR	15:53:50	Euronext Dublin	202104292502657
51	39.66	EUR	15:53:55	Euronext Dublin	202104292505985
35	39.68	EUR	15:54:44	Euronext Dublin	202104292515201
125	39.68	EUR	15:54:44	Euronext Dublin	202104292515457
30	39.68	EUR	15:54:44	Euronext Dublin	202104292515713
72	39.68	EUR	15:54:44	Euronext Dublin	202104292516993
18	39.66	EUR	15:55:09	Euronext Dublin	202104292522369
50	39.66	EUR	15:55:09	Euronext Dublin	202104292522625
27	39.66	EUR	15:55:09	Euronext Dublin	202104292522881
215	39.65	EUR	15:55:43	Euronext Dublin	202104292526465
110	39.66	EUR	15:56:09	Euronext Dublin	202104292532865
86	39.65	EUR	15:56:18	Euronext Dublin	202104292534657
1	39.67	EUR	15:56:49	Euronext Dublin	202104292546177
47	39.67	EUR	15:56:50	Euronext Dublin	202104292546689
51	39.68	EUR	15:57:14	Euronext Dublin	202104292547201
108	39.68	EUR	15:57:14	Euronext Dublin	202104292547457
53	39.68	EUR	15:57:26	Euronext Dublin	202104292547969
54	39.68	EUR	15:57:36	Euronext Dublin	202104292550785
53	39.68	EUR	15:57:51	Euronext Dublin	202104292551041
49	39.69	EUR	15:58:22	Euronext Dublin	202104292555649
62	39.69	EUR	15:58:28	Euronext Dublin	202104292557697
27	39.69	EUR	15:58:30	Euronext Dublin	202104292557953
51	39.69	EUR	15:58:40	Euronext Dublin	202104292558209
80	39.7	EUR	15:59:24	Euronext Dublin	202104292568449
145	39.7	EUR	15:59:24	Euronext Dublin	202104292568705
49	39.7	EUR	15:59:51	Euronext Dublin	202104292568961
47	39.7	EUR	15:59:59	Euronext Dublin	202104292569217
1	39.7	EUR	15:59:59	Euronext Dublin	202104292569473
72	39.7	EUR	16:00:11	Euronext Dublin	202104292570753
155	39.69	EUR	16:00:31	Euronext Dublin	202104292574081
66	39.69	EUR	16:00:31	Euronext Dublin	202104292574337
94	39.7	EUR	16:01:14	Euronext Dublin	202104292580993
38	39.7	EUR	16:01:15	Euronext Dublin	202104292581249
7	39.7	EUR	16:01:15	Euronext Dublin	202104292581505
53	39.7	EUR	16:01:20	Euronext Dublin	202104292582529
32	39.7	EUR	16:01:22	Euronext Dublin	202104292582785
47	39.7	EUR	16:01:42	Euronext Dublin	202104292583297
58	39.7	EUR	16:01:45	Euronext Dublin	202104292583553
47	39.81	EUR	16:07:44	Euronext Dublin	202104292635265
48	39.81	EUR	16:07:54	Euronext Dublin	202104292635521
16	39.81	EUR	16:07:55	Euronext Dublin	202104292635777
98	39.8	EUR	16:08:08	Euronext Dublin	202104292638081
46	39.79	EUR	16:08:40	Euronext Dublin	202104292642177
33	39.79	EUR	16:08:48	Euronext Dublin	202104292642433
6	39.79	EUR	16:08:48	Euronext Dublin	202104292642689
48	39.79	EUR	16:09:05	Euronext Dublin	202104292642945
52	39.79	EUR	16:09:21	Euronext Dublin	202104292643201
36	39.79	EUR	16:09:34	Euronext Dublin	202104292643457
11	39.79	EUR	16:09:34	Euronext Dublin	202104292643713
168	39.8	EUR	16:10:17	Euronext Dublin	202104292649345
103	39.8	EUR	16:10:47	Euronext Dublin	202104292653697
61	39.8	EUR	16:11:22	Euronext Dublin	202104292653953
64	39.8	EUR	16:11:26	Euronext Dublin	202104292654209
65	39.8	EUR	16:11:30	Euronext Dublin	202104292656513
102	39.79	EUR	16:11:32	Euronext Dublin	202104292659585
57	39.79	EUR	16:11:40	Euronext Dublin	202104292659841
31	39.79	EUR	16:11:43	Euronext Dublin	202104292660609
22	39.79	EUR	16:11:43	Euronext Dublin	202104292660865
49	39.79	EUR	16:11:45	Euronext Dublin	202104292661121
2	39.79	EUR	16:11:45	Euronext Dublin	202104292661377
53	39.79	EUR	16:11:48	Euronext Dublin	202104292661633
53	39.79	EUR	16:11:49	Euronext Dublin	202104292662401
57	39.79	EUR	16:11:56	Euronext Dublin	202104292662913
470	39.81	EUR	16:12:26	Euronext Dublin	202104292668545
