Latest Share Chat

CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,444.00

Bid: 6,446.00

Ask: 6,448.00

Change: 66.00 (1.03%)

Spread: 2.00 (0.031%)

Open: 6,370.00

High: 6,464.00

Low: 6,354.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

10 Jun 2021 07:00

RNS Number : 3948B

CRH PLC

10 June 2021

10th June 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 9th 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:			135,000
Highest price paid per share:			€43.55
Lowest price paid per share:			€42.58
Volume weighted average price paid:			€42.9085

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 11,775,186 of its ordinary shares in treasury which represents 1.481% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 783,365,152 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	42.9085	135,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
45	43.55	EUR	08:00:08	Euronext Dublin	202106097425
153	43.45	EUR	08:01:26	Euronext Dublin	2021060912289
84	43.45	EUR	08:02:00	Euronext Dublin	2021060913825
58	43.45	EUR	08:02:00	Euronext Dublin	2021060914081
54	43.45	EUR	08:02:01	Euronext Dublin	2021060914849
30	43.45	EUR	08:03:28	Euronext Dublin	2021060915105
35	43.45	EUR	08:03:29	Euronext Dublin	2021060915361
8	43.45	EUR	08:03:29	Euronext Dublin	2021060915617
1	43.45	EUR	08:03:29	Euronext Dublin	2021060915873
26	43.45	EUR	08:03:31	Euronext Dublin	2021060916129
31	43.45	EUR	08:03:33	Euronext Dublin	2021060916385
42	43.45	EUR	08:03:35	Euronext Dublin	2021060916897
32	43.45	EUR	08:03:42	Euronext Dublin	2021060917153
30	43.45	EUR	08:04:04	Euronext Dublin	2021060917409
20	43.45	EUR	08:04:16	Euronext Dublin	2021060917665
73	43.55	EUR	08:06:01	Euronext Dublin	2021060921761
101	43.55	EUR	08:06:01	Euronext Dublin	2021060922017
34	43.55	EUR	08:06:08	Euronext Dublin	2021060922273
80	43.54	EUR	08:06:16	Euronext Dublin	2021060922529
60	43.54	EUR	08:06:21	Euronext Dublin	2021060923297
42	43.54	EUR	08:06:22	Euronext Dublin	2021060923553
57	43.54	EUR	08:06:25	Euronext Dublin	2021060923809
1	43.54	EUR	08:06:26	Euronext Dublin	2021060924065
35	43.54	EUR	08:06:31	Euronext Dublin	2021060924321
34	43.54	EUR	08:06:34	Euronext Dublin	2021060924577
31	43.54	EUR	08:06:35	Euronext Dublin	2021060924833
190	43.51	EUR	08:07:14	Euronext Dublin	2021060926625
115	43.51	EUR	08:08:30	Euronext Dublin	2021060928673
108	43.49	EUR	08:08:30	Euronext Dublin	2021060929697
212	43.51	EUR	08:08:30	Euronext Dublin	2021060929953
15	43.49	EUR	08:09:05	Euronext Dublin	2021060930209
106	43.48	EUR	08:09:14	Euronext Dublin	2021060930721
154	43.49	EUR	08:09:14	Euronext Dublin	2021060930977
198	43.47	EUR	08:10:00	Euronext Dublin	2021060931489
114	43.47	EUR	08:10:00	Euronext Dublin	2021060931745
313	43.43	EUR	08:11:00	Euronext Dublin	2021060932769
56	43.42	EUR	08:11:00	Euronext Dublin	2021060934305
182	43.38	EUR	08:11:53	Euronext Dublin	2021060936353
49	43.36	EUR	08:12:01	Euronext Dublin	2021060937633
39	43.36	EUR	08:12:12	Euronext Dublin	2021060937889
1	43.36	EUR	08:12:13	Euronext Dublin	2021060938145
100	43.35	EUR	08:13:02	Euronext Dublin	2021060938657
41	43.35	EUR	08:13:03	Euronext Dublin	2021060938913
59	43.35	EUR	08:13:04	Euronext Dublin	2021060939169
1	43.35	EUR	08:13:04	Euronext Dublin	2021060939425
118	43.34	EUR	08:14:23	Euronext Dublin	2021060942753
102	43.34	EUR	08:14:23	Euronext Dublin	2021060946081
102	43.34	EUR	08:14:23	Euronext Dublin	2021060946337
122	43.3	EUR	08:15:31	Euronext Dublin	2021060951713
48	43.31	EUR	08:15:51	Euronext Dublin	2021060954273
41	43.31	EUR	08:15:52	Euronext Dublin	2021060954529
80	43.31	EUR	08:16:05	Euronext Dublin	2021060954785
14	43.31	EUR	08:16:05	Euronext Dublin	2021060955041
53	43.31	EUR	08:16:26	Euronext Dublin	2021060955297
221	43.29	EUR	08:16:35	Euronext Dublin	2021060955809
87	43.29	EUR	08:16:35	Euronext Dublin	2021060956065
98	43.28	EUR	08:17:02	Euronext Dublin	2021060956577
72	43.28	EUR	08:17:02	Euronext Dublin	2021060957089
99	43.27	EUR	08:17:32	Euronext Dublin	2021060964257
72	43.26	EUR	08:17:37	Euronext Dublin	2021060966049
50	43.24	EUR	08:17:47	Euronext Dublin	2021060968097
120	43.23	EUR	08:18:26	Euronext Dublin	2021060970913
129	43.23	EUR	08:18:27	Euronext Dublin	2021060971169
70	43.24	EUR	08:19:16	Euronext Dublin	2021060971937
97	43.24	EUR	08:19:16	Euronext Dublin	2021060972193
51	43.24	EUR	08:19:16	Euronext Dublin	2021060972449
51	43.19	EUR	08:19:36	Euronext Dublin	2021060975009
125	43.21	EUR	08:19:47	Euronext Dublin	2021060977825
121	43.21	EUR	08:19:47	Euronext Dublin	2021060978081
51	43.21	EUR	08:19:47	Euronext Dublin	2021060978337
56	43.21	EUR	08:19:48	Euronext Dublin	2021060978593
64	43.21	EUR	08:19:50	Euronext Dublin	2021060978849
78	43.28	EUR	08:20:49	Euronext Dublin	2021060983969
64	43.28	EUR	08:21:17	Euronext Dublin	2021060984225
168	43.26	EUR	08:21:21	Euronext Dublin	2021060986017
43	43.27	EUR	08:21:27	Euronext Dublin	2021060988577
77	43.27	EUR	08:21:27	Euronext Dublin	2021060988833
55	43.27	EUR	08:21:27	Euronext Dublin	2021060989089
104	43.27	EUR	08:21:28	Euronext Dublin	2021060989345
28	43.27	EUR	08:21:28	Euronext Dublin	2021060989601
8	43.27	EUR	08:21:28	Euronext Dublin	2021060989857
33	43.27	EUR	08:21:28	Euronext Dublin	2021060990113
7	43.26	EUR	08:21:29	Euronext Dublin	2021060990625
46	43.24	EUR	08:21:40	Euronext Dublin	2021060990881
95	43.21	EUR	08:21:42	Euronext Dublin	2021060992673
45	43.21	EUR	08:21:57	Euronext Dublin	2021060997025
60	43.18	EUR	08:22:54	Euronext Dublin	2021060998817
110	43.16	EUR	08:23:15	Euronext Dublin	2021060999329
59	43.16	EUR	08:23:15	Euronext Dublin	20210609100353
48	43.15	EUR	08:23:24	Euronext Dublin	20210609101121
18	43.17	EUR	08:24:33	Euronext Dublin	20210609103937
315	43.17	EUR	08:24:33	Euronext Dublin	20210609104193
165	43.17	EUR	08:24:34	Euronext Dublin	20210609106753
123	43.17	EUR	08:25:34	Euronext Dublin	20210609108289
163	43.15	EUR	08:25:41	Euronext Dublin	20210609108801
51	43.15	EUR	08:25:41	Euronext Dublin	20210609109057
34	43.13	EUR	08:26:56	Euronext Dublin	20210609111361
187	43.13	EUR	08:26:58	Euronext Dublin	20210609112385
108	43.13	EUR	08:27:20	Euronext Dublin	20210609115457
55	43.19	EUR	08:31:33	Euronext Dublin	20210609121857
236	43.19	EUR	08:31:33	Euronext Dublin	20210609122113
208	43.19	EUR	08:31:55	Euronext Dublin	20210609122625
82	43.19	EUR	08:31:55	Euronext Dublin	20210609123137
231	43.23	EUR	08:32:51	Euronext Dublin	20210609124929
105	43.23	EUR	08:32:51	Euronext Dublin	20210609125441
85	43.23	EUR	08:32:51	Euronext Dublin	20210609125697
149	43.23	EUR	08:33:50	Euronext Dublin	20210609128257
52	43.23	EUR	08:33:50	Euronext Dublin	20210609128513
148	43.24	EUR	08:35:08	Euronext Dublin	20210609130817
89	43.24	EUR	08:35:08	Euronext Dublin	20210609131073
27	43.24	EUR	08:35:08	Euronext Dublin	20210609131329
374	43.26	EUR	08:38:02	Euronext Dublin	20210609136705
91	43.29	EUR	08:39:06	Euronext Dublin	20210609139777
15	43.29	EUR	08:39:06	Euronext Dublin	20210609140033
64	43.29	EUR	08:39:06	Euronext Dublin	20210609140289
96	43.27	EUR	08:40:14	Euronext Dublin	20210609142081
126	43.26	EUR	08:40:41	Euronext Dublin	20210609144129
160	43.25	EUR	08:41:39	Euronext Dublin	20210609146689
46	43.24	EUR	08:42:02	Euronext Dublin	20210609147457
152	43.24	EUR	08:44:21	Euronext Dublin	20210609150785
76	43.24	EUR	08:44:21	Euronext Dublin	20210609151041
118	43.24	EUR	08:44:21	Euronext Dublin	20210609151297
4	43.24	EUR	08:44:21	Euronext Dublin	20210609151553
85	43.23	EUR	08:44:49	Euronext Dublin	20210609152065
48	43.24	EUR	08:45:04	Euronext Dublin	20210609156161
89	43.23	EUR	08:45:52	Euronext Dublin	20210609157185
161	43.23	EUR	08:47:41	Euronext Dublin	20210609159745
16	43.23	EUR	08:47:41	Euronext Dublin	20210609162817
91	43.23	EUR	08:47:41	Euronext Dublin	20210609163073
167	43.23	EUR	08:49:04	Euronext Dublin	20210609165121
83	43.23	EUR	08:49:14	Euronext Dublin	20210609165633
89	43.22	EUR	08:50:08	Euronext Dublin	20210609166657
50	43.22	EUR	08:50:08	Euronext Dublin	20210609166913
157	43.21	EUR	08:50:49	Euronext Dublin	20210609168449
255	43.19	EUR	08:52:08	Euronext Dublin	20210609173057
59	43.19	EUR	08:52:08	Euronext Dublin	20210609173313
41	43.18	EUR	08:52:20	Euronext Dublin	20210609174849
6	43.18	EUR	08:52:20	Euronext Dublin	20210609175105
155	43.17	EUR	08:53:54	Euronext Dublin	20210609178945
20	43.17	EUR	08:53:54	Euronext Dublin	20210609179201
59	43.17	EUR	08:53:55	Euronext Dublin	20210609179457
123	43.17	EUR	08:53:55	Euronext Dublin	20210609179713
208	43.16	EUR	08:54:51	Euronext Dublin	20210609180225
165	43.17	EUR	08:56:02	Euronext Dublin	20210609182529
90	43.19	EUR	08:56:22	Euronext Dublin	20210609183553
223	43.2	EUR	08:57:47	Euronext Dublin	20210609186113
121	43.2	EUR	08:57:47	Euronext Dublin	20210609186881
29	43.2	EUR	08:57:47	Euronext Dublin	20210609187137
174	43.2	EUR	08:59:27	Euronext Dublin	20210609189441
48	43.2	EUR	08:59:27	Euronext Dublin	20210609189697
122	43.2	EUR	08:59:27	Euronext Dublin	20210609189953
78	43.2	EUR	08:59:27	Euronext Dublin	20210609190209
162	43.18	EUR	09:00:05	Euronext Dublin	20210609190977
33	43.18	EUR	09:00:52	Euronext Dublin	20210609191745
65	43.17	EUR	09:02:17	Euronext Dublin	20210609192001
55	43.15	EUR	09:02:19	Euronext Dublin	20210609192769
48	43.16	EUR	09:02:36	Euronext Dublin	20210609193793
82	43.16	EUR	09:03:01	Euronext Dublin	20210609194049
253	43.17	EUR	09:04:26	Euronext Dublin	20210609195585
277	43.17	EUR	09:04:47	Euronext Dublin	20210609197633
122	43.17	EUR	09:04:47	Euronext Dublin	20210609198913
121	43.17	EUR	09:04:47	Euronext Dublin	20210609199169
200	43.17	EUR	09:04:47	Euronext Dublin	20210609199425
9	43.17	EUR	09:04:47	Euronext Dublin	20210609199681
