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: 6,442.00

Bid: 6,440.00

Ask: 6,444.00

Change: 14.00 (0.22%)

Spread: 4.00 (0.062%)

Open: 6,492.00

High: 6,494.00

Low: 6,442.00

Prev. Close: 6,428.00

Last checked at -

Transaction in Own Shares

26 Apr 2022 07:00

RNS Number : 2780J

CRH PLC

26 April 2022

26th April 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 25th April 2022 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:			97,000
Highest price paid per share:			€38.04
Lowest price paid per share:			€37.01
Volume weighted average price paid:			€37.5229

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 27th June 2022 following its announcement on 17th March 2022 and were effected by CRH's broker as part of the Programme announced on 17th March 2022.

Following settlement of the above transactions CRH will hold 8,529,722 of its ordinary shares in treasury which represents 1.102%of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 765,610,616 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 on 25th April 2022 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:	SGEN
Time zone:	BST
Currency:	EUR
Date of Transactions:	25 April 2022

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	37.5229	97,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
147	37.25	EUR	08:00:39	Euronext Dublin	2022042526113
76	37.25	EUR	08:00:39	Euronext Dublin	2022042526369
54	37.19	EUR	08:00:47	Euronext Dublin	2022042527137
216	37.215	EUR	08:01:18	Euronext Dublin	2022042530209
3	37.215	EUR	08:01:18	Euronext Dublin	2022042530465
230	37.195	EUR	08:01:48	Euronext Dublin	2022042532257
125	37.195	EUR	08:01:48	Euronext Dublin	2022042533281
189	37.275	EUR	08:02:17	Euronext Dublin	2022042538401
132	37.275	EUR	08:02:17	Euronext Dublin	2022042539937
94	37.27	EUR	08:02:32	Euronext Dublin	2022042541729
107	37.27	EUR	08:02:32	Euronext Dublin	2022042541985
235	37.29	EUR	08:03:15	Euronext Dublin	2022042545825
263	37.29	EUR	08:03:15	Euronext Dublin	2022042547105
150	37.21	EUR	08:03:46	Euronext Dublin	2022042551201
149	37.265	EUR	08:04:10	Euronext Dublin	2022042556321
300	37.25	EUR	08:04:20	Euronext Dublin	2022042557089
162	37.255	EUR	08:04:20	Euronext Dublin	2022042557345
60	37.225	EUR	08:04:26	Euronext Dublin	2022042558113
32	37.25	EUR	08:05:04	Euronext Dublin	2022042561953
166	37.25	EUR	08:05:04	Euronext Dublin	2022042562209
34	37.25	EUR	08:05:04	Euronext Dublin	2022042562465
199	37.25	EUR	08:05:10	Euronext Dublin	2022042562721
74	37.25	EUR	08:05:10	Euronext Dublin	2022042563489
272	37.28	EUR	08:05:54	Euronext Dublin	2022042564257
76	37.29	EUR	08:05:54	Euronext Dublin	2022042564769
66	37.285	EUR	08:06:01	Euronext Dublin	2022042566049
59	37.275	EUR	08:06:05	Euronext Dublin	2022042568097
99	37.325	EUR	08:06:20	Euronext Dublin	2022042569633
53	37.365	EUR	08:06:31	Euronext Dublin	2022042570913
29	37.385	EUR	08:06:34	Euronext Dublin	2022042573473
53	37.36	EUR	08:06:40	Euronext Dublin	2022042575009
20	37.375	EUR	08:06:54	Euronext Dublin	2022042575265
