Latest Share Chat

CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,378.00

Bid: 6,384.00

Ask: 6,390.00

Change: -50.00 (-0.78%)

Spread: 6.00 (0.094%)

Open: 6,492.00

High: 6,494.00

Low: 6,378.00

Prev. Close: 6,428.00

Last checked at -

Transaction in Own Shares

23 Mar 2021 07:00

RNS Number : 0973T

CRH PLC

23 March 2021

23rd March 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 22nd March 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:			141,000
Highest price paid per share:			€38.24
Lowest price paid per share:			€37.43
Volume weighted average price paid:			€37.8817

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 11,132,153 of its ordinary shares in treasury which represents 1.4% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 784,008,185 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:	GMT
Currency:	EUR

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	37.8817	141,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
24	37.88	EUR	08:01:00	Euronext Dublin	2021032223809
13	37.88	EUR	08:01:00	Euronext Dublin	2021032224065
197	37.82	EUR	08:01:01	Euronext Dublin	2021032228161
55	37.82	EUR	08:01:01	Euronext Dublin	2021032229185
83	37.73	EUR	08:02:01	Euronext Dublin	2021032231233
119	37.73	EUR	08:02:01	Euronext Dublin	2021032231489
18	37.75	EUR	08:03:01	Euronext Dublin	2021032234049
82	37.75	EUR	08:03:01	Euronext Dublin	2021032234305
162	37.75	EUR	08:03:01	Euronext Dublin	2021032234817
102	37.75	EUR	08:03:01	Euronext Dublin	2021032235329
102	37.75	EUR	08:03:01	Euronext Dublin	2021032235585
157	37.75	EUR	08:04:03	Euronext Dublin	2021032237377
10	37.75	EUR	08:04:03	Euronext Dublin	2021032238145
125	37.75	EUR	08:04:03	Euronext Dublin	2021032238401
192	37.75	EUR	08:05:00	Euronext Dublin	2021032241985
62	37.75	EUR	08:05:00	Euronext Dublin	2021032242497
62	37.75	EUR	08:05:00	Euronext Dublin	2021032242753
39	37.75	EUR	08:05:02	Euronext Dublin	2021032246849
49	37.74	EUR	08:05:03	Euronext Dublin	2021032247361
258	37.72	EUR	08:05:03	Euronext Dublin	2021032248129
94	37.72	EUR	08:05:03	Euronext Dublin	2021032248641
97	37.63	EUR	08:05:05	Euronext Dublin	2021032251969
143	37.63	EUR	08:06:00	Euronext Dublin	2021032254785
57	37.63	EUR	08:06:01	Euronext Dublin	2021032256065
76	37.64	EUR	08:06:02	Euronext Dublin	2021032257601
60	37.64	EUR	08:06:02	Euronext Dublin	2021032258369
57	37.62	EUR	08:06:03	Euronext Dublin	2021032259649
107	37.62	EUR	08:06:04	Euronext Dublin	2021032261441
57	37.6	EUR	08:06:04	Euronext Dublin	2021032262977
125	37.61	EUR	08:07:00	Euronext Dublin	2021032263745
172	37.61	EUR	08:07:00	Euronext Dublin	2021032264001
175	37.61	EUR	08:07:00	Euronext Dublin	2021032264257
121	37.54	EUR	08:07:02	Euronext Dublin	2021032265281
2	37.54	EUR	08:07:02	Euronext Dublin	2021032265793
116	37.55	EUR	08:07:02	Euronext Dublin	2021032266817
125	37.54	EUR	08:07:02	Euronext Dublin	2021032267073
2	37.43	EUR	08:07:04	Euronext Dublin	2021032271937
97	37.43	EUR	08:07:04	Euronext Dublin	2021032272193
322	37.43	EUR	08:07:04	Euronext Dublin	2021032272449
3	37.43	EUR	08:07:04	Euronext Dublin	2021032272705
7	37.43	EUR	08:07:04	Euronext Dublin	2021032272961
340	37.43	EUR	08:07:04	Euronext Dublin	2021032273217
192	37.43	EUR	08:07:04	Euronext Dublin	2021032273473
19	37.43	EUR	08:07:04	Euronext Dublin	2021032273729
48	37.43	EUR	08:07:05	Euronext Dublin	2021032275009
125	37.48	EUR	08:08:03	Euronext Dublin	2021032281409
57	37.53	EUR	08:09:02	Euronext Dublin	2021032285505
49	37.57	EUR	08:10:01	Euronext Dublin	2021032290881
116	37.57	EUR	08:10:01	Euronext Dublin	2021032291137
125	37.68	EUR	08:11:02	Euronext Dublin	2021032296513
140	37.76	EUR	08:12:00	Euronext Dublin	2021032297793
140	37.76	EUR	08:12:00	Euronext Dublin	2021032298049
178	37.75	EUR	08:12:01	Euronext Dublin	2021032299329
51	37.76	EUR	08:12:02	Euronext Dublin	20210322100353
92	37.78	EUR	08:12:04	Euronext Dublin	20210322101121
64	37.78	EUR	08:12:04	Euronext Dublin	20210322101377
323	37.75	EUR	08:12:05	Euronext Dublin	20210322102913
91	37.75	EUR	08:12:05	Euronext Dublin	20210322103169
35	37.75	EUR	08:12:05	Euronext Dublin	20210322103425
211	37.76	EUR	08:12:05	Euronext Dublin	20210322103681
35	37.79	EUR	08:13:01	Euronext Dublin	20210322108033
73	37.79	EUR	08:13:01	Euronext Dublin	20210322108545
60	37.85	EUR	08:13:03	Euronext Dublin	20210322111873
126	37.84	EUR	08:13:05	Euronext Dublin	20210322112129
236	37.84	EUR	08:13:05	Euronext Dublin	20210322112897
79	37.83	EUR	08:14:04	Euronext Dublin	20210322119809
92	37.83	EUR	08:14:04	Euronext Dublin	20210322121345
57	37.97	EUR	08:21:02	Euronext Dublin	20210322175617
108	38.01	EUR	08:22:00	Euronext Dublin	20210322182529
84	38.01	EUR	08:22:00	Euronext Dublin	20210322182785
163	38	EUR	08:22:03	Euronext Dublin	20210322185345
91	37.99	EUR	08:22:04	Euronext Dublin	20210322186369
159	37.98	EUR	08:23:03	Euronext Dublin	20210322191233
214	37.99	EUR	08:24:00	Euronext Dublin	20210322193281
67	37.99	EUR	08:24:00	Euronext Dublin	20210322193537
179	37.99	EUR	08:24:00	Euronext Dublin	20210322193793
118	38.05	EUR	08:24:04	Euronext Dublin	20210322201217
111	38.05	EUR	08:24:04	Euronext Dublin	20210322202241
90	38.05	EUR	08:24:04	Euronext Dublin	20210322202497
17	38.05	EUR	08:24:04	Euronext Dublin	20210322202753
108	38.04	EUR	08:25:02	Euronext Dublin	20210322203265
142	38.04	EUR	08:25:02	Euronext Dublin	20210322203777
24	38	EUR	08:25:03	Euronext Dublin	20210322206081
86	37.99	EUR	08:25:03	Euronext Dublin	20210322208129
55	37.98	EUR	08:25:04	Euronext Dublin	20210322209665
128	37.98	EUR	08:26:00	Euronext Dublin	20210322211969
58	37.96	EUR	08:26:01	Euronext Dublin	20210322214785
279	37.97	EUR	08:28:00	Euronext Dublin	20210322221441
179	37.97	EUR	08:28:01	Euronext Dublin	20210322222977
20	37.97	EUR	08:28:01	Euronext Dublin	20210322224513
323	37.97	EUR	08:28:03	Euronext Dublin	20210322226049
232	38.02	EUR	08:29:02	Euronext Dublin	20210322231169
268	38.01	EUR	08:29:03	Euronext Dublin	20210322232449
150	37.99	EUR	08:29:04	Euronext Dublin	20210322234241
208	37.98	EUR	08:30:00	Euronext Dublin	20210322235265
53	37.98	EUR	08:30:00	Euronext Dublin	20210322235777
154	38	EUR	08:30:03	Euronext Dublin	20210322238849
56	37.98	EUR	08:30:04	Euronext Dublin	20210322239361
97	38.01	EUR	08:31:04	Euronext Dublin	20210322243457
142	38.02	EUR	08:31:05	Euronext Dublin	20210322245505
122	38.03	EUR	08:32:02	Euronext Dublin	20210322251393
91	38.03	EUR	08:32:02	Euronext Dublin	20210322251649
30	38.03	EUR	08:32:02	Euronext Dublin	20210322251905
13	38.03	EUR	08:32:02	Euronext Dublin	20210322252161
180	38.03	EUR	08:33:01	Euronext Dublin	20210322266497
74	38.03	EUR	08:33:01	Euronext Dublin	20210322267009
56	38.01	EUR	08:33:02	Euronext Dublin	20210322272897
94	38.01	EUR	08:33:04	Euronext Dublin	20210322274689
54	37.99	EUR	08:34:00	Euronext Dublin	20210322276993
107	38.01	EUR	08:34:02	Euronext Dublin	20210322280321
198	38.1	EUR	08:35:02	Euronext Dublin	20210322288513
91	38.1	EUR	08:35:02	Euronext Dublin	20210322289281
54	38.08	EUR	08:35:02	Euronext Dublin	20210322290561
109	38.06	EUR	08:35:05	Euronext Dublin	20210322291073
53	38.07	EUR	08:36:00	Euronext Dublin	20210322292609
52	38.05	EUR	08:36:01	Euronext Dublin	20210322293889
53	38.05	EUR	08:36:03	Euronext Dublin	20210322296961
106	38.06	EUR	08:37:01	Euronext Dublin	20210322300801
57	38.06	EUR	08:37:02	Euronext Dublin	20210322304385
57	38.05	EUR	08:37:03	Euronext Dublin	20210322305409
57	38.03	EUR	08:37:05	Euronext Dublin	20210322308993
51	38.03	EUR	08:37:05	Euronext Dublin	20210322309249
57	38.03	EUR	08:38:01	Euronext Dublin	20210322310785
142	38.03	EUR	08:38:04	Euronext Dublin	20210322312577
85	38.03	EUR	08:38:04	Euronext Dublin	20210322313857
114	38.01	EUR	08:39:00	Euronext Dublin	20210322315137
127	38.03	EUR	08:39:04	Euronext Dublin	20210322318209
58	38.03	EUR	08:39:04	Euronext Dublin	20210322318721
47	38.03	EUR	08:39:04	Euronext Dublin	20210322318977
108	38.02	EUR	08:40:02	Euronext Dublin	20210322319745
62	38.02	EUR	08:40:02	Euronext Dublin	20210322320001
52	38	EUR	08:40:03	Euronext Dublin	20210322321281
130	37.98	EUR	08:41:01	Euronext Dublin	20210322329729
76	37.98	EUR	08:41:01	Euronext Dublin	20210322330241
52	37.96	EUR	08:41:02	Euronext Dublin	20210322332545
33	37.99	EUR	08:42:00	Euronext Dublin	20210322334593
147	38	EUR	08:42:00	Euronext Dublin	20210322336129
167	38.01	EUR	08:43:02	Euronext Dublin	20210322342529
92	38.01	EUR	08:43:02	Euronext Dublin	20210322344065
90	38.01	EUR	08:43:02	Euronext Dublin	20210322344321
13	38.01	EUR	08:43:02	Euronext Dublin	20210322344577
95	38.02	EUR	08:43:05	Euronext Dublin	20210322347649
34	38.01	EUR	08:44:00	Euronext Dublin	20210322347905
46	38.01	EUR	08:44:00	Euronext Dublin	20210322348161
109	37.99	EUR	08:44:02	Euronext Dublin	20210322349697
53	37.98	EUR	08:44:03	Euronext Dublin	20210322350465
315	38.03	EUR	08:46:00	Euronext Dublin	20210322358145
90	38.03	EUR	08:46:00	Euronext Dublin	20210322358401
91	38.03	EUR	08:46:00	Euronext Dublin	20210322358657
84	38.03	EUR	08:46:00	Euronext Dublin	20210322358913
54	37.85	EUR	08:50:03	Euronext Dublin	20210322383233
55	37.85	EUR	08:50:04	Euronext Dublin	20210322384001
125	37.85	EUR	08:50:04	Euronext Dublin	20210322384513
100	37.85	EUR	08:50:04	Euronext Dublin	20210322384769
52	37.85	EUR	08:50:04	Euronext Dublin	20210322385025
133	37.85	EUR	08:50:05	Euronext Dublin	20210322388097
69	37.85	EUR	08:50:05	Euronext Dublin	20210322388353
108	37.85	EUR	08:51:04	Euronext Dublin	20210322391169
125	37.85	EUR	08:52:00	Euronext Dublin	20210322391937
6	37.85	EUR	08:52:00	Euronext Dublin	20210322392193
125	37.92	EUR	08:58:02	Euronext Dublin	20210322434689
125	37.93	EUR	08:59:00	Euronext Dublin	20210322437505
3	37.93	EUR	08:59:00	Euronext Dublin	20210322437761
192	37.92	EUR	08:59:00	Euronext Dublin	20210322438529
59	37.92	EUR	08:59:00	Euronext Dublin	20210322438785
57	37.91	EUR	08:59:02	Euronext Dublin	20210322440321
125	37.9	EUR	08:59:04	Euronext Dublin	20210322443137
143	37.9	EUR	08:59:04	Euronext Dublin	20210322443393
12	37.9	EUR	08:59:04	Euronext Dublin	20210322443649
64	37.9	EUR	08:59:05	Euronext Dublin	20210322444417
48	37.9	EUR	08:59:05	Euronext Dublin	20210322444673
152	37.92	EUR	09:00:04	Euronext Dublin	20210322449537
92	37.92	EUR	09:00:04	Euronext Dublin	20210322449793