106	43.17	EUR	09:04:47	Euronext Dublin	20210609199937
87	43.16	EUR	09:05:06	Euronext Dublin	20210609200193
124	43.12	EUR	09:06:08	Euronext Dublin	20210609203009
47	43.12	EUR	09:06:18	Euronext Dublin	20210609203521
46	43.12	EUR	09:06:51	Euronext Dublin	20210609204289
92	43.12	EUR	09:07:19	Euronext Dublin	20210609205313
189	43.18	EUR	09:11:10	Euronext Dublin	20210609211201
122	43.18	EUR	09:11:10	Euronext Dublin	20210609211457
125	43.18	EUR	09:11:10	Euronext Dublin	20210609211713
27	43.18	EUR	09:11:10	Euronext Dublin	20210609211969
56	43.18	EUR	09:11:10	Euronext Dublin	20210609213761
92	43.16	EUR	09:11:50	Euronext Dublin	20210609214785
447	43.2	EUR	09:14:34	Euronext Dublin	20210609218369
156	43.18	EUR	09:16:16	Euronext Dublin	20210609220673
164	43.18	EUR	09:17:15	Euronext Dublin	20210609221697
122	43.18	EUR	09:17:15	Euronext Dublin	20210609222209
51	43.18	EUR	09:17:15	Euronext Dublin	20210609222465
232	43.23	EUR	09:19:43	Euronext Dublin	20210609225281
121	43.23	EUR	09:19:43	Euronext Dublin	20210609226049
59	43.23	EUR	09:19:43	Euronext Dublin	20210609226305
87	43.22	EUR	09:20:03	Euronext Dublin	20210609226817
315	43.21	EUR	09:23:44	Euronext Dublin	20210609229633
122	43.21	EUR	09:23:44	Euronext Dublin	20210609230657
79	43.21	EUR	09:23:44	Euronext Dublin	20210609230913
211	43.2	EUR	09:25:07	Euronext Dublin	20210609234241
47	43.15	EUR	09:25:22	Euronext Dublin	20210609237569
92	43.16	EUR	09:26:17	Euronext Dublin	20210609240641
49	43.16	EUR	09:26:17	Euronext Dublin	20210609241665
46	43.14	EUR	09:26:32	Euronext Dublin	20210609242177
46	43.13	EUR	09:26:50	Euronext Dublin	20210609243713
2	43.16	EUR	09:28:54	Euronext Dublin	20210609245249
331	43.16	EUR	09:29:20	Euronext Dublin	20210609246017
66	43.16	EUR	09:29:20	Euronext Dublin	20210609246529
158	43.14	EUR	09:30:33	Euronext Dublin	20210609247553
87	43.14	EUR	09:31:29	Euronext Dublin	20210609248577
46	43.14	EUR	09:31:29	Euronext Dublin	20210609249089
133	43.21	EUR	09:34:47	Euronext Dublin	20210609254721
228	43.21	EUR	09:34:48	Euronext Dublin	20210609255233
215	43.29	EUR	09:39:23	Euronext Dublin	20210609265729
112	43.29	EUR	09:39:23	Euronext Dublin	20210609265985
368	43.29	EUR	09:39:23	Euronext Dublin	20210609266753
87	43.29	EUR	09:40:15	Euronext Dublin	20210609268033
74	43.29	EUR	09:40:20	Euronext Dublin	20210609268289
74	43.29	EUR	09:41:49	Euronext Dublin	20210609271617
133	43.29	EUR	09:42:20	Euronext Dublin	20210609273153
37	43.29	EUR	09:42:20	Euronext Dublin	20210609273409
85	43.29	EUR	09:42:27	Euronext Dublin	20210609276225
175	43.28	EUR	09:44:53	Euronext Dublin	20210609281089
17	43.28	EUR	09:45:00	Euronext Dublin	20210609283905
96	43.28	EUR	09:45:02	Euronext Dublin	20210609284161
141	43.26	EUR	09:45:52	Euronext Dublin	20210609289537
181	43.26	EUR	09:47:30	Euronext Dublin	20210609295937
59	43.26	EUR	09:47:30	Euronext Dublin	20210609297217
91	43.24	EUR	09:48:24	Euronext Dublin	20210609299777
283	43.25	EUR	09:53:09	Euronext Dublin	20210609309249
17	43.25	EUR	09:53:09	Euronext Dublin	20210609309505
100	43.25	EUR	09:53:10	Euronext Dublin	20210609309761
1	43.25	EUR	09:53:10	Euronext Dublin	20210609310017
67	43.25	EUR	09:53:28	Euronext Dublin	20210609310273
77	43.25	EUR	09:53:53	Euronext Dublin	20210609311041
94	43.25	EUR	09:53:53	Euronext Dublin	20210609311297
29	43.25	EUR	09:53:54	Euronext Dublin	20210609311553
338	43.24	EUR	09:54:48	Euronext Dublin	20210609312577
114	43.24	EUR	09:54:48	Euronext Dublin	20210609312833
122	43.24	EUR	09:54:48	Euronext Dublin	20210609314369
125	43.24	EUR	09:54:48	Euronext Dublin	20210609314625
14	43.24	EUR	09:54:48	Euronext Dublin	20210609314881
140	43.22	EUR	09:56:15	Euronext Dublin	20210609316929
220	43.21	EUR	09:57:20	Euronext Dublin	20210609318977
50	43.21	EUR	09:57:20	Euronext Dublin	20210609319745
200	43.19	EUR	10:00:44	Euronext Dublin	20210609323073
82	43.19	EUR	10:00:44	Euronext Dublin	20210609323329
125	43.19	EUR	10:00:44	Euronext Dublin	20210609324097
82	43.19	EUR	10:00:44	Euronext Dublin	20210609324353
47	43.18	EUR	10:00:54	Euronext Dublin	20210609325121
46	43.17	EUR	10:01:11	Euronext Dublin	20210609326145
86	43.16	EUR	10:02:27	Euronext Dublin	20210609328449
61	43.16	EUR	10:02:27	Euronext Dublin	20210609329473
44	43.15	EUR	10:02:37	Euronext Dublin	20210609330753
5	43.15	EUR	10:02:38	Euronext Dublin	20210609331009
63	43.15	EUR	10:03:21	Euronext Dublin	20210609331265
77	43.16	EUR	10:03:45	Euronext Dublin	20210609332033
4	43.16	EUR	10:03:46	Euronext Dublin	20210609332289
82	43.16	EUR	10:04:47	Euronext Dublin	20210609332801
460	43.15	EUR	10:06:44	Euronext Dublin	20210609335361
102	43.15	EUR	10:06:44	Euronext Dublin	20210609335617
91	43.14	EUR	10:07:21	Euronext Dublin	20210609336897
71	43.14	EUR	10:07:21	Euronext Dublin	20210609337153
66	43.13	EUR	10:08:47	Euronext Dublin	20210609341249
114	43.13	EUR	10:08:47	Euronext Dublin	20210609341505
123	43.13	EUR	10:08:47	Euronext Dublin	20210609343041
49	43.11	EUR	10:09:03	Euronext Dublin	20210609346113
48	43.1	EUR	10:09:16	Euronext Dublin	20210609347393
47	43.07	EUR	10:09:28	Euronext Dublin	20210609350209
22	43.05	EUR	10:10:13	Euronext Dublin	20210609352257
77	43.05	EUR	10:10:13	Euronext Dublin	20210609352513
57	43.06	EUR	10:10:13	Euronext Dublin	20210609352769
48	43.04	EUR	10:10:33	Euronext Dublin	20210609353537
46	43.03	EUR	10:10:47	Euronext Dublin	20210609355585
18	43.07	EUR	10:11:42	Euronext Dublin	20210609360193
68	43.08	EUR	10:12:13	Euronext Dublin	20210609360961
195	43.07	EUR	10:12:23	Euronext Dublin	20210609361729
56	43.06	EUR	10:12:25	Euronext Dublin	20210609363009
47	43.06	EUR	10:12:37	Euronext Dublin	20210609363521
4	43.04	EUR	10:12:59	Euronext Dublin	20210609364801
71	43.03	EUR	10:13:01	Euronext Dublin	20210609365313
57	43.02	EUR	10:13:45	Euronext Dublin	20210609368641
2	43.02	EUR	10:13:45	Euronext Dublin	20210609368897
27	43.02	EUR	10:13:45	Euronext Dublin	20210609369153
136	43.02	EUR	10:14:51	Euronext Dublin	20210609370945
70	43.02	EUR	10:14:51	Euronext Dublin	20210609371201
99	43.02	EUR	10:14:51	Euronext Dublin	20210609371713
47	43.01	EUR	10:15:00	Euronext Dublin	20210609372737
88	42.99	EUR	10:15:32	Euronext Dublin	20210609377857
162	43.02	EUR	10:16:18	Euronext Dublin	20210609382465
193	43.07	EUR	10:18:11	Euronext Dublin	20210609390401
5	43.07	EUR	10:18:11	Euronext Dublin	20210609390913
26	43.07	EUR	10:18:28	Euronext Dublin	20210609391425
22	43.08	EUR	10:20:01	Euronext Dublin	20210609392449
125	43.08	EUR	10:20:01	Euronext Dublin	20210609392705
73	43.08	EUR	10:20:01	Euronext Dublin	20210609392961
50	43.07	EUR	10:20:17	Euronext Dublin	20210609396289
184	43.07	EUR	10:20:17	Euronext Dublin	20210609396545
164	43.07	EUR	10:20:24	Euronext Dublin	20210609397313
105	43.09	EUR	10:22:22	Euronext Dublin	20210609403457
116	43.09	EUR	10:22:22	Euronext Dublin	20210609403713
139	43.11	EUR	10:23:24	Euronext Dublin	20210609406273
271	43.1	EUR	10:23:43	Euronext Dublin	20210609407809
127	43.1	EUR	10:23:43	Euronext Dublin	20210609408065
47	43.08	EUR	10:23:52	Euronext Dublin	20210609409601
179	43.09	EUR	10:25:58	Euronext Dublin	20210609411649
38	43.09	EUR	10:25:58	Euronext Dublin	20210609411905
273	43.08	EUR	10:26:58	Euronext Dublin	20210609413441
77	43.08	EUR	10:26:58	Euronext Dublin	20210609413953
3	43.08	EUR	10:27:19	Euronext Dublin	20210609415233
43	43.08	EUR	10:27:19	Euronext Dublin	20210609415489
87	43.07	EUR	10:28:04	Euronext Dublin	20210609417537
58	43.07	EUR	10:28:04	Euronext Dublin	20210609419329
65	43.05	EUR	10:28:52	Euronext Dublin	20210609420097
25	43.05	EUR	10:28:52	Euronext Dublin	20210609420353
49	43.05	EUR	10:28:52	Euronext Dublin	20210609420609
55	43.06	EUR	10:32:29	Euronext Dublin	20210609424193
340	43.05	EUR	10:34:06	Euronext Dublin	20210609425217
5	43.06	EUR	10:35:04	Euronext Dublin	20210609428289
82	43.06	EUR	10:36:26	Euronext Dublin	20210609431361
68	43.06	EUR	10:36:26	Euronext Dublin	20210609431617
43	43.06	EUR	10:36:27	Euronext Dublin	20210609431873
43	43.06	EUR	10:38:08	Euronext Dublin	20210609435969
109	43.05	EUR	10:39:30	Euronext Dublin	20210609436993
424	43.05	EUR	10:41:35	Euronext Dublin	20210609439809
122	43.05	EUR	10:41:35	Euronext Dublin	20210609440065
122	43.05	EUR	10:41:35	Euronext Dublin	20210609440321
101	43.05	EUR	10:41:35	Euronext Dublin	20210609440577
345	43.05	EUR	10:41:35	Euronext Dublin	20210609440833
207	43.08	EUR	10:43:00	Euronext Dublin	20210609445697
59	43.08	EUR	10:43:00	Euronext Dublin	20210609445953
95	43.06	EUR	10:43:49	Euronext Dublin	20210609448257
95	43.05	EUR	10:44:35	Euronext Dublin	20210609449537
180	43.03	EUR	10:45:43	Euronext Dublin	20210609452097
46	43.01	EUR	10:45:56	Euronext Dublin	20210609453633
57	43.04	EUR	10:48:30	Euronext Dublin	20210609457217
119	43.04	EUR	10:48:30	Euronext Dublin	20210609457473
94	43.04	EUR	10:48:31	Euronext Dublin	20210609457985
251	43.07	EUR	10:50:53	Euronext Dublin	20210609462593
125	43.05	EUR	10:50:53	Euronext Dublin	20210609464641
121	43.05	EUR	10:50:53	Euronext Dublin	20210609464897
49	43.05	EUR	10:50:53	Euronext Dublin	20210609465153
13	43.05	EUR	10:51:13	Euronext Dublin	20210609466433
33	43.05	EUR	10:51:13	Euronext Dublin	20210609466689
243	43.06	EUR	10:53:50	Euronext Dublin	20210609471297
426	43.07	EUR	11:00:04	Euronext Dublin	20210609478977
125	43.07	EUR	11:00:04	Euronext Dublin	20210609479745
122	43.07	EUR	11:00:04	Euronext Dublin	20210609480001
122	43.07	EUR	11:00:04	Euronext Dublin	20210609480257
46	43.07	EUR	11:00:04	Euronext Dublin	20210609480513
36	43.07	EUR	11:00:04	Euronext Dublin	20210609480769
112	43.07	EUR	11:00:04	Euronext Dublin	20210609481025
77	43.07	EUR	11:00:04	Euronext Dublin	20210609481281
64	43.1	EUR	11:02:06	Euronext Dublin	20210609487169