36	37.375	EUR	08:06:54	Euronext Dublin	2022042575521
77	37.385	EUR	08:07:05	Euronext Dublin	2022042578593
55	37.38	EUR	08:07:18	Euronext Dublin	2022042580641
94	37.435	EUR	08:07:31	Euronext Dublin	2022042582945
94	37.495	EUR	08:07:51	Euronext Dublin	2022042584481
55	37.5	EUR	08:08:01	Euronext Dublin	2022042586785
61	37.505	EUR	08:08:10	Euronext Dublin	2022042588577
105	37.575	EUR	08:08:50	Euronext Dublin	2022042598049
78	37.57	EUR	08:08:58	Euronext Dublin	2022042599585
75	37.595	EUR	08:09:08	Euronext Dublin	20220425103169
75	37.635	EUR	08:09:19	Euronext Dublin	20220425104705
54	37.58	EUR	08:09:31	Euronext Dublin	20220425106241
72	37.55	EUR	08:09:45	Euronext Dublin	20220425107777
68	37.565	EUR	08:09:59	Euronext Dublin	20220425108801
48	37.56	EUR	08:10:00	Euronext Dublin	20220425109313
72	37.585	EUR	08:10:06	Euronext Dublin	20220425110593
60	37.545	EUR	08:10:22	Euronext Dublin	20220425111617
156	37.515	EUR	08:10:50	Euronext Dublin	20220425112129
112	37.515	EUR	08:10:50	Euronext Dublin	20220425112385
58	37.47	EUR	08:10:58	Euronext Dublin	20220425113153
54	37.45	EUR	08:11:11	Euronext Dublin	20220425113665
38	37.44	EUR	08:11:14	Euronext Dublin	20220425114177
18	37.44	EUR	08:11:14	Euronext Dublin	20220425114433
94	37.415	EUR	08:11:38	Euronext Dublin	20220425115457
95	37.415	EUR	08:11:39	Euronext Dublin	20220425115713
46	37.415	EUR	08:12:01	Euronext Dublin	20220425120065
60	37.415	EUR	08:12:01	Euronext Dublin	20220425120833
150	37.41	EUR	08:12:13	Euronext Dublin	20220425122369
276	37.375	EUR	08:13:08	Euronext Dublin	20220425123905
96	37.38	EUR	08:13:08	Euronext Dublin	20220425124161
64	37.47	EUR	08:13:55	Euronext Dublin	20220425127489
48	37.47	EUR	08:13:55	Euronext Dublin	20220425127745
214	37.465	EUR	08:14:00	Euronext Dublin	20220425128513
75	37.465	EUR	08:14:00	Euronext Dublin	20220425128769
117	37.455	EUR	08:14:16	Euronext Dublin	20220425130049
72	37.43	EUR	08:14:27	Euronext Dublin	20220425130305
58	37.37	EUR	08:14:34	Euronext Dublin	20220425132353
119	37.325	EUR	08:14:59	Euronext Dublin	20220425134657
172	37.34	EUR	08:15:45	Euronext Dublin	20220425137217
61	37.34	EUR	08:15:45	Euronext Dublin	20220425137473
164	37.36	EUR	08:16:24	Euronext Dublin	20220425142337
81	37.345	EUR	08:16:40	Euronext Dublin	20220425148225
175	37.37	EUR	08:16:54	Euronext Dublin	20220425149505
130	37.37	EUR	08:16:54	Euronext Dublin	20220425149761
62	37.5	EUR	08:17:41	Euronext Dublin	20220425162817
54	37.53	EUR	08:17:44	Euronext Dublin	20220425163329
172	37.555	EUR	08:18:10	Euronext Dublin	20220425166145
59	37.56	EUR	08:18:14	Euronext Dublin	20220425166913
54	37.57	EUR	08:18:20	Euronext Dublin	20220425167169
62	37.53	EUR	08:18:35	Euronext Dublin	20220425169217
132	37.55	EUR	08:19:01	Euronext Dublin	20220425176385
97	37.55	EUR	08:19:01	Euronext Dublin	20220425176641
54	37.59	EUR	08:19:05	Euronext Dublin	20220425177921
101	37.605	EUR	08:19:24	Euronext Dublin	20220425178689
84	37.575	EUR	08:19:30	Euronext Dublin	20220425180737
54	37.57	EUR	08:19:41	Euronext Dublin	20220425181761