12	37.92	EUR	09:00:04	Euronext Dublin	20210322450049
105	37.9	EUR	09:01:00	Euronext Dublin	20210322450817
91	37.92	EUR	09:02:00	Euronext Dublin	20210322455681
23	37.92	EUR	09:02:00	Euronext Dublin	20210322455937
238	37.91	EUR	09:02:00	Euronext Dublin	20210322456449
69	37.91	EUR	09:02:00	Euronext Dublin	20210322457217
53	37.92	EUR	09:02:01	Euronext Dublin	20210322459777
11	37.92	EUR	09:02:01	Euronext Dublin	20210322460033
179	37.93	EUR	09:02:05	Euronext Dublin	20210322463105
93	37.93	EUR	09:02:05	Euronext Dublin	20210322463361
20	37.91	EUR	09:03:01	Euronext Dublin	20210322464641
93	37.91	EUR	09:03:01	Euronext Dublin	20210322464897
70	37.91	EUR	09:03:01	Euronext Dublin	20210322465665
113	37.9	EUR	09:03:03	Euronext Dublin	20210322467201
59	37.91	EUR	09:03:05	Euronext Dublin	20210322470017
28	37.91	EUR	09:03:05	Euronext Dublin	20210322470273
66	37.91	EUR	09:03:05	Euronext Dublin	20210322470529
198	37.9	EUR	09:04:02	Euronext Dublin	20210322473601
103	37.89	EUR	09:04:04	Euronext Dublin	20210322474625
11	37.88	EUR	09:04:04	Euronext Dublin	20210322476161
46	37.88	EUR	09:04:04	Euronext Dublin	20210322476417
113	37.89	EUR	09:05:00	Euronext Dublin	20210322479745
54	37.88	EUR	09:05:01	Euronext Dublin	20210322480001
111	37.88	EUR	09:05:03	Euronext Dublin	20210322482817
14	37.88	EUR	09:05:03	Euronext Dublin	20210322483073
58	37.88	EUR	09:05:03	Euronext Dublin	20210322483329
171	37.93	EUR	09:06:01	Euronext Dublin	20210322491777
91	37.93	EUR	09:06:01	Euronext Dublin	20210322492033
79	37.93	EUR	09:06:01	Euronext Dublin	20210322492289
132	37.95	EUR	09:07:00	Euronext Dublin	20210322496129
125	37.95	EUR	09:07:00	Euronext Dublin	20210322496385
7	37.95	EUR	09:07:00	Euronext Dublin	20210322496641
89	37.95	EUR	09:07:03	Euronext Dublin	20210322500737
125	37.98	EUR	09:07:04	Euronext Dublin	20210322503553
2	37.98	EUR	09:07:04	Euronext Dublin	20210322503809
100	37.96	EUR	09:08:01	Euronext Dublin	20210322504577
63	37.96	EUR	09:08:01	Euronext Dublin	20210322504833
53	37.96	EUR	09:08:03	Euronext Dublin	20210322505857
156	37.94	EUR	09:09:01	Euronext Dublin	20210322508161
81	37.94	EUR	09:09:01	Euronext Dublin	20210322508673
100	37.94	EUR	09:09:03	Euronext Dublin	20210322510977
100	37.94	EUR	09:10:00	Euronext Dublin	20210322515329
65	37.94	EUR	09:10:00	Euronext Dublin	20210322515585
2	37.94	EUR	09:10:04	Euronext Dublin	20210322518657
98	37.94	EUR	09:10:04	Euronext Dublin	20210322518913
57	37.94	EUR	09:10:04	Euronext Dublin	20210322519937
107	37.93	EUR	09:11:02	Euronext Dublin	20210322527361
53	37.93	EUR	09:11:02	Euronext Dublin	20210322527617
54	37.89	EUR	09:11:04	Euronext Dublin	20210322530945
53	37.87	EUR	09:11:05	Euronext Dublin	20210322534273
54	37.86	EUR	09:12:00	Euronext Dublin	20210322541185
105	37.85	EUR	09:12:03	Euronext Dublin	20210322547841
100	37.87	EUR	09:13:00	Euronext Dublin	20210322552193
60	37.9	EUR	09:13:04	Euronext Dublin	20210322557569
63	37.9	EUR	09:13:04	Euronext Dublin	20210322557825
151	37.89	EUR	09:14:00	Euronext Dublin	20210322558593
90	37.89	EUR	09:14:00	Euronext Dublin	20210322558849
14	37.89	EUR	09:14:00	Euronext Dublin	20210322559105
107	37.89	EUR	09:14:02	Euronext Dublin	20210322561409
178	37.89	EUR	09:15:01	Euronext Dublin	20210322564225
105	37.89	EUR	09:15:01	Euronext Dublin	20210322564481
125	37.9	EUR	09:16:00	Euronext Dublin	20210322568065
100	37.9	EUR	09:16:00	Euronext Dublin	20210322568577
101	37.9	EUR	09:16:00	Euronext Dublin	20210322568833
137	37.89	EUR	09:16:03	Euronext Dublin	20210322570881
54	37.89	EUR	09:16:03	Euronext Dublin	20210322571393
100	37.87	EUR	09:17:00	Euronext Dublin	20210322573441
6	37.87	EUR	09:17:00	Euronext Dublin	20210322575745
13	37.87	EUR	09:17:01	Euronext Dublin	20210322576257
56	37.87	EUR	09:17:01	Euronext Dublin	20210322576513
30	37.87	EUR	09:17:01	Euronext Dublin	20210322576769
8	37.88	EUR	09:19:01	Euronext Dublin	20210322583425
229	37.88	EUR	09:19:01	Euronext Dublin	20210322583681
188	37.88	EUR	09:19:02	Euronext Dublin	20210322586497
353	37.88	EUR	09:20:00	Euronext Dublin	20210322588033
125	37.88	EUR	09:20:00	Euronext Dublin	20210322588801
45	37.88	EUR	09:20:00	Euronext Dublin	20210322589057
55	37.87	EUR	09:20:01	Euronext Dublin	20210322590593
203	37.91	EUR	09:21:03	Euronext Dublin	20210322598017
92	37.91	EUR	09:21:03	Euronext Dublin	20210322598785
91	37.91	EUR	09:21:03	Euronext Dublin	20210322599041
81	37.91	EUR	09:21:03	Euronext Dublin	20210322599297
52	37.94	EUR	09:38:00	Euronext Dublin	20210322677889
53	37.93	EUR	09:38:01	Euronext Dublin	20210322678657
132	37.93	EUR	09:38:01	Euronext Dublin	20210322678913
1	37.93	EUR	09:38:01	Euronext Dublin	20210322679169
87	37.93	EUR	09:39:01	Euronext Dublin	20210322681473
92	37.93	EUR	09:39:01	Euronext Dublin	20210322682497
29	37.94	EUR	09:40:02	Euronext Dublin	20210322691457
308	37.94	EUR	09:40:02	Euronext Dublin	20210322691713
176	37.94	EUR	09:41:02	Euronext Dublin	20210322699905
90	37.94	EUR	09:41:02	Euronext Dublin	20210322700161
28	37.94	EUR	09:41:02	Euronext Dublin	20210322700417
94	37.95	EUR	09:42:01	Euronext Dublin	20210322713217
92	37.94	EUR	09:42:01	Euronext Dublin	20210322716033
77	37.94	EUR	09:42:01	Euronext Dublin	20210322717313
100	37.95	EUR	09:43:00	Euronext Dublin	20210322726529
1	37.95	EUR	09:43:00	Euronext Dublin	20210322726785
57	37.94	EUR	09:43:01	Euronext Dublin	20210322728321
98	37.94	EUR	09:43:04	Euronext Dublin	20210322738305
59	37.94	EUR	09:43:04	Euronext Dublin	20210322738561
84	37.94	EUR	09:44:00	Euronext Dublin	20210322739841
100	37.95	EUR	09:44:02	Euronext Dublin	20210322754433
278	38.02	EUR	09:47:01	Euronext Dublin	20210322767233
91	38.02	EUR	09:47:01	Euronext Dublin	20210322772097
100	38.02	EUR	09:47:01	Euronext Dublin	20210322772353
125	38.02	EUR	09:47:01	Euronext Dublin	20210322772609
56	38.02	EUR	09:47:01	Euronext Dublin	20210322772865
106	38	EUR	09:47:03	Euronext Dublin	20210322778241
192	37.99	EUR	09:48:05	Euronext Dublin	20210322782593
125	37.99	EUR	09:48:05	Euronext Dublin	20210322782849
3	37.99	EUR	09:48:05	Euronext Dublin	20210322783105
52	37.98	EUR	09:49:01	Euronext Dublin	20210322784385
228	38.01	EUR	09:50:05	Euronext Dublin	20210322792833
194	38.02	EUR	09:51:01	Euronext Dublin	20210322796417
60	38.02	EUR	09:51:01	Euronext Dublin	20210322797185
107	38.01	EUR	09:52:00	Euronext Dublin	20210322800257
78	38.01	EUR	09:52:02	Euronext Dublin	20210322803585
48	38.02	EUR	09:53:04	Euronext Dublin	20210322814849
10	38.02	EUR	09:53:04	Euronext Dublin	20210322815105
22	38.02	EUR	09:53:04	Euronext Dublin	20210322815361
55	38.01	EUR	09:53:05	Euronext Dublin	20210322820993
55	38	EUR	09:54:01	Euronext Dublin	20210322824577
63	38.03	EUR	09:56:03	Euronext Dublin	20210322834049
235	38.03	EUR	09:56:03	Euronext Dublin	20210322834305
90	38.03	EUR	09:56:03	Euronext Dublin	20210322835073
91	38.03	EUR	09:56:03	Euronext Dublin	20210322835329
100	38.03	EUR	09:56:03	Euronext Dublin	20210322835585
38	38.03	EUR	09:56:03	Euronext Dublin	20210322835841
103	38.02	EUR	09:57:00	Euronext Dublin	20210322838913
53	38.02	EUR	09:57:00	Euronext Dublin	20210322839169
174	38.04	EUR	09:58:02	Euronext Dublin	20210322843009
90	38.04	EUR	09:58:02	Euronext Dublin	20210322843265
84	38.04	EUR	09:58:02	Euronext Dublin	20210322843521
185	38.07	EUR	10:00:02	Euronext Dublin	20210322852737
59	38.07	EUR	10:00:02	Euronext Dublin	20210322852993
46	38.07	EUR	10:00:02	Euronext Dublin	20210322853249
59	38.07	EUR	10:00:02	Euronext Dublin	20210322853761
78	38.07	EUR	10:00:02	Euronext Dublin	20210322854017
30	38.07	EUR	10:00:02	Euronext Dublin	20210322854273
97	38.07	EUR	10:00:02	Euronext Dublin	20210322854529
53	38.08	EUR	10:00:04	Euronext Dublin	20210322860673
110	38.08	EUR	10:01:00	Euronext Dublin	20210322862721
61	38.08	EUR	10:01:02	Euronext Dublin	20210322865793
54	38.07	EUR	10:01:03	Euronext Dublin	20210322867073
54	38.07	EUR	10:01:05	Euronext Dublin	20210322867841
54	38.06	EUR	10:02:00	Euronext Dublin	20210322869889
174	38.07	EUR	10:03:02	Euronext Dublin	20210322874753
91	38.07	EUR	10:03:03	Euronext Dublin	20210322875265
219	38.12	EUR	10:05:03	Euronext Dublin	20210322881409
62	38.12	EUR	10:05:03	Euronext Dublin	20210322882177
58	38.12	EUR	10:05:03	Euronext Dublin	20210322882433
59	38.12	EUR	10:05:03	Euronext Dublin	20210322882689
56	38.12	EUR	10:05:03	Euronext Dublin	20210322882945
55	38.11	EUR	10:05:04	Euronext Dublin	20210322883457
2	38.11	EUR	10:06:02	Euronext Dublin	20210322889345
59	38.11	EUR	10:06:02	Euronext Dublin	20210322889601
42	38.11	EUR	10:06:02	Euronext Dublin	20210322889857
68	38.08	EUR	10:07:00	Euronext Dublin	20210322892673
37	38.08	EUR	10:07:00	Euronext Dublin	20210322892929
99	38.07	EUR	10:07:04	Euronext Dublin	20210322893953
54	38.06	EUR	10:08:00	Euronext Dublin	20210322896001
116	38.06	EUR	10:08:04	Euronext Dublin	20210322899073
194	38.08	EUR	10:11:01	Euronext Dublin	20210322903169
125	38.08	EUR	10:11:01	Euronext Dublin	20210322903937
62	38.08	EUR	10:11:01	Euronext Dublin	20210322904193
55	38.08	EUR	10:11:01	Euronext Dublin	20210322904449
33	38.09	EUR	10:11:05	Euronext Dublin	20210322906241
92	38.09	EUR	10:11:05	Euronext Dublin	20210322906497
54	38.08	EUR	10:12:00	Euronext Dublin	20210322908545
53	38.07	EUR	10:12:03	Euronext Dublin	20210322914177
201	38.07	EUR	10:13:03	Euronext Dublin	20210322916993
103	38.06	EUR	10:14:00	Euronext Dublin	20210322920321
306	38.07	EUR	10:17:04	Euronext Dublin	20210322928769
62	38.05	EUR	10:17:04	Euronext Dublin	20210322930817
58	38.05	EUR	10:17:04	Euronext Dublin	20210322931073
125	38.05	EUR	10:17:04	Euronext Dublin	20210322931329
58	38.05	EUR	10:17:04	Euronext Dublin	20210322931585
34	38.05	EUR	10:17:04	Euronext Dublin	20210322931841
159	38.07	EUR	10:18:05	Euronext Dublin	20210322939777
57	38.07	EUR	10:18:05	Euronext Dublin	20210322940545
177	38.05	EUR	10:20:02	Euronext Dublin	20210322944129
86	38.05	EUR	10:20:02	Euronext Dublin	20210322944897
174	38.04	EUR	10:21:04	Euronext Dublin	20210322948481
129	38.04	EUR	10:22:05	Euronext Dublin	20210322950273
63	38.04	EUR	10:22:05	Euronext Dublin	20210322951553
32	38.04	EUR	10:22:05	Euronext Dublin	20210322951809
126	38.03	EUR	10:24:00	Euronext Dublin	20210322953345
87	38.03	EUR	10:24:00	Euronext Dublin	20210322954625
234	38.04	EUR	10:27:02	Euronext Dublin	20210322961793
59	38.04	EUR	10:27:02	Euronext Dublin	20210322962049