124	43.1	EUR	11:02:06	Euronext Dublin	20210609487425
43	43.1	EUR	11:02:06	Euronext Dublin	20210609488705
69	43.1	EUR	11:02:06	Euronext Dublin	20210609488961
46	43.09	EUR	11:02:47	Euronext Dublin	20210609489985
47	43.08	EUR	11:03:11	Euronext Dublin	20210609491265
144	43.13	EUR	11:06:49	Euronext Dublin	20210609500225
125	43.13	EUR	11:06:49	Euronext Dublin	20210609500481
77	43.13	EUR	11:06:49	Euronext Dublin	20210609500737
208	43.15	EUR	11:07:12	Euronext Dublin	20210609508417
90	43.14	EUR	11:08:13	Euronext Dublin	20210609509953
49	43.14	EUR	11:08:13	Euronext Dublin	20210609510209
46	43.13	EUR	11:08:51	Euronext Dublin	20210609511233
40	43.08	EUR	11:09:21	Euronext Dublin	20210609517889
7	43.08	EUR	11:09:21	Euronext Dublin	20210609518145
93	43.09	EUR	11:10:13	Euronext Dublin	20210609522497
66	43.09	EUR	11:10:13	Euronext Dublin	20210609522753
46	43.08	EUR	11:10:34	Euronext Dublin	20210609523265
87	43.07	EUR	11:11:12	Euronext Dublin	20210609524545
47	43.06	EUR	11:11:27	Euronext Dublin	20210609525825
220	43.06	EUR	11:13:39	Euronext Dublin	20210609533505
9	43.06	EUR	11:13:39	Euronext Dublin	20210609533761
208	43.07	EUR	11:15:20	Euronext Dublin	20210609537601
166	43.07	EUR	11:16:04	Euronext Dublin	20210609539137
112	43.07	EUR	11:16:04	Euronext Dublin	20210609539393
265	43.08	EUR	11:19:04	Euronext Dublin	20210609543745
262	43.07	EUR	11:20:20	Euronext Dublin	20210609544513
127	43.07	EUR	11:20:20	Euronext Dublin	20210609545537
15	43.06	EUR	11:24:17	Euronext Dublin	20210609548865
4	43.06	EUR	11:24:18	Euronext Dublin	20210609549121
17	43.07	EUR	11:24:42	Euronext Dublin	20210609549889
427	43.08	EUR	11:26:04	Euronext Dublin	20210609553217
206	43.1	EUR	11:28:49	Euronext Dublin	20210609555777
82	43.1	EUR	11:28:49	Euronext Dublin	20210609556033
175	43.09	EUR	11:30:04	Euronext Dublin	20210609558337
62	43.09	EUR	11:30:04	Euronext Dublin	20210609558849
40	43.09	EUR	11:30:16	Euronext Dublin	20210609559617
93	43.09	EUR	11:30:46	Euronext Dublin	20210609562433
241	43.13	EUR	11:35:22	Euronext Dublin	20210609567553
125	43.12	EUR	11:35:22	Euronext Dublin	20210609568833
122	43.12	EUR	11:35:22	Euronext Dublin	20210609569089
52	43.12	EUR	11:35:22	Euronext Dublin	20210609569345
122	43.13	EUR	11:35:22	Euronext Dublin	20210609569601
122	43.13	EUR	11:35:22	Euronext Dublin	20210609569857
55	43.13	EUR	11:35:22	Euronext Dublin	20210609570113
129	43.11	EUR	11:36:46	Euronext Dublin	20210609571905
38	43.14	EUR	11:38:52	Euronext Dublin	20210609575745
247	43.14	EUR	11:38:53	Euronext Dublin	20210609576001
153	43.14	EUR	11:39:42	Euronext Dublin	20210609577025
152	43.14	EUR	11:39:42	Euronext Dublin	20210609577281
98	43.15	EUR	11:41:15	Euronext Dublin	20210609579329
48	43.15	EUR	11:41:15	Euronext Dublin	20210609579841
270	43.16	EUR	11:45:01	Euronext Dublin	20210609585473
47	43.16	EUR	11:45:01	Euronext Dublin	20210609585985
46	43.14	EUR	11:45:18	Euronext Dublin	20210609587521
234	43.14	EUR	11:49:00	Euronext Dublin	20210609592897
122	43.14	EUR	11:49:00	Euronext Dublin	20210609593153
16	43.14	EUR	11:49:00	Euronext Dublin	20210609593409
91	43.13	EUR	11:49:37	Euronext Dublin	20210609594689
46	43.11	EUR	11:50:11	Euronext Dublin	20210609596481
105	43.11	EUR	11:51:00	Euronext Dublin	20210609600577
89	43.1	EUR	11:52:24	Euronext Dublin	20210609602113
57	43.1	EUR	11:52:24	Euronext Dublin	20210609602881
162	43.09	EUR	11:54:36	Euronext Dublin	20210609604417
78	43.09	EUR	11:54:36	Euronext Dublin	20210609604673
46	43.08	EUR	11:55:09	Euronext Dublin	20210609605697
112	43.07	EUR	11:56:32	Euronext Dublin	20210609612609
60	43.07	EUR	11:56:32	Euronext Dublin	20210609612865
151	43.09	EUR	12:02:04	Euronext Dublin	20210609630529
229	43.09	EUR	12:02:04	Euronext Dublin	20210609630785
35	43.08	EUR	12:02:39	Euronext Dublin	20210609632833
202	43.08	EUR	12:02:39	Euronext Dublin	20210609633089
79	43.08	EUR	12:02:41	Euronext Dublin	20210609633345
46	43.08	EUR	12:02:41	Euronext Dublin	20210609634369
47	43.07	EUR	12:03:09	Euronext Dublin	20210609634881
146	43.06	EUR	12:04:56	Euronext Dublin	20210609637697
24	43.06	EUR	12:04:56	Euronext Dublin	20210609637953
80	43.06	EUR	12:04:56	Euronext Dublin	20210609638209
160	43.05	EUR	12:06:13	Euronext Dublin	20210609640001
37	43.09	EUR	12:08:31	Euronext Dublin	20210609646401
127	43.09	EUR	12:08:31	Euronext Dublin	20210609646657
125	43.09	EUR	12:08:31	Euronext Dublin	20210609646913
71	43.09	EUR	12:08:31	Euronext Dublin	20210609647169
83	43.08	EUR	12:09:20	Euronext Dublin	20210609647681
90	43.07	EUR	12:10:01	Euronext Dublin	20210609650753
49	43.07	EUR	12:10:01	Euronext Dublin	20210609653313
47	43.06	EUR	12:10:39	Euronext Dublin	20210609656641
303	43.05	EUR	12:14:25	Euronext Dublin	20210609664321
52	43.05	EUR	12:14:25	Euronext Dublin	20210609664577
89	43.05	EUR	12:15:03	Euronext Dublin	20210609667393
91	43.04	EUR	12:15:45	Euronext Dublin	20210609669697
276	43.04	EUR	12:18:50	Euronext Dublin	20210609677889
122	43.04	EUR	12:18:50	Euronext Dublin	20210609678913
6	43.04	EUR	12:18:50	Euronext Dublin	20210609679169
47	43.02	EUR	12:19:10	Euronext Dublin	20210609684033
37	43.03	EUR	12:24:16	Euronext Dublin	20210609699649
106	43.03	EUR	12:24:16	Euronext Dublin	20210609700161
461	43.01	EUR	12:25:40	Euronext Dublin	20210609701953
122	43	EUR	12:25:40	Euronext Dublin	20210609703489
19	43	EUR	12:25:40	Euronext Dublin	20210609703745
6	42.98	EUR	12:26:08	Euronext Dublin	20210609705025
38	42.98	EUR	12:26:10	Euronext Dublin	20210609705281
86	42.97	EUR	12:27:08	Euronext Dublin	20210609706817
235	42.96	EUR	12:29:42	Euronext Dublin	20210609709121
122	42.96	EUR	12:29:42	Euronext Dublin	20210609710657
71	42.96	EUR	12:29:42	Euronext Dublin	20210609710913
46	42.95	EUR	12:30:00	Euronext Dublin	20210609711681
4	42.94	EUR	12:32:23	Euronext Dublin	20210609714241
48	42.93	EUR	12:34:03	Euronext Dublin	20210609716033
48	42.91	EUR	12:34:12	Euronext Dublin	20210609716545
150	42.89	EUR	12:35:02	Euronext Dublin	20210609717825
82	42.89	EUR	12:35:39	Euronext Dublin	20210609718081
298	42.89	EUR	12:35:39	Euronext Dublin	20210609718337
436	42.89	EUR	12:35:39	Euronext Dublin	20210609718593
214	42.89	EUR	12:35:39	Euronext Dublin	20210609718849
144	42.89	EUR	12:35:39	Euronext Dublin	20210609719105
109	42.89	EUR	12:35:39	Euronext Dublin	20210609719361
30	42.89	EUR	12:35:39	Euronext Dublin	20210609719617
714	42.89	EUR	12:35:39	Euronext Dublin	20210609719873
255	42.91	EUR	12:36:52	Euronext Dublin	20210609724225
43	42.95	EUR	12:38:45	Euronext Dublin	20210609727553
86	42.95	EUR	12:38:45	Euronext Dublin	20210609727809
54	42.97	EUR	12:40:14	Euronext Dublin	20210609730369
83	42.97	EUR	12:40:15	Euronext Dublin	20210609730625
382	42.97	EUR	12:40:41	Euronext Dublin	20210609731137
122	42.97	EUR	12:40:41	Euronext Dublin	20210609731393
122	42.97	EUR	12:40:41	Euronext Dublin	20210609731649
19	42.97	EUR	12:40:41	Euronext Dublin	20210609731905
65	42.97	EUR	12:42:46	Euronext Dublin	20210609735745
4	42.97	EUR	12:43:48	Euronext Dublin	20210609737537
76	42.98	EUR	12:44:48	Euronext Dublin	20210609739329
49	42.98	EUR	12:44:48	Euronext Dublin	20210609739585
110	42.98	EUR	12:47:36	Euronext Dublin	20210609741889
404	42.98	EUR	12:47:36	Euronext Dublin	20210609742145
125	42.98	EUR	12:47:36	Euronext Dublin	20210609743681
109	42.98	EUR	12:47:36	Euronext Dublin	20210609743937
482	43.01	EUR	12:49:39	Euronext Dublin	20210609749313
51	43	EUR	12:49:39	Euronext Dublin	20210609752129
238	42.99	EUR	12:51:01	Euronext Dublin	20210609753409
57	42.99	EUR	12:51:01	Euronext Dublin	20210609753665
65	42.99	EUR	12:51:01	Euronext Dublin	20210609754177
88	42.98	EUR	12:51:45	Euronext Dublin	20210609756481
70	42.98	EUR	12:51:46	Euronext Dublin	20210609757249
82	43	EUR	12:52:14	Euronext Dublin	20210609759297
75	43.06	EUR	12:56:10	Euronext Dublin	20210609768001
48	43.05	EUR	12:56:16	Euronext Dublin	20210609769281
46	43.05	EUR	12:56:28	Euronext Dublin	20210609769793
57	43.05	EUR	12:57:05	Euronext Dublin	20210609770049
32	43.05	EUR	12:57:05	Euronext Dublin	20210609770305
67	43.05	EUR	12:57:05	Euronext Dublin	20210609770817
55	43.04	EUR	12:57:45	Euronext Dublin	20210609772609
37	43.04	EUR	12:57:45	Euronext Dublin	20210609772865
70	43.04	EUR	12:57:45	Euronext Dublin	20210609773633
176	43.03	EUR	12:59:55	Euronext Dublin	20210609777217
122	43.03	EUR	12:59:55	Euronext Dublin	20210609779009
122	43.03	EUR	12:59:55	Euronext Dublin	20210609779265
16	43.03	EUR	12:59:55	Euronext Dublin	20210609779521
82	43.03	EUR	12:59:55	Euronext Dublin	20210609779777
168	43.05	EUR	13:01:24	Euronext Dublin	20210609786945
55	43.05	EUR	13:04:48	Euronext Dublin	20210609792833
65	43.05	EUR	13:04:48	Euronext Dublin	20210609793089
96	43.05	EUR	13:04:48	Euronext Dublin	20210609793345
278	43.05	EUR	13:04:48	Euronext Dublin	20210609794625
100	43.05	EUR	13:04:49	Euronext Dublin	20210609794881
101	43.05	EUR	13:04:53	Euronext Dublin	20210609795137
85	43.05	EUR	13:05:38	Euronext Dublin	20210609797441
27	43.04	EUR	13:06:16	Euronext Dublin	20210609798209
57	43.04	EUR	13:06:17	Euronext Dublin	20210609798465
46	43.04	EUR	13:06:17	Euronext Dublin	20210609798721
96	43.05	EUR	13:07:23	Euronext Dublin	20210609802049
66	43.05	EUR	13:07:23	Euronext Dublin	20210609802561
106	43.05	EUR	13:08:30	Euronext Dublin	20210609804353
256	43.04	EUR	13:10:05	Euronext Dublin	20210609805121
57	43.04	EUR	13:10:05	Euronext Dublin	20210609805377
90	43.03	EUR	13:11:07	Euronext Dublin	20210609807425
232	43.09	EUR	13:16:27	Euronext Dublin	20210609822529
122	43.09	EUR	13:16:27	Euronext Dublin	20210609823297
122	43.09	EUR	13:16:27	Euronext Dublin	20210609823553
49	43.09	EUR	13:16:27	Euronext Dublin	20210609823809
53	43.09	EUR	13:16:27	Euronext Dublin	20210609824065