53	37.555	EUR	08:19:44	Euronext Dublin	20220425183553
53	37.6	EUR	08:19:55	Euronext Dublin	20220425189697
129	37.6	EUR	08:20:10	Euronext Dublin	20220425199681
53	37.615	EUR	08:20:16	Euronext Dublin	20220425203265
279	37.7	EUR	08:21:03	Euronext Dublin	20220425210177
84	37.685	EUR	08:21:20	Euronext Dublin	20220425211457
130	37.7	EUR	08:21:38	Euronext Dublin	20220425214017
285	37.71	EUR	08:22:19	Euronext Dublin	20220425217345
121	37.495	EUR	08:28:25	Euronext Dublin	20220425241665
129	37.465	EUR	08:28:55	Euronext Dublin	20220425242689
152	37.455	EUR	08:29:44	Euronext Dublin	20220425248321
132	37.475	EUR	08:30:16	Euronext Dublin	20220425250113
114	37.475	EUR	08:30:16	Euronext Dublin	20220425250369
75	37.45	EUR	08:30:26	Euronext Dublin	20220425254209
169	37.48	EUR	08:31:14	Euronext Dublin	20220425258817
210	37.475	EUR	08:31:44	Euronext Dublin	20220425261889
54	37.455	EUR	08:31:58	Euronext Dublin	20220425269313
55	37.45	EUR	08:32:04	Euronext Dublin	20220425270849
80	37.46	EUR	08:32:20	Euronext Dublin	20220425276481
105	37.455	EUR	08:32:42	Euronext Dublin	20220425277249
125	37.41	EUR	08:33:07	Euronext Dublin	20220425277761
54	37.395	EUR	08:33:19	Euronext Dublin	20220425278017
105	37.415	EUR	08:33:51	Euronext Dublin	20220425280321
64	37.42	EUR	08:33:51	Euronext Dublin	20220425281601
56	37.43	EUR	08:34:06	Euronext Dublin	20220425282625
94	37.435	EUR	08:34:22	Euronext Dublin	20220425286977
66	37.425	EUR	08:34:58	Euronext Dublin	20220425291329
59	37.425	EUR	08:34:58	Euronext Dublin	20220425291585
64	37.425	EUR	08:34:58	Euronext Dublin	20220425291841
78	37.43	EUR	08:35:29	Euronext Dublin	20220425295681
53	37.415	EUR	08:35:31	Euronext Dublin	20220425296449
8	37.375	EUR	08:36:35	Euronext Dublin	20220425299009
28	37.375	EUR	08:36:35	Euronext Dublin	20220425299265
141	37.375	EUR	08:36:35	Euronext Dublin	20220425299521
63	37.375	EUR	08:36:35	Euronext Dublin	20220425300289
97	37.355	EUR	08:37:09	Euronext Dublin	20220425301057
54	37.3	EUR	08:37:33	Euronext Dublin	20220425303361
55	37.27	EUR	08:37:58	Euronext Dublin	20220425305921
52	37.24	EUR	08:38:40	Euronext Dublin	20220425307457
41	37.22	EUR	08:38:47	Euronext Dublin	20220425308737
16	37.285	EUR	08:39:12	Euronext Dublin	20220425311297
114	37.285	EUR	08:39:12	Euronext Dublin	20220425311553
56	37.27	EUR	08:39:23	Euronext Dublin	20220425316417
72	37.265	EUR	08:39:40	Euronext Dublin	20220425320513
55	37.255	EUR	08:39:53	Euronext Dublin	20220425321793
83	37.275	EUR	08:40:13	Euronext Dublin	20220425322305
57	37.265	EUR	08:40:34	Euronext Dublin	20220425323329
160	37.21	EUR	08:41:12	Euronext Dublin	20220425324353
657	37.19	EUR	08:41:13	Euronext Dublin	20220425325121
657	37.19	EUR	08:41:13	Euronext Dublin	20220425325377
206	37.19	EUR	08:41:13	Euronext Dublin	20220425325633
451	37.19	EUR	08:41:13	Euronext Dublin	20220425325889
29	37.19	EUR	08:41:13	Euronext Dublin	20220425326145
57	37.24	EUR	08:41:48	Euronext Dublin	20220425328705
160	37.225	EUR	08:42:30	Euronext Dublin	20220425329729
59	37.215	EUR	08:42:30	Euronext Dublin	20220425330753