59	38.04	EUR	10:27:02	Euronext Dublin	20210322962305
62	38.04	EUR	10:27:02	Euronext Dublin	20210322962561
124	38.04	EUR	10:27:02	Euronext Dublin	20210322962817
30	38.04	EUR	10:27:02	Euronext Dublin	20210322963073
110	38.04	EUR	10:27:05	Euronext Dublin	20210322965633
159	38.03	EUR	10:29:03	Euronext Dublin	20210322967937
63	38.03	EUR	10:29:03	Euronext Dublin	20210322968449
58	38.03	EUR	10:29:03	Euronext Dublin	20210322968705
15	38.03	EUR	10:29:03	Euronext Dublin	20210322968961
52	38.03	EUR	10:29:05	Euronext Dublin	20210322970241
376	38.01	EUR	10:31:01	Euronext Dublin	20210322973825
56	37.99	EUR	10:31:02	Euronext Dublin	20210322976641
264	37.99	EUR	10:32:05	Euronext Dublin	20210322986113
151	37.99	EUR	10:32:05	Euronext Dublin	20210322986881
104	37.99	EUR	10:33:03	Euronext Dublin	20210322989185
80	37.99	EUR	10:33:03	Euronext Dublin	20210322989697
99	37.99	EUR	10:34:00	Euronext Dublin	20210322990977
52	37.99	EUR	10:34:00	Euronext Dublin	20210322991489
63	37.96	EUR	10:34:04	Euronext Dublin	20210322993025
99	37.96	EUR	10:34:04	Euronext Dublin	20210322993281
17	37.96	EUR	10:34:04	Euronext Dublin	20210322993537
13	37.99	EUR	10:36:03	Euronext Dublin	202103221001985
26	37.99	EUR	10:36:03	Euronext Dublin	202103221002241
134	37.99	EUR	10:36:03	Euronext Dublin	202103221002497
59	37.99	EUR	10:36:03	Euronext Dublin	202103221002753
59	37.99	EUR	10:36:03	Euronext Dublin	202103221003009
22	37.99	EUR	10:36:03	Euronext Dublin	202103221003265
105	37.99	EUR	10:37:03	Euronext Dublin	202103221008385
103	37.98	EUR	10:38:02	Euronext Dublin	202103221012993
59	37.98	EUR	10:38:02	Euronext Dublin	202103221013505
12	37.98	EUR	10:38:02	Euronext Dublin	202103221013761
103	37.95	EUR	10:39:03	Euronext Dublin	202103221021441
131	37.94	EUR	10:40:01	Euronext Dublin	202103221023489
186	37.95	EUR	10:41:05	Euronext Dublin	202103221029377
289	37.98	EUR	10:46:00	Euronext Dublin	202103221041409
59	37.98	EUR	10:46:00	Euronext Dublin	202103221041921
59	37.98	EUR	10:46:00	Euronext Dublin	202103221042177
63	37.98	EUR	10:46:00	Euronext Dublin	202103221042433
21	37.98	EUR	10:46:00	Euronext Dublin	202103221042689
90	37.99	EUR	10:46:05	Euronext Dublin	202103221047297
16	37.99	EUR	10:46:05	Euronext Dublin	202103221047553
94	37.99	EUR	10:48:01	Euronext Dublin	202103221054209
7	37.99	EUR	10:48:01	Euronext Dublin	202103221054465
58	37.99	EUR	10:48:01	Euronext Dublin	202103221056001
13	37.99	EUR	10:48:01	Euronext Dublin	202103221056257
154	38.04	EUR	10:50:03	Euronext Dublin	202103221064449
59	38.03	EUR	10:50:03	Euronext Dublin	202103221064961
62	38.03	EUR	10:50:03	Euronext Dublin	202103221065217
76	38.03	EUR	10:50:03	Euronext Dublin	202103221065473
52	38.01	EUR	10:50:03	Euronext Dublin	202103221068033
96	38.01	EUR	10:51:00	Euronext Dublin	202103221070081
199	38	EUR	10:52:02	Euronext Dublin	202103221074689
119	38	EUR	10:52:02	Euronext Dublin	202103221075201
189	38	EUR	10:53:03	Euronext Dublin	202103221079809
59	38	EUR	10:53:03	Euronext Dublin	202103221080065
10	38	EUR	10:53:03	Euronext Dublin	202103221080321
96	37.99	EUR	10:54:01	Euronext Dublin	202103221081857
73	37.99	EUR	10:54:01	Euronext Dublin	202103221082369
49	38.01	EUR	10:55:04	Euronext Dublin	202103221088257
18	38.01	EUR	10:55:05	Euronext Dublin	202103221089025
138	38.01	EUR	10:55:05	Euronext Dublin	202103221089281
125	38.01	EUR	10:55:05	Euronext Dublin	202103221090049
41	38.01	EUR	10:55:05	Euronext Dublin	202103221090305
104	38	EUR	10:56:04	Euronext Dublin	202103221091329
212	37.98	EUR	10:57:05	Euronext Dublin	202103221094145
154	38	EUR	10:58:04	Euronext Dublin	202103221104129
59	38	EUR	10:59:04	Euronext Dublin	202103221109249
58	38	EUR	10:59:04	Euronext Dublin	202103221109505
62	38	EUR	10:59:04	Euronext Dublin	202103221109761
30	38	EUR	10:59:04	Euronext Dublin	202103221110017
53	38	EUR	11:00:00	Euronext Dublin	202103221112065
54	37.99	EUR	11:00:02	Euronext Dublin	202103221113345
233	38.01	EUR	11:04:03	Euronext Dublin	202103221123073
249	38.05	EUR	11:05:01	Euronext Dublin	202103221131521
30	38.05	EUR	11:05:01	Euronext Dublin	202103221131777
58	38.05	EUR	11:05:01	Euronext Dublin	202103221132033
62	38.05	EUR	11:05:01	Euronext Dublin	202103221132289
59	38.05	EUR	11:05:01	Euronext Dublin	202103221132545
162	38.04	EUR	11:05:04	Euronext Dublin	202103221133313
90	38.03	EUR	11:06:00	Euronext Dublin	202103221136129
59	38.03	EUR	11:06:00	Euronext Dublin	202103221136641
11	38.03	EUR	11:06:00	Euronext Dublin	202103221136897
98	38.01	EUR	11:06:03	Euronext Dublin	202103221138433
109	37.99	EUR	11:07:01	Euronext Dublin	202103221139457
153	38.01	EUR	11:08:01	Euronext Dublin	202103221147905
114	38.01	EUR	11:08:01	Euronext Dublin	202103221148929
56	38.01	EUR	11:10:00	Euronext Dublin	202103221152257
59	38.01	EUR	11:10:00	Euronext Dublin	202103221152513
115	38.01	EUR	11:10:00	Euronext Dublin	202103221152769
59	38.01	EUR	11:10:00	Euronext Dublin	202103221153025
62	38.01	EUR	11:10:00	Euronext Dublin	202103221153281
62	38.01	EUR	11:10:00	Euronext Dublin	202103221153537
53	38	EUR	11:10:03	Euronext Dublin	202103221154049
317	38	EUR	11:13:00	Euronext Dublin	202103221160449
62	38	EUR	11:13:00	Euronext Dublin	202103221160961
57	38	EUR	11:13:00	Euronext Dublin	202103221161217
24	38	EUR	11:15:03	Euronext Dublin	202103221168641
335	38	EUR	11:15:03	Euronext Dublin	202103221168897
62	38	EUR	11:15:03	Euronext Dublin	202103221169409
14	38	EUR	11:15:03	Euronext Dublin	202103221169665
104	38	EUR	11:15:05	Euronext Dublin	202103221171457
53	37.98	EUR	11:16:01	Euronext Dublin	202103221172225
215	37.99	EUR	11:19:01	Euronext Dublin	202103221178369
59	37.99	EUR	11:19:01	Euronext Dublin	202103221179137
59	37.99	EUR	11:19:01	Euronext Dublin	202103221179393
62	37.99	EUR	11:19:01	Euronext Dublin	202103221179649
30	37.99	EUR	11:19:01	Euronext Dublin	202103221179905
18	37.99	EUR	11:19:01	Euronext Dublin	202103221180161
114	37.99	EUR	11:19:01	Euronext Dublin	202103221180417
59	37.99	EUR	11:19:01	Euronext Dublin	202103221180673
10	37.99	EUR	11:19:01	Euronext Dublin	202103221180929
17	37.99	EUR	11:20:01	Euronext Dublin	202103221183233
90	37.99	EUR	11:20:01	Euronext Dublin	202103221183489
58	37.99	EUR	11:20:01	Euronext Dublin	202103221184001
15	37.99	EUR	11:20:01	Euronext Dublin	202103221184257
282	38.04	EUR	11:23:02	Euronext Dublin	202103221201409
125	37.98	EUR	11:23:02	Euronext Dublin	202103221215745
31	37.98	EUR	11:23:02	Euronext Dublin	202103221216001
213	38	EUR	11:26:00	Euronext Dublin	202103221224193
125	37.99	EUR	11:26:00	Euronext Dublin	202103221224449
54	37.99	EUR	11:26:00	Euronext Dublin	202103221224705
90	37.98	EUR	11:26:03	Euronext Dublin	202103221227521
82	37.96	EUR	11:27:00	Euronext Dublin	202103221229057
220	38.02	EUR	11:28:04	Euronext Dublin	202103221234945
41	38.02	EUR	11:28:04	Euronext Dublin	202103221235201
26	38.02	EUR	11:28:04	Euronext Dublin	202103221235457
183	38.02	EUR	11:30:04	Euronext Dublin	202103221237761
25	38.02	EUR	11:30:04	Euronext Dublin	202103221238017
59	38.02	EUR	11:30:04	Euronext Dublin	202103221238785
42	38.02	EUR	11:30:04	Euronext Dublin	202103221239041
32	38.01	EUR	11:31:05	Euronext Dublin	202103221240321
74	38.01	EUR	11:31:05	Euronext Dublin	202103221240577
76	38.01	EUR	11:31:05	Euronext Dublin	202103221240833
185	38.03	EUR	11:34:02	Euronext Dublin	202103221248001
58	38.03	EUR	11:34:02	Euronext Dublin	202103221248257
59	38.03	EUR	11:34:02	Euronext Dublin	202103221248513
63	38.03	EUR	11:34:02	Euronext Dublin	202103221248769
2	38.03	EUR	11:34:02	Euronext Dublin	202103221249025
53	38.02	EUR	11:34:03	Euronext Dublin	202103221250305
150	38.04	EUR	11:36:01	Euronext Dublin	202103221253633
62	38.04	EUR	11:36:01	Euronext Dublin	202103221253889
28	38.04	EUR	11:36:01	Euronext Dublin	202103221254145
190	38.04	EUR	11:38:02	Euronext Dublin	202103221259009
59	38.04	EUR	11:38:02	Euronext Dublin	202103221259521
36	38.04	EUR	11:38:02	Euronext Dublin	202103221259777
33	38.05	EUR	11:40:03	Euronext Dublin	202103221264897
149	38.05	EUR	11:40:03	Euronext Dublin	202103221265153
125	38.05	EUR	11:40:03	Euronext Dublin	202103221265665
3	38.05	EUR	11:40:03	Euronext Dublin	202103221265921
53	38.04	EUR	11:41:01	Euronext Dublin	202103221266945
32	38.02	EUR	11:42:03	Euronext Dublin	202103221267713
126	38.02	EUR	11:42:03	Euronext Dublin	202103221267969
22	38.02	EUR	11:42:03	Euronext Dublin	202103221268225
53	38.01	EUR	11:42:03	Euronext Dublin	202103221268737
237	38.04	EUR	11:45:03	Euronext Dublin	202103221281793
56	38.04	EUR	11:45:03	Euronext Dublin	202103221282561
59	38.04	EUR	11:45:03	Euronext Dublin	202103221282817
39	38.05	EUR	11:45:03	Euronext Dublin	202103221283073
169	38.04	EUR	11:47:05	Euronext Dublin	202103221283841
91	38.04	EUR	11:47:05	Euronext Dublin	202103221284097
59	38.04	EUR	11:47:05	Euronext Dublin	202103221284353
56	38.04	EUR	11:47:05	Euronext Dublin	202103221284609
260	38.04	EUR	11:51:04	Euronext Dublin	202103221287169
62	38.04	EUR	11:51:04	Euronext Dublin	202103221289217
60	38.04	EUR	11:51:04	Euronext Dublin	202103221289473
59	38.04	EUR	11:51:04	Euronext Dublin	202103221289729
125	38.04	EUR	11:51:04	Euronext Dublin	202103221289985
30	38.04	EUR	11:51:04	Euronext Dublin	202103221290241
38	38.04	EUR	11:51:04	Euronext Dublin	202103221290497
212	38.03	EUR	11:54:00	Euronext Dublin	202103221295361
58	38.03	EUR	11:54:00	Euronext Dublin	202103221295873
63	38.03	EUR	11:54:00	Euronext Dublin	202103221296129
52	38.03	EUR	11:54:00	Euronext Dublin	202103221296385
52	38.02	EUR	11:54:01	Euronext Dublin	202103221297409
6	38.07	EUR	12:14:02	Euronext Dublin	202103221390849
48	38.07	EUR	12:14:02	Euronext Dublin	202103221391105
199	38.07	EUR	12:15:03	Euronext Dublin	202103221393665
65	38.07	EUR	12:15:03	Euronext Dublin	202103221393921
33	38.07	EUR	12:17:01	Euronext Dublin	202103221395969
150	38.07	EUR	12:17:01	Euronext Dublin	202103221396225
125	38.07	EUR	12:17:01	Euronext Dublin	202103221396737
63	38.07	EUR	12:17:01	Euronext Dublin	202103221396993
40	38.07	EUR	12:17:01	Euronext Dublin	202103221397249
260	38.09	EUR	12:18:05	Euronext Dublin	202103221403905
59	38.09	EUR	12:18:05	Euronext Dublin	202103221404161
84	38.09	EUR	12:18:05	Euronext Dublin	202103221404417
35	38.09	EUR	12:18:05	Euronext Dublin	202103221404673
101	38.11	EUR	12:19:02	Euronext Dublin	202103221411073
158	38.13	EUR	12:20:05	Euronext Dublin	202103221415937