29	43.09	EUR	13:16:27	Euronext Dublin	20210609824321
63	43.09	EUR	13:16:27	Euronext Dublin	20210609824577
47	43.08	EUR	13:16:50	Euronext Dublin	20210609825345
271	43.06	EUR	13:21:27	Euronext Dublin	20210609831489
121	43.06	EUR	13:21:28	Euronext Dublin	20210609832257
125	43.06	EUR	13:21:28	Euronext Dublin	20210609832513
114	43.06	EUR	13:21:28	Euronext Dublin	20210609832769
66	43.06	EUR	13:21:28	Euronext Dublin	20210609833025
46	43.05	EUR	13:21:56	Euronext Dublin	20210609834049
46	43.04	EUR	13:22:19	Euronext Dublin	20210609835073
129	43.03	EUR	13:23:18	Euronext Dublin	20210609836353
46	43.03	EUR	13:23:18	Euronext Dublin	20210609836609
196	43.02	EUR	13:25:46	Euronext Dublin	20210609843521
96	43.02	EUR	13:25:46	Euronext Dublin	20210609843777
47	43.01	EUR	13:25:48	Euronext Dublin	20210609846593
12	43	EUR	13:29:04	Euronext Dublin	20210609852993
323	43	EUR	13:29:12	Euronext Dublin	20210609853505
25	43	EUR	13:29:12	Euronext Dublin	20210609853761
186	43.04	EUR	13:30:59	Euronext Dublin	20210609861953
29	43.04	EUR	13:30:59	Euronext Dublin	20210609862465
74	43.04	EUR	13:30:59	Euronext Dublin	20210609862721
217	43.03	EUR	13:33:08	Euronext Dublin	20210609870145
171	43.03	EUR	13:33:08	Euronext Dublin	20210609871937
60	43.02	EUR	13:33:59	Euronext Dublin	20210609875265
28	43.02	EUR	13:33:59	Euronext Dublin	20210609875521
12	43.02	EUR	13:33:59	Euronext Dublin	20210609877313
51	43.02	EUR	13:33:59	Euronext Dublin	20210609877569
57	43.01	EUR	13:35:51	Euronext Dublin	20210609890369
176	43	EUR	13:36:04	Euronext Dublin	20210609891905
115	43	EUR	13:36:04	Euronext Dublin	20210609894465
194	43	EUR	13:38:02	Euronext Dublin	20210609901633
93	43	EUR	13:38:02	Euronext Dublin	20210609903425
89	42.98	EUR	13:39:54	Euronext Dublin	20210609904961
47	42.97	EUR	13:40:03	Euronext Dublin	20210609907009
29	42.97	EUR	13:40:09	Euronext Dublin	20210609907777
45	42.98	EUR	13:40:30	Euronext Dublin	20210609910593
15	42.99	EUR	13:41:29	Euronext Dublin	20210609913665
52	42.99	EUR	13:41:45	Euronext Dublin	20210609913921
73	42.99	EUR	13:41:46	Euronext Dublin	20210609914177
11	42.99	EUR	13:41:46	Euronext Dublin	20210609914433
81	42.99	EUR	13:42:09	Euronext Dublin	20210609916225
31	42.99	EUR	13:42:09	Euronext Dublin	20210609916481
61	42.99	EUR	13:42:11	Euronext Dublin	20210609916737
318	42.98	EUR	13:42:29	Euronext Dublin	20210609917249
129	42.98	EUR	13:42:36	Euronext Dublin	20210609919553
46	42.98	EUR	13:42:44	Euronext Dublin	20210609920321
57	42.99	EUR	13:43:06	Euronext Dublin	20210609922881
38	42.99	EUR	13:43:06	Euronext Dublin	20210609923137
97	42.98	EUR	13:43:27	Euronext Dublin	20210609924417
130	42.98	EUR	13:43:57	Euronext Dublin	20210609927489
67	42.98	EUR	13:43:57	Euronext Dublin	20210609927745
180	42.97	EUR	13:45:07	Euronext Dublin	20210609929537
93	42.97	EUR	13:45:07	Euronext Dublin	20210609930049
166	42.96	EUR	13:46:23	Euronext Dublin	20210609936193
214	42.96	EUR	13:47:49	Euronext Dublin	20210609937729
108	42.96	EUR	13:47:49	Euronext Dublin	20210609937985
68	42.97	EUR	13:51:58	Euronext Dublin	20210609951041
127	42.96	EUR	13:52:34	Euronext Dublin	20210609952577
125	42.96	EUR	13:52:34	Euronext Dublin	20210609952833
140	42.96	EUR	13:52:34	Euronext Dublin	20210609953089
168	42.96	EUR	13:52:34	Euronext Dublin	20210609953345
71	42.96	EUR	13:54:52	Euronext Dublin	20210609955137
244	42.96	EUR	13:55:00	Euronext Dublin	20210609955393
122	42.96	EUR	13:55:00	Euronext Dublin	20210609956161
82	42.96	EUR	13:55:00	Euronext Dublin	20210609956417
55	42.96	EUR	13:55:00	Euronext Dublin	20210609956673
47	42.96	EUR	13:55:00	Euronext Dublin	20210609956929
70	42.96	EUR	13:56:24	Euronext Dublin	20210609965121
92	42.96	EUR	13:56:24	Euronext Dublin	20210609965377
122	42.96	EUR	13:56:24	Euronext Dublin	20210609965633
3	42.96	EUR	13:56:24	Euronext Dublin	20210609965889
11	42.96	EUR	13:57:21	Euronext Dublin	20210609969473
92	42.96	EUR	13:57:21	Euronext Dublin	20210609969729
60	42.96	EUR	13:57:21	Euronext Dublin	20210609969985
88	42.95	EUR	13:57:52	Euronext Dublin	20210609971265
138	42.94	EUR	13:59:49	Euronext Dublin	20210609976385
122	42.94	EUR	13:59:49	Euronext Dublin	20210609978177
71	42.94	EUR	13:59:49	Euronext Dublin	20210609978433
51	42.94	EUR	13:59:49	Euronext Dublin	20210609979457
10	42.94	EUR	13:59:49	Euronext Dublin	20210609979713
90	42.94	EUR	14:00:35	Euronext Dublin	20210609987137
174	42.93	EUR	14:02:00	Euronext Dublin	20210609990209
125	42.93	EUR	14:02:00	Euronext Dublin	20210609990465
23	42.93	EUR	14:02:00	Euronext Dublin	20210609990721
46	42.92	EUR	14:02:20	Euronext Dublin	20210609991489
31	42.92	EUR	14:02:34	Euronext Dublin	20210609993281
99	42.92	EUR	14:02:50	Euronext Dublin	20210609994305
49	42.97	EUR	14:05:18	Euronext Dublin	202106091003777
396	42.97	EUR	14:06:17	Euronext Dublin	202106091008385
122	42.97	EUR	14:06:17	Euronext Dublin	202106091009921
108	42.97	EUR	14:06:17	Euronext Dublin	202106091010177
32	42.96	EUR	14:10:05	Euronext Dublin	202106091014529
125	42.96	EUR	14:10:05	Euronext Dublin	202106091014785
60	42.96	EUR	14:10:05	Euronext Dublin	202106091015041
34	42.96	EUR	14:10:05	Euronext Dublin	202106091015297
98	42.95	EUR	14:11:10	Euronext Dublin	202106091015809
89	42.95	EUR	14:11:10	Euronext Dublin	202106091016065
121	42.95	EUR	14:11:10	Euronext Dublin	202106091016321
347	42.95	EUR	14:11:10	Euronext Dublin	202106091017345
14	42.95	EUR	14:11:10	Euronext Dublin	202106091017601
50	42.95	EUR	14:11:28	Euronext Dublin	202106091018113
70	42.95	EUR	14:11:28	Euronext Dublin	202106091018369
50	42.95	EUR	14:11:28	Euronext Dublin	202106091018881
141	42.95	EUR	14:12:44	Euronext Dublin	202106091020929
124	42.95	EUR	14:12:44	Euronext Dublin	202106091021441
191	42.94	EUR	14:16:42	Euronext Dublin	202106091027841
95	42.94	EUR	14:16:58	Euronext Dublin	202106091028609
263	42.94	EUR	14:16:58	Euronext Dublin	202106091028865
285	42.93	EUR	14:17:02	Euronext Dublin	202106091031425
38	42.93	EUR	14:17:35	Euronext Dublin	202106091034753
2	42.93	EUR	14:17:36	Euronext Dublin	202106091035009
144	42.93	EUR	14:17:36	Euronext Dublin	202106091035265
43	42.93	EUR	14:17:36	Euronext Dublin	202106091035521
39	42.93	EUR	14:17:42	Euronext Dublin	202106091035777
79	42.94	EUR	14:18:36	Euronext Dublin	202106091040641
79	42.93	EUR	14:18:37	Euronext Dublin	202106091042945
78	42.93	EUR	14:18:38	Euronext Dublin	202106091043713
46	42.93	EUR	14:18:41	Euronext Dublin	202106091043969
2	42.93	EUR	14:18:42	Euronext Dublin	202106091044225
140	42.93	EUR	14:18:42	Euronext Dublin	202106091044481
73	42.93	EUR	14:18:47	Euronext Dublin	202106091046017
14	42.93	EUR	14:18:47	Euronext Dublin	202106091046273
41	42.92	EUR	14:19:54	Euronext Dublin	202106091050625
27	42.92	EUR	14:19:54	Euronext Dublin	202106091050881
24	42.92	EUR	14:20:51	Euronext Dublin	202106091054465
74	42.92	EUR	14:21:58	Euronext Dublin	202106091054721
52	42.92	EUR	14:21:58	Euronext Dublin	202106091054977
73	42.92	EUR	14:22:01	Euronext Dublin	202106091057281
2	42.92	EUR	14:22:43	Euronext Dublin	202106091058305
82	42.92	EUR	14:22:43	Euronext Dublin	202106091058561
1	42.92	EUR	14:22:43	Euronext Dublin	202106091058817
21	42.92	EUR	14:23:20	Euronext Dublin	202106091059585
14	42.92	EUR	14:23:20	Euronext Dublin	202106091059841
110	42.92	EUR	14:23:38	Euronext Dublin	202106091060097
5	42.92	EUR	14:23:38	Euronext Dublin	202106091060353
80	42.93	EUR	14:23:48	Euronext Dublin	202106091068033
125	42.92	EUR	14:23:50	Euronext Dublin	202106091069057
81	42.92	EUR	14:23:50	Euronext Dublin	202106091069313
42	42.92	EUR	14:23:57	Euronext Dublin	202106091069569
7	42.92	EUR	14:23:57	Euronext Dublin	202106091069825
364	42.92	EUR	14:24:04	Euronext Dublin	202106091073153
90	42.91	EUR	14:24:57	Euronext Dublin	202106091076225
140	42.9	EUR	14:25:03	Euronext Dublin	202106091078785
178	42.91	EUR	14:26:14	Euronext Dublin	202106091090305
73	42.91	EUR	14:26:14	Euronext Dublin	202106091090817
79	42.91	EUR	14:26:48	Euronext Dublin	202106091095169
197	42.91	EUR	14:27:32	Euronext Dublin	202106091100033
41	42.91	EUR	14:29:17	Euronext Dublin	202106091107201
238	42.92	EUR	14:30:01	Euronext Dublin	202106091110273
247	42.92	EUR	14:30:01	Euronext Dublin	202106091112577
23	42.91	EUR	14:30:18	Euronext Dublin	202106091127169
122	42.91	EUR	14:30:18	Euronext Dublin	202106091127425
82	42.91	EUR	14:30:18	Euronext Dublin	202106091127681
213	42.91	EUR	14:30:56	Euronext Dublin	202106091133569
125	42.91	EUR	14:30:56	Euronext Dublin	202106091134849
72	42.91	EUR	14:30:56	Euronext Dublin	202106091135105
82	42.91	EUR	14:30:56	Euronext Dublin	202106091135361
33	42.91	EUR	14:30:56	Euronext Dublin	202106091135617
108	42.9	EUR	14:31:03	Euronext Dublin	202106091136129
244	42.91	EUR	14:32:00	Euronext Dublin	202106091144833
125	42.91	EUR	14:32:00	Euronext Dublin	202106091145089
122	42.91	EUR	14:32:00	Euronext Dublin	202106091145345
122	42.91	EUR	14:32:00	Euronext Dublin	202106091145601
18	42.91	EUR	14:32:00	Euronext Dublin	202106091145857
82	42.91	EUR	14:32:00	Euronext Dublin	202106091146113
117	42.91	EUR	14:32:00	Euronext Dublin	202106091146369
214	42.9	EUR	14:32:14	Euronext Dublin	202106091148417
227	42.88	EUR	14:32:32	Euronext Dublin	202106091150209
56	42.89	EUR	14:33:06	Euronext Dublin	202106091154561
6	42.89	EUR	14:33:07	Euronext Dublin	202106091154817
46	42.89	EUR	14:33:07	Euronext Dublin	202106091155073
50	42.89	EUR	14:33:08	Euronext Dublin	202106091155329
189	42.92	EUR	14:33:30	Euronext Dublin	202106091159681
228	42.92	EUR	14:33:30	Euronext Dublin	202106091159937
53	42.92	EUR	14:33:43	Euronext Dublin	202106091162753
56	42.92	EUR	14:33:44	Euronext Dublin	202106091163009
1	42.92	EUR	14:33:44	Euronext Dublin	202106091163265
