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: 6,384.00

Bid: 6,372.00

Ask: 6,388.00

Change: 6.00 (0.09%)

Spread: 16.00 (0.251%)

Open: 6,370.00

High: 6,394.00

Low: 6,370.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

4 Jun 2021 07:00

RNS Number : 7910A

CRH PLC

04 June 2021

4th June 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 3rd June 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:			75,000
Highest price paid per share:			€43.39
Lowest price paid per share:			€43.12
Volume weighted average price paid:			€43.2670

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 11,640,172 of its ordinary shares in treasury which represents 1.464% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 783,500,166 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	43.267	75,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
101	43.25	EUR	08:02:05	Euronext Dublin	2021060322017
42	43.28	EUR	08:03:02	Euronext Dublin	2021060322785
55	43.28	EUR	08:03:02	Euronext Dublin	2021060323297
52	43.27	EUR	08:03:04	Euronext Dublin	2021060323809
108	43.27	EUR	08:03:36	Euronext Dublin	2021060324065
103	43.27	EUR	08:03:36	Euronext Dublin	2021060325345
103	43.27	EUR	08:03:36	Euronext Dublin	2021060325601
3	43.26	EUR	08:04:09	Euronext Dublin	2021060326113
199	43.26	EUR	08:04:09	Euronext Dublin	2021060326369
246	43.24	EUR	08:04:48	Euronext Dublin	2021060327137
213	43.24	EUR	08:04:48	Euronext Dublin	2021060327905
58	43.24	EUR	08:05:11	Euronext Dublin	2021060330721
94	43.22	EUR	08:05:19	Euronext Dublin	2021060331489
87	43.22	EUR	08:08:12	Euronext Dublin	2021060332769
87	43.22	EUR	08:08:13	Euronext Dublin	2021060333025
86	43.22	EUR	08:08:43	Euronext Dublin	2021060333281
155	43.2	EUR	08:08:50	Euronext Dublin	2021060333793
60	43.2	EUR	08:08:50	Euronext Dublin	2021060334049
60	43.2	EUR	08:08:50	Euronext Dublin	2021060334305
60	43.2	EUR	08:08:50	Euronext Dublin	2021060334561
115	43.21	EUR	08:10:42	Euronext Dublin	2021060336097
42	43.21	EUR	08:11:02	Euronext Dublin	2021060339169
13	43.21	EUR	08:11:02	Euronext Dublin	2021060339425
13	43.21	EUR	08:11:02	Euronext Dublin	2021060339681
13	43.21	EUR	08:11:02	Euronext Dublin	2021060339937
86	43.21	EUR	08:11:02	Euronext Dublin	2021060340193
97	43.21	EUR	08:11:48	Euronext Dublin	2021060340961
125	43.21	EUR	08:11:48	Euronext Dublin	2021060341217
1	43.21	EUR	08:11:48	Euronext Dublin	2021060341473
125	43.21	EUR	08:11:48	Euronext Dublin	2021060341729
1	43.21	EUR	08:11:48	Euronext Dublin	2021060341985
249	43.19	EUR	08:11:55	Euronext Dublin	2021060343265
156	43.21	EUR	08:15:30	Euronext Dublin	2021060346593
11	43.21	EUR	08:15:30	Euronext Dublin	2021060347105
116	43.21	EUR	08:15:35	Euronext Dublin	2021060347361
106	43.21	EUR	08:15:50	Euronext Dublin	2021060350689
34	43.21	EUR	08:15:50	Euronext Dublin	2021060350945
125	43.2	EUR	08:15:50	Euronext Dublin	2021060352481
7	43.2	EUR	08:15:50	Euronext Dublin	2021060352737
45	43.19	EUR	08:16:27	Euronext Dublin	2021060354017
132	43.18	EUR	08:16:32	Euronext Dublin	2021060354529
122	43.18	EUR	08:16:32	Euronext Dublin	2021060354785
49	43.18	EUR	08:16:32	Euronext Dublin	2021060355041
122	43.18	EUR	08:16:32	Euronext Dublin	2021060356065
49	43.18	EUR	08:16:32	Euronext Dublin	2021060356321
236	43.23	EUR	08:17:56	Euronext Dublin	2021060359905
402	43.23	EUR	08:17:56	Euronext Dublin	2021060361441
75	43.23	EUR	08:17:56	Euronext Dublin	2021060361697
97	43.22	EUR	08:18:10	Euronext Dublin	2021060362977
213	43.24	EUR	08:19:02	Euronext Dublin	2021060366305
108	43.24	EUR	08:19:02	Euronext Dublin	2021060366561
269	43.26	EUR	08:20:25	Euronext Dublin	2021060373729
124	43.26	EUR	08:20:26	Euronext Dublin	2021060375265
16	43.27	EUR	08:21:35	Euronext Dublin	2021060383969
134	43.27	EUR	08:21:35	Euronext Dublin	2021060384225
186	43.27	EUR	08:22:13	Euronext Dublin	2021060385761
125	43.25	EUR	08:22:13	Euronext Dublin	2021060388321
15	43.26	EUR	08:22:13	Euronext Dublin	2021060388577
207	43.25	EUR	08:23:03	Euronext Dublin	2021060389089
99	43.25	EUR	08:23:03	Euronext Dublin	2021060389857
48	43.23	EUR	08:23:13	Euronext Dublin	2021060390369
131	43.26	EUR	08:25:54	Euronext Dublin	2021060392673
125	43.26	EUR	08:25:54	Euronext Dublin	2021060393441
21	43.26	EUR	08:25:54	Euronext Dublin	2021060393697
54	43.26	EUR	08:25:54	Euronext Dublin	2021060393953
92	43.26	EUR	08:25:54	Euronext Dublin	2021060394209
211	43.28	EUR	08:27:06	Euronext Dublin	2021060395489
122	43.28	EUR	08:27:07	Euronext Dublin	2021060396513
37	43.28	EUR	08:27:07	Euronext Dublin	2021060396769
94	43.28	EUR	08:27:37	Euronext Dublin	2021060397537
24	43.31	EUR	08:30:53	Euronext Dublin	20210603101889
170	43.3	EUR	08:32:02	Euronext Dublin	20210603102401
121	43.3	EUR	08:32:02	Euronext Dublin	20210603103169
100	43.3	EUR	08:32:02	Euronext Dublin	20210603103425
195	43.29	EUR	08:32:03	Euronext Dublin	20210603104193
50	43.29	EUR	08:32:03	Euronext Dublin	20210603106753
76	43.29	EUR	08:32:03	Euronext Dublin	20210603107009
58	43.29	EUR	08:32:11	Euronext Dublin	20210603107265
91	43.29	EUR	08:32:41	Euronext Dublin	20210603110337
25	43.33	EUR	08:35:23	Euronext Dublin	20210603117249
1	43.34	EUR	08:35:29	Euronext Dublin	20210603119041
21	43.34	EUR	08:35:29	Euronext Dublin	20210603119297
396	43.34	EUR	08:36:01	Euronext Dublin	20210603121089
75	43.33	EUR	08:36:01	Euronext Dublin	20210603121857
46	43.33	EUR	08:36:01	Euronext Dublin	20210603122113
112	43.33	EUR	08:36:01	Euronext Dublin	20210603122369
98	43.37	EUR	08:39:20	Euronext Dublin	20210603128513
62	43.37	EUR	08:39:20	Euronext Dublin	20210603128769
146	43.36	EUR	08:40:00	Euronext Dublin	20210603129793