58	38.13	EUR	12:21:00	Euronext Dublin	202103221416449
59	38.13	EUR	12:21:00	Euronext Dublin	202103221416705
62	38.13	EUR	12:21:00	Euronext Dublin	202103221416961
19	38.13	EUR	12:21:00	Euronext Dublin	202103221417217
179	38.15	EUR	12:22:02	Euronext Dublin	202103221420289
87	38.15	EUR	12:22:02	Euronext Dublin	202103221422081
163	38.2	EUR	12:24:03	Euronext Dublin	202103221432065
58	38.2	EUR	12:24:03	Euronext Dublin	202103221432321
100	38.2	EUR	12:24:03	Euronext Dublin	202103221432577
57	38.2	EUR	12:26:03	Euronext Dublin	202103221435393
116	38.2	EUR	12:26:03	Euronext Dublin	202103221435649
12	38.19	EUR	12:27:00	Euronext Dublin	202103221439489
309	38.2	EUR	12:29:01	Euronext Dublin	202103221442305
470	38.19	EUR	12:30:04	Euronext Dublin	202103221447425
189	38.17	EUR	12:32:03	Euronext Dublin	202103221453057
335	38.17	EUR	12:32:03	Euronext Dublin	202103221453313
58	38.17	EUR	12:32:03	Euronext Dublin	202103221454337
58	38.17	EUR	12:32:03	Euronext Dublin	202103221454593
125	38.17	EUR	12:32:03	Euronext Dublin	202103221454849
1	38.17	EUR	12:32:03	Euronext Dublin	202103221455105
52	38.16	EUR	12:32:03	Euronext Dublin	202103221455361
85	38.19	EUR	12:32:05	Euronext Dublin	202103221459201
261	38.24	EUR	12:35:00	Euronext Dublin	202103221472769
53	38.24	EUR	12:35:02	Euronext Dublin	202103221474817
53	38.24	EUR	12:35:04	Euronext Dublin	202103221477121
52	38.23	EUR	12:35:05	Euronext Dublin	202103221480449
196	38.22	EUR	12:37:04	Euronext Dublin	202103221485313
262	38.23	EUR	12:39:04	Euronext Dublin	202103221495297
58	38.23	EUR	12:39:04	Euronext Dublin	202103221495809
59	38.23	EUR	12:39:04	Euronext Dublin	202103221496065
8	38.23	EUR	12:39:04	Euronext Dublin	202103221496321
115	38.23	EUR	12:41:02	Euronext Dublin	202103221502465
62	38.23	EUR	12:41:02	Euronext Dublin	202103221503745
15	38.23	EUR	12:41:02	Euronext Dublin	202103221504001
263	38.22	EUR	12:44:00	Euronext Dublin	202103221506817
84	38.22	EUR	12:44:00	Euronext Dublin	202103221507329
53	38.21	EUR	12:44:04	Euronext Dublin	202103221508865
148	38.23	EUR	12:46:01	Euronext Dublin	202103221513985
2	38.23	EUR	12:46:01	Euronext Dublin	202103221514241
58	38.23	EUR	12:46:01	Euronext Dublin	202103221515265
32	38.23	EUR	12:46:01	Euronext Dublin	202103221515521
52	38.22	EUR	12:46:04	Euronext Dublin	202103221516801
21	38.21	EUR	12:47:04	Euronext Dublin	202103221519617
82	38.21	EUR	12:47:04	Euronext Dublin	202103221519873
69	38.21	EUR	12:47:04	Euronext Dublin	202103221520129
191	38.2	EUR	12:49:00	Euronext Dublin	202103221522945
53	38.18	EUR	12:49:02	Euronext Dublin	202103221525505
70	38.19	EUR	12:51:03	Euronext Dublin	202103221533953
73	38.19	EUR	12:51:03	Euronext Dublin	202103221534209
62	38.2	EUR	12:51:03	Euronext Dublin	202103221534465
26	38.2	EUR	12:51:03	Euronext Dublin	202103221534721
32	38.2	EUR	12:51:03	Euronext Dublin	202103221534977
33	38.2	EUR	12:51:03	Euronext Dublin	202103221535233
52	38.2	EUR	12:52:02	Euronext Dublin	202103221536513
32	38.19	EUR	12:52:04	Euronext Dublin	202103221537281
20	38.19	EUR	12:52:04	Euronext Dublin	202103221537537
165	38.2	EUR	12:54:03	Euronext Dublin	202103221541377
62	38.2	EUR	12:54:03	Euronext Dublin	202103221541889
34	38.2	EUR	12:54:03	Euronext Dublin	202103221542145
95	38.19	EUR	12:55:03	Euronext Dublin	202103221544449
94	38.16	EUR	12:57:02	Euronext Dublin	202103221545985
81	38.16	EUR	12:57:02	Euronext Dublin	202103221546241
63	38.16	EUR	12:57:02	Euronext Dublin	202103221546497
184	38.15	EUR	12:59:03	Euronext Dublin	202103221550849
58	38.14	EUR	12:59:03	Euronext Dublin	202103221552385
61	38.14	EUR	12:59:03	Euronext Dublin	202103221552641
57	38.15	EUR	13:00:03	Euronext Dublin	202103221558785
202	38.16	EUR	13:03:00	Euronext Dublin	202103221560577
54	38.16	EUR	13:03:00	Euronext Dublin	202103221562625
213	38.16	EUR	13:04:02	Euronext Dublin	202103221563393
53	38.15	EUR	13:04:04	Euronext Dublin	202103221566465
52	38.13	EUR	13:05:00	Euronext Dublin	202103221569025
90	38.14	EUR	13:05:05	Euronext Dublin	202103221576193
94	38.18	EUR	13:09:01	Euronext Dublin	202103221586945
48	38.03	EUR	13:25:05	Euronext Dublin	202103221646593
4	38.02	EUR	13:26:00	Euronext Dublin	202103221647617
56	38.04	EUR	13:26:03	Euronext Dublin	202103221655809
21	38.1	EUR	13:29:00	Euronext Dublin	202103221663233
116	38.1	EUR	13:29:00	Euronext Dublin	202103221663489
125	38.1	EUR	13:29:00	Euronext Dublin	202103221663745
29	38.1	EUR	13:29:00	Euronext Dublin	202103221664001
52	38.09	EUR	13:29:03	Euronext Dublin	202103221665537
54	38.07	EUR	13:29:05	Euronext Dublin	202103221666561
34	38.06	EUR	13:30:00	Euronext Dublin	202103221670401
59	38.06	EUR	13:30:00	Euronext Dublin	202103221671681
74	38.03	EUR	13:30:01	Euronext Dublin	202103221679105
60	38.04	EUR	13:30:01	Euronext Dublin	202103221680129
223	38.03	EUR	13:30:02	Euronext Dublin	202103221680641
140	38.04	EUR	13:30:04	Euronext Dublin	202103221681921
114	38.04	EUR	13:30:04	Euronext Dublin	202103221682945
60	38.03	EUR	13:30:05	Euronext Dublin	202103221683457
188	38.02	EUR	13:31:01	Euronext Dublin	202103221687809
124	38.02	EUR	13:31:01	Euronext Dublin	202103221688833
135	38.01	EUR	13:31:02	Euronext Dublin	202103221690113
73	38.01	EUR	13:31:02	Euronext Dublin	202103221690369
60	38.02	EUR	13:31:02	Euronext Dublin	202103221701121
60	38.02	EUR	13:31:03	Euronext Dublin	202103221706241
32	38.01	EUR	13:32:00	Euronext Dublin	202103221711617
192	38.01	EUR	13:32:00	Euronext Dublin	202103221711873
59	38.01	EUR	13:32:00	Euronext Dublin	202103221713409
59	38.01	EUR	13:32:00	Euronext Dublin	202103221713665
13	38.01	EUR	13:32:00	Euronext Dublin	202103221713921
60	38.02	EUR	13:32:00	Euronext Dublin	202103221716225
109	38.01	EUR	13:32:01	Euronext Dublin	202103221717249
12	38.04	EUR	13:32:05	Euronext Dublin	202103221724161
81	38.04	EUR	13:33:00	Euronext Dublin	202103221724673
113	38.04	EUR	13:33:00	Euronext Dublin	202103221724929
125	38.04	EUR	13:33:00	Euronext Dublin	202103221726465
62	38.04	EUR	13:33:00	Euronext Dublin	202103221726721
35	38.04	EUR	13:33:00	Euronext Dublin	202103221726977
59	38.01	EUR	13:33:00	Euronext Dublin	202103221727745
114	38.01	EUR	13:33:02	Euronext Dublin	202103221729793
93	38.01	EUR	13:33:02	Euronext Dublin	202103221730049
153	38	EUR	13:34:02	Euronext Dublin	202103221731585
59	38	EUR	13:34:02	Euronext Dublin	202103221732097
62	38	EUR	13:34:02	Euronext Dublin	202103221732353
59	38	EUR	13:34:02	Euronext Dublin	202103221732609
79	38	EUR	13:34:02	Euronext Dublin	202103221732865
125	38	EUR	13:34:02	Euronext Dublin	202103221733121
1	38	EUR	13:34:02	Euronext Dublin	202103221733377
184	38	EUR	13:34:05	Euronext Dublin	202103221736449
134	38.02	EUR	13:35:01	Euronext Dublin	202103221740801
56	38.02	EUR	13:35:01	Euronext Dublin	202103221741313
116	38.01	EUR	13:35:01	Euronext Dublin	202103221743105
171	38.02	EUR	13:36:00	Euronext Dublin	202103221748481
62	38.02	EUR	13:36:00	Euronext Dublin	202103221748737
59	38.02	EUR	13:36:00	Euronext Dublin	202103221748993
59	38.02	EUR	13:36:00	Euronext Dublin	202103221749249
25	38.02	EUR	13:36:00	Euronext Dublin	202103221749505
100	38.02	EUR	13:36:00	Euronext Dublin	202103221749761
9	38.02	EUR	13:36:00	Euronext Dublin	202103221750017
24	38.01	EUR	13:36:02	Euronext Dublin	202103221750785
74	38.01	EUR	13:36:02	Euronext Dublin	202103221751041
71	38.01	EUR	13:36:02	Euronext Dublin	202103221751297
195	38.01	EUR	13:36:04	Euronext Dublin	202103221756417
98	38	EUR	13:37:00	Euronext Dublin	202103221757697
59	38	EUR	13:37:00	Euronext Dublin	202103221758209
30	38	EUR	13:37:00	Euronext Dublin	202103221758465
282	38	EUR	13:37:05	Euronext Dublin	202103221762305
125	37.97	EUR	13:37:05	Euronext Dublin	202103221765377
19	37.97	EUR	13:37:05	Euronext Dublin	202103221765633
98	37.96	EUR	13:38:00	Euronext Dublin	202103221769985
213	37.97	EUR	13:39:02	Euronext Dublin	202103221773825
225	38.01	EUR	13:40:01	Euronext Dublin	202103221780225
58	38.01	EUR	13:40:01	Euronext Dublin	202103221781505
125	38.01	EUR	13:40:01	Euronext Dublin	202103221781761
59	38.01	EUR	13:40:01	Euronext Dublin	202103221782017
63	38.01	EUR	13:40:01	Euronext Dublin	202103221782273
62	38.01	EUR	13:40:01	Euronext Dublin	202103221782529
104	38.01	EUR	13:40:01	Euronext Dublin	202103221782785
106	38.01	EUR	13:40:01	Euronext Dublin	202103221783041
93	38.01	EUR	13:40:01	Euronext Dublin	202103221783297
44	38.01	EUR	13:40:01	Euronext Dublin	202103221783553
55	38	EUR	13:40:04	Euronext Dublin	202103221787137
103	38	EUR	13:40:04	Euronext Dublin	202103221787393
52	38	EUR	13:40:04	Euronext Dublin	202103221787649
55	37.99	EUR	13:41:00	Euronext Dublin	202103221788929
77	37.98	EUR	13:41:01	Euronext Dublin	202103221789697
54	37.98	EUR	13:41:01	Euronext Dublin	202103221790209
33	37.96	EUR	13:42:00	Euronext Dublin	202103221793281
58	37.96	EUR	13:42:00	Euronext Dublin	202103221793537
89	37.96	EUR	13:42:00	Euronext Dublin	202103221793793
58	37.96	EUR	13:42:00	Euronext Dublin	202103221794049
63	37.96	EUR	13:42:00	Euronext Dublin	202103221794305
59	37.96	EUR	13:42:00	Euronext Dublin	202103221794561
44	37.96	EUR	13:42:00	Euronext Dublin	202103221794817
157	38	EUR	13:43:00	Euronext Dublin	202103221799425
181	38	EUR	13:43:00	Euronext Dublin	202103221800449
10	38	EUR	13:43:00	Euronext Dublin	202103221800705
157	38	EUR	13:43:00	Euronext Dublin	202103221800961
156	38	EUR	13:43:04	Euronext Dublin	202103221803265
108	38	EUR	13:43:04	Euronext Dublin	202103221805057
1	37.99	EUR	13:45:00	Euronext Dublin	202103221811969
103	38	EUR	13:45:01	Euronext Dublin	202103221813505
107	38	EUR	13:45:01	Euronext Dublin	202103221813761
72	38	EUR	13:45:01	Euronext Dublin	202103221814785
328	37.99	EUR	13:45:03	Euronext Dublin	202103221816321
1	38.01	EUR	13:46:03	Euronext Dublin	202103221819137
125	38.01	EUR	13:46:03	Euronext Dublin	202103221819393
150	38.01	EUR	13:46:03	Euronext Dublin	202103221819649
261	38.01	EUR	13:46:04	Euronext Dublin	202103221821185
63	38.01	EUR	13:46:04	Euronext Dublin	202103221821441
47	38.01	EUR	13:46:04	Euronext Dublin	202103221821697
59	38.01	EUR	13:46:04	Euronext Dublin	202103221821953
59	38.01	EUR	13:46:04	Euronext Dublin	202103221822209
11	38.01	EUR	13:46:04	Euronext Dublin	202103221822465
188	38.02	EUR	13:48:00	Euronext Dublin	202103221824257
132	38.02	EUR	13:48:00	Euronext Dublin	202103221825281
308	38.02	EUR	13:48:04	Euronext Dublin	202103221826049