46	42.92	EUR	14:34:10	Euronext Dublin	202106091163521
56	42.92	EUR	14:34:14	Euronext Dublin	202106091163777
435	42.91	EUR	14:34:20	Euronext Dublin	202106091165569
123	42.91	EUR	14:34:20	Euronext Dublin	202106091165825
122	42.91	EUR	14:34:20	Euronext Dublin	202106091166081
82	42.91	EUR	14:34:20	Euronext Dublin	202106091166337
56	42.88	EUR	14:34:25	Euronext Dublin	202106091168897
198	42.89	EUR	14:35:18	Euronext Dublin	202106091176321
34	42.89	EUR	14:35:18	Euronext Dublin	202106091176577
14	42.89	EUR	14:35:18	Euronext Dublin	202106091177089
123	42.89	EUR	14:35:18	Euronext Dublin	202106091177345
125	42.89	EUR	14:35:18	Euronext Dublin	202106091177601
64	42.89	EUR	14:35:18	Euronext Dublin	202106091177857
94	42.89	EUR	14:35:18	Euronext Dublin	202106091178113
221	42.89	EUR	14:36:01	Euronext Dublin	202106091180417
122	42.89	EUR	14:36:01	Euronext Dublin	202106091181185
69	42.89	EUR	14:36:01	Euronext Dublin	202106091181441
53	42.87	EUR	14:36:07	Euronext Dublin	202106091184001
54	42.86	EUR	14:36:15	Euronext Dublin	202106091185025
174	42.87	EUR	14:36:41	Euronext Dublin	202106091189121
77	42.87	EUR	14:36:42	Euronext Dublin	202106091189377
176	42.86	EUR	14:37:13	Euronext Dublin	202106091190401
102	42.86	EUR	14:37:13	Euronext Dublin	202106091190657
302	42.84	EUR	14:38:10	Euronext Dublin	202106091198849
123	42.84	EUR	14:38:10	Euronext Dublin	202106091199105
86	42.84	EUR	14:38:10	Euronext Dublin	202106091199361
367	42.83	EUR	14:39:01	Euronext Dublin	202106091203969
90	42.83	EUR	14:39:01	Euronext Dublin	202106091204225
98	42.82	EUR	14:39:13	Euronext Dublin	202106091206017
54	42.81	EUR	14:39:22	Euronext Dublin	202106091208321
340	42.8	EUR	14:40:00	Euronext Dublin	202106091218561
54	42.79	EUR	14:40:00	Euronext Dublin	202106091220097
46	42.77	EUR	14:40:09	Euronext Dublin	202106091222401
46	42.77	EUR	14:40:15	Euronext Dublin	202106091223681
86	42.76	EUR	14:40:29	Euronext Dublin	202106091225473
171	42.77	EUR	14:41:03	Euronext Dublin	202106091234177
60	42.77	EUR	14:41:03	Euronext Dublin	202106091235457
93	42.77	EUR	14:41:56	Euronext Dublin	202106091238785
116	42.77	EUR	14:41:56	Euronext Dublin	202106091239041
200	42.77	EUR	14:41:56	Euronext Dublin	202106091239297
13	42.77	EUR	14:41:56	Euronext Dublin	202106091239553
1078	42.77	EUR	14:41:56	Euronext Dublin	202106091239809
125	42.78	EUR	14:42:41	Euronext Dublin	202106091250049
122	42.78	EUR	14:42:41	Euronext Dublin	202106091250305
121	42.78	EUR	14:42:41	Euronext Dublin	202106091250561
125	42.78	EUR	14:42:41	Euronext Dublin	202106091250817
39	42.79	EUR	14:43:04	Euronext Dublin	202106091255169
53	42.79	EUR	14:43:07	Euronext Dublin	202106091255937
90	42.78	EUR	14:43:23	Euronext Dublin	202106091256449
96	42.78	EUR	14:43:23	Euronext Dublin	202106091256705
84	42.78	EUR	14:43:23	Euronext Dublin	202106091256961
125	42.78	EUR	14:43:51	Euronext Dublin	202106091259265
82	42.78	EUR	14:43:51	Euronext Dublin	202106091259521
50	42.78	EUR	14:43:51	Euronext Dublin	202106091259777
8	42.78	EUR	14:43:51	Euronext Dublin	202106091260033
123	42.77	EUR	14:43:55	Euronext Dublin	202106091261057
11	42.77	EUR	14:44:57	Euronext Dublin	202106091266945
203	42.77	EUR	14:44:57	Euronext Dublin	202106091267201
8	42.78	EUR	14:45:08	Euronext Dublin	202106091269761
104	42.78	EUR	14:45:08	Euronext Dublin	202106091270017
68	42.78	EUR	14:45:08	Euronext Dublin	202106091270273
208	42.77	EUR	14:45:08	Euronext Dublin	202106091270785
52	42.75	EUR	14:45:17	Euronext Dublin	202106091271553
66	42.75	EUR	14:45:18	Euronext Dublin	202106091272065
130	42.76	EUR	14:45:26	Euronext Dublin	202106091274369
57	42.76	EUR	14:45:29	Euronext Dublin	202106091274625
25	42.76	EUR	14:45:32	Euronext Dublin	202106091274881
12	42.76	EUR	14:45:32	Euronext Dublin	202106091275137
45	42.74	EUR	14:45:56	Euronext Dublin	202106091276161
57	42.74	EUR	14:45:59	Euronext Dublin	202106091276417
39	42.74	EUR	14:46:15	Euronext Dublin	202106091276673
3	42.74	EUR	14:46:15	Euronext Dublin	202106091276929
82	42.74	EUR	14:46:15	Euronext Dublin	202106091277185
80	42.74	EUR	14:46:15	Euronext Dublin	202106091277441
112	42.74	EUR	14:46:22	Euronext Dublin	202106091280769
27	42.76	EUR	14:46:34	Euronext Dublin	202106091283329
83	42.76	EUR	14:46:34	Euronext Dublin	202106091283585
41	42.76	EUR	14:46:39	Euronext Dublin	202106091283841
3	42.76	EUR	14:46:39	Euronext Dublin	202106091284097
65	42.76	EUR	14:46:40	Euronext Dublin	202106091284353
32	42.76	EUR	14:46:46	Euronext Dublin	202106091284865
22	42.76	EUR	14:46:46	Euronext Dublin	202106091285121
82	42.76	EUR	14:46:48	Euronext Dublin	202106091285377
7	42.76	EUR	14:46:48	Euronext Dublin	202106091285633
73	42.76	EUR	14:46:58	Euronext Dublin	202106091286657
44	42.76	EUR	14:46:58	Euronext Dublin	202106091286913
43	42.76	EUR	14:47:00	Euronext Dublin	202106091287169
42	42.76	EUR	14:47:01	Euronext Dublin	202106091287425
17	42.76	EUR	14:47:25	Euronext Dublin	202106091289217
125	42.76	EUR	14:47:25	Euronext Dublin	202106091289473
54	42.76	EUR	14:47:25	Euronext Dublin	202106091289729
121	42.76	EUR	14:47:25	Euronext Dublin	202106091289985
124	42.75	EUR	14:47:47	Euronext Dublin	202106091293825
91	42.75	EUR	14:47:47	Euronext Dublin	202106091297153
27	42.78	EUR	14:48:26	Euronext Dublin	202106091305857
12	42.78	EUR	14:48:26	Euronext Dublin	202106091306113
61	42.78	EUR	14:48:30	Euronext Dublin	202106091306369
236	42.77	EUR	14:48:55	Euronext Dublin	202106091308417
125	42.77	EUR	14:48:55	Euronext Dublin	202106091309185
123	42.77	EUR	14:48:55	Euronext Dublin	202106091309441
30	42.77	EUR	14:48:55	Euronext Dublin	202106091309697
54	42.76	EUR	14:49:00	Euronext Dublin	202106091310209
7	42.73	EUR	14:49:12	Euronext Dublin	202106091312513
102	42.73	EUR	14:49:12	Euronext Dublin	202106091312769
241	42.73	EUR	14:49:56	Euronext Dublin	202106091318657
82	42.73	EUR	14:50:02	Euronext Dublin	202106091318913
101	42.73	EUR	14:50:02	Euronext Dublin	202106091319169
230	42.75	EUR	14:50:43	Euronext Dublin	202106091325057
125	42.75	EUR	14:50:43	Euronext Dublin	202106091325569
9	42.75	EUR	14:50:43	Euronext Dublin	202106091325825
151	42.75	EUR	14:51:05	Euronext Dublin	202106091328129
62	42.75	EUR	14:51:05	Euronext Dublin	202106091328385
31	42.76	EUR	14:51:53	Euronext Dublin	202106091332737
6	42.76	EUR	14:51:54	Euronext Dublin	202106091332993
35	42.76	EUR	14:51:54	Euronext Dublin	202106091333249
5	42.76	EUR	14:51:55	Euronext Dublin	202106091333505
77	42.76	EUR	14:51:55	Euronext Dublin	202106091333761
115	42.77	EUR	14:52:40	Euronext Dublin	202106091339649
245	42.77	EUR	14:52:40	Euronext Dublin	202106091339905
123	42.77	EUR	14:52:40	Euronext Dublin	202106091341953
123	42.77	EUR	14:52:40	Euronext Dublin	202106091342209
47	42.77	EUR	14:52:40	Euronext Dublin	202106091342465
53	42.76	EUR	14:52:42	Euronext Dublin	202106091342721
35	42.76	EUR	14:52:53	Euronext Dublin	202106091343233
63	42.76	EUR	14:52:53	Euronext Dublin	202106091343489
80	42.79	EUR	14:54:20	Euronext Dublin	202106091353473
32	42.79	EUR	14:54:20	Euronext Dublin	202106091353729
61	42.79	EUR	14:54:23	Euronext Dublin	202106091353985
116	42.78	EUR	14:54:36	Euronext Dublin	202106091357313
196	42.78	EUR	14:54:36	Euronext Dublin	202106091357569
262	42.78	EUR	14:54:36	Euronext Dublin	202106091358081
125	42.78	EUR	14:54:36	Euronext Dublin	202106091358337
40	42.77	EUR	14:55:13	Euronext Dublin	202106091359361
60	42.77	EUR	14:55:17	Euronext Dublin	202106091359873
40	42.76	EUR	14:55:28	Euronext Dublin	202106091360897
137	42.76	EUR	14:55:37	Euronext Dublin	202106091361409
5	42.76	EUR	14:55:38	Euronext Dublin	202106091361665
115	42.76	EUR	14:55:38	Euronext Dublin	202106091361921
13	42.76	EUR	14:55:38	Euronext Dublin	202106091362177
26	42.76	EUR	14:55:41	Euronext Dublin	202106091362433
24	42.76	EUR	14:55:41	Euronext Dublin	202106091362689
115	42.75	EUR	14:55:49	Euronext Dublin	202106091364225
49	42.75	EUR	14:55:49	Euronext Dublin	202106091364481
62	42.75	EUR	14:55:49	Euronext Dublin	202106091364993
22	42.76	EUR	14:55:59	Euronext Dublin	202106091368321
125	42.76	EUR	14:55:59	Euronext Dublin	202106091368577
27	42.76	EUR	14:55:59	Euronext Dublin	202106091368833
27	42.76	EUR	14:55:59	Euronext Dublin	202106091369089
78	42.76	EUR	14:55:59	Euronext Dublin	202106091369345
49	42.76	EUR	14:56:00	Euronext Dublin	202106091369601
43	42.76	EUR	14:56:06	Euronext Dublin	202106091370881
60	42.75	EUR	14:56:25	Euronext Dublin	202106091371649
47	42.75	EUR	14:56:27	Euronext Dublin	202106091371905
36	42.73	EUR	14:56:49	Euronext Dublin	202106091375489
13	42.73	EUR	14:56:49	Euronext Dublin	202106091375745
54	42.71	EUR	14:57:45	Euronext Dublin	202106091380097
71	42.71	EUR	14:57:53	Euronext Dublin	202106091380353
162	42.7	EUR	14:57:58	Euronext Dublin	202106091382657
131	42.7	EUR	14:57:58	Euronext Dublin	202106091382913
189	42.7	EUR	14:58:01	Euronext Dublin	202106091383937
53	42.69	EUR	14:58:04	Euronext Dublin	202106091385217
249	42.7	EUR	14:59:05	Euronext Dublin	202106091390593
188	42.71	EUR	14:59:58	Euronext Dublin	202106091393921
181	42.71	EUR	14:59:58	Euronext Dublin	202106091394177
67	42.7	EUR	15:00:18	Euronext Dublin	202106091395201
68	42.7	EUR	15:00:25	Euronext Dublin	202106091395457
53	42.7	EUR	15:00:25	Euronext Dublin	202106091395713
24	42.7	EUR	15:00:30	Euronext Dublin	202106091397249
24	42.7	EUR	15:00:31	Euronext Dublin	202106091397505
21	42.7	EUR	15:00:32	Euronext Dublin	202106091397761
125	42.73	EUR	15:01:06	Euronext Dublin	202106091400833
114	42.73	EUR	15:01:06	Euronext Dublin	202106091401089
9	42.73	EUR	15:01:06	Euronext Dublin	202106091401345
18	42.73	EUR	15:01:07	Euronext Dublin	202106091401601
15	42.73	EUR	15:01:07	Euronext Dublin	202106091401857
132	42.73	EUR	15:01:22	Euronext Dublin	202106091403137