73	43.35	EUR	08:42:35	Euronext Dublin	20210603140801
213	43.34	EUR	08:43:12	Euronext Dublin	20210603141569
99	43.34	EUR	08:43:12	Euronext Dublin	20210603141825
227	43.33	EUR	08:44:59	Euronext Dublin	20210603142337
125	43.33	EUR	08:44:59	Euronext Dublin	20210603143105
26	43.33	EUR	08:44:59	Euronext Dublin	20210603143361
47	43.31	EUR	08:45:15	Euronext Dublin	20210603144897
48	43.3	EUR	08:45:27	Euronext Dublin	20210603145921
46	43.29	EUR	08:45:40	Euronext Dublin	20210603146689
234	43.32	EUR	08:47:10	Euronext Dublin	20210603151041
151	43.31	EUR	08:49:05	Euronext Dublin	20210603151809
125	43.3	EUR	08:49:05	Euronext Dublin	20210603152321
54	43.3	EUR	08:49:05	Euronext Dublin	20210603152577
21	43.3	EUR	08:49:05	Euronext Dublin	20210603152833
47	43.29	EUR	08:49:17	Euronext Dublin	20210603154113
349	43.28	EUR	08:52:18	Euronext Dublin	20210603156929
75	43.28	EUR	08:52:18	Euronext Dublin	20210603157441
117	43.28	EUR	08:52:18	Euronext Dublin	20210603157697
79	43.26	EUR	08:52:57	Euronext Dublin	20210603159233
5	43.26	EUR	08:52:57	Euronext Dublin	20210603159489
75	43.25	EUR	08:53:05	Euronext Dublin	20210603160001
33	43.28	EUR	08:54:50	Euronext Dublin	20210603167681
90	43.28	EUR	08:54:50	Euronext Dublin	20210603167937
123	43.28	EUR	08:54:50	Euronext Dublin	20210603168193
225	43.3	EUR	08:56:42	Euronext Dublin	20210603169473
75	43.3	EUR	08:56:42	Euronext Dublin	20210603170241
121	43.3	EUR	08:56:42	Euronext Dublin	20210603170497
9	43.3	EUR	08:56:42	Euronext Dublin	20210603170753
96	43.3	EUR	08:56:42	Euronext Dublin	20210603171009
92	43.3	EUR	08:57:19	Euronext Dublin	20210603171265
60	43.3	EUR	08:57:19	Euronext Dublin	20210603171777
44	43.29	EUR	08:59:37	Euronext Dublin	20210603174337
174	43.28	EUR	08:59:48	Euronext Dublin	20210603175105
125	43.28	EUR	08:59:48	Euronext Dublin	20210603175361
75	43.28	EUR	08:59:48	Euronext Dublin	20210603175617
52	43.28	EUR	08:59:48	Euronext Dublin	20210603175873
89	43.28	EUR	08:59:48	Euronext Dublin	20210603176129
50	43.27	EUR	09:00:04	Euronext Dublin	20210603176641
147	43.26	EUR	09:00:39	Euronext Dublin	20210603176897
121	43.29	EUR	09:02:19	Euronext Dublin	20210603180993
33	43.29	EUR	09:02:19	Euronext Dublin	20210603181249
50	43.29	EUR	09:02:19	Euronext Dublin	20210603182017
125	43.29	EUR	09:02:19	Euronext Dublin	20210603182273
75	43.29	EUR	09:02:19	Euronext Dublin	20210603182529
81	43.29	EUR	09:02:19	Euronext Dublin	20210603182785
258	43.27	EUR	09:04:20	Euronext Dublin	20210603187393
74	43.27	EUR	09:04:44	Euronext Dublin	20210603189697
150	43.27	EUR	09:04:45	Euronext Dublin	20210603190721
49	43.27	EUR	09:05:04	Euronext Dublin	20210603193025
90	43.27	EUR	09:05:55	Euronext Dublin	20210603194817
47	43.27	EUR	09:06:11	Euronext Dublin	20210603196865
47	43.27	EUR	09:06:25	Euronext Dublin	20210603199169
31	43.27	EUR	09:07:47	Euronext Dublin	20210603201473
1	43.29	EUR	09:09:46	Euronext Dublin	20210603204289
1	43.29	EUR	09:09:48	Euronext Dublin	20210603205569
373	43.28	EUR	09:10:55	Euronext Dublin	20210603210433
66	43.28	EUR	09:10:55	Euronext Dublin	20210603210689
121	43.28	EUR	09:10:55	Euronext Dublin	20210603211201
49	43.28	EUR	09:10:55	Euronext Dublin	20210603211457
47	43.27	EUR	09:11:28	Euronext Dublin	20210603212481
46	43.27	EUR	09:11:47	Euronext Dublin	20210603213505
234	43.28	EUR	09:14:19	Euronext Dublin	20210603217601
81	43.28	EUR	09:14:19	Euronext Dublin	20210603221441
85	43.28	EUR	09:15:06	Euronext Dublin	20210603222465
46	43.28	EUR	09:15:08	Euronext Dublin	20210603232193
27	43.31	EUR	09:19:01	Euronext Dublin	20210603241409
198	43.31	EUR	09:19:01	Euronext Dublin	20210603241665
75	43.31	EUR	09:19:01	Euronext Dublin	20210603242177
50	43.31	EUR	09:19:01	Euronext Dublin	20210603242433
50	43.31	EUR	09:19:01	Euronext Dublin	20210603242689
142	43.3	EUR	09:19:18	Euronext Dublin	20210603243969
420	43.29	EUR	09:23:42	Euronext Dublin	20210603249089
18	43.29	EUR	09:23:42	Euronext Dublin	20210603249345
125	43.29	EUR	09:23:42	Euronext Dublin	20210603251905
83	43.29	EUR	09:23:42	Euronext Dublin	20210603252161
167	43.28	EUR	09:25:24	Euronext Dublin	20210603254465
114	43.28	EUR	09:25:48	Euronext Dublin	20210603256513
55	43.28	EUR	09:26:04	Euronext Dublin	20210603258561
75	43.29	EUR	09:28:50	Euronext Dublin	20210603261633
215	43.34	EUR	09:33:56	Euronext Dublin	20210603266497
50	43.34	EUR	09:33:56	Euronext Dublin	20210603267009
121	43.34	EUR	09:33:56	Euronext Dublin	20210603267265
3	43.34	EUR	09:33:56	Euronext Dublin	20210603267521
68	43.34	EUR	09:33:56	Euronext Dublin	20210603267777
279	43.39	EUR	09:40:46	Euronext Dublin	20210603273921
75	43.39	EUR	09:40:46	Euronext Dublin	20210603274689
50	43.39	EUR	09:40:46	Euronext Dublin	20210603274945
82	43.39	EUR	09:40:46	Euronext Dublin	20210603275201
43	43.39	EUR	09:40:46	Euronext Dublin	20210603275457
199	43.38	EUR	09:41:12	Euronext Dublin	20210603275969
34	43.3	EUR	10:20:06	Euronext Dublin	20210603338689
12	43.3	EUR	10:20:06	Euronext Dublin	20210603338945
52	43.29	EUR	10:20:54	Euronext Dublin	20210603339713
66	43.28	EUR	10:21:44	Euronext Dublin	20210603340737
112	43.28	EUR	10:21:44	Euronext Dublin	20210603340993
50	43.28	EUR	10:22:08	Euronext Dublin	20210603341249
46	43.27	EUR	10:22:09	Euronext Dublin	20210603341761
51	43.28	EUR	10:23:32	Euronext Dublin	20210603346113
66	43.28	EUR	10:23:49	Euronext Dublin	20210603346369
40	43.28	EUR	10:23:52	Euronext Dublin	20210603346625
49	43.28	EUR	10:23:52	Euronext Dublin	20210603346881
146	43.28	EUR	10:25:31	Euronext Dublin	20210603348161
50	43.28	EUR	10:25:31	Euronext Dublin	20210603348673
174	43.28	EUR	10:29:32	Euronext Dublin	20210603350721