235	38.02	EUR	13:49:00	Euronext Dublin	202103221827585
63	38.03	EUR	13:49:00	Euronext Dublin	202103221829121
59	38.03	EUR	13:49:00	Euronext Dublin	202103221829377
47	38.03	EUR	13:49:00	Euronext Dublin	202103221829633
119	38.03	EUR	13:49:05	Euronext Dublin	202103221833217
70	38.03	EUR	13:49:05	Euronext Dublin	202103221833473
64	38.04	EUR	13:50:02	Euronext Dublin	202103221837313
68	38.04	EUR	13:50:02	Euronext Dublin	202103221837569
253	38.03	EUR	13:50:02	Euronext Dublin	202103221840129
313	38.06	EUR	13:51:03	Euronext Dublin	202103221845761
59	38.06	EUR	13:51:03	Euronext Dublin	202103221846273
59	38.06	EUR	13:51:03	Euronext Dublin	202103221846529
51	38.06	EUR	13:51:03	Euronext Dublin	202103221846785
103	38.04	EUR	13:51:05	Euronext Dublin	202103221848577
232	38.06	EUR	13:53:00	Euronext Dublin	202103221850881
253	38.06	EUR	13:53:00	Euronext Dublin	202103221851393
6	38.06	EUR	13:53:02	Euronext Dublin	202103221851905
46	38.06	EUR	13:53:02	Euronext Dublin	202103221852161
120	38.06	EUR	13:53:03	Euronext Dublin	202103221853185
59	38.06	EUR	13:53:03	Euronext Dublin	202103221853697
9	38.06	EUR	13:53:03	Euronext Dublin	202103221853953
205	38.06	EUR	13:54:00	Euronext Dublin	202103221857025
55	38.03	EUR	13:54:01	Euronext Dublin	202103221861377
212	38.02	EUR	13:54:05	Euronext Dublin	202103221862145
55	38.02	EUR	13:54:05	Euronext Dublin	202103221862401
61	38.02	EUR	13:55:00	Euronext Dublin	202103221863425
107	38.01	EUR	13:55:02	Euronext Dublin	202103221864961
252	37.99	EUR	13:56:01	Euronext Dublin	202103221866497
266	37.98	EUR	13:56:04	Euronext Dublin	202103221867521
255	37.99	EUR	13:59:00	Euronext Dublin	202103221875713
125	37.98	EUR	13:59:00	Euronext Dublin	202103221878529
132	37.98	EUR	13:59:00	Euronext Dublin	202103221878785
91	37.98	EUR	13:59:00	Euronext Dublin	202103221879041
96	37.99	EUR	13:59:00	Euronext Dublin	202103221879297
125	37.99	EUR	13:59:00	Euronext Dublin	202103221879553
48	37.99	EUR	13:59:00	Euronext Dublin	202103221879809
41	37.96	EUR	13:59:01	Euronext Dublin	202103221881345
16	37.96	EUR	13:59:01	Euronext Dublin	202103221881601
53	37.95	EUR	13:59:02	Euronext Dublin	202103221882369
4	37.95	EUR	13:59:02	Euronext Dublin	202103221882625
114	37.95	EUR	13:59:04	Euronext Dublin	202103221883649
26	37.98	EUR	14:00:04	Euronext Dublin	202103221892353
192	37.98	EUR	14:00:04	Euronext Dublin	202103221892609
94	37.98	EUR	14:00:04	Euronext Dublin	202103221893377
252	37.98	EUR	14:01:00	Euronext Dublin	202103221894401
148	37.99	EUR	14:01:04	Euronext Dublin	202103221896961
125	37.99	EUR	14:01:04	Euronext Dublin	202103221897217
91	37.98	EUR	14:01:04	Euronext Dublin	202103221898241
106	37.97	EUR	14:01:05	Euronext Dublin	202103221901569
75	37.97	EUR	14:02:03	Euronext Dublin	202103221903361
122	37.97	EUR	14:02:03	Euronext Dublin	202103221903617
26	37.94	EUR	14:02:03	Euronext Dublin	202103221907457
45	37.94	EUR	14:03:00	Euronext Dublin	202103221908737
148	37.94	EUR	14:03:00	Euronext Dublin	202103221908993
76	37.94	EUR	14:03:00	Euronext Dublin	202103221909761
50	37.96	EUR	14:03:03	Euronext Dublin	202103221914113
147	37.96	EUR	14:03:03	Euronext Dublin	202103221914369
75	37.96	EUR	14:03:03	Euronext Dublin	202103221917953
99	37.96	EUR	14:03:04	Euronext Dublin	202103221920257
24	37.94	EUR	14:04:01	Euronext Dublin	202103221923329
74	37.94	EUR	14:04:01	Euronext Dublin	202103221923585
61	37.94	EUR	14:04:01	Euronext Dublin	202103221924097
48	37.96	EUR	14:05:02	Euronext Dublin	202103221929985
125	37.96	EUR	14:05:03	Euronext Dublin	202103221930241
61	37.95	EUR	14:05:04	Euronext Dublin	202103221932033
272	37.95	EUR	14:05:04	Euronext Dublin	202103221932289
88	37.94	EUR	14:05:04	Euronext Dublin	202103221933057
80	37.94	EUR	14:05:04	Euronext Dublin	202103221933313
56	37.92	EUR	14:05:05	Euronext Dublin	202103221935617
57	37.92	EUR	14:06:00	Euronext Dublin	202103221936641
114	37.92	EUR	14:06:01	Euronext Dublin	202103221937921
57	37.95	EUR	14:06:01	Euronext Dublin	202103221947649
274	37.96	EUR	14:07:00	Euronext Dublin	202103221949697
10	37.99	EUR	14:07:05	Euronext Dublin	202103221955841
227	37.99	EUR	14:07:05	Euronext Dublin	202103221956097
90	37.98	EUR	14:07:05	Euronext Dublin	202103221958401
91	37.98	EUR	14:07:05	Euronext Dublin	202103221958657
100	37.98	EUR	14:07:05	Euronext Dublin	202103221958913
51	37.98	EUR	14:07:05	Euronext Dublin	202103221959169
52	37.99	EUR	14:07:05	Euronext Dublin	202103221959425
91	37.99	EUR	14:07:05	Euronext Dublin	202103221959681
97	37.99	EUR	14:07:05	Euronext Dublin	202103221959937
114	37.97	EUR	14:08:00	Euronext Dublin	202103221960449
238	37.97	EUR	14:08:05	Euronext Dublin	202103221962753
90	37.97	EUR	14:08:05	Euronext Dublin	202103221963009
100	37.97	EUR	14:08:05	Euronext Dublin	202103221963265
77	37.97	EUR	14:08:05	Euronext Dublin	202103221963521
106	37.98	EUR	14:09:01	Euronext Dublin	202103221968129
94	37.98	EUR	14:09:02	Euronext Dublin	202103221968641
58	37.97	EUR	14:09:02	Euronext Dublin	202103221970177
125	37.98	EUR	14:09:04	Euronext Dublin	202103221971201
58	37.97	EUR	14:09:05	Euronext Dublin	202103221971713
7	37.98	EUR	14:10:04	Euronext Dublin	202103221974273
125	37.98	EUR	14:10:04	Euronext Dublin	202103221974529
48	37.98	EUR	14:10:04	Euronext Dublin	202103221974785
125	37.98	EUR	14:10:04	Euronext Dublin	202103221976321
21	37.98	EUR	14:10:04	Euronext Dublin	202103221976577
47	37.98	EUR	14:12:04	Euronext Dublin	202103221978369
101	37.98	EUR	14:12:04	Euronext Dublin	202103221979137
100	37.98	EUR	14:12:04	Euronext Dublin	202103221979393
276	37.97	EUR	14:12:05	Euronext Dublin	202103221979905
148	37.97	EUR	14:12:05	Euronext Dublin	202103221980161
206	37.96	EUR	14:13:00	Euronext Dublin	202103221982977
83	37.96	EUR	14:13:00	Euronext Dublin	202103221983233
50	37.95	EUR	14:13:01	Euronext Dublin	202103221984001
51	37.96	EUR	14:14:01	Euronext Dublin	202103221989633
455	37.96	EUR	14:15:01	Euronext Dublin	202103221991425
90	37.96	EUR	14:15:01	Euronext Dublin	202103221991681
92	37.96	EUR	14:15:01	Euronext Dublin	202103221991937
100	37.96	EUR	14:15:01	Euronext Dublin	202103221992193
11	37.96	EUR	14:15:01	Euronext Dublin	202103221992449
57	37.95	EUR	14:15:02	Euronext Dublin	202103221993729
185	37.95	EUR	14:15:05	Euronext Dublin	202103221995777
57	37.94	EUR	14:15:05	Euronext Dublin	202103221997825
57	37.94	EUR	14:16:00	Euronext Dublin	202103221998593
111	37.95	EUR	14:16:03	Euronext Dublin	202103222003457
91	37.95	EUR	14:16:03	Euronext Dublin	202103222003969
25	37.95	EUR	14:16:03	Euronext Dublin	202103222004225
80	37.96	EUR	14:16:05	Euronext Dublin	202103222006785
69	37.96	EUR	14:17:00	Euronext Dublin	202103222007297
57	37.95	EUR	14:17:00	Euronext Dublin	202103222008321
57	37.95	EUR	14:17:01	Euronext Dublin	202103222009089
154	37.95	EUR	14:17:04	Euronext Dublin	202103222012673
244	37.98	EUR	14:18:03	Euronext Dublin	202103222018305
80	37.98	EUR	14:18:03	Euronext Dublin	202103222019841
100	37.98	EUR	14:18:03	Euronext Dublin	202103222020097
11	37.98	EUR	14:18:03	Euronext Dublin	202103222020353
118	37.99	EUR	14:19:04	Euronext Dublin	202103222023425
88	37.99	EUR	14:19:04	Euronext Dublin	202103222023681
90	37.99	EUR	14:19:04	Euronext Dublin	202103222024705
125	37.99	EUR	14:19:04	Euronext Dublin	202103222024961
48	37.99	EUR	14:19:04	Euronext Dublin	202103222025217
57	37.98	EUR	14:19:05	Euronext Dublin	202103222027265
116	37.99	EUR	14:20:02	Euronext Dublin	202103222030081
91	37.99	EUR	14:20:02	Euronext Dublin	202103222030337
85	37.98	EUR	14:20:03	Euronext Dublin	202103222030849
61	37.98	EUR	14:20:03	Euronext Dublin	202103222031105
54	37.97	EUR	14:20:04	Euronext Dublin	202103222033153
258	37.95	EUR	14:22:01	Euronext Dublin	202103222041601
125	37.95	EUR	14:22:01	Euronext Dublin	202103222041857
100	37.95	EUR	14:22:01	Euronext Dublin	202103222042113
90	37.95	EUR	14:22:01	Euronext Dublin	202103222042369
30	37.95	EUR	14:22:01	Euronext Dublin	202103222042625
65	37.95	EUR	14:22:01	Euronext Dublin	202103222042881
53	37.93	EUR	14:22:01	Euronext Dublin	202103222045697
32	37.93	EUR	14:22:05	Euronext Dublin	202103222049281
76	37.93	EUR	14:22:05	Euronext Dublin	202103222049537
93	37.93	EUR	14:22:05	Euronext Dublin	202103222050817
60	37.93	EUR	14:22:05	Euronext Dublin	202103222051073
107	37.93	EUR	14:23:00	Euronext Dublin	202103222052097
100	37.92	EUR	14:23:01	Euronext Dublin	202103222053377
28	37.94	EUR	14:23:05	Euronext Dublin	202103222057217
8	37.94	EUR	14:23:05	Euronext Dublin	202103222057473
12	37.94	EUR	14:23:05	Euronext Dublin	202103222057729
52	37.95	EUR	14:24:01	Euronext Dublin	202103222058497
264	37.95	EUR	14:25:01	Euronext Dublin	202103222059777
86	37.95	EUR	14:25:01	Euronext Dublin	202103222061057
92	37.95	EUR	14:25:01	Euronext Dublin	202103222061313
125	37.95	EUR	14:25:01	Euronext Dublin	202103222061569
100	37.95	EUR	14:25:01	Euronext Dublin	202103222061825
34	37.95	EUR	14:25:01	Euronext Dublin	202103222062081
68	37.94	EUR	14:25:01	Euronext Dublin	202103222063617
96	37.93	EUR	14:25:02	Euronext Dublin	202103222067201
125	37.93	EUR	14:25:04	Euronext Dublin	202103222068481
59	37.93	EUR	14:25:04	Euronext Dublin	202103222068737
96	37.92	EUR	14:25:05	Euronext Dublin	202103222069761
61	37.92	EUR	14:26:00	Euronext Dublin	202103222070017
206	37.94	EUR	14:26:05	Euronext Dublin	202103222075649
93	37.94	EUR	14:26:05	Euronext Dublin	202103222076161
65	37.94	EUR	14:27:01	Euronext Dublin	202103222076929
418	37.94	EUR	14:27:04	Euronext Dublin	202103222079489
91	37.94	EUR	14:27:04	Euronext Dublin	202103222079745
35	37.94	EUR	14:27:04	Euronext Dublin	202103222080001
193	37.92	EUR	14:28:02	Euronext Dublin	202103222083329
125	37.92	EUR	14:28:02	Euronext Dublin	202103222083585
23	37.92	EUR	14:28:02	Euronext Dublin	202103222083841
53	37.91	EUR	14:28:02	Euronext Dublin	202103222085889
96	37.9	EUR	14:28:04	Euronext Dublin	202103222088449
96	37.88	EUR	14:28:05	Euronext Dublin	202103222089473
52	37.88	EUR	14:28:05	Euronext Dublin	202103222089729
227	37.89	EUR	14:29:02	Euronext Dublin	202103222094081
263	37.91	EUR	14:30:01	Euronext Dublin	202103222105601
23	37.93	EUR	14:31:00	Euronext Dublin	202103222111233
29	37.94	EUR	14:31:04	Euronext Dublin	202103222116097
52	37.94	EUR	14:31:04	Euronext Dublin	202103222116353
61	37.94	EUR	14:31:05	Euronext Dublin	202103222116609
330	37.93	EUR	14:32:00	Euronext Dublin	202103222117121