200	42.73	EUR	15:01:22	Euronext Dublin	202106091403649
125	42.73	EUR	15:01:22	Euronext Dublin	202106091403905
75	42.73	EUR	15:01:22	Euronext Dublin	202106091404161
144	42.72	EUR	15:01:39	Euronext Dublin	202106091404673
125	42.72	EUR	15:01:39	Euronext Dublin	202106091404929
22	42.72	EUR	15:01:39	Euronext Dublin	202106091405185
85	42.74	EUR	15:02:51	Euronext Dublin	202106091410561
40	42.74	EUR	15:02:51	Euronext Dublin	202106091410817
102	42.75	EUR	15:03:10	Euronext Dublin	202106091414657
2	42.75	EUR	15:03:11	Euronext Dublin	202106091414913
25	42.75	EUR	15:03:11	Euronext Dublin	202106091415169
139	42.75	EUR	15:03:11	Euronext Dublin	202106091415425
3	42.74	EUR	15:03:14	Euronext Dublin	202106091416705
89	42.74	EUR	15:03:14	Euronext Dublin	202106091416961
148	42.73	EUR	15:03:15	Euronext Dublin	202106091417217
90	42.73	EUR	15:03:38	Euronext Dublin	202106091417473
19	42.72	EUR	15:03:46	Euronext Dublin	202106091417729
74	42.72	EUR	15:04:01	Euronext Dublin	202106091417985
17	42.72	EUR	15:04:01	Euronext Dublin	202106091418241
11	42.72	EUR	15:04:01	Euronext Dublin	202106091418497
7	42.72	EUR	15:04:09	Euronext Dublin	202106091420289
85	42.72	EUR	15:04:17	Euronext Dublin	202106091420801
125	42.72	EUR	15:04:17	Euronext Dublin	202106091421057
43	42.72	EUR	15:04:17	Euronext Dublin	202106091421313
90	42.71	EUR	15:04:18	Euronext Dublin	202106091421569
60	42.71	EUR	15:04:18	Euronext Dublin	202106091421825
195	42.71	EUR	15:04:38	Euronext Dublin	202106091422337
58	42.71	EUR	15:04:56	Euronext Dublin	202106091422593
49	42.71	EUR	15:05:01	Euronext Dublin	202106091422849
50	42.73	EUR	15:05:21	Euronext Dublin	202106091427201
75	42.73	EUR	15:05:23	Euronext Dublin	202106091427457
67	42.73	EUR	15:05:28	Euronext Dublin	202106091427713
26	42.73	EUR	15:05:28	Euronext Dublin	202106091427969
56	42.73	EUR	15:05:33	Euronext Dublin	202106091428225
46	42.73	EUR	15:05:38	Euronext Dublin	202106091428481
45	42.73	EUR	15:05:38	Euronext Dublin	202106091428737
11	42.73	EUR	15:05:38	Euronext Dublin	202106091428993
146	42.73	EUR	15:05:39	Euronext Dublin	202106091429249
74	42.73	EUR	15:05:40	Euronext Dublin	202106091431041
125	42.73	EUR	15:05:41	Euronext Dublin	202106091431297
3	42.73	EUR	15:05:41	Euronext Dublin	202106091431553
86	42.72	EUR	15:05:42	Euronext Dublin	202106091432577
181	42.71	EUR	15:06:00	Euronext Dublin	202106091434881
47	42.72	EUR	15:06:34	Euronext Dublin	202106091437185
81	42.72	EUR	15:06:34	Euronext Dublin	202106091437441
79	42.72	EUR	15:06:35	Euronext Dublin	202106091437697
66	42.72	EUR	15:06:58	Euronext Dublin	202106091437953
125	42.73	EUR	15:07:22	Euronext Dublin	202106091439489
81	42.73	EUR	15:07:22	Euronext Dublin	202106091439745
16	42.73	EUR	15:07:22	Euronext Dublin	202106091440001
62	42.73	EUR	15:07:22	Euronext Dublin	202106091440257
81	42.73	EUR	15:07:34	Euronext Dublin	202106091441537
45	42.73	EUR	15:07:44	Euronext Dublin	202106091442049
80	42.73	EUR	15:07:44	Euronext Dublin	202106091442305
1	42.73	EUR	15:07:45	Euronext Dublin	202106091442561
230	42.72	EUR	15:07:47	Euronext Dublin	202106091443073
125	42.73	EUR	15:08:50	Euronext Dublin	202106091447937
2	42.73	EUR	15:08:50	Euronext Dublin	202106091448193
80	42.73	EUR	15:08:51	Euronext Dublin	202106091448449
60	42.73	EUR	15:09:01	Euronext Dublin	202106091448705
427	42.72	EUR	15:09:03	Euronext Dublin	202106091450497
57	42.72	EUR	15:09:04	Euronext Dublin	202106091451009
69	42.72	EUR	15:09:47	Euronext Dublin	202106091457921
45	42.72	EUR	15:09:48	Euronext Dublin	202106091458177
14	42.72	EUR	15:10:00	Euronext Dublin	202106091458433
40	42.72	EUR	15:10:00	Euronext Dublin	202106091458689
111	42.72	EUR	15:10:14	Euronext Dublin	202106091460481
159	42.72	EUR	15:10:14	Euronext Dublin	202106091460737
208	42.71	EUR	15:10:27	Euronext Dublin	202106091461761
104	42.71	EUR	15:10:27	Euronext Dublin	202106091462017
4	42.71	EUR	15:10:52	Euronext Dublin	202106091465089
43	42.71	EUR	15:10:52	Euronext Dublin	202106091465345
60	42.7	EUR	15:10:59	Euronext Dublin	202106091467905
89	42.7	EUR	15:10:59	Euronext Dublin	202106091468161
100	42.7	EUR	15:11:08	Euronext Dublin	202106091468929
70	42.7	EUR	15:11:08	Euronext Dublin	202106091469185
147	42.69	EUR	15:11:39	Euronext Dublin	202106091472769
165	42.7	EUR	15:11:57	Euronext Dublin	202106091478657
115	42.7	EUR	15:11:57	Euronext Dublin	202106091478913
45	42.71	EUR	15:12:33	Euronext Dublin	202106091483009
53	42.71	EUR	15:12:33	Euronext Dublin	202106091483265
341	42.7	EUR	15:12:51	Euronext Dublin	202106091485313
49	42.7	EUR	15:12:52	Euronext Dublin	202106091487105
5	42.68	EUR	15:13:02	Euronext Dublin	202106091490177
43	42.68	EUR	15:13:02	Euronext Dublin	202106091490433
40	42.68	EUR	15:13:02	Euronext Dublin	202106091490689
27	42.69	EUR	15:13:28	Euronext Dublin	202106091494529
44	42.7	EUR	15:13:57	Euronext Dublin	202106091497089
68	42.7	EUR	15:13:58	Euronext Dublin	202106091497345
125	42.7	EUR	15:14:03	Euronext Dublin	202106091497601
92	42.7	EUR	15:14:03	Euronext Dublin	202106091497857
122	42.69	EUR	15:14:14	Euronext Dublin	202106091499905
65	42.69	EUR	15:14:14	Euronext Dublin	202106091500417
84	42.69	EUR	15:14:14	Euronext Dublin	202106091500673
43	42.68	EUR	15:14:25	Euronext Dublin	202106091501185
62	42.68	EUR	15:14:25	Euronext Dublin	202106091501441
93	42.68	EUR	15:14:58	Euronext Dublin	202106091507585
90	42.68	EUR	15:14:58	Euronext Dublin	202106091507841
47	42.68	EUR	15:15:35	Euronext Dublin	202106091510657
384	42.67	EUR	15:15:37	Euronext Dublin	202106091512449
52	42.68	EUR	15:15:42	Euronext Dublin	202106091515265
47	42.7	EUR	15:16:23	Euronext Dublin	202106091518593
44	42.71	EUR	15:16:44	Euronext Dublin	202106091521921
46	42.71	EUR	15:16:56	Euronext Dublin	202106091522177
35	42.71	EUR	15:17:01	Euronext Dublin	202106091522433
30	42.71	EUR	15:17:01	Euronext Dublin	202106091522689
53	42.71	EUR	15:17:10	Euronext Dublin	202106091522945
51	42.71	EUR	15:17:13	Euronext Dublin	202106091523969
1	42.71	EUR	15:17:13	Euronext Dublin	202106091524225
69	42.71	EUR	15:17:18	Euronext Dublin	202106091524993
43	42.71	EUR	15:17:22	Euronext Dublin	202106091525505
125	42.71	EUR	15:17:43	Euronext Dublin	202106091525761
4	42.71	EUR	15:17:43	Euronext Dublin	202106091526017
78	42.71	EUR	15:17:43	Euronext Dublin	202106091526273
83	42.71	EUR	15:18:13	Euronext Dublin	202106091528065
142	42.71	EUR	15:18:13	Euronext Dublin	202106091528321
40	42.71	EUR	15:18:13	Euronext Dublin	202106091528577
47	42.71	EUR	15:18:16	Euronext Dublin	202106091528833
38	42.71	EUR	15:18:17	Euronext Dublin	202106091529089
23	42.71	EUR	15:18:17	Euronext Dublin	202106091529345
416	42.7	EUR	15:18:39	Euronext Dublin	202106091530369
116	42.7	EUR	15:18:39	Euronext Dublin	202106091530881
40	42.7	EUR	15:18:39	Euronext Dublin	202106091531137
49	42.7	EUR	15:19:27	Euronext Dublin	202106091534209
75	42.7	EUR	15:19:28	Euronext Dublin	202106091534465
32	42.7	EUR	15:19:30	Euronext Dublin	202106091534721
341	42.69	EUR	15:19:45	Euronext Dublin	202106091537793
123	42.69	EUR	15:19:45	Euronext Dublin	202106091538561
2	42.69	EUR	15:19:45	Euronext Dublin	202106091538817
286	42.68	EUR	15:20:27	Euronext Dublin	202106091543681
116	42.68	EUR	15:20:27	Euronext Dublin	202106091543937
230	42.67	EUR	15:21:34	Euronext Dublin	202106091545985
121	42.67	EUR	15:21:58	Euronext Dublin	202106091550593
84	42.68	EUR	15:22:27	Euronext Dublin	202106091552897
7	42.68	EUR	15:22:27	Euronext Dublin	202106091553153
125	42.68	EUR	15:22:51	Euronext Dublin	202106091555201
6	42.68	EUR	15:22:51	Euronext Dublin	202106091555457
125	42.68	EUR	15:22:51	Euronext Dublin	202106091555713
123	42.68	EUR	15:22:51	Euronext Dublin	202106091555969
123	42.68	EUR	15:22:51	Euronext Dublin	202106091556225
32	42.68	EUR	15:22:51	Euronext Dublin	202106091556481
51	42.68	EUR	15:22:52	Euronext Dublin	202106091556737
112	42.68	EUR	15:22:52	Euronext Dublin	202106091556993
53	42.68	EUR	15:22:53	Euronext Dublin	202106091557249
50	42.68	EUR	15:22:59	Euronext Dublin	202106091557505
141	42.68	EUR	15:23:01	Euronext Dublin	202106091557761
63	42.68	EUR	15:23:04	Euronext Dublin	202106091558017
48	42.68	EUR	15:23:04	Euronext Dublin	202106091558273
84	42.68	EUR	15:23:16	Euronext Dublin	202106091560065
48	42.68	EUR	15:23:16	Euronext Dublin	202106091560321
21	42.68	EUR	15:23:30	Euronext Dublin	202106091561601
62	42.68	EUR	15:23:57	Euronext Dublin	202106091561857
55	42.68	EUR	15:23:59	Euronext Dublin	202106091562881
273	42.67	EUR	15:24:12	Euronext Dublin	202106091564417
205	42.67	EUR	15:24:51	Euronext Dublin	202106091566721
219	42.66	EUR	15:24:58	Euronext Dublin	202106091567745
14	42.65	EUR	15:25:02	Euronext Dublin	202106091568769
126	42.65	EUR	15:25:02	Euronext Dublin	202106091569025
44	42.66	EUR	15:26:00	Euronext Dublin	202106091574145
125	42.68	EUR	15:26:24	Euronext Dublin	202106091576961
12	42.69	EUR	15:26:46	Euronext Dublin	202106091580545
25	42.69	EUR	15:26:46	Euronext Dublin	202106091580801
123	42.69	EUR	15:26:46	Euronext Dublin	202106091581057
58	42.69	EUR	15:26:47	Euronext Dublin	202106091581313
68	42.69	EUR	15:26:47	Euronext Dublin	202106091581569
57	42.69	EUR	15:26:48	Euronext Dublin	202106091581825
25	42.69	EUR	15:26:48	Euronext Dublin	202106091582081
50	42.69	EUR	15:26:58	Euronext Dublin	202106091582337
348	42.68	EUR	15:27:04	Euronext Dublin	202106091583361
13	42.68	EUR	15:27:05	Euronext Dublin	202106091584897
257	42.68	EUR	15:27:05	Euronext Dublin	202106091585153
49	42.69	EUR	15:27:55	Euronext Dublin	202106091587201
16	42.69	EUR	15:28:05	Euronext Dublin	202106091587457
125	42.69	EUR	15:28:44	Euronext Dublin	202106091587713
6	42.69	EUR	15:28:44	Euronext Dublin	202106091587969
76	42.69	EUR	15:28:45	Euronext Dublin	202106091588225