56	37.2	EUR	08:42:50	Euronext Dublin	20220425332289
55	37.2	EUR	08:42:58	Euronext Dublin	20220425334081
137	37.24	EUR	08:44:01	Euronext Dublin	20220425338433
124	37.29	EUR	08:44:32	Euronext Dublin	20220425340737
175	37.29	EUR	08:44:33	Euronext Dublin	20220425340993
175	37.285	EUR	08:44:41	Euronext Dublin	20220425342017
55	37.285	EUR	08:44:41	Euronext Dublin	20220425342273
50	37.285	EUR	08:44:41	Euronext Dublin	20220425342529
66	37.24	EUR	08:45:48	Euronext Dublin	20220425345089
173	37.245	EUR	08:46:15	Euronext Dublin	20220425346113
213	37.25	EUR	08:47:00	Euronext Dublin	20220425349697
50	37.25	EUR	08:47:00	Euronext Dublin	20220425350209
27	37.25	EUR	08:47:00	Euronext Dublin	20220425350465
5	37.25	EUR	08:47:01	Euronext Dublin	20220425350721
19	37.25	EUR	08:47:02	Euronext Dublin	20220425350977
1	37.25	EUR	08:47:03	Euronext Dublin	20220425351233
99	37.24	EUR	08:47:26	Euronext Dublin	20220425353793
40	37.24	EUR	08:47:27	Euronext Dublin	20220425354049
13	37.24	EUR	08:47:27	Euronext Dublin	20220425354305
124	37.26	EUR	08:47:45	Euronext Dublin	20220425358401
699	37.27	EUR	08:47:49	Euronext Dublin	20220425361985
140	37.27	EUR	08:47:52	Euronext Dublin	20220425364289
67	37.125	EUR	08:50:25	Euronext Dublin	20220425378625
6	37.045	EUR	08:50:25	Euronext Dublin	20220425382721
54	37.05	EUR	08:50:36	Euronext Dublin	20220425388609
54	37.04	EUR	08:50:50	Euronext Dublin	20220425393473
56	37.025	EUR	08:50:59	Euronext Dublin	20220425395521
54	37.025	EUR	08:51:13	Euronext Dublin	20220425399361
54	37.03	EUR	08:51:34	Euronext Dublin	20220425406273
95	37.045	EUR	08:51:53	Euronext Dublin	20220425413441
61	37.06	EUR	08:52:18	Euronext Dublin	20220425415233
55	37.105	EUR	08:52:28	Euronext Dublin	20220425417537
54	37.125	EUR	08:52:45	Euronext Dublin	20220425419585
13	37.1	EUR	08:53:04	Euronext Dublin	20220425424705
63	37.1	EUR	08:53:04	Euronext Dublin	20220425424961
105	37.165	EUR	08:53:36	Euronext Dublin	20220425430081
94	37.18	EUR	08:54:01	Euronext Dublin	20220425432641
57	37.21	EUR	08:54:46	Euronext Dublin	20220425434177
90	37.24	EUR	08:55:05	Euronext Dublin	20220425435457
58	37.235	EUR	08:55:08	Euronext Dublin	20220425436225
164	37.285	EUR	08:55:44	Euronext Dublin	20220425446721
195	37.295	EUR	08:56:16	Euronext Dublin	20220425454913
111	37.31	EUR	08:56:43	Euronext Dublin	20220425458241
37	37.29	EUR	08:56:48	Euronext Dublin	20220425459265
20	37.29	EUR	08:56:48	Euronext Dublin	20220425459521
64	37.3	EUR	08:57:04	Euronext Dublin	20220425461313
74	37.3	EUR	08:57:18	Euronext Dublin	20220425463361
79	37.33	EUR	08:57:37	Euronext Dublin	20220425464641
30	37.29	EUR	08:58:08	Euronext Dublin	20220425465665
111	37.29	EUR	08:58:08	Euronext Dublin	20220425465921
65	37.31	EUR	09:00:29	Euronext Dublin	20220425476929
129	37.305	EUR	09:00:30	Euronext Dublin	20220425477697
175	37.305	EUR	09:00:30	Euronext Dublin	20220425477953
32	37.305	EUR	09:00:30	Euronext Dublin	20220425478209
12	37.305	EUR	09:00:30	Euronext Dublin	20220425478465
61	37.305	EUR	09:00:30	Euronext Dublin	20220425478721