71	43.3	EUR	10:30:14	Euronext Dublin	20210603352513
62	43.3	EUR	10:31:09	Euronext Dublin	20210603352769
50	43.3	EUR	10:31:10	Euronext Dublin	20210603353025
49	43.3	EUR	10:31:10	Euronext Dublin	20210603353281
43	43.3	EUR	10:31:18	Euronext Dublin	20210603353537
50	43.31	EUR	10:36:22	Euronext Dublin	20210603357377
82	43.31	EUR	10:36:22	Euronext Dublin	20210603357633
81	43.31	EUR	10:36:22	Euronext Dublin	20210603357889
122	43.31	EUR	10:36:22	Euronext Dublin	20210603358145
50	43.31	EUR	10:36:22	Euronext Dublin	20210603358401
28	43.31	EUR	10:36:22	Euronext Dublin	20210603358657
15	43.31	EUR	10:36:26	Euronext Dublin	20210603358913
190	43.31	EUR	10:36:26	Euronext Dublin	20210603359169
327	43.31	EUR	10:36:26	Euronext Dublin	20210603359425
55	43.31	EUR	10:36:26	Euronext Dublin	20210603359681
46	43.3	EUR	10:36:36	Euronext Dublin	20210603360193
182	43.3	EUR	10:39:00	Euronext Dublin	20210603361217
125	43.3	EUR	10:39:00	Euronext Dublin	20210603361473
76	43.3	EUR	10:39:00	Euronext Dublin	20210603361729
55	43.37	EUR	10:59:34	Euronext Dublin	20210603378881
345	43.36	EUR	10:59:38	Euronext Dublin	20210603379649
125	43.36	EUR	10:59:38	Euronext Dublin	20210603379905
129	43.36	EUR	10:59:38	Euronext Dublin	20210603380161
29	43.36	EUR	10:59:38	Euronext Dublin	20210603380417
167	43.35	EUR	11:01:33	Euronext Dublin	20210603382209
110	43.34	EUR	11:02:48	Euronext Dublin	20210603384257
122	43.33	EUR	11:02:48	Euronext Dublin	20210603384769
38	43.33	EUR	11:02:48	Euronext Dublin	20210603385025
217	43.36	EUR	11:04:29	Euronext Dublin	20210603389633
83	43.36	EUR	11:05:05	Euronext Dublin	20210603392193
84	43.34	EUR	11:05:24	Euronext Dublin	20210603392705
87	43.31	EUR	11:05:57	Euronext Dublin	20210603394497
47	43.27	EUR	11:06:16	Euronext Dublin	20210603398337
90	43.26	EUR	11:07:06	Euronext Dublin	20210603401409
82	43.33	EUR	11:08:46	Euronext Dublin	20210603410881
107	43.33	EUR	11:08:46	Euronext Dublin	20210603411649
123	43.32	EUR	11:10:00	Euronext Dublin	20210603412929
90	43.32	EUR	11:10:00	Euronext Dublin	20210603413441
177	43.31	EUR	11:12:03	Euronext Dublin	20210603415745
256	43.34	EUR	11:15:05	Euronext Dublin	20210603418817
50	43.34	EUR	11:15:05	Euronext Dublin	20210603419073
121	43.34	EUR	11:15:05	Euronext Dublin	20210603419329
50	43.34	EUR	11:15:05	Euronext Dublin	20210603419585
7	43.34	EUR	11:15:05	Euronext Dublin	20210603419841
81	43.34	EUR	11:16:40	Euronext Dublin	20210603422145
153	43.34	EUR	11:16:40	Euronext Dublin	20210603422401
99	43.37	EUR	11:20:15	Euronext Dublin	20210603427521
121	43.37	EUR	11:20:15	Euronext Dublin	20210603428289
16	43.37	EUR	11:20:15	Euronext Dublin	20210603428545
109	43.37	EUR	11:21:09	Euronext Dublin	20210603430593
53	43.37	EUR	11:22:34	Euronext Dublin	20210603430849
232	43.36	EUR	11:24:05	Euronext Dublin	20210603431617
122	43.36	EUR	11:24:06	Euronext Dublin	20210603432385
18	43.36	EUR	11:24:06	Euronext Dublin	20210603432641
32	43.36	EUR	11:24:06	Euronext Dublin	20210603432897
50	43.36	EUR	11:24:06	Euronext Dublin	20210603433153
40	43.36	EUR	11:24:06	Euronext Dublin	20210603433409
65	43.35	EUR	11:24:47	Euronext Dublin	20210603434177
62	43.35	EUR	11:25:30	Euronext Dublin	20210603434689
139	43.34	EUR	11:26:02	Euronext Dublin	20210603435713
183	43.33	EUR	11:28:03	Euronext Dublin	20210603438529
130	43.34	EUR	11:28:52	Euronext Dublin	20210603441857
174	43.34	EUR	11:30:47	Euronext Dublin	20210603442625
91	43.33	EUR	11:30:48	Euronext Dublin	20210603442881
306	43.32	EUR	11:34:07	Euronext Dublin	20210603446209
46	43.32	EUR	11:34:29	Euronext Dublin	20210603449793
215	43.3	EUR	11:37:45	Euronext Dublin	20210603456193
50	43.3	EUR	11:37:45	Euronext Dublin	20210603456449
37	43.3	EUR	11:37:45	Euronext Dublin	20210603456705
46	43.3	EUR	11:38:33	Euronext Dublin	20210603465409
47	43.29	EUR	11:38:55	Euronext Dublin	20210603466177
62	43.27	EUR	11:39:58	Euronext Dublin	20210603472065
1138	43.27	EUR	11:40:13	Euronext Dublin	20210603472321
125	43.23	EUR	11:44:32	Euronext Dublin	20210603483073
98	43.23	EUR	11:44:32	Euronext Dublin	20210603483329
81	43.23	EUR	11:44:32	Euronext Dublin	20210603483585
53	43.23	EUR	11:44:42	Euronext Dublin	20210603483841
53	43.23	EUR	11:44:42	Euronext Dublin	20210603484097
20	43.23	EUR	11:45:25	Euronext Dublin	20210603484353
132	43.25	EUR	11:48:48	Euronext Dublin	20210603488193
50	43.24	EUR	11:48:48	Euronext Dublin	20210603491265
31	43.24	EUR	11:48:48	Euronext Dublin	20210603491521
284	43.23	EUR	11:50:06	Euronext Dublin	20210603492289
158	43.23	EUR	11:50:06	Euronext Dublin	20210603493057
50	43.23	EUR	11:50:06	Euronext Dublin	20210603493313
50	43.23	EUR	11:50:06	Euronext Dublin	20210603493569
257	43.23	EUR	11:50:06	Euronext Dublin	20210603493825
100	43.23	EUR	11:50:06	Euronext Dublin	20210603494081
29	43.23	EUR	11:50:06	Euronext Dublin	20210603494337
50	43.24	EUR	11:55:37	Euronext Dublin	20210603499969
69	43.24	EUR	11:55:38	Euronext Dublin	20210603500225
46	43.23	EUR	11:55:59	Euronext Dublin	20210603500737
31	43.22	EUR	11:57:33	Euronext Dublin	20210603503041
60	43.22	EUR	11:57:33	Euronext Dublin	20210603503297
62	43.22	EUR	11:57:33	Euronext Dublin	20210603503809
46	43.2	EUR	11:58:00	Euronext Dublin	20210603506625
91	43.2	EUR	11:58:49	Euronext Dublin	20210603508929
103	43.22	EUR	12:00:17	Euronext Dublin	20210603511489
50	43.21	EUR	12:00:17	Euronext Dublin	20210603512001
11	43.22	EUR	12:00:17	Euronext Dublin	20210603512257
155	43.22	EUR	12:02:22	Euronext Dublin	20210603514049
127	43.2	EUR	12:02:59	Euronext Dublin	20210603514561
73	43.2	EUR	12:02:59	Euronext Dublin	20210603515329
48	43.17	EUR	12:03:24	Euronext Dublin	20210603518913