91	42.69	EUR	15:28:45	Euronext Dublin	202106091588481
25	42.69	EUR	15:28:45	Euronext Dublin	202106091588737
86	42.69	EUR	15:28:49	Euronext Dublin	202106091588993
7	42.69	EUR	15:28:49	Euronext Dublin	202106091589249
67	42.69	EUR	15:28:50	Euronext Dublin	202106091589505
17	42.69	EUR	15:28:50	Euronext Dublin	202106091589761
55	42.7	EUR	15:29:12	Euronext Dublin	202106091591809
24	42.7	EUR	15:29:13	Euronext Dublin	202106091592065
50	42.7	EUR	15:29:13	Euronext Dublin	202106091592321
16	42.7	EUR	15:29:15	Euronext Dublin	202106091592577
117	42.7	EUR	15:29:31	Euronext Dublin	202106091594369
48	42.7	EUR	15:29:41	Euronext Dublin	202106091596929
92	42.7	EUR	15:29:43	Euronext Dublin	202106091597185
51	42.7	EUR	15:29:53	Euronext Dublin	202106091597441
99	42.7	EUR	15:29:55	Euronext Dublin	202106091597697
33	42.71	EUR	15:30:16	Euronext Dublin	202106091599489
6	42.71	EUR	15:30:16	Euronext Dublin	202106091599745
67	42.71	EUR	15:30:16	Euronext Dublin	202106091600001
27	42.71	EUR	15:30:21	Euronext Dublin	202106091600513
57	42.71	EUR	15:30:26	Euronext Dublin	202106091600769
86	42.71	EUR	15:30:26	Euronext Dublin	202106091601025
87	42.71	EUR	15:30:28	Euronext Dublin	202106091601281
416	42.69	EUR	15:30:49	Euronext Dublin	202106091605121
86	42.68	EUR	15:31:13	Euronext Dublin	202106091606913
190	42.68	EUR	15:31:14	Euronext Dublin	202106091607169
203	42.67	EUR	15:31:15	Euronext Dublin	202106091607937
161	42.66	EUR	15:31:43	Euronext Dublin	202106091609217
115	42.64	EUR	15:31:43	Euronext Dublin	202106091618177
8	42.64	EUR	15:31:43	Euronext Dublin	202106091618433
47	42.63	EUR	15:31:50	Euronext Dublin	202106091619713
47	42.63	EUR	15:31:57	Euronext Dublin	202106091620225
191	42.62	EUR	15:32:27	Euronext Dublin	202106091625089
113	42.6	EUR	15:32:27	Euronext Dublin	202106091633025
18	42.59	EUR	15:33:04	Euronext Dublin	202106091636609
125	42.59	EUR	15:33:11	Euronext Dublin	202106091636865
96	42.59	EUR	15:33:11	Euronext Dublin	202106091637121
122	42.59	EUR	15:33:11	Euronext Dublin	202106091637377
90	42.61	EUR	15:33:33	Euronext Dublin	202106091642241
50	42.61	EUR	15:33:33	Euronext Dublin	202106091642497
28	42.61	EUR	15:33:33	Euronext Dublin	202106091642753
125	42.61	EUR	15:33:33	Euronext Dublin	202106091643009
27	42.61	EUR	15:33:33	Euronext Dublin	202106091643265
49	42.61	EUR	15:33:44	Euronext Dublin	202106091643521
54	42.61	EUR	15:33:46	Euronext Dublin	202106091646849
14	42.61	EUR	15:33:46	Euronext Dublin	202106091647105
15	42.61	EUR	15:33:47	Euronext Dublin	202106091647361
52	42.61	EUR	15:33:54	Euronext Dublin	202106091647617
55	42.61	EUR	15:33:58	Euronext Dublin	202106091648385
52	42.61	EUR	15:34:02	Euronext Dublin	202106091648641
55	42.61	EUR	15:34:06	Euronext Dublin	202106091649153
28	42.61	EUR	15:34:10	Euronext Dublin	202106091649409
26	42.61	EUR	15:34:10	Euronext Dublin	202106091649665
51	42.61	EUR	15:34:15	Euronext Dublin	202106091649921
52	42.61	EUR	15:34:19	Euronext Dublin	202106091650177
86	42.61	EUR	15:34:21	Euronext Dublin	202106091650433
93	42.61	EUR	15:34:22	Euronext Dublin	202106091650689
83	42.61	EUR	15:34:22	Euronext Dublin	202106091650945
125	42.61	EUR	15:34:22	Euronext Dublin	202106091651201
411	42.61	EUR	15:34:22	Euronext Dublin	202106091651457
125	42.61	EUR	15:34:22	Euronext Dublin	202106091651713
26	42.61	EUR	15:34:22	Euronext Dublin	202106091651969
11	42.61	EUR	15:34:22	Euronext Dublin	202106091652225
249	42.61	EUR	15:34:22	Euronext Dublin	202106091652481
162	42.61	EUR	15:34:22	Euronext Dublin	202106091652737
11	42.61	EUR	15:34:22	Euronext Dublin	202106091652993
76	42.61	EUR	15:34:22	Euronext Dublin	202106091653249
42	42.61	EUR	15:34:22	Euronext Dublin	202106091653505
125	42.61	EUR	15:34:41	Euronext Dublin	202106091654785
80	42.61	EUR	15:34:41	Euronext Dublin	202106091655041
52	42.61	EUR	15:34:51	Euronext Dublin	202106091655297
18	42.62	EUR	15:35:03	Euronext Dublin	202106091656833
27	42.62	EUR	15:35:15	Euronext Dublin	202106091657089
8	42.62	EUR	15:35:15	Euronext Dublin	202106091657345
83	42.62	EUR	15:35:16	Euronext Dublin	202106091657601
104	42.62	EUR	15:35:18	Euronext Dublin	202106091657857
84	42.62	EUR	15:35:18	Euronext Dublin	202106091658113
37	42.62	EUR	15:35:19	Euronext Dublin	202106091658369
30	42.62	EUR	15:35:19	Euronext Dublin	202106091658625
49	42.62	EUR	15:35:20	Euronext Dublin	202106091658881
185	42.61	EUR	15:35:21	Euronext Dublin	202106091659649
86	42.59	EUR	15:35:47	Euronext Dublin	202106091682689
2	42.59	EUR	15:35:48	Euronext Dublin	202106091682945
111	42.6	EUR	15:35:51	Euronext Dublin	202106091683457
111	42.6	EUR	15:35:51	Euronext Dublin	202106091683713
96	42.6	EUR	15:36:00	Euronext Dublin	202106091685249
45	42.59	EUR	15:36:08	Euronext Dublin	202106091687297
8	42.59	EUR	15:36:20	Euronext Dublin	202106091688833
79	42.59	EUR	15:36:31	Euronext Dublin	202106091689857
52	42.59	EUR	15:36:32	Euronext Dublin	202106091690113
164	42.59	EUR	15:36:58	Euronext Dublin	202106091690369
83	42.59	EUR	15:36:58	Euronext Dublin	202106091690625
94	42.59	EUR	15:37:02	Euronext Dublin	202106091690881
61	42.59	EUR	15:37:03	Euronext Dublin	202106091691137
103	42.58	EUR	15:37:08	Euronext Dublin	202106091692417
54	42.58	EUR	15:37:08	Euronext Dublin	202106091693185
67	42.58	EUR	15:37:29	Euronext Dublin	202106091693697
66	42.59	EUR	15:37:44	Euronext Dublin	202106091695489
69	42.59	EUR	15:37:44	Euronext Dublin	202106091695745
4	42.59	EUR	15:37:44	Euronext Dublin	202106091696001
66	42.59	EUR	15:37:45	Euronext Dublin	202106091696257
50	42.59	EUR	15:37:55	Euronext Dublin	202106091696513
132	42.58	EUR	15:38:00	Euronext Dublin	202106091697537
47	42.59	EUR	15:38:10	Euronext Dublin	202106091699073
46	42.59	EUR	15:38:10	Euronext Dublin	202106091699329
217	42.6	EUR	15:39:15	Euronext Dublin	202106091703425
45	42.61	EUR	15:39:15	Euronext Dublin	202106091706497
125	42.61	EUR	15:39:16	Euronext Dublin	202106091706753
81	42.61	EUR	15:39:16	Euronext Dublin	202106091707009
45	42.61	EUR	15:39:19	Euronext Dublin	202106091707265
52	42.61	EUR	15:39:23	Euronext Dublin	202106091707521
88	42.64	EUR	15:39:41	Euronext Dublin	202106091710081
105	42.67	EUR	15:40:52	Euronext Dublin	202106091713665
78	42.67	EUR	15:40:52	Euronext Dublin	202106091713921
168	42.67	EUR	15:40:57	Euronext Dublin	202106091715201
51	42.67	EUR	15:40:57	Euronext Dublin	202106091715457
95	42.68	EUR	15:41:25	Euronext Dublin	202106091718273
2	42.68	EUR	15:41:25	Euronext Dublin	202106091718529
50	42.68	EUR	15:41:25	Euronext Dublin	202106091718785
275	42.68	EUR	15:41:25	Euronext Dublin	202106091719041
125	42.68	EUR	15:41:28	Euronext Dublin	202106091719297
99	42.67	EUR	15:41:28	Euronext Dublin	202106091719553
136	42.67	EUR	15:42:11	Euronext Dublin	202106091720577
71	42.67	EUR	15:42:11	Euronext Dublin	202106091721089
125	42.67	EUR	15:42:11	Euronext Dublin	202106091721345
39	42.67	EUR	15:42:11	Euronext Dublin	202106091721601
44	42.67	EUR	15:42:11	Euronext Dublin	202106091721857
42	42.67	EUR	15:42:11	Euronext Dublin	202106091722113
87	42.66	EUR	15:42:28	Euronext Dublin	202106091722881
8	42.66	EUR	15:42:28	Euronext Dublin	202106091723137
44	42.65	EUR	15:42:59	Euronext Dublin	202106091723905
149	42.64	EUR	15:43:03	Euronext Dublin	202106091725441
115	42.64	EUR	15:43:04	Euronext Dublin	202106091729537
46	42.63	EUR	15:43:37	Euronext Dublin	202106091736961
152	42.62	EUR	15:43:42	Euronext Dublin	202106091738753
92	42.62	EUR	15:43:43	Euronext Dublin	202106091739265
55	42.64	EUR	15:44:20	Euronext Dublin	202106091742081
23	42.63	EUR	15:44:21	Euronext Dublin	202106091742849
199	42.63	EUR	15:44:21	Euronext Dublin	202106091743105
20	42.63	EUR	15:44:21	Euronext Dublin	202106091743361
99	42.63	EUR	15:44:37	Euronext Dublin	202106091751041
9	42.69	EUR	15:45:29	Euronext Dublin	202106091758721
125	42.69	EUR	15:45:29	Euronext Dublin	202106091758977
46	42.69	EUR	15:45:30	Euronext Dublin	202106091759233
40	42.69	EUR	15:45:31	Euronext Dublin	202106091759489
46	42.69	EUR	15:45:40	Euronext Dublin	202106091760001
49	42.69	EUR	15:45:41	Euronext Dublin	202106091760257
33	42.69	EUR	15:45:41	Euronext Dublin	202106091760513
92	42.7	EUR	15:45:57	Euronext Dublin	202106091761281
43	42.72	EUR	15:46:13	Euronext Dublin	202106091763841
50	42.72	EUR	15:46:17	Euronext Dublin	202106091764097
32	42.72	EUR	15:46:23	Euronext Dublin	202106091764353
13	42.72	EUR	15:46:23	Euronext Dublin	202106091764609
44	42.72	EUR	15:46:26	Euronext Dublin	202106091764865
54	42.72	EUR	15:46:27	Euronext Dublin	202106091765121
82	42.72	EUR	15:46:37	Euronext Dublin	202106091765889
1	42.72	EUR	15:46:37	Euronext Dublin	202106091766145
47	42.72	EUR	15:46:39	Euronext Dublin	202106091766401
178	42.71	EUR	15:46:47	Euronext Dublin	202106091767169
120	42.71	EUR	15:47:10	Euronext Dublin	202106091771777
100	42.71	EUR	15:47:10	Euronext Dublin	202106091772033
86	42.7	EUR	15:47:23	Euronext Dublin	202106091773825
12	42.69	EUR	15:47:28	Euronext Dublin	202106091775105
44	42.7	EUR	15:47:54	Euronext Dublin	202106091776129
59	42.7	EUR	15:47:59	Euronext Dublin	202106091776385
100	42.71	EUR	15:48:18	Euronext Dublin	202106091780737
123	42.71	EUR	15:48:35	Euronext Dublin	202106091780993
48	42.71	EUR	15:48:40	Euronext Dublin	202106091781249
175	42.7	EUR	15:48:43	Euronext Dublin	202106091783041
78	42.7	EUR	15:48:43	Euronext Dublin	202106091784065
8	42.69	EUR	15:48:55	Euronext Dublin	202106091785089
77	42.69	EUR	15:48:55	Euronext Dublin	202106091785345
86	42.67	EUR	15:49:12	Euronext Dublin	202106091786369
62	42.67	EUR	15:49:16	Euronext Dublin	202106091787137
47	42.67	EUR	15:49:17	Euronext Dublin	202106091787393
86	42.68	EUR	15:49:32	Euronext Dublin	202106091792257
125	42.71	EUR	15:50:18	Euronext Dublin	202106091795585
22	42.71	EUR	15:50:18	Euronext Dublin	202106091795841