100	37.94	EUR	14:32:00	Euronext Dublin	202103222117377
3	37.94	EUR	14:32:00	Euronext Dublin	202103222117633
125	37.93	EUR	14:32:00	Euronext Dublin	202103222117889
178	37.93	EUR	14:32:00	Euronext Dublin	202103222118145
125	37.93	EUR	14:32:00	Euronext Dublin	202103222119937
90	37.93	EUR	14:32:00	Euronext Dublin	202103222120193
91	37.93	EUR	14:32:00	Euronext Dublin	202103222120449
26	37.93	EUR	14:32:00	Euronext Dublin	202103222120705
38	37.97	EUR	14:32:05	Euronext Dublin	202103222126337
168	37.97	EUR	14:32:05	Euronext Dublin	202103222126593
100	37.96	EUR	14:32:05	Euronext Dublin	202103222128385
100	37.96	EUR	14:32:05	Euronext Dublin	202103222128641
207	37.94	EUR	14:33:02	Euronext Dublin	202103222130433
82	37.94	EUR	14:33:02	Euronext Dublin	202103222130945
207	37.93	EUR	14:34:00	Euronext Dublin	202103222132225
81	37.93	EUR	14:34:00	Euronext Dublin	202103222132481
54	37.91	EUR	14:34:00	Euronext Dublin	202103222134529
48	37.9	EUR	14:34:03	Euronext Dublin	202103222136321
108	37.9	EUR	14:34:03	Euronext Dublin	202103222136577
52	37.9	EUR	14:34:03	Euronext Dublin	202103222136833
54	37.9	EUR	14:34:03	Euronext Dublin	202103222137089
28	37.9	EUR	14:34:04	Euronext Dublin	202103222139649
80	37.9	EUR	14:34:04	Euronext Dublin	202103222139905
7	37.89	EUR	14:34:05	Euronext Dublin	202103222140929
31	37.89	EUR	14:34:05	Euronext Dublin	202103222141185
16	37.89	EUR	14:34:05	Euronext Dublin	202103222141441
107	37.88	EUR	14:35:00	Euronext Dublin	202103222142977
58	37.87	EUR	14:35:01	Euronext Dublin	202103222145537
203	37.88	EUR	14:36:00	Euronext Dublin	202103222154241
200	37.88	EUR	14:36:00	Euronext Dublin	202103222154753
50	37.9	EUR	14:37:02	Euronext Dublin	202103222163969
411	37.9	EUR	14:37:02	Euronext Dublin	202103222164225
91	37.9	EUR	14:37:02	Euronext Dublin	202103222165249
125	37.9	EUR	14:37:02	Euronext Dublin	202103222165505
52	37.9	EUR	14:37:02	Euronext Dublin	202103222165761
16	37.89	EUR	14:38:00	Euronext Dublin	202103222168833
19	37.89	EUR	14:38:00	Euronext Dublin	202103222169089
3	37.89	EUR	14:38:00	Euronext Dublin	202103222169345
22	37.89	EUR	14:38:00	Euronext Dublin	202103222169601
393	37.89	EUR	14:39:02	Euronext Dublin	202103222173441
90	37.88	EUR	14:39:02	Euronext Dublin	202103222175233
92	37.88	EUR	14:39:02	Euronext Dublin	202103222175489
100	37.88	EUR	14:39:02	Euronext Dublin	202103222175745
125	37.88	EUR	14:39:02	Euronext Dublin	202103222176001
62	37.89	EUR	14:39:02	Euronext Dublin	202103222176257
58	37.86	EUR	14:39:02	Euronext Dublin	202103222179329
61	37.86	EUR	14:40:01	Euronext Dublin	202103222187265
134	37.86	EUR	14:40:01	Euronext Dublin	202103222187521
15	37.86	EUR	14:40:01	Euronext Dublin	202103222187777
100	37.86	EUR	14:40:01	Euronext Dublin	202103222189057
50	37.86	EUR	14:40:01	Euronext Dublin	202103222189313
54	37.85	EUR	14:40:01	Euronext Dublin	202103222190593
198	37.85	EUR	14:40:05	Euronext Dublin	202103222196481
68	37.85	EUR	14:40:05	Euronext Dublin	202103222196993
55	37.84	EUR	14:41:00	Euronext Dublin	202103222200321
12	37.83	EUR	14:41:01	Euronext Dublin	202103222202625
90	37.83	EUR	14:41:01	Euronext Dublin	202103222204417
55	37.8	EUR	14:41:02	Euronext Dublin	202103222209793
92	37.79	EUR	14:41:03	Euronext Dublin	202103222214401
2	37.79	EUR	14:41:03	Euronext Dublin	202103222214657
56	37.77	EUR	14:41:04	Euronext Dublin	202103222219009
76	37.77	EUR	14:42:00	Euronext Dublin	202103222224897
53	37.75	EUR	14:42:00	Euronext Dublin	202103222228993
85	37.75	EUR	14:42:02	Euronext Dublin	202103222237953
76	37.74	EUR	14:42:03	Euronext Dublin	202103222244865
57	37.74	EUR	14:42:03	Euronext Dublin	202103222245633
71	37.75	EUR	14:42:03	Euronext Dublin	202103222247425
174	37.75	EUR	14:42:03	Euronext Dublin	202103222247681
89	37.76	EUR	14:42:04	Euronext Dublin	202103222252801
80	37.75	EUR	14:42:04	Euronext Dublin	202103222253569
100	37.73	EUR	14:42:05	Euronext Dublin	202103222257153
90	37.73	EUR	14:42:05	Euronext Dublin	202103222257409
17	37.73	EUR	14:42:05	Euronext Dublin	202103222257665
63	37.73	EUR	14:42:05	Euronext Dublin	202103222257921
66	37.73	EUR	14:42:05	Euronext Dublin	202103222262785
48	37.73	EUR	14:42:05	Euronext Dublin	202103222264065
162	37.8	EUR	14:44:00	Euronext Dublin	202103222292737
120	37.8	EUR	14:44:00	Euronext Dublin	202103222295297
226	37.8	EUR	14:44:04	Euronext Dublin	202103222299905
125	37.8	EUR	14:44:04	Euronext Dublin	202103222300417
139	37.79	EUR	14:44:05	Euronext Dublin	202103222300929
136	37.8	EUR	14:45:00	Euronext Dublin	202103222302465
197	37.8	EUR	14:45:02	Euronext Dublin	202103222304001
15	37.8	EUR	14:45:02	Euronext Dublin	202103222304257
122	37.8	EUR	14:45:03	Euronext Dublin	202103222305281
50	37.81	EUR	14:45:04	Euronext Dublin	202103222308609
91	37.81	EUR	14:45:04	Euronext Dublin	202103222308865
157	37.79	EUR	14:46:03	Euronext Dublin	202103222312961
191	37.79	EUR	14:46:03	Euronext Dublin	202103222313217
64	37.79	EUR	14:46:03	Euronext Dublin	202103222313473
261	37.81	EUR	14:47:05	Euronext Dublin	202103222320641
264	37.79	EUR	14:48:01	Euronext Dublin	202103222321665
162	37.79	EUR	14:48:01	Euronext Dublin	202103222321921
125	37.79	EUR	14:48:01	Euronext Dublin	202103222322689
93	37.79	EUR	14:48:01	Euronext Dublin	202103222322945
2	37.79	EUR	14:48:01	Euronext Dublin	202103222323201
55	37.78	EUR	14:48:02	Euronext Dublin	202103222324993
55	37.77	EUR	14:48:02	Euronext Dublin	202103222325761
112	37.77	EUR	14:49:01	Euronext Dublin	202103222328833
349	37.77	EUR	14:49:05	Euronext Dublin	202103222330625
125	37.77	EUR	14:49:05	Euronext Dublin	202103222330881
136	37.77	EUR	14:49:05	Euronext Dublin	202103222331137
295	37.77	EUR	14:50:02	Euronext Dublin	202103222336513
213	37.76	EUR	14:50:04	Euronext Dublin	202103222339841
71	37.76	EUR	14:50:04	Euronext Dublin	202103222340865
71	37.76	EUR	14:50:05	Euronext Dublin	202103222342145
114	37.75	EUR	14:51:00	Euronext Dublin	202103222343681
108	37.74	EUR	14:51:01	Euronext Dublin	202103222344961
19	37.75	EUR	14:51:03	Euronext Dublin	202103222349313
17	37.75	EUR	14:51:03	Euronext Dublin	202103222349569
68	37.75	EUR	14:51:03	Euronext Dublin	202103222349825
3	37.75	EUR	14:51:03	Euronext Dublin	202103222350081
199	37.78	EUR	14:52:01	Euronext Dublin	202103222352641
125	37.78	EUR	14:52:01	Euronext Dublin	202103222354689
67	37.78	EUR	14:52:01	Euronext Dublin	202103222354945
59	37.76	EUR	14:52:01	Euronext Dublin	202103222355713
205	37.74	EUR	14:52:04	Euronext Dublin	202103222356481
166	37.73	EUR	14:53:00	Euronext Dublin	202103222358785
125	37.73	EUR	14:53:00	Euronext Dublin	202103222359297
188	37.73	EUR	14:53:03	Euronext Dublin	202103222361345
234	37.73	EUR	14:53:05	Euronext Dublin	202103222362113
59	37.73	EUR	14:53:05	Euronext Dublin	202103222362881
58	37.71	EUR	14:54:00	Euronext Dublin	202103222365697
75	37.7	EUR	14:54:01	Euronext Dublin	202103222367745
143	37.7	EUR	14:54:03	Euronext Dublin	202103222371329
85	37.7	EUR	14:54:03	Euronext Dublin	202103222372353
176	37.7	EUR	14:54:05	Euronext Dublin	202103222374401
68	37.7	EUR	14:54:05	Euronext Dublin	202103222375169
81	37.7	EUR	14:55:00	Euronext Dublin	202103222376961
125	37.75	EUR	14:56:00	Euronext Dublin	202103222390017
8	37.75	EUR	14:56:00	Euronext Dublin	202103222390273
230	37.74	EUR	14:56:00	Euronext Dublin	202103222391297
67	37.74	EUR	14:56:00	Euronext Dublin	202103222391553
124	37.74	EUR	14:56:01	Euronext Dublin	202103222391809
138	37.74	EUR	14:56:01	Euronext Dublin	202103222392065
96	37.74	EUR	14:56:01	Euronext Dublin	202103222392577
202	37.73	EUR	14:56:03	Euronext Dublin	202103222394625
40	37.71	EUR	14:56:04	Euronext Dublin	202103222396929
34	37.71	EUR	14:56:04	Euronext Dublin	202103222397185
116	37.71	EUR	14:57:04	Euronext Dublin	202103222401537
349	37.71	EUR	14:58:00	Euronext Dublin	202103222402049
125	37.71	EUR	14:58:00	Euronext Dublin	202103222403073
5	37.71	EUR	14:58:00	Euronext Dublin	202103222403329
195	37.7	EUR	14:58:00	Euronext Dublin	202103222405121
94	37.7	EUR	14:58:00	Euronext Dublin	202103222405377
62	37.72	EUR	14:59:00	Euronext Dublin	202103222408449
125	37.72	EUR	14:59:01	Euronext Dublin	202103222408961
92	37.73	EUR	14:59:03	Euronext Dublin	202103222410497
91	37.73	EUR	14:59:03	Euronext Dublin	202103222410753
322	37.72	EUR	15:00:00	Euronext Dublin	202103222412545
143	37.72	EUR	15:00:00	Euronext Dublin	202103222412801
8	37.72	EUR	15:00:00	Euronext Dublin	202103222413057
410	37.72	EUR	15:00:00	Euronext Dublin	202103222413313
160	37.7	EUR	15:00:02	Euronext Dublin	202103222418689
393	37.7	EUR	15:01:01	Euronext Dublin	202103222419713
9	37.7	EUR	15:01:01	Euronext Dublin	202103222419969
8	37.69	EUR	15:01:01	Euronext Dublin	202103222420993
92	37.7	EUR	15:01:01	Euronext Dublin	202103222421249
48	37.71	EUR	15:02:00	Euronext Dublin	202103222425601
225	37.72	EUR	15:02:02	Euronext Dublin	202103222430209
445	37.72	EUR	15:02:02	Euronext Dublin	202103222430465
54	37.72	EUR	15:02:02	Euronext Dublin	202103222430721
231	37.72	EUR	15:02:05	Euronext Dublin	202103222431745
60	37.71	EUR	15:02:05	Euronext Dublin	202103222433793
383	37.72	EUR	15:03:03	Euronext Dublin	202103222438145
201	37.72	EUR	15:04:03	Euronext Dublin	202103222441985
125	37.72	EUR	15:04:03	Euronext Dublin	202103222442753
185	37.72	EUR	15:04:03	Euronext Dublin	202103222443009
21	37.72	EUR	15:04:03	Euronext Dublin	202103222443265
38	37.72	EUR	15:04:03	Euronext Dublin	202103222443521
121	37.71	EUR	15:04:05	Euronext Dublin	202103222445057
70	37.71	EUR	15:04:05	Euronext Dublin	202103222445569
60	37.7	EUR	15:04:05	Euronext Dublin	202103222446849
397	37.76	EUR	15:06:03	Euronext Dublin	202103222455297
400	37.76	EUR	15:06:03	Euronext Dublin	202103222455553
134	37.76	EUR	15:06:03	Euronext Dublin	202103222455809
155	37.76	EUR	15:06:05	Euronext Dublin	202103222457857
301	37.77	EUR	15:08:04	Euronext Dublin	202103222464257
65	37.77	EUR	15:08:04	Euronext Dublin	202103222464513
476	37.77	EUR	15:08:04	Euronext Dublin	202103222464769
242	37.77	EUR	15:08:04	Euronext Dublin	202103222465025
58	37.76	EUR	15:08:04	Euronext Dublin	202103222466561
162	37.74	EUR	15:09:01	Euronext Dublin	202103222472193
100	37.74	EUR	15:09:01	Euronext Dublin	202103222472449
58	37.74	EUR	15:09:01	Euronext Dublin	202103222473473
116	37.74	EUR	15:09:03	Euronext Dublin	202103222476033
203	37.72	EUR	15:10:00	Euronext Dublin	202103222478593