127	37.32	EUR	09:04:35	Euronext Dublin	20220425500481
128	37.32	EUR	09:04:35	Euronext Dublin	20220425500737
86	37.315	EUR	09:04:48	Euronext Dublin	20220425502273
58	37.43	EUR	09:08:00	Euronext Dublin	20220425552705
59	37.445	EUR	09:08:09	Euronext Dublin	20220425554753
53	37.445	EUR	09:08:28	Euronext Dublin	20220425556289
65	37.445	EUR	09:08:42	Euronext Dublin	20220425557313
53	37.435	EUR	09:08:47	Euronext Dublin	20220425557825
53	37.42	EUR	09:09:08	Euronext Dublin	20220425559617
64	37.42	EUR	09:09:08	Euronext Dublin	20220425559873
54	37.375	EUR	09:09:20	Euronext Dublin	20220425565249
54	37.365	EUR	09:09:34	Euronext Dublin	20220425566273
58	37.37	EUR	09:09:48	Euronext Dublin	20220425566785
149	37.37	EUR	09:10:35	Euronext Dublin	20220425568577
72	37.37	EUR	09:10:38	Euronext Dublin	20220425570369
142	37.375	EUR	09:11:19	Euronext Dublin	20220425571393
7	37.37	EUR	09:11:23	Euronext Dublin	20220425572417
47	37.37	EUR	09:11:23	Euronext Dublin	20220425572673
54	37.365	EUR	09:11:37	Euronext Dublin	20220425573441
53	37.35	EUR	09:11:45	Euronext Dublin	20220425573953
78	37.33	EUR	09:12:19	Euronext Dublin	20220425577537
62	37.33	EUR	09:12:19	Euronext Dublin	20220425577793
91	37.26	EUR	09:12:42	Euronext Dublin	20220425582401
73	37.245	EUR	09:13:11	Euronext Dublin	20220425585473
54	37.22	EUR	09:13:16	Euronext Dublin	20220425586753
95	37.245	EUR	09:13:38	Euronext Dublin	20220425590849
57	37.24	EUR	09:13:49	Euronext Dublin	20220425593921
169	37.245	EUR	09:14:30	Euronext Dublin	20220425599041
132	37.28	EUR	09:15:08	Euronext Dublin	20220425601857
54	37.27	EUR	09:15:18	Euronext Dublin	20220425602369
54	37.26	EUR	09:15:33	Euronext Dublin	20220425603649
104	37.265	EUR	09:15:54	Euronext Dublin	20220425605441
129	37.295	EUR	09:16:33	Euronext Dublin	20220425606721
60	37.29	EUR	09:16:33	Euronext Dublin	20220425607233
95	37.295	EUR	09:17:15	Euronext Dublin	20220425609281
56	37.295	EUR	09:17:15	Euronext Dublin	20220425609537
104	37.3	EUR	09:17:46	Euronext Dublin	20220425611329
32	37.305	EUR	09:17:46	Euronext Dublin	20220425612353
56	37.28	EUR	09:17:54	Euronext Dublin	20220425613121
76	37.25	EUR	09:18:16	Euronext Dublin	20220425614913
56	37.27	EUR	09:18:23	Euronext Dublin	20220425617729
54	37.255	EUR	09:18:37	Euronext Dublin	20220425618753
104	37.24	EUR	09:18:58	Euronext Dublin	20220425619265
54	37.245	EUR	09:19:06	Euronext Dublin	20220425620545
54	37.25	EUR	09:19:20	Euronext Dublin	20220425622593
103	37.25	EUR	09:19:35	Euronext Dublin	20220425623361
173	37.255	EUR	09:20:14	Euronext Dublin	20220425625665
54	37.255	EUR	09:20:20	Euronext Dublin	20220425627201
55	37.235	EUR	09:20:31	Euronext Dublin	20220425627969
54	37.235	EUR	09:20:43	Euronext Dublin	20220425628993
89	37.25	EUR	09:21:09	Euronext Dublin	20220425631809
57	37.245	EUR	09:21:18	Euronext Dublin	20220425632321
70	37.245	EUR	09:21:35	Euronext Dublin	20220425634625
130	37.245	EUR	09:22:02	Euronext Dublin	20220425636161
55	37.245	EUR	09:22:02	Euronext Dublin	20220425636673
54	37.235	EUR	09:22:21	Euronext Dublin	20220425637697