91	43.16	EUR	12:04:00	Euronext Dublin	20210603519425
22	43.16	EUR	12:04:12	Euronext Dublin	20210603523265
357	43.17	EUR	12:05:17	Euronext Dublin	20210603528385
50	43.17	EUR	12:05:17	Euronext Dublin	20210603528641
230	43.19	EUR	12:06:56	Euronext Dublin	20210603530945
77	43.19	EUR	12:06:56	Euronext Dublin	20210603531201
357	43.19	EUR	12:08:11	Euronext Dublin	20210603531713
46	43.19	EUR	12:08:11	Euronext Dublin	20210603532225
357	43.19	EUR	12:08:11	Euronext Dublin	20210603532737
72	43.19	EUR	12:08:14	Euronext Dublin	20210603532993
91	43.19	EUR	12:13:17	Euronext Dublin	20210603537601
109	43.23	EUR	12:17:46	Euronext Dublin	20210603539649
160	43.22	EUR	12:18:33	Euronext Dublin	20210603540929
172	43.22	EUR	12:18:34	Euronext Dublin	20210603541185
225	43.21	EUR	12:20:00	Euronext Dublin	20210603541697
50	43.21	EUR	12:20:00	Euronext Dublin	20210603542209
124	43.21	EUR	12:20:00	Euronext Dublin	20210603542465
194	43.2	EUR	12:21:46	Euronext Dublin	20210603543489
181	43.19	EUR	12:23:37	Euronext Dublin	20210603544769
47	43.19	EUR	12:23:37	Euronext Dublin	20210603545025
46	43.18	EUR	12:24:09	Euronext Dublin	20210603545537
121	43.21	EUR	12:26:04	Euronext Dublin	20210603549377
50	43.21	EUR	12:26:04	Euronext Dublin	20210603550145
50	43.21	EUR	12:26:04	Euronext Dublin	20210603550401
208	43.22	EUR	12:30:15	Euronext Dublin	20210603554497
107	43.22	EUR	12:30:15	Euronext Dublin	20210603556545
48	43.21	EUR	12:31:08	Euronext Dublin	20210603563713
84	43.21	EUR	12:31:14	Euronext Dublin	20210603564225
91	43.21	EUR	12:32:21	Euronext Dublin	20210603565249
51	43.21	EUR	12:32:21	Euronext Dublin	20210603566529
162	43.2	EUR	12:33:50	Euronext Dublin	20210603569345
48	43.18	EUR	12:33:58	Euronext Dublin	20210603570881
87	43.17	EUR	12:34:31	Euronext Dublin	20210603571649
18	43.19	EUR	12:36:18	Euronext Dublin	20210603574465
191	43.22	EUR	12:38:55	Euronext Dublin	20210603579585
199	43.22	EUR	12:38:55	Euronext Dublin	20210603579841
125	43.22	EUR	12:39:31	Euronext Dublin	20210603580097
81	43.22	EUR	12:39:31	Euronext Dublin	20210603580353
207	43.22	EUR	12:39:41	Euronext Dublin	20210603580609
184	43.22	EUR	12:39:41	Euronext Dublin	20210603580865
26	43.24	EUR	12:42:42	Euronext Dublin	20210603583681
125	43.24	EUR	12:43:49	Euronext Dublin	20210603583937
46	43.24	EUR	12:44:29	Euronext Dublin	20210603584705
43	43.24	EUR	12:44:36	Euronext Dublin	20210603584961
52	43.24	EUR	12:44:59	Euronext Dublin	20210603585729
2	43.24	EUR	12:44:59	Euronext Dublin	20210603585985
219	43.23	EUR	12:45:20	Euronext Dublin	20210603587265
212	43.23	EUR	12:45:20	Euronext Dublin	20210603587521
121	43.23	EUR	12:45:21	Euronext Dublin	20210603587777
50	43.23	EUR	12:45:21	Euronext Dublin	20210603588033
50	43.23	EUR	12:45:21	Euronext Dublin	20210603588289
59	43.23	EUR	12:45:21	Euronext Dublin	20210603588545
43	43.22	EUR	12:45:21	Euronext Dublin	20210603589825
43	43.23	EUR	12:45:21	Euronext Dublin	20210603590081
17	43.23	EUR	12:45:21	Euronext Dublin	20210603590337
48	43.23	EUR	12:46:07	Euronext Dublin	20210603594433
164	43.22	EUR	12:46:07	Euronext Dublin	20210603594689
207	43.22	EUR	12:46:16	Euronext Dublin	20210603595713
34	43.22	EUR	12:46:17	Euronext Dublin	20210603595969
173	43.22	EUR	12:46:17	Euronext Dublin	20210603596225
173	43.22	EUR	12:46:17	Euronext Dublin	20210603596481
34	43.22	EUR	12:46:17	Euronext Dublin	20210603596737
259	43.22	EUR	12:46:17	Euronext Dublin	20210603596993
48	43.18	EUR	12:54:23	Euronext Dublin	20210603607745
48	43.18	EUR	12:56:25	Euronext Dublin	20210603613889
230	43.18	EUR	12:56:25	Euronext Dublin	20210603614145
100	43.18	EUR	12:56:25	Euronext Dublin	20210603614913
48	43.16	EUR	12:56:54	Euronext Dublin	20210603617985
39	43.16	EUR	12:56:54	Euronext Dublin	20210603618241
48	43.16	EUR	12:57:13	Euronext Dublin	20210603619777
9	43.15	EUR	12:57:34	Euronext Dublin	20210603622337
38	43.15	EUR	12:57:34	Euronext Dublin	20210603622593
73	43.16	EUR	12:57:51	Euronext Dublin	20210603625921
186	43.12	EUR	13:00:00	Euronext Dublin	20210603631041
121	43.12	EUR	13:00:00	Euronext Dublin	20210603631297
50	43.12	EUR	13:00:00	Euronext Dublin	20210603631553
216	43.14	EUR	13:02:56	Euronext Dublin	20210603634881
122	43.14	EUR	13:02:56	Euronext Dublin	20210603635137
50	43.14	EUR	13:02:56	Euronext Dublin	20210603635393
5	43.14	EUR	13:02:56	Euronext Dublin	20210603635649
212	43.17	EUR	13:04:57	Euronext Dublin	20210603645633
156	43.17	EUR	13:05:34	Euronext Dublin	20210603647937
92	43.18	EUR	13:06:23	Euronext Dublin	20210603649729
31	43.17	EUR	13:07:18	Euronext Dublin	20210603651009
21	43.17	EUR	13:07:18	Euronext Dublin	20210603651265
51	43.17	EUR	13:07:18	Euronext Dublin	20210603651521
225	43.17	EUR	13:09:11	Euronext Dublin	20210603654849
81	43.17	EUR	13:09:11	Euronext Dublin	20210603655361
92	43.16	EUR	13:10:00	Euronext Dublin	20210603656641
47	43.16	EUR	13:10:00	Euronext Dublin	20210603656897
168	43.15	EUR	13:11:36	Euronext Dublin	20210603658689
51	43.16	EUR	13:13:05	Euronext Dublin	20210603662017
140	43.15	EUR	13:14:01	Euronext Dublin	20210603663041
85	43.15	EUR	13:14:01	Euronext Dublin	20210603663553
204	43.18	EUR	13:16:00	Euronext Dublin	20210603671489
125	43.18	EUR	13:16:00	Euronext Dublin	20210603672001
72	43.18	EUR	13:16:00	Euronext Dublin	20210603672257
16	43.2	EUR	13:17:00	Euronext Dublin	20210603674305
69	43.21	EUR	13:18:11	Euronext Dublin	20210603675585
27	43.24	EUR	13:19:20	Euronext Dublin	20210603679681
14	43.24	EUR	13:19:20	Euronext Dublin	20210603679937
7	43.24	EUR	13:19:20	Euronext Dublin	20210603680193
171	43.24	EUR	13:20:43	Euronext Dublin	20210603682497
30	43.24	EUR	13:20:43	Euronext Dublin	20210603682753