87	37.72	EUR	15:10:00	Euronext Dublin	202103222478849
58	37.74	EUR	15:11:00	Euronext Dublin	202103222484737
125	37.74	EUR	15:11:00	Euronext Dublin	202103222485249
142	37.74	EUR	15:11:00	Euronext Dublin	202103222485505
125	37.74	EUR	15:11:00	Euronext Dublin	202103222486017
93	37.74	EUR	15:11:00	Euronext Dublin	202103222486273
92	37.73	EUR	15:11:01	Euronext Dublin	202103222488321
75	37.72	EUR	15:12:02	Euronext Dublin	202103222493185
269	37.72	EUR	15:12:02	Euronext Dublin	202103222493441
125	37.72	EUR	15:12:02	Euronext Dublin	202103222494209
169	37.72	EUR	15:12:02	Euronext Dublin	202103222494465
25	37.72	EUR	15:12:02	Euronext Dublin	202103222494721
117	37.72	EUR	15:12:03	Euronext Dublin	202103222496257
60	37.72	EUR	15:12:03	Euronext Dublin	202103222497025
121	37.7	EUR	15:13:00	Euronext Dublin	202103222501377
75	37.69	EUR	15:13:00	Euronext Dublin	202103222503681
32	37.69	EUR	15:13:02	Euronext Dublin	202103222504705
145	37.69	EUR	15:13:03	Euronext Dublin	202103222505729
122	37.69	EUR	15:13:03	Euronext Dublin	202103222505985
77	37.69	EUR	15:13:05	Euronext Dublin	202103222507777
53	37.69	EUR	15:13:05	Euronext Dublin	202103222508033
56	37.68	EUR	15:13:05	Euronext Dublin	202103222509569
206	37.67	EUR	15:15:00	Euronext Dublin	202103222515713
67	37.68	EUR	15:15:05	Euronext Dublin	202103222520833
3	37.7	EUR	15:15:05	Euronext Dublin	202103222524673
65	37.7	EUR	15:15:05	Euronext Dublin	202103222524929
49	37.72	EUR	15:16:00	Euronext Dublin	202103222527745
164	37.73	EUR	15:16:03	Euronext Dublin	202103222529281
92	37.73	EUR	15:16:03	Euronext Dublin	202103222529537
41	37.73	EUR	15:16:03	Euronext Dublin	202103222529793
57	37.71	EUR	15:16:04	Euronext Dublin	202103222532097
125	37.71	EUR	15:17:00	Euronext Dublin	202103222532353
86	37.71	EUR	15:17:00	Euronext Dublin	202103222532609
56	37.71	EUR	15:17:00	Euronext Dublin	202103222532865
50	37.71	EUR	15:17:00	Euronext Dublin	202103222533121
1	37.72	EUR	15:17:01	Euronext Dublin	202103222535169
188	37.73	EUR	15:17:02	Euronext Dublin	202103222536449
92	37.73	EUR	15:17:02	Euronext Dublin	202103222536705
27	37.73	EUR	15:17:02	Euronext Dublin	202103222536961
106	37.72	EUR	15:17:03	Euronext Dublin	202103222538241
66	37.71	EUR	15:18:00	Euronext Dublin	202103222539777
133	37.71	EUR	15:18:00	Euronext Dublin	202103222540033
85	37.71	EUR	15:18:00	Euronext Dublin	202103222540801
199	37.72	EUR	15:18:03	Euronext Dublin	202103222545665
85	37.72	EUR	15:18:03	Euronext Dublin	202103222545921
29	37.73	EUR	15:19:01	Euronext Dublin	202103222549505
1	37.73	EUR	15:19:01	Euronext Dublin	202103222549761
183	37.73	EUR	15:19:02	Euronext Dublin	202103222550273
91	37.73	EUR	15:19:02	Euronext Dublin	202103222551041
100	37.73	EUR	15:19:02	Euronext Dublin	202103222551297
78	37.73	EUR	15:19:02	Euronext Dublin	202103222551553
41	37.72	EUR	15:19:03	Euronext Dublin	202103222552321
64	37.72	EUR	15:19:03	Euronext Dublin	202103222552577
2	37.72	EUR	15:20:01	Euronext Dublin	202103222554369
78	37.72	EUR	15:20:01	Euronext Dublin	202103222554625
24	37.76	EUR	15:20:04	Euronext Dublin	202103222561281
59	37.77	EUR	15:21:00	Euronext Dublin	202103222562817
57	37.77	EUR	15:21:00	Euronext Dublin	202103222563073
107	37.77	EUR	15:21:00	Euronext Dublin	202103222563585
159	37.76	EUR	15:21:00	Euronext Dublin	202103222564353
119	37.76	EUR	15:21:00	Euronext Dublin	202103222564609
92	37.76	EUR	15:21:00	Euronext Dublin	202103222564865
91	37.76	EUR	15:21:00	Euronext Dublin	202103222565121
203	37.76	EUR	15:21:04	Euronext Dublin	202103222565633
154	37.76	EUR	15:21:04	Euronext Dublin	202103222566401
54	37.75	EUR	15:21:04	Euronext Dublin	202103222568193
109	37.74	EUR	15:22:00	Euronext Dublin	202103222569985
73	37.74	EUR	15:22:00	Euronext Dublin	202103222570497
54	37.73	EUR	15:22:01	Euronext Dublin	202103222572545
85	37.74	EUR	15:22:04	Euronext Dublin	202103222575617
125	37.75	EUR	15:23:01	Euronext Dublin	202103222577921
125	37.75	EUR	15:23:01	Euronext Dublin	202103222578177
4	37.75	EUR	15:23:01	Euronext Dublin	202103222578433
86	37.75	EUR	15:23:01	Euronext Dublin	202103222578689
39	37.75	EUR	15:23:01	Euronext Dublin	202103222578945
243	37.75	EUR	15:23:04	Euronext Dublin	202103222580481
120	37.75	EUR	15:23:04	Euronext Dublin	202103222580737
143	37.73	EUR	15:24:00	Euronext Dublin	202103222582273
93	37.73	EUR	15:24:00	Euronext Dublin	202103222582785
14	37.73	EUR	15:24:04	Euronext Dublin	202103222585089
127	37.73	EUR	15:24:04	Euronext Dublin	202103222585345
125	37.73	EUR	15:24:04	Euronext Dublin	202103222585601
24	37.73	EUR	15:24:04	Euronext Dublin	202103222585857
109	37.72	EUR	15:25:00	Euronext Dublin	202103222587137
73	37.72	EUR	15:25:00	Euronext Dublin	202103222587649
55	37.7	EUR	15:25:00	Euronext Dublin	202103222589441
111	37.69	EUR	15:25:01	Euronext Dublin	202103222592513
55	37.7	EUR	15:25:04	Euronext Dublin	202103222595841
131	37.7	EUR	15:25:04	Euronext Dublin	202103222596097
56	37.7	EUR	15:25:04	Euronext Dublin	202103222596609
7	37.7	EUR	15:26:00	Euronext Dublin	202103222596865
55	37.7	EUR	15:26:00	Euronext Dublin	202103222597377
12	37.7	EUR	15:26:00	Euronext Dublin	202103222597633
58	37.7	EUR	15:26:01	Euronext Dublin	202103222598657
20	37.71	EUR	15:26:04	Euronext Dublin	202103222600705
170	37.71	EUR	15:26:04	Euronext Dublin	202103222600961
91	37.71	EUR	15:26:04	Euronext Dublin	202103222602241
100	37.71	EUR	15:26:04	Euronext Dublin	202103222602497
24	37.71	EUR	15:26:04	Euronext Dublin	202103222602753
78	37.71	EUR	15:27:04	Euronext Dublin	202103222605057
99	37.71	EUR	15:27:04	Euronext Dublin	202103222605569
82	37.71	EUR	15:28:04	Euronext Dublin	202103222607617
49	37.71	EUR	15:28:05	Euronext Dublin	202103222607873
49	37.71	EUR	15:29:00	Euronext Dublin	202103222608129
169	37.7	EUR	15:29:00	Euronext Dublin	202103222610689
91	37.7	EUR	15:29:00	Euronext Dublin	202103222610945
14	37.7	EUR	15:29:00	Euronext Dublin	202103222611201
228	37.68	EUR	15:29:05	Euronext Dublin	202103222614529
121	37.68	EUR	15:29:05	Euronext Dublin	202103222614785
54	37.68	EUR	15:29:05	Euronext Dublin	202103222615553
136	37.69	EUR	15:30:03	Euronext Dublin	202103222618625
84	37.69	EUR	15:30:03	Euronext Dublin	202103222618881
45	37.68	EUR	15:30:03	Euronext Dublin	202103222620417
13	37.68	EUR	15:30:03	Euronext Dublin	202103222620673
107	37.68	EUR	15:31:00	Euronext Dublin	202103222627073
7	37.68	EUR	15:31:00	Euronext Dublin	202103222627329
72	37.68	EUR	15:31:00	Euronext Dublin	202103222627841
66	37.68	EUR	15:31:03	Euronext Dublin	202103222630657
148	37.67	EUR	15:31:03	Euronext Dublin	202103222632193
66	37.67	EUR	15:31:03	Euronext Dublin	202103222632705
107	37.67	EUR	15:32:00	Euronext Dublin	202103222635265
115	37.69	EUR	15:32:01	Euronext Dublin	202103222638849
2	37.7	EUR	15:32:03	Euronext Dublin	202103222642433
22	37.73	EUR	15:32:05	Euronext Dublin	202103222645505
17	37.76	EUR	15:33:02	Euronext Dublin	202103222651137
125	37.76	EUR	15:33:02	Euronext Dublin	202103222651393
292	37.75	EUR	15:33:04	Euronext Dublin	202103222655489
92	37.74	EUR	15:33:04	Euronext Dublin	202103222657025
91	37.74	EUR	15:33:04	Euronext Dublin	202103222657281
11	37.74	EUR	15:33:04	Euronext Dublin	202103222657537
58	37.73	EUR	15:33:05	Euronext Dublin	202103222659073
57	37.72	EUR	15:34:00	Euronext Dublin	202103222662145
30	37.72	EUR	15:34:00	Euronext Dublin	202103222664193
53	37.72	EUR	15:34:03	Euronext Dublin	202103222664449
204	37.72	EUR	15:34:04	Euronext Dublin	202103222666753
115	37.71	EUR	15:34:05	Euronext Dublin	202103222674177
109	37.72	EUR	15:35:01	Euronext Dublin	202103222675713
8	37.72	EUR	15:35:01	Euronext Dublin	202103222676737
22	37.72	EUR	15:35:01	Euronext Dublin	202103222677249
60	37.71	EUR	15:35:02	Euronext Dublin	202103222680065
112	37.71	EUR	15:35:04	Euronext Dublin	202103222691841
59	37.71	EUR	15:35:04	Euronext Dublin	202103222693377
60	37.7	EUR	15:35:05	Euronext Dublin	202103222696961
82	37.7	EUR	15:36:00	Euronext Dublin	202103222700801
56	37.7	EUR	15:36:03	Euronext Dublin	202103222704641
48	37.7	EUR	15:36:04	Euronext Dublin	202103222704897
53	37.7	EUR	15:36:05	Euronext Dublin	202103222705153
194	37.69	EUR	15:36:05	Euronext Dublin	202103222707201
74	37.69	EUR	15:36:05	Euronext Dublin	202103222707713
96	37.67	EUR	15:37:01	Euronext Dublin	202103222710273
53	37.67	EUR	15:37:01	Euronext Dublin	202103222710529
100	37.68	EUR	15:38:01	Euronext Dublin	202103222718721
122	37.68	EUR	15:38:01	Euronext Dublin	202103222719489
195	37.68	EUR	15:38:01	Euronext Dublin	202103222719745
1	37.68	EUR	15:38:02	Euronext Dublin	202103222720257
49	37.69	EUR	15:38:04	Euronext Dublin	202103222723585
104	37.68	EUR	15:38:05	Euronext Dublin	202103222725121
57	37.68	EUR	15:38:05	Euronext Dublin	202103222725377
50	37.68	EUR	15:38:05	Euronext Dublin	202103222725633
59	37.68	EUR	15:39:00	Euronext Dublin	202103222727169
231	37.67	EUR	15:39:03	Euronext Dublin	202103222728705
60	37.66	EUR	15:39:04	Euronext Dublin	202103222730497
59	37.66	EUR	15:39:04	Euronext Dublin	202103222731009
134	37.66	EUR	15:40:01	Euronext Dublin	202103222732801
49	37.67	EUR	15:40:03	Euronext Dublin	202103222737153
68	37.68	EUR	15:40:04	Euronext Dublin	202103222741249
125	37.68	EUR	15:42:01	Euronext Dublin	202103222746625
100	37.68	EUR	15:42:01	Euronext Dublin	202103222746881
13	37.68	EUR	15:42:01	Euronext Dublin	202103222747137
91	37.68	EUR	15:42:01	Euronext Dublin	202103222747393
93	37.68	EUR	15:42:01	Euronext Dublin	202103222747649
125	37.68	EUR	15:42:01	Euronext Dublin	202103222747905
45	37.68	EUR	15:42:01	Euronext Dublin	202103222748161
210	37.67	EUR	15:42:02	Euronext Dublin	202103222749953
87	37.67	EUR	15:42:02	Euronext Dublin	202103222751745
72	37.68	EUR	15:43:00	Euronext Dublin	202103222753537
52	37.68	EUR	15:43:00	Euronext Dublin	202103222753793
215	37.69	EUR	15:43:01	Euronext Dublin	202103222759937
59	37.68	EUR	15:43:01	Euronext Dublin	202103222763009
59	37.67	EUR	15:43:02	Euronext Dublin	202103222764545
55	37.7	EUR	15:44:00	Euronext Dublin	202103222767105
76	37.7	EUR	15:44:00	Euronext Dublin	202103222770177
60	37.7	EUR	15:44:01	Euronext Dublin	202103222773761
53	37.7	EUR	15:44:01	Euronext Dublin	202103222776577
52	37.7	EUR	15:44:03	Euronext Dublin	202103222777089
51	37.7	EUR	15:44:04	Euronext Dublin	202103222781953
48	37.7	EUR	15:44:04	Euronext Dublin	202103222782721
31	37.7	EUR	15:44:04	Euronext Dublin	202103222782977