85	37.23	EUR	09:22:34	Euronext Dublin	20220425641281
105	37.235	EUR	09:22:55	Euronext Dublin	20220425644353
47	37.235	EUR	09:23:07	Euronext Dublin	20220425645633
103	37.23	EUR	09:23:30	Euronext Dublin	20220425647169
56	37.225	EUR	09:23:35	Euronext Dublin	20220425648961
94	37.215	EUR	09:24:00	Euronext Dublin	20220425651265
54	37.215	EUR	09:24:10	Euronext Dublin	20220425653057
56	37.215	EUR	09:24:14	Euronext Dublin	20220425654337
97	37.235	EUR	09:24:38	Euronext Dublin	20220425660737
117	37.28	EUR	09:25:53	Euronext Dublin	20220425667137
174	37.28	EUR	09:26:17	Euronext Dublin	20220425668417
107	37.28	EUR	09:26:17	Euronext Dublin	20220425668673
55	37.245	EUR	09:26:41	Euronext Dublin	20220425671233
107	37.27	EUR	09:27:17	Euronext Dublin	20220425674817
54	37.23	EUR	09:27:39	Euronext Dublin	20220425677121
55	37.22	EUR	09:27:53	Euronext Dublin	20220425677633
55	37.215	EUR	09:28:11	Euronext Dublin	20220425679169
54	37.205	EUR	09:28:34	Euronext Dublin	20220425682241
55	37.185	EUR	09:28:53	Euronext Dublin	20220425683521
52	37.155	EUR	09:29:08	Euronext Dublin	20220425684801
11	37.155	EUR	09:29:08	Euronext Dublin	20220425685057
59	37.17	EUR	09:29:49	Euronext Dublin	20220425688385
59	37.17	EUR	09:29:49	Euronext Dublin	20220425688641
54	37.145	EUR	09:30:09	Euronext Dublin	20220425691969
8	37.155	EUR	09:31:01	Euronext Dublin	20220425695809
175	37.145	EUR	09:31:14	Euronext Dublin	20220425696833
7	37.15	EUR	09:31:14	Euronext Dublin	20220425697089
129	37.145	EUR	09:31:14	Euronext Dublin	20220425697345
175	37.155	EUR	09:31:54	Euronext Dublin	20220425699137
2	37.155	EUR	09:31:54	Euronext Dublin	20220425699393
175	37.18	EUR	09:32:50	Euronext Dublin	20220425702721
23	37.18	EUR	09:33:00	Euronext Dublin	20220425703745
43	37.145	EUR	09:34:53	Euronext Dublin	20220425714497
54	37.135	EUR	09:35:04	Euronext Dublin	20220425716801
61	37.115	EUR	09:35:23	Euronext Dublin	20220425718081
75	37.135	EUR	09:35:30	Euronext Dublin	20220425720129
5	37.135	EUR	09:35:31	Euronext Dublin	20220425720385
55	37.14	EUR	09:36:13	Euronext Dublin	20220425721921
238	37.15	EUR	09:37:29	Euronext Dublin	20220425726529
53	37.145	EUR	09:37:46	Euronext Dublin	20220425728065
148	37.16	EUR	09:38:51	Euronext Dublin	20220425733697
54	37.16	EUR	09:39:08	Euronext Dublin	20220425734977
64	37.145	EUR	09:39:54	Euronext Dublin	20220425737025
53	37.14	EUR	09:40:04	Euronext Dublin	20220425738817
54	37.14	EUR	09:40:15	Euronext Dublin	20220425740097
43	37.135	EUR	09:40:37	Euronext Dublin	20220425741889
130	37.16	EUR	09:41:07	Euronext Dublin	20220425742913
54	37.145	EUR	09:41:26	Euronext Dublin	20220425745729
122	37.155	EUR	09:42:06	Euronext Dublin	20220425749057
96	37.16	EUR	09:42:38	Euronext Dublin	20220425751105
110	37.19	EUR	09:44:15	Euronext Dublin	20220425757249
102	37.185	EUR	09:44:18	Euronext Dublin	20220425758017
50	37.19	EUR	09:44:46	Euronext Dublin	20220425760321
54	37.185	EUR	09:44:46	Euronext Dublin	20220425762625
11	37.19	EUR	09:44:46	Euronext Dublin	20220425762881
65	37.19	EUR	09:44:46	Euronext Dublin	20220425763137