122	43.24	EUR	13:20:43	Euronext Dublin	20210603683009
50	43.24	EUR	13:20:43	Euronext Dublin	20210603683265
54	43.24	EUR	13:20:43	Euronext Dublin	20210603683521
35	43.24	EUR	13:20:43	Euronext Dublin	20210603683777
50	43.24	EUR	13:20:43	Euronext Dublin	20210603684033
61	43.24	EUR	13:20:43	Euronext Dublin	20210603684289
80	43.24	EUR	13:20:43	Euronext Dublin	20210603684545
126	43.23	EUR	13:20:47	Euronext Dublin	20210603685057
214	43.23	EUR	13:22:07	Euronext Dublin	20210603687873
50	43.23	EUR	13:22:07	Euronext Dublin	20210603690689
54	43.23	EUR	13:22:07	Euronext Dublin	20210603690945
91	43.27	EUR	13:26:28	Euronext Dublin	20210603696065
155	43.24	EUR	13:28:05	Euronext Dublin	20210603697089
199	43.24	EUR	13:29:13	Euronext Dublin	20210603697857
1	43.23	EUR	13:31:12	Euronext Dublin	20210603699393
93	43.23	EUR	13:31:20	Euronext Dublin	20210603699649
287	43.21	EUR	13:32:21	Euronext Dublin	20210603700417
50	43.21	EUR	13:32:21	Euronext Dublin	20210603700673
50	43.21	EUR	13:32:21	Euronext Dublin	20210603700929
122	43.21	EUR	13:32:21	Euronext Dublin	20210603701185
81	43.21	EUR	13:32:21	Euronext Dublin	20210603701441
7	43.21	EUR	13:32:21	Euronext Dublin	20210603701697
206	43.21	EUR	13:33:31	Euronext Dublin	20210603703233
51	43.21	EUR	13:33:31	Euronext Dublin	20210603703489
103	43.21	EUR	13:33:31	Euronext Dublin	20210603703745
68	43.2	EUR	13:33:53	Euronext Dublin	20210603704001
274	43.2	EUR	13:35:27	Euronext Dublin	20210603705537
91	43.2	EUR	13:36:03	Euronext Dublin	20210603710913
11	43.26	EUR	13:40:37	Euronext Dublin	20210603723969
121	43.26	EUR	13:42:59	Euronext Dublin	20210603724481
50	43.26	EUR	13:42:59	Euronext Dublin	20210603724737
22	43.27	EUR	13:43:03	Euronext Dublin	20210603725505
1	43.27	EUR	13:43:03	Euronext Dublin	20210603725761
1	43.27	EUR	13:43:38	Euronext Dublin	20210603726017
125	43.27	EUR	13:48:34	Euronext Dublin	20210603736001
139	43.27	EUR	13:48:34	Euronext Dublin	20210603736257
100	43.27	EUR	13:56:30	Euronext Dublin	20210603740097
327	43.27	EUR	13:57:37	Euronext Dublin	20210603743681
121	43.27	EUR	13:57:54	Euronext Dublin	20210603743937
50	43.27	EUR	13:57:54	Euronext Dublin	20210603744193
41	43.27	EUR	14:03:15	Euronext Dublin	20210603750849
121	43.27	EUR	14:03:15	Euronext Dublin	20210603751105
76	43.27	EUR	14:03:15	Euronext Dublin	20210603751361
50	43.27	EUR	14:03:15	Euronext Dublin	20210603751617
5	43.27	EUR	14:03:37	Euronext Dublin	20210603751873
21	43.27	EUR	14:03:37	Euronext Dublin	20210603752129
200	43.27	EUR	14:03:38	Euronext Dublin	20210603752385
100	43.27	EUR	14:03:40	Euronext Dublin	20210603753153
5	43.27	EUR	14:03:40	Euronext Dublin	20210603753409
79	43.27	EUR	14:03:40	Euronext Dublin	20210603753665
76	43.27	EUR	14:03:40	Euronext Dublin	20210603753921
19	43.27	EUR	14:03:41	Euronext Dublin	20210603754177
15	43.27	EUR	14:03:41	Euronext Dublin	20210603754433
28	43.26	EUR	14:03:46	Euronext Dublin	20210603755713
344	43.26	EUR	14:03:46	Euronext Dublin	20210603755969
83	43.26	EUR	14:03:46	Euronext Dublin	20210603756225
54	43.26	EUR	14:03:46	Euronext Dublin	20210603756481
110	43.26	EUR	14:03:46	Euronext Dublin	20210603756737
46	43.27	EUR	14:05:16	Euronext Dublin	20210603761857
271	43.3	EUR	14:07:51	Euronext Dublin	20210603766465
360	43.3	EUR	14:07:51	Euronext Dublin	20210603767745
74	43.3	EUR	14:15:07	Euronext Dublin	20210603803329
357	43.3	EUR	14:31:31	Euronext Dublin	20210603895233
76	43.29	EUR	14:31:31	Euronext Dublin	20210603898305
15	43.29	EUR	14:31:31	Euronext Dublin	20210603898561
52	43.27	EUR	14:31:33	Euronext Dublin	20210603899841
51	43.27	EUR	14:31:39	Euronext Dublin	20210603903169
17	43.27	EUR	14:32:00	Euronext Dublin	20210603905985
158	43.27	EUR	14:32:00	Euronext Dublin	20210603906241
52	43.27	EUR	14:32:00	Euronext Dublin	20210603906497
51	43.27	EUR	14:32:07	Euronext Dublin	20210603907777
99	43.26	EUR	14:32:28	Euronext Dublin	20210603909057
25	43.26	EUR	14:32:28	Euronext Dublin	20210603909313
93	43.26	EUR	14:32:28	Euronext Dublin	20210603909569
206	43.25	EUR	14:32:49	Euronext Dublin	20210603912385
152	43.29	EUR	14:33:24	Euronext Dublin	20210603919297
125	43.29	EUR	14:33:24	Euronext Dublin	20210603919553
58	43.29	EUR	14:33:24	Euronext Dublin	20210603919809
8	43.29	EUR	14:33:24	Euronext Dublin	20210603920065
48	43.29	EUR	14:33:24	Euronext Dublin	20210603920321
103	43.29	EUR	14:33:36	Euronext Dublin	20210603926209
1	43.29	EUR	14:34:06	Euronext Dublin	20210603932865
176	43.29	EUR	14:34:06	Euronext Dublin	20210603933121
12	43.29	EUR	14:34:06	Euronext Dublin	20210603933633
54	43.29	EUR	14:34:06	Euronext Dublin	20210603933889
66	43.29	EUR	14:34:06	Euronext Dublin	20210603934145
52	43.28	EUR	14:34:12	Euronext Dublin	20210603937217
51	43.27	EUR	14:34:15	Euronext Dublin	20210603941313
58	43.27	EUR	14:34:17	Euronext Dublin	20210603941825
67	43.27	EUR	14:34:17	Euronext Dublin	20210603942081
2	43.27	EUR	14:34:18	Euronext Dublin	20210603942337
46	43.24	EUR	14:34:33	Euronext Dublin	20210603946945
1	43.24	EUR	14:34:33	Euronext Dublin	20210603947201
1	43.24	EUR	14:34:33	Euronext Dublin	20210603947457
1	43.28	EUR	14:35:15	Euronext Dublin	20210603951553
23	43.28	EUR	14:35:15	Euronext Dublin	20210603951809
75	43.28	EUR	14:35:16	Euronext Dublin	20210603952065
204	43.27	EUR	14:35:20	Euronext Dublin	20210603952577
123	43.27	EUR	14:35:20	Euronext Dublin	20210603954881
1	43.27	EUR	14:35:33	Euronext Dublin	20210603956417
105	43.26	EUR	14:35:55	Euronext Dublin	20210603957185
168	43.28	EUR	14:36:45	Euronext Dublin	20210603960769
13	43.28	EUR	14:36:45	Euronext Dublin	20210603961281
51	43.28	EUR	14:37:10	Euronext Dublin	20210603970241
135	43.28	EUR	14:37:10	Euronext Dublin	20210603970497