16	42.72	EUR	15:50:19	Euronext Dublin	202106091797121
28	42.72	EUR	15:50:19	Euronext Dublin	202106091797377
21	42.72	EUR	15:50:19	Euronext Dublin	202106091797633
46	42.72	EUR	15:50:35	Euronext Dublin	202106091797889
45	42.72	EUR	15:50:42	Euronext Dublin	202106091798145
101	42.72	EUR	15:50:56	Euronext Dublin	202106091799425
53	42.72	EUR	15:50:56	Euronext Dublin	202106091799681
198	42.72	EUR	15:50:56	Euronext Dublin	202106091800193
52	42.7	EUR	15:51:03	Euronext Dublin	202106091802497
104	42.69	EUR	15:51:19	Euronext Dublin	202106091804801
15	42.7	EUR	15:51:45	Euronext Dublin	202106091806849
53	42.7	EUR	15:51:45	Euronext Dublin	202106091807105
45	42.7	EUR	15:51:46	Euronext Dublin	202106091807361
145	42.7	EUR	15:52:07	Euronext Dublin	202106091807873
45	42.7	EUR	15:52:10	Euronext Dublin	202106091808897
54	42.7	EUR	15:52:24	Euronext Dublin	202106091809153
42	42.7	EUR	15:52:29	Euronext Dublin	202106091809409
116	42.69	EUR	15:52:41	Euronext Dublin	202106091810433
61	42.69	EUR	15:52:41	Euronext Dublin	202106091810689
17	42.69	EUR	15:52:41	Euronext Dublin	202106091810945
35	42.69	EUR	15:52:41	Euronext Dublin	202106091811201
96	42.68	EUR	15:53:04	Euronext Dublin	202106091812481
59	42.68	EUR	15:53:07	Euronext Dublin	202106091813505
16	42.71	EUR	15:53:27	Euronext Dublin	202106091820929
48	42.71	EUR	15:53:42	Euronext Dublin	202106091821185
43	42.71	EUR	15:53:48	Euronext Dublin	202106091821441
52	42.71	EUR	15:53:55	Euronext Dublin	202106091821697
125	42.71	EUR	15:54:24	Euronext Dublin	202106091824513
68	42.71	EUR	15:54:24	Euronext Dublin	202106091824769
55	42.71	EUR	15:54:24	Euronext Dublin	202106091825025
51	42.71	EUR	15:54:32	Euronext Dublin	202106091825281
43	42.71	EUR	15:54:38	Euronext Dublin	202106091825537
45	42.71	EUR	15:54:44	Euronext Dublin	202106091827073
51	42.71	EUR	15:54:51	Euronext Dublin	202106091827329
205	42.7	EUR	15:54:52	Euronext Dublin	202106091829121
90	42.69	EUR	15:55:11	Euronext Dublin	202106091830657
104	42.69	EUR	15:55:19	Euronext Dublin	202106091831425
158	42.69	EUR	15:55:47	Euronext Dublin	202106091838337
49	42.67	EUR	15:55:47	Euronext Dublin	202106091844993
45	42.67	EUR	15:56:16	Euronext Dublin	202106091848833
21	42.67	EUR	15:56:17	Euronext Dublin	202106091849089
27	42.67	EUR	15:56:17	Euronext Dublin	202106091849345
61	42.67	EUR	15:56:18	Euronext Dublin	202106091849601
79	42.66	EUR	15:56:27	Euronext Dublin	202106091853697
24	42.67	EUR	15:57:13	Euronext Dublin	202106091857281
143	42.67	EUR	15:57:13	Euronext Dublin	202106091857537
32	42.67	EUR	15:57:13	Euronext Dublin	202106091857793
51	42.67	EUR	15:57:14	Euronext Dublin	202106091858049
45	42.67	EUR	15:57:20	Euronext Dublin	202106091858305
44	42.67	EUR	15:57:22	Euronext Dublin	202106091858817
4	42.67	EUR	15:57:22	Euronext Dublin	202106091859073
50	42.67	EUR	15:57:28	Euronext Dublin	202106091860097
27	42.67	EUR	15:57:46	Euronext Dublin	202106091861121
18	42.67	EUR	15:57:46	Euronext Dublin	202106091861377
51	42.67	EUR	15:57:48	Euronext Dublin	202106091861633
42	42.67	EUR	15:58:02	Euronext Dublin	202106091861889
58	42.67	EUR	15:58:04	Euronext Dublin	202106091863169
48	42.68	EUR	15:58:28	Euronext Dublin	202106091864449
232	42.68	EUR	15:58:31	Euronext Dublin	202106091865985
63	42.68	EUR	15:58:55	Euronext Dublin	202106091869313
123	42.67	EUR	15:58:57	Euronext Dublin	202106091870849
254	42.66	EUR	15:59:51	Euronext Dublin	202106091872641
134	42.66	EUR	15:59:51	Euronext Dublin	202106091873921
167	42.65	EUR	16:00:19	Euronext Dublin	202106091875201
79	42.65	EUR	16:00:42	Euronext Dublin	202106091877505
42	42.65	EUR	16:00:42	Euronext Dublin	202106091877761
88	42.66	EUR	16:01:12	Euronext Dublin	202106091881089
65	42.66	EUR	16:01:12	Euronext Dublin	202106091881345
45	42.66	EUR	16:01:20	Euronext Dublin	202106091881601
52	42.66	EUR	16:01:25	Euronext Dublin	202106091881857
45	42.66	EUR	16:01:33	Euronext Dublin	202106091882113
124	42.65	EUR	16:01:52	Euronext Dublin	202106091883137
116	42.65	EUR	16:01:52	Euronext Dublin	202106091883905
182	42.64	EUR	16:02:15	Euronext Dublin	202106091885697
50	42.64	EUR	16:02:42	Euronext Dublin	202106091887745
119	42.63	EUR	16:02:47	Euronext Dublin	202106091888513
47	42.63	EUR	16:02:47	Euronext Dublin	202106091889793
47	42.63	EUR	16:03:05	Euronext Dublin	202106091890049
46	42.64	EUR	16:03:17	Euronext Dublin	202106091894145
47	42.64	EUR	16:03:22	Euronext Dublin	202106091894401
56	42.64	EUR	16:03:29	Euronext Dublin	202106091894657
46	42.64	EUR	16:03:46	Euronext Dublin	202106091894913
52	42.64	EUR	16:03:54	Euronext Dublin	202106091895169
47	42.64	EUR	16:04:01	Euronext Dublin	202106091895425
48	42.64	EUR	16:04:06	Euronext Dublin	202106091895681
174	42.63	EUR	16:04:12	Euronext Dublin	202106091896961
22	42.62	EUR	16:04:33	Euronext Dublin	202106091900289
85	42.62	EUR	16:04:33	Euronext Dublin	202106091900545
63	42.62	EUR	16:04:33	Euronext Dublin	202106091900801
35	42.61	EUR	16:04:42	Euronext Dublin	202106091902337
129	42.61	EUR	16:05:18	Euronext Dublin	202106091903617
36	42.61	EUR	16:05:18	Euronext Dublin	202106091903873
165	42.61	EUR	16:05:35	Euronext Dublin	202106091904641
59	42.61	EUR	16:05:35	Euronext Dublin	202106091905921
105	42.6	EUR	16:06:16	Euronext Dublin	202106091910273
141	42.59	EUR	16:06:26	Euronext Dublin	202106091912577
62	42.6	EUR	16:06:26	Euronext Dublin	202106091913601
3	42.6	EUR	16:06:26	Euronext Dublin	202106091913857
46	42.58	EUR	16:06:50	Euronext Dublin	202106091915393
87	42.59	EUR	16:07:06	Euronext Dublin	202106091918977
60	42.59	EUR	16:07:08	Euronext Dublin	202106091919233
2	42.59	EUR	16:07:08	Euronext Dublin	202106091919489
46	42.59	EUR	16:07:13	Euronext Dublin	202106091919745
52	42.59	EUR	16:07:16	Euronext Dublin	202106091920001
37	42.59	EUR	16:07:17	Euronext Dublin	202106091920257
17	42.59	EUR	16:07:18	Euronext Dublin	202106091920513
76	42.59	EUR	16:07:27	Euronext Dublin	202106091922305
100	42.62	EUR	16:08:17	Euronext Dublin	202106091927681
36	42.62	EUR	16:09:08	Euronext Dublin	202106091927937
221	42.62	EUR	16:09:08	Euronext Dublin	202106091928193
184	42.62	EUR	16:09:08	Euronext Dublin	202106091929217
50	42.62	EUR	16:09:08	Euronext Dublin	202106091930241
173	42.62	EUR	16:09:08	Euronext Dublin	202106091930497
106	42.62	EUR	16:09:08	Euronext Dublin	202106091930753
2	42.62	EUR	16:09:08	Euronext Dublin	202106091931009
26	42.62	EUR	16:09:17	Euronext Dublin	202106091931265
211	42.62	EUR	16:09:36	Euronext Dublin	202106091932033
146	42.62	EUR	16:09:36	Euronext Dublin	202106091932289
37	42.62	EUR	16:09:36	Euronext Dublin	202106091932545
120	42.62	EUR	16:09:36	Euronext Dublin	202106091932801
220	42.62	EUR	16:09:36	Euronext Dublin	202106091933057
260	42.62	EUR	16:09:36	Euronext Dublin	202106091933825
97	42.62	EUR	16:09:44	Euronext Dublin	202106091934081
119	42.62	EUR	16:09:58	Euronext Dublin	202106091934849
238	42.62	EUR	16:09:58	Euronext Dublin	202106091935105
78	42.62	EUR	16:09:58	Euronext Dublin	202106091935361
279	42.62	EUR	16:10:02	Euronext Dublin	202106091935617
357	42.62	EUR	16:10:11	Euronext Dublin	202106091936129
199	42.62	EUR	16:10:19	Euronext Dublin	202106091936641
158	42.62	EUR	16:10:27	Euronext Dublin	202106091936897
40	42.62	EUR	16:10:28	Euronext Dublin	202106091937665
317	42.62	EUR	16:10:28	Euronext Dublin	202106091937921
40	42.62	EUR	16:10:28	Euronext Dublin	202106091938433
247	42.62	EUR	16:10:30	Euronext Dublin	202106091938689
23	42.64	EUR	16:11:07	Euronext Dublin	202106091944321
125	42.65	EUR	16:11:09	Euronext Dublin	202106091945089
173	42.66	EUR	16:12:14	Euronext Dublin	202106091946881
173	42.66	EUR	16:12:15	Euronext Dublin	202106091947137
87	42.66	EUR	16:12:15	Euronext Dublin	202106091947393
86	42.66	EUR	16:12:15	Euronext Dublin	202106091947649
774	42.65	EUR	16:12:21	Euronext Dublin	202106091949697
123	42.65	EUR	16:12:21	Euronext Dublin	202106091950977
125	42.65	EUR	16:12:21	Euronext Dublin	202106091951233
123	42.65	EUR	16:12:21	Euronext Dublin	202106091951489
514	42.65	EUR	16:12:21	Euronext Dublin	202106091951745
75	42.66	EUR	16:13:30	Euronext Dublin	202106091955073
53	42.66	EUR	16:13:37	Euronext Dublin	202106091955585
62	42.66	EUR	16:13:38	Euronext Dublin	202106091955841
124	42.66	EUR	16:13:38	Euronext Dublin	202106091956097
81	42.66	EUR	16:13:38	Euronext Dublin	202106091956353
182	42.66	EUR	16:13:38	Euronext Dublin	202106091956609
10	42.66	EUR	16:13:38	Euronext Dublin	202106091956865
97	42.66	EUR	16:13:38	Euronext Dublin	202106091957121
353	42.66	EUR	16:13:38	Euronext Dublin	202106091957377
12	42.66	EUR	16:13:39	Euronext Dublin	202106091957633
143	42.66	EUR	16:14:11	Euronext Dublin	202106091958145
278	42.66	EUR	16:14:11	Euronext Dublin	202106091958401
32	42.66	EUR	16:14:11	Euronext Dublin	202106091958657
83	42.67	EUR	16:14:27	Euronext Dublin	202106091959681
135	42.67	EUR	16:14:27	Euronext Dublin	202106091959937
68	42.67	EUR	16:14:27	Euronext Dublin	202106091960193
220	42.67	EUR	16:14:27	Euronext Dublin	202106091960449
256	42.67	EUR	16:14:27	Euronext Dublin	202106091960705
23	42.67	EUR	16:14:28	Euronext Dublin	202106091960961
13	42.67	EUR	16:14:28	Euronext Dublin	202106091961217
357	42.67	EUR	16:14:30	Euronext Dublin	202106091961473
125	42.67	EUR	16:14:40	Euronext Dublin	202106091961729
123	42.67	EUR	16:14:40	Euronext Dublin	202106091961985
123	42.67	EUR	16:14:40	Euronext Dublin	202106091962241
146	42.67	EUR	16:14:40	Euronext Dublin	202106091962497
117	42.67	EUR	16:14:40	Euronext Dublin	202106091962753
724	42.68	EUR	16:15:51	Euronext Dublin	202106091975297

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

POSDKCBQABKDNAK

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

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account