48	37.7	EUR	15:45:00	Euronext Dublin	202103222787329
173	37.69	EUR	15:45:00	Euronext Dublin	202103222791169
55	37.69	EUR	15:45:00	Euronext Dublin	202103222792193
13	37.68	EUR	15:45:02	Euronext Dublin	202103222795777
105	37.68	EUR	15:45:02	Euronext Dublin	202103222796033
67	37.68	EUR	15:45:02	Euronext Dublin	202103222796289
59	37.67	EUR	15:45:04	Euronext Dublin	202103222800641
96	37.67	EUR	15:45:05	Euronext Dublin	202103222802177
22	37.67	EUR	15:45:05	Euronext Dublin	202103222802433
29	37.67	EUR	15:45:05	Euronext Dublin	202103222804225
40	37.67	EUR	15:46:01	Euronext Dublin	202103222806785
101	37.67	EUR	15:46:01	Euronext Dublin	202103222807809
54	37.67	EUR	15:46:04	Euronext Dublin	202103222808577
48	37.67	EUR	15:46:05	Euronext Dublin	202103222809601
51	37.67	EUR	15:47:00	Euronext Dublin	202103222809857
48	37.67	EUR	15:47:00	Euronext Dublin	202103222810625
155	37.66	EUR	15:47:00	Euronext Dublin	202103222812161
57	37.65	EUR	15:47:01	Euronext Dublin	202103222815489
214	37.64	EUR	15:47:05	Euronext Dublin	202103222817281
140	37.64	EUR	15:48:00	Euronext Dublin	202103222817537
52	37.64	EUR	15:48:02	Euronext Dublin	202103222821121
51	37.64	EUR	15:48:02	Euronext Dublin	202103222821377
119	37.63	EUR	15:48:03	Euronext Dublin	202103222823681
66	37.63	EUR	15:48:03	Euronext Dublin	202103222823937
59	37.63	EUR	15:48:04	Euronext Dublin	202103222825473
65	37.63	EUR	15:49:01	Euronext Dublin	202103222826241
368	37.64	EUR	15:50:00	Euronext Dublin	202103222827521
187	37.63	EUR	15:50:01	Euronext Dublin	202103222828801
1	37.64	EUR	15:50:04	Euronext Dublin	202103222833921
42	37.64	EUR	15:50:04	Euronext Dublin	202103222834177
54	37.64	EUR	15:50:04	Euronext Dublin	202103222834433
49	37.64	EUR	15:50:05	Euronext Dublin	202103222834689
99	37.63	EUR	15:51:00	Euronext Dublin	202103222835201
124	37.63	EUR	15:51:01	Euronext Dublin	202103222835713
30	37.63	EUR	15:51:01	Euronext Dublin	202103222835969
110	37.63	EUR	15:51:02	Euronext Dublin	202103222837249
67	37.63	EUR	15:51:02	Euronext Dublin	202103222837505
33	37.63	EUR	15:51:05	Euronext Dublin	202103222840833
18	37.63	EUR	15:51:05	Euronext Dublin	202103222841089
65	37.63	EUR	15:52:01	Euronext Dublin	202103222841345
75	37.62	EUR	15:52:02	Euronext Dublin	202103222842625
223	37.63	EUR	15:52:05	Euronext Dublin	202103222843649
50	37.63	EUR	15:53:00	Euronext Dublin	202103222843905
82	37.62	EUR	15:53:01	Euronext Dublin	202103222844929
92	37.62	EUR	15:53:01	Euronext Dublin	202103222845185
47	37.62	EUR	15:53:01	Euronext Dublin	202103222845441
24	37.63	EUR	15:53:04	Euronext Dublin	202103222850305
30	37.63	EUR	15:53:04	Euronext Dublin	202103222850561
49	37.63	EUR	15:53:04	Euronext Dublin	202103222850817
54	37.63	EUR	15:53:04	Euronext Dublin	202103222851073
10	37.63	EUR	15:53:05	Euronext Dublin	202103222851329
42	37.63	EUR	15:53:05	Euronext Dublin	202103222851585
50	37.63	EUR	15:54:00	Euronext Dublin	202103222851841
52	37.63	EUR	15:54:01	Euronext Dublin	202103222852097
55	37.63	EUR	15:54:01	Euronext Dublin	202103222855425
65	37.63	EUR	15:54:01	Euronext Dublin	202103222855681
58	37.64	EUR	15:54:01	Euronext Dublin	202103222859521
103	37.63	EUR	15:54:03	Euronext Dublin	202103222862337
81	37.63	EUR	15:54:03	Euronext Dublin	202103222862849
50	37.63	EUR	15:54:04	Euronext Dublin	202103222863105
100	37.64	EUR	15:54:04	Euronext Dublin	202103222864129
57	37.64	EUR	15:55:00	Euronext Dublin	202103222865409
43	37.68	EUR	15:55:05	Euronext Dublin	202103222870529
447	37.68	EUR	15:56:02	Euronext Dublin	202103222871553
93	37.68	EUR	15:56:02	Euronext Dublin	202103222872065
17	37.68	EUR	15:56:02	Euronext Dublin	202103222872321
55	37.67	EUR	15:56:02	Euronext Dublin	202103222873089
109	37.66	EUR	15:56:04	Euronext Dublin	202103222874881
61	37.65	EUR	15:56:05	Euronext Dublin	202103222875393
40	37.65	EUR	15:56:05	Euronext Dublin	202103222875649
55	37.64	EUR	15:56:05	Euronext Dublin	202103222876929
53	37.63	EUR	15:57:03	Euronext Dublin	202103222881537
50	37.63	EUR	15:57:03	Euronext Dublin	202103222881793
50	37.63	EUR	15:57:04	Euronext Dublin	202103222882049
48	37.63	EUR	15:57:05	Euronext Dublin	202103222882305
164	37.62	EUR	15:57:05	Euronext Dublin	202103222883073
56	37.62	EUR	15:57:05	Euronext Dublin	202103222884097
55	37.61	EUR	15:57:05	Euronext Dublin	202103222886145
54	37.6	EUR	15:58:00	Euronext Dublin	202103222888705
55	37.61	EUR	15:58:01	Euronext Dublin	202103222905601
133	37.64	EUR	15:58:03	Euronext Dublin	202103222915841
101	37.64	EUR	15:58:04	Euronext Dublin	202103222916865
55	37.63	EUR	15:58:05	Euronext Dublin	202103222918657
117	37.61	EUR	15:59:01	Euronext Dublin	202103222920193
93	37.6	EUR	15:59:01	Euronext Dublin	202103222920449
99	37.59	EUR	15:59:03	Euronext Dublin	202103222923009
61	37.58	EUR	15:59:04	Euronext Dublin	202103222927617
51	37.58	EUR	15:59:04	Euronext Dublin	202103222927873
55	37.59	EUR	15:59:05	Euronext Dublin	202103222942209
51	37.59	EUR	16:00:00	Euronext Dublin	202103222943233
98	37.58	EUR	16:00:01	Euronext Dublin	202103222944769
29	37.58	EUR	16:00:02	Euronext Dublin	202103222945537
56	37.58	EUR	16:00:02	Euronext Dublin	202103222946817
296	37.58	EUR	16:01:03	Euronext Dublin	202103222953473
194	37.58	EUR	16:01:03	Euronext Dublin	202103222953729
16	37.59	EUR	16:01:05	Euronext Dublin	202103222965761
17	37.58	EUR	16:02:00	Euronext Dublin	202103222968321
194	37.58	EUR	16:02:00	Euronext Dublin	202103222974209
57	37.58	EUR	16:02:01	Euronext Dublin	202103222977537
57	37.58	EUR	16:02:02	Euronext Dublin	202103222981377
206	37.58	EUR	16:02:05	Euronext Dublin	202103222985217
57	37.58	EUR	16:03:00	Euronext Dublin	202103222988289
56	37.58	EUR	16:03:00	Euronext Dublin	202103222988545
206	37.58	EUR	16:03:05	Euronext Dublin	202103222998273
107	37.58	EUR	16:03:05	Euronext Dublin	202103222999553
34	37.58	EUR	16:04:00	Euronext Dublin	202103223000577
61	37.57	EUR	16:04:00	Euronext Dublin	202103223003649
54	37.57	EUR	16:04:00	Euronext Dublin	202103223008257
56	37.54	EUR	16:04:01	Euronext Dublin	202103223011073
57	37.55	EUR	16:04:02	Euronext Dublin	202103223018241
57	37.55	EUR	16:04:03	Euronext Dublin	202103223024897
57	37.55	EUR	16:04:04	Euronext Dublin	202103223027713
57	37.55	EUR	16:04:05	Euronext Dublin	202103223030529
56	37.54	EUR	16:04:05	Euronext Dublin	202103223036673
55	37.54	EUR	16:05:00	Euronext Dublin	202103223040513
92	37.59	EUR	16:05:01	Euronext Dublin	202103223051777
99	37.6	EUR	16:05:03	Euronext Dublin	202103223061505
53	37.62	EUR	16:05:04	Euronext Dublin	202103223065601
53	37.61	EUR	16:05:05	Euronext Dublin	202103223068417
60	37.61	EUR	16:05:05	Euronext Dublin	202103223068673
59	37.6	EUR	16:06:01	Euronext Dublin	202103223071489
1	37.59	EUR	16:06:02	Euronext Dublin	202103223072257
86	37.58	EUR	16:06:03	Euronext Dublin	202103223074305
303	37.59	EUR	16:07:01	Euronext Dublin	202103223085313
99	37.57	EUR	16:07:03	Euronext Dublin	202103223091713
59	37.57	EUR	16:07:03	Euronext Dublin	202103223091969
53	37.57	EUR	16:07:03	Euronext Dublin	202103223094529
53	37.56	EUR	16:07:05	Euronext Dublin	202103223097345
18	37.57	EUR	16:08:00	Euronext Dublin	202103223099905
81	37.57	EUR	16:08:00	Euronext Dublin	202103223100161
53	37.54	EUR	16:08:01	Euronext Dublin	202103223104769
53	37.53	EUR	16:08:01	Euronext Dublin	202103223105537
53	37.52	EUR	16:08:02	Euronext Dublin	202103223107585
99	37.55	EUR	16:08:04	Euronext Dublin	202103223122433
99	37.54	EUR	16:08:05	Euronext Dublin	202103223125505
53	37.54	EUR	16:09:00	Euronext Dublin	202103223127297
93	37.54	EUR	16:09:02	Euronext Dublin	202103223128065
82	37.54	EUR	16:09:03	Euronext Dublin	202103223128833
103	37.53	EUR	16:09:05	Euronext Dublin	202103223130113
59	37.52	EUR	16:09:05	Euronext Dublin	202103223131137
69	37.55	EUR	16:10:05	Euronext Dublin	202103223139073
30	37.55	EUR	16:10:05	Euronext Dublin	202103223139329
66	37.55	EUR	16:10:05	Euronext Dublin	202103223139585
162	37.57	EUR	16:10:05	Euronext Dublin	202103223143425
100	37.57	EUR	16:10:05	Euronext Dublin	202103223144193
5	37.57	EUR	16:10:05	Euronext Dublin	202103223144449
60	37.56	EUR	16:11:00	Euronext Dublin	202103223148801
278	37.56	EUR	16:11:04	Euronext Dublin	202103223163393
104	37.55	EUR	16:12:01	Euronext Dublin	202103223170305
152	37.54	EUR	16:12:01	Euronext Dublin	202103223172097
53	37.54	EUR	16:12:01	Euronext Dublin	202103223174401
68	37.57	EUR	16:13:00	Euronext Dublin	202103223187457
57	37.57	EUR	16:13:00	Euronext Dublin	202103223189761
48	37.58	EUR	16:13:00	Euronext Dublin	202103223192065
50	37.58	EUR	16:13:01	Euronext Dublin	202103223192321
76	37.6	EUR	16:13:02	Euronext Dublin	202103223200513
37	37.6	EUR	16:13:03	Euronext Dublin	202103223204097
53	37.6	EUR	16:13:03	Euronext Dublin	202103223205121
102	37.61	EUR	16:13:05	Euronext Dublin	202103223211777
26	37.63	EUR	16:13:05	Euronext Dublin	202103223218177
16	37.63	EUR	16:13:05	Euronext Dublin	202103223218433
51	37.63	EUR	16:14:00	Euronext Dublin	202103223218689
68	37.62	EUR	16:14:01	Euronext Dublin	202103223221249
56	37.61	EUR	16:14:01	Euronext Dublin	202103223225345
77	37.63	EUR	16:14:02	Euronext Dublin	202103223229441
59	37.62	EUR	16:14:03	Euronext Dublin	202103223232513
55	37.61	EUR	16:14:04	Euronext Dublin	202103223233537
48	37.6	EUR	16:14:04	Euronext Dublin	202103223237121
58	37.6	EUR	16:14:05	Euronext Dublin	202103223237889
81	37.59	EUR	16:15:00	Euronext Dublin	202103223242497
49	37.57	EUR	16:15:01	Euronext Dublin	202103223246337
42	37.57	EUR	16:15:01	Euronext Dublin	202103223246593
7	37.57	EUR	16:15:01	Euronext Dublin	202103223246849
69	37.59	EUR	16:15:02	Euronext Dublin	202103223250945
58	37.59	EUR	16:15:03	Euronext Dublin	202103223253249
114	37.6	EUR	16:15:05	Euronext Dublin	202103223257601
103	37.62	EUR	16:16:00	Euronext Dublin	202103223260417
22	37.62	EUR	16:16:01	Euronext Dublin	202103223260673
26	37.62	EUR	16:16:01	Euronext Dublin	202103223260929
52	37.61	EUR	16:16:01	Euronext Dublin	202103223261185
56	37.6	EUR	16:16:01	Euronext Dublin	202103223262465
48	37.6	EUR	16:16:02	Euronext Dublin	202103223263745
49	37.6	EUR	16:16:03	Euronext Dublin	202103223264001
181	37.61	EUR	16:16:05	Euronext Dublin	202103223270657
46	37.62	EUR	16:17:01	Euronext Dublin	202103223277569

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

POSDKBBQOBKDCNB

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