62	43.28	EUR	14:37:11	Euronext Dublin	20210603970753
6	43.3	EUR	14:37:44	Euronext Dublin	20210603974337
39	43.3	EUR	14:37:44	Euronext Dublin	20210603974593
46	43.3	EUR	14:38:00	Euronext Dublin	20210603974849
357	43.28	EUR	14:38:15	Euronext Dublin	20210603975873
232	43.27	EUR	14:38:28	Euronext Dublin	20210603976897
96	43.26	EUR	14:38:47	Euronext Dublin	20210603977921
58	43.26	EUR	14:39:51	Euronext Dublin	20210603981761
1	43.26	EUR	14:39:52	Euronext Dublin	20210603982017
81	43.26	EUR	14:39:57	Euronext Dublin	20210603982273
53	43.26	EUR	14:39:59	Euronext Dublin	20210603982529
170	43.26	EUR	14:40:07	Euronext Dublin	20210603983041
236	43.26	EUR	14:40:22	Euronext Dublin	20210603989185
56	43.25	EUR	14:40:22	Euronext Dublin	20210603995073
46	43.25	EUR	14:40:59	Euronext Dublin	202106031000705
1	43.25	EUR	14:40:59	Euronext Dublin	202106031000961
9	43.25	EUR	14:41:01	Euronext Dublin	202106031002753
144	43.25	EUR	14:41:07	Euronext Dublin	202106031003009
79	43.24	EUR	14:41:19	Euronext Dublin	202106031005057
67	43.24	EUR	14:41:19	Euronext Dublin	202106031006337
106	43.24	EUR	14:41:40	Euronext Dublin	202106031007873
208	43.23	EUR	14:43:13	Euronext Dublin	202106031011201
117	43.23	EUR	14:43:23	Euronext Dublin	202106031012993
43	43.23	EUR	14:43:23	Euronext Dublin	202106031013249
48	43.23	EUR	14:43:23	Euronext Dublin	202106031013505
125	43.23	EUR	14:43:24	Euronext Dublin	202106031013761
46	43.23	EUR	14:43:24	Euronext Dublin	202106031014017
105	43.22	EUR	14:44:03	Euronext Dublin	202106031016833
100	43.22	EUR	14:44:03	Euronext Dublin	202106031017089
2	43.22	EUR	14:44:03	Euronext Dublin	202106031017345
50	43.21	EUR	14:44:11	Euronext Dublin	202106031018625
169	43.21	EUR	14:45:02	Euronext Dublin	202106031024769
275	43.24	EUR	14:46:02	Euronext Dublin	202106031031169
147	43.25	EUR	14:46:37	Euronext Dublin	202106031046017
191	43.25	EUR	14:46:40	Euronext Dublin	202106031048577
91	43.27	EUR	14:46:55	Euronext Dublin	202106031051905
103	43.26	EUR	14:47:19	Euronext Dublin	202106031053441
48	43.26	EUR	14:47:19	Euronext Dublin	202106031054209
87	43.25	EUR	14:47:42	Euronext Dublin	202106031055489
91	43.25	EUR	14:48:00	Euronext Dublin	202106031056769
54	43.25	EUR	14:48:00	Euronext Dublin	202106031057537
167	43.26	EUR	14:48:48	Euronext Dublin	202106031060609
27	43.25	EUR	14:49:12	Euronext Dublin	202106031062657
93	43.25	EUR	14:49:12	Euronext Dublin	202106031062913
7	43.25	EUR	14:49:12	Euronext Dublin	202106031064705
50	43.25	EUR	14:49:12	Euronext Dublin	202106031064961
34	43.25	EUR	14:49:12	Euronext Dublin	202106031065217
7	43.29	EUR	14:50:13	Euronext Dublin	202106031071873
90	43.29	EUR	14:50:33	Euronext Dublin	202106031073665
143	43.29	EUR	14:50:33	Euronext Dublin	202106031073921
107	43.29	EUR	14:50:33	Euronext Dublin	202106031074689
64	43.29	EUR	14:50:33	Euronext Dublin	202106031074945
98	43.29	EUR	14:51:35	Euronext Dublin	202106031081601
46	43.29	EUR	14:51:35	Euronext Dublin	202106031081857
169	43.29	EUR	14:51:50	Euronext Dublin	202106031082625
96	43.29	EUR	14:51:50	Euronext Dublin	202106031083649
91	43.28	EUR	14:52:12	Euronext Dublin	202106031086721
46	43.26	EUR	14:52:22	Euronext Dublin	202106031091329
50	43.25	EUR	14:52:32	Euronext Dublin	202106031093889
26	43.3	EUR	14:52:54	Euronext Dublin	202106031110785
101	43.3	EUR	14:52:55	Euronext Dublin	202106031111041
91	43.3	EUR	14:53:17	Euronext Dublin	202106031117697
54	43.3	EUR	14:54:45	Euronext Dublin	202106031127937
67	43.3	EUR	14:54:52	Euronext Dublin	202106031128961
83	43.29	EUR	14:55:11	Euronext Dublin	202106031130241
49	43.27	EUR	14:55:12	Euronext Dublin	202106031137665
49	43.27	EUR	14:55:22	Euronext Dublin	202106031141761
49	43.27	EUR	14:55:32	Euronext Dublin	202106031145857
4	43.29	EUR	14:56:11	Euronext Dublin	202106031150977
45	43.29	EUR	14:56:30	Euronext Dublin	202106031151489
75	43.29	EUR	14:56:33	Euronext Dublin	202106031151745
42	43.29	EUR	14:56:33	Euronext Dublin	202106031152001
1	43.31	EUR	14:58:40	Euronext Dublin	202106031167617
24	43.31	EUR	14:58:40	Euronext Dublin	202106031167873
4	43.31	EUR	14:58:48	Euronext Dublin	202106031168385
105	43.31	EUR	14:58:48	Euronext Dublin	202106031168641
20	43.31	EUR	14:58:48	Euronext Dublin	202106031168897
80	43.3	EUR	14:58:57	Euronext Dublin	202106031170945
44	43.3	EUR	14:58:57	Euronext Dublin	202106031171201
53	43.3	EUR	14:58:58	Euronext Dublin	202106031171457
50	43.29	EUR	14:59:03	Euronext Dublin	202106031172737
13	43.3	EUR	15:00:01	Euronext Dublin	202106031187329
23	43.3	EUR	15:00:01	Euronext Dublin	202106031187585
242	43.3	EUR	15:00:01	Euronext Dublin	202106031187841
94	43.34	EUR	15:00:26	Euronext Dublin	202106031194241
168	43.34	EUR	15:00:26	Euronext Dublin	202106031194497
33	43.35	EUR	15:01:12	Euronext Dublin	202106031204481
47	43.35	EUR	15:01:12	Euronext Dublin	202106031204737
20	43.35	EUR	15:01:12	Euronext Dublin	202106031205761
50	43.35	EUR	15:01:13	Euronext Dublin	202106031206273
119	43.34	EUR	15:01:19	Euronext Dublin	202106031207553
42	43.33	EUR	15:01:22	Euronext Dublin	202106031211137
193	43.35	EUR	15:02:25	Euronext Dublin	202106031214721
157	43.34	EUR	15:02:25	Euronext Dublin	202106031217537
48	43.34	EUR	15:02:41	Euronext Dublin	202106031226753
51	43.35	EUR	15:02:53	Euronext Dublin	202106031233921
72	43.35	EUR	15:03:45	Euronext Dublin	202106031251329
11	43.35	EUR	15:04:27	Euronext Dublin	202106031258753
133	43.35	EUR	15:04:27	Euronext Dublin	202106031259009
100	43.35	EUR	15:04:27	Euronext Dublin	202106031259521
44	43.35	EUR	15:04:27	Euronext Dublin	202106031259777
234	43.35	EUR	15:05:00	Euronext Dublin	202106031268225