66	37.175	EUR	09:44:59	Euronext Dublin	20220425763905
9	37.175	EUR	09:44:59	Euronext Dublin	20220425764161
53	37.175	EUR	09:45:14	Euronext Dublin	20220425766465
104	37.175	EUR	09:45:35	Euronext Dublin	20220425767233
105	37.15	EUR	09:45:55	Euronext Dublin	20220425770305
53	37.12	EUR	09:46:07	Euronext Dublin	20220425771073
54	37.135	EUR	09:46:13	Euronext Dublin	20220425772865
109	37.125	EUR	09:46:39	Euronext Dublin	20220425773377
98	37.08	EUR	09:47:02	Euronext Dublin	20220425778241
57	37.06	EUR	09:47:29	Euronext Dublin	20220425781057
61	37.06	EUR	09:47:29	Euronext Dublin	20220425781569
30	37.06	EUR	09:47:46	Euronext Dublin	20220425783105
49	37.05	EUR	09:47:53	Euronext Dublin	20220425783873
39	37.045	EUR	09:48:00	Euronext Dublin	20220425785921
16	37.045	EUR	09:48:00	Euronext Dublin	20220425786177
51	37.04	EUR	09:48:11	Euronext Dublin	20220425788993
6	37.04	EUR	09:48:11	Euronext Dublin	20220425789249
66	37.015	EUR	09:48:29	Euronext Dublin	20220425791297
105	37.03	EUR	09:48:59	Euronext Dublin	20220425794881
54	37.01	EUR	09:49:01	Euronext Dublin	20220425797441
73	37.015	EUR	09:50:01	Euronext Dublin	20220425800769
79	37.015	EUR	09:50:01	Euronext Dublin	20220425801537
131	37.015	EUR	09:50:14	Euronext Dublin	20220425803073
99	37.025	EUR	09:51:00	Euronext Dublin	20220425805633
126	37.015	EUR	09:51:00	Euronext Dublin	20220425807681
57	37.02	EUR	09:51:26	Euronext Dublin	20220425812033
71	37.03	EUR	09:51:44	Euronext Dublin	20220425816897
57	37.035	EUR	09:52:05	Euronext Dublin	20220425821505
59	37.03	EUR	09:52:35	Euronext Dublin	20220425824065
44	37.03	EUR	09:52:35	Euronext Dublin	20220425824321
75	37.04	EUR	09:53:04	Euronext Dublin	20220425826369
79	37.065	EUR	09:53:34	Euronext Dublin	20220425832257
23	37.065	EUR	09:53:34	Euronext Dublin	20220425832513
56	37.065	EUR	09:54:03	Euronext Dublin	20220425835585
54	37.045	EUR	09:54:04	Euronext Dublin	20220425837889
53	37.045	EUR	09:54:23	Euronext Dublin	20220425838657
108	37.045	EUR	09:54:58	Euronext Dublin	20220425839681
159	37.085	EUR	09:55:36	Euronext Dublin	20220425845825
81	37.09	EUR	09:55:36	Euronext Dublin	20220425846593
130	37.1	EUR	09:56:00	Euronext Dublin	20220425848129
102	37.085	EUR	09:56:31	Euronext Dublin	20220425852225
74	37.085	EUR	09:56:31	Euronext Dublin	20220425854273
55	37.085	EUR	09:56:50	Euronext Dublin	20220425855809
57	37.085	EUR	09:56:50	Euronext Dublin	20220425856321
120	37.105	EUR	09:57:11	Euronext Dublin	20220425861697
56	37.105	EUR	09:57:21	Euronext Dublin	20220425862721
108	37.1	EUR	09:57:42	Euronext Dublin	20220425866049
57	37.085	EUR	09:57:50	Euronext Dublin	20220425866817
103	37.085	EUR	09:58:10	Euronext Dublin	20220425867585
3	37.085	EUR	09:58:10	Euronext Dublin	20220425867841
57	37.08	EUR	09:58:23	Euronext Dublin	20220425869633
109	37.085	EUR	09:58:53	Euronext Dublin	20220425872961
79	37.09	EUR	09:58:53	Euronext Dublin	20220425873473
175	37.105	EUR	09:59:29	Euronext Dublin	20220425876801
29	37.105	EUR	09:59:29	Euronext Dublin	20220425877057
134	37.09	EUR	10:00:00	