50	39.81	EUR	16:12:29	Euronext Dublin	202104292668801
50	39.81	EUR	16:12:32	Euronext Dublin	202104292669313
54	39.81	EUR	16:12:35	Euronext Dublin	202104292669569
64	39.81	EUR	16:12:39	Euronext Dublin	202104292669825
52	39.81	EUR	16:12:42	Euronext Dublin	202104292670081
126	39.82	EUR	16:12:49	Euronext Dublin	202104292679553
124	39.82	EUR	16:12:49	Euronext Dublin	202104292680833
23	39.82	EUR	16:13:01	Euronext Dublin	202104292685697
57	39.82	EUR	16:13:01	Euronext Dublin	202104292685953
145	39.83	EUR	16:13:12	Euronext Dublin	202104292688001
36	39.83	EUR	16:13:12	Euronext Dublin	202104292688257
63	39.83	EUR	16:13:16	Euronext Dublin	202104292690561
55	39.83	EUR	16:13:18	Euronext Dublin	202104292690817
97	39.83	EUR	16:13:25	Euronext Dublin	202104292691329
38	39.85	EUR	16:13:50	Euronext Dublin	202104292696961
149	39.85	EUR	16:13:50	Euronext Dublin	202104292697217
125	39.85	EUR	16:13:50	Euronext Dublin	202104292697473
88	39.85	EUR	16:13:50	Euronext Dublin	202104292697729
22	39.85	EUR	16:13:50	Euronext Dublin	202104292697985
50	39.85	EUR	16:13:52	Euronext Dublin	202104292698241
1	39.85	EUR	16:13:52	Euronext Dublin	202104292698497
27	39.85	EUR	16:13:53	Euronext Dublin	202104292698753
50	39.85	EUR	16:13:58	Euronext Dublin	202104292699521
54	39.86	EUR	16:14:04	Euronext Dublin	202104292701057
5	39.86	EUR	16:14:04	Euronext Dublin	202104292701313
53	39.86	EUR	16:14:05	Euronext Dublin	202104292701569
50	39.86	EUR	16:14:07	Euronext Dublin	202104292701825
1	39.86	EUR	16:14:08	Euronext Dublin	202104292702081
13	39.86	EUR	16:14:10	Euronext Dublin	202104292702849
41	39.86	EUR	16:14:10	Euronext Dublin	202104292703105
101	39.86	EUR	16:14:10	Euronext Dublin	202104292704385
7	39.85	EUR	16:14:20	Euronext Dublin	202104292709249
92	39.85	EUR	16:14:21	Euronext Dublin	202104292709505
125	39.85	EUR	16:14:29	Euronext Dublin	202104292710785
91	39.85	EUR	16:14:29	Euronext Dublin	202104292711809
85	39.84	EUR	16:14:37	Euronext Dublin	202104292714113
57	39.84	EUR	16:14:43	Euronext Dublin	202104292714369
14	39.84	EUR	16:14:44	Euronext Dublin	202104292714625
110	39.83	EUR	16:14:45	Euronext Dublin	202104292716161
33	39.84	EUR	16:14:58	Euronext Dublin	202104292716673
50	39.84	EUR	16:14:58	Euronext Dublin	202104292716929
5	39.84	EUR	16:14:58	Euronext Dublin	202104292717185
45	39.84	EUR	16:15:01	Euronext Dublin	202104292717441
5	39.84	EUR	16:15:01	Euronext Dublin	202104292717697
57	39.83	EUR	16:15:03	Euronext Dublin	202104292718721
105	39.82	EUR	16:15:06	Euronext Dublin	202104292720513
52	39.82	EUR	16:15:06	Euronext Dublin	202104292721025
47	39.82	EUR	16:15:15	Euronext Dublin	202104292721281
33	39.82	EUR	16:15:18	Euronext Dublin	202104292721537
21	39.82	EUR	16:15:18	Euronext Dublin	202104292721793
103	39.81	EUR	16:15:19	Euronext Dublin	202104292723073
106	39.81	EUR	16:15:25	Euronext Dublin	202104292724353
39	39.82	EUR	16:15:33	Euronext Dublin	202104292728449
9	39.82	EUR	16:15:33	Euronext Dublin	202104292728705
26	39.82	EUR	16:15:36	Euronext Dublin	202104292728961
25	39.82	EUR	16:15:36	Euronext Dublin	202104292729217
81	39.82	EUR	16:15:42	Euronext Dublin	202104292729473
125	39.82	EUR	16:15:51	Euronext Dublin	202104292729729
38	39.82	EUR	16:15:51	Euronext Dublin	202104292729985
50	39.82	EUR	16:15:54	Euronext Dublin	202104292730241
181	39.82	EUR	16:17:02	Euronext Dublin	202104292741761

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

POSDKCBKOBKDBQB

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