96	43.35	EUR	15:05:25	Euronext Dublin	202106031270785
52	43.35	EUR	15:05:26	Euronext Dublin	202106031275137
46	43.35	EUR	15:05:33	Euronext Dublin	202106031282305
89	43.35	EUR	15:05:56	Euronext Dublin	202106031285889
312	43.35	EUR	15:07:54	Euronext Dublin	202106031298177
4	43.35	EUR	15:08:37	Euronext Dublin	202106031298433
89	43.35	EUR	15:08:37	Euronext Dublin	202106031298689
1	43.35	EUR	15:08:37	Euronext Dublin	202106031298945
165	43.34	EUR	15:08:56	Euronext Dublin	202106031300993
140	43.35	EUR	15:11:30	Euronext Dublin	202106031325313
338	43.35	EUR	15:15:24	Euronext Dublin	202106031338625
242	43.35	EUR	15:15:24	Euronext Dublin	202106031339137
90	43.34	EUR	15:15:45	Euronext Dublin	202106031340417
56	43.34	EUR	15:15:45	Euronext Dublin	202106031342209
91	43.32	EUR	15:16:17	Euronext Dublin	202106031342721
70	43.32	EUR	15:16:17	Euronext Dublin	202106031343233
43	43.34	EUR	15:17:26	Euronext Dublin	202106031348097
93	43.32	EUR	15:17:29	Euronext Dublin	202106031349889
103	43.32	EUR	15:17:32	Euronext Dublin	202106031350145
31	43.32	EUR	15:17:32	Euronext Dublin	202106031350401
42	43.31	EUR	15:18:03	Euronext Dublin	202106031350913
149	43.3	EUR	15:18:05	Euronext Dublin	202106031351681
42	43.3	EUR	15:18:39	Euronext Dublin	202106031352449
82	43.31	EUR	15:18:48	Euronext Dublin	202106031355265
43	43.31	EUR	15:18:48	Euronext Dublin	202106031355521
14	43.31	EUR	15:18:48	Euronext Dublin	202106031355777
28	43.3	EUR	15:18:53	Euronext Dublin	202106031356033
19	43.3	EUR	15:19:01	Euronext Dublin	202106031356289
6	43.3	EUR	15:19:10	Euronext Dublin	202106031356545
45	43.3	EUR	15:19:17	Euronext Dublin	202106031356801
64	43.3	EUR	15:19:26	Euronext Dublin	202106031357057
56	43.3	EUR	15:19:27	Euronext Dublin	202106031357313
59	43.3	EUR	15:19:51	Euronext Dublin	202106031357569
71	43.3	EUR	15:20:04	Euronext Dublin	202106031357825
53	43.3	EUR	15:20:07	Euronext Dublin	202106031358081
118	43.29	EUR	15:20:16	Euronext Dublin	202106031359105
7	43.29	EUR	15:20:32	Euronext Dublin	202106031359617
18	43.29	EUR	15:20:32	Euronext Dublin	202106031359873
125	43.28	EUR	15:20:48	Euronext Dublin	202106031361409
81	43.28	EUR	15:20:48	Euronext Dublin	202106031362689
1	43.27	EUR	15:20:51	Euronext Dublin	202106031363969
49	43.27	EUR	15:21:06	Euronext Dublin	202106031364225
60	43.26	EUR	15:21:15	Euronext Dublin	202106031364737
73	43.26	EUR	15:21:16	Euronext Dublin	202106031364993
3	43.26	EUR	15:21:16	Euronext Dublin	202106031365249
49	43.26	EUR	15:21:36	Euronext Dublin	202106031365505
76	43.26	EUR	15:21:45	Euronext Dublin	202106031365761
50	43.26	EUR	15:21:45	Euronext Dublin	202106031366017
122	43.26	EUR	15:21:45	Euronext Dublin	202106031366273
76	43.26	EUR	15:21:45	Euronext Dublin	202106031366529
200	43.26	EUR	15:21:45	Euronext Dublin	202106031366785
50	43.26	EUR	15:21:45	Euronext Dublin	202106031367041
554	43.26	EUR	15:21:45	Euronext Dublin	202106031367297
372	43.26	EUR	15:21:45	Euronext Dublin	202106031367553
8	43.28	EUR	15:22:08	Euronext Dublin	202106031371393
18	43.28	EUR	15:22:08	Euronext Dublin	202106031371649
72	43.28	EUR	15:22:19	Euronext Dublin	202106031371905
63	43.28	EUR	15:22:20	Euronext Dublin	202106031372161
51	43.28	EUR	15:22:20	Euronext Dublin	202106031372417
51	43.31	EUR	15:22:40	Euronext Dublin	202106031383169
203	43.3	EUR	15:22:42	Euronext Dublin	202106031383681
56	43.27	EUR	15:22:47	Euronext Dublin	202106031388289
92	43.26	EUR	15:23:03	Euronext Dublin	202106031391361
42	43.28	EUR	15:23:39	Euronext Dublin	202106031399297
51	43.28	EUR	15:23:43	Euronext Dublin	202106031399553
69	43.28	EUR	15:23:53	Euronext Dublin	202106031400577
7	43.28	EUR	15:23:58	Euronext Dublin	202106031401345
20	43.28	EUR	15:23:58	Euronext Dublin	202106031401601
49	43.28	EUR	15:24:07	Euronext Dublin	202106031401857
45	43.28	EUR	15:24:10	Euronext Dublin	202106031402113
11	43.28	EUR	15:24:21	Euronext Dublin	202106031402369
1	43.28	EUR	15:24:21	Euronext Dublin	202106031402625
42	43.28	EUR	15:24:21	Euronext Dublin	202106031402881
50	43.28	EUR	15:25:18	Euronext Dublin	202106031403649
76	43.28	EUR	15:25:18	Euronext Dublin	202106031403905
122	43.28	EUR	15:25:18	Euronext Dublin	202106031404161
125	43.28	EUR	15:25:18	Euronext Dublin	202106031404417
17	43.28	EUR	15:25:18	Euronext Dublin	202106031404673
46	43.28	EUR	15:25:20	Euronext Dublin	202106031404929
180	43.27	EUR	15:25:23	Euronext Dublin	202106031405697
42	43.27	EUR	15:25:23	Euronext Dublin	202106031405953
50	43.26	EUR	15:25:35	Euronext Dublin	202106031408257
191	43.25	EUR	15:26:10	Euronext Dublin	202106031409793
49	43.25	EUR	15:26:10	Euronext Dublin	202106031410049
98	43.21	EUR	15:26:30	Euronext Dublin	202106031415681
220	43.24	EUR	15:27:18	Euronext Dublin	202106031429761
87	43.24	EUR	15:27:18	Euronext Dublin	202106031430017
49	43.23	EUR	15:27:24	Euronext Dublin	202106031431041
49	43.22	EUR	15:27:33	Euronext Dublin	202106031432065
54	43.25	EUR	15:28:17	Euronext Dublin	202106031440513
59	43.25	EUR	15:28:33	Euronext Dublin	202106031440769
105	43.26	EUR	15:28:54	Euronext Dublin	202106031442305
46	43.26	EUR	15:28:57	Euronext Dublin	202106031442561
6	43.26	EUR	15:28:59	Euronext Dublin	202106031442817
62	43.26	EUR	15:29:05	Euronext Dublin	202106031443073
50	43.26	EUR	15:29:15	Euronext Dublin	202106031443329
44	43.26	EUR	15:29:19	Euronext Dublin	202106031443585
42	43.26	EUR	15:29:29	Euronext Dublin	202106031443841
52	43.26	EUR	15:29:36	Euronext Dublin	202106031444097
46	43.26	EUR	15:29:44	Euronext Dublin	202106031444353
235	43.25	EUR	15:30:00	Euronext Dublin	202106031445377
70	43.24	EUR	15:30:00	Euronext Dublin	202106031448961
50	43.24	EUR	15:30:00	Euronext Dublin	202106031449217
7	43.24	EUR	15:30:00	Euronext Dublin	202106031449473
52	43.27	EUR	15:30:45	Euronext Dublin	202106031456385
20	43.28	EUR	15:31:04	Euronext Dublin	202106031457153
77	43.28	EUR	15:31:04	Euronext Dublin	202106031457409
45	43.28	EUR	15:31:08	Euronext Dublin	202106031457665
69	43.28	EUR	15:31:14	Euronext Dublin	202106031459201
13	43.28	EUR	15:31:15	Euronext Dublin	202106031459457
30	43.28	EUR	15:31:15	Euronext Dublin	202106031459713
12	43.28	EUR	15:31:15	Euronext Dublin	202106031459969
4	43.27	EUR	15:31:29	Euronext Dublin	202106031460481
57	43.27	EUR	15:31:33	Euronext Dublin	202106031460737
55	43.27	EUR	15:31:34	Euronext Dublin	202106031460993
46	43.27	EUR	15:31:37	Euronext Dublin	202106031461249
1	43.27	EUR	15:31:37	Euronext Dublin	202106031461505
188	43.28	EUR	15:32:05	Euronext Dublin	202106031463297
166	43.27	EUR	15:32:25	Euronext Dublin	202106031465089
120	43.27	EUR	15:32:28	Euronext Dublin	202106031465857
1	43.28	EUR	15:32:44	Euronext Dublin	202106031467649
46	43.28	EUR	15:33:01	Euronext Dublin	202106031467905
227	43.3	EUR	15:33:06	Euronext Dublin	202106031476097
47	43.27	EUR	15:33:11	Euronext Dublin	202106031483777
93	43.25	EUR	15:33:27	Euronext Dublin	202106031494273
87	43.25	EUR	15:33:48	Euronext Dublin	202106031498113
53	43.25	EUR	15:34:18	Euronext Dublin	202106031498625
37	43.25	EUR	15:34:19	Euronext Dublin	202106031501953
94	43.25	EUR	15:34:19	Euronext Dublin	202106031502209
84	43.25	EUR	15:34:19	Euronext Dublin	202106031502465
3	43.25	EUR	15:34:52	Euronext Dublin	202106031503745
46	43.25	EUR	15:34:52	Euronext Dublin	202106031504001
1	43.25	EUR	15:34:52	Euronext Dublin	202106031504257
137	43.24	EUR	15:35:02	Euronext Dublin	202106031506305
104	43.24	EUR	15:35:02	Euronext Dublin	202106031506561
93	43.23	EUR	15:35:20	Euronext Dublin	202106031507841
50	43.21	EUR	15:35:31	Euronext Dublin	202106031514497
32	43.23	EUR	15:35:50	Euronext Dublin	202106031520897
40	43.24	EUR	15:35:53	Euronext Dublin	202106031523201
3	43.24	EUR	15:35:53	Euronext Dublin	202106031523457
68	43.24	EUR	15:36:02	Euronext Dublin	202106031523713
46	43.24	EUR	15:36:16	Euronext Dublin	202106031524993
47	43.25	EUR	15:36:39	Euronext Dublin	202106031526785
75	43.25	EUR	15:36:43	Euronext Dublin	202106031527041
6	43.25	EUR	15:36:43	Euronext Dublin	202106031527297
93	43.24	EUR	15:36:52	Euronext Dublin	202106031528065
50	43.24	EUR	15:36:52	Euronext Dublin	202106031529089
98	43.24	EUR	15:37:21	Euronext Dublin	202106031530881
105	43.24	EUR	15:37:33	Euronext Dublin	202106031531905
93	43.24	EUR	15:38:02	Euronext Dublin	202106031535233
71	43.24	EUR	15:38:02	Euronext Dublin	202106031538305
98	43.25	EUR	15:38:27	Euronext Dublin	202106031542657
55	43.25	EUR	15:38:27	Euronext Dublin	202106031544449
93	43.24	EUR	15:39:00	Euronext Dublin	202106031547009
58	43.23	EUR	15:39:20	Euronext Dublin	202106031548033
3	43.23	EUR	15:39:20	Euronext Dublin	202106031548289
44	43.23	EUR	15:39:43	Euronext Dublin	202106031549825
218	43.22	EUR	15:39:45	Euronext Dublin	202106031551617
115	43.21	EUR	15:40:28	Euronext Dublin	202106031552385
55	43.21	EUR	15:40:28	Euronext Dublin	202106031552641
65	43.21	EUR	15:40:28	Euronext Dublin	202106031552897
48	43.21	EUR	15:40:35	Euronext Dublin	202106031555713
123	43.23	EUR	15:41:16	Euronext Dublin	202106031559809
216	43.24	EUR	15:42:10	Euronext Dublin	202106031560833
37	43.24	EUR	15:42:10	Euronext Dublin	202106031561345
166	43.26	EUR	15:42:29	Euronext Dublin	202106031563905
46	43.26	EUR	15:42:30	Euronext Dublin	202106031565185
125	43.26	EUR	15:43:29	Euronext Dublin	202106031566721
201	43.26	EUR	15:44:32	Euronext Dublin	202106031568257
101	43.26	EUR	15:44:32	Euronext Dublin	202106031568513
210	43.26	EUR	15:44:32	Euronext Dublin	202106031568769
33	43.27	EUR	15:44:38	Euronext Dublin	202106031570817
1	43.27	EUR	15:44:38	Euronext Dublin	202106031571073
68	43.27	EUR	15:44:38	Euronext Dublin	202106031571329
42	43.27	EUR	15:44:38	Euronext Dublin	202106031571585
70	43.26	EUR	15:45:27	Euronext Dublin	202106031575937
217	43.26	EUR	15:45:27	Euronext Dublin	202106031576193
125	43.26	EUR	15:45:27	Euronext Dublin	202106031577217
71	43.26	EUR	15:45:27	Euronext Dublin	202106031577473
25	43.26	EUR	15:45:47	Euronext Dublin	202106031585153
95	43.28	EUR	15:46:51	Euronext Dublin	202106031589505
267	43.28	EUR	15:46:52	Euronext Dublin	202106031591041
185	43.27	EUR	15:46:54	Euronext Dublin	202106031592065
46	43.27	EUR	15:47:17	Euronext Dublin	202106031594625
196	43.27	EUR	15:47:30	Euronext Dublin	202106031595649
42	43.29	EUR	15:47:51	Euronext Dublin	202106031599233
25	43.31	EUR	15:48:09	Euronext Dublin	202106031605121
89	43.32	EUR	15:48:21	Euronext Dublin	202106031606401
90	43.32	EUR	15:48:39	Euronext Dublin	202106031608961
141	43.35	EUR	15:49:25	Euronext Dublin	202106031616385
64	43.35	EUR	15:49:55	Euronext Dublin	202106031618945
120	43.35	EUR	15:50:17	Euronext Dublin	202106031622017
48	43.35	EUR	15:50:42	Euronext Dublin	202106031627393
108	43.34	EUR	15:51:31	Euronext Dublin	202106031631489
76	43.34	EUR	15:51:31	Euronext Dublin	202106031632769
91	43.33	EUR	15:52:06	Euronext Dublin	202106031635841
202	43.35	EUR	15:53:20	Euronext Dublin	202106031645825
20	43.35	EUR	15:53:20	Euronext Dublin	202106031646081
90	43.35	EUR	15:53:57	Euronext Dublin	202106031649665
58	43.35	EUR	15:54:01	Euronext Dublin	202106031650945
12	43.35	EUR	15:54:01	Euronext Dublin	202106031651201
84	43.39	EUR	16:05:44	Euronext Dublin	202106031709825

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

POSDKNBKABKDCAK

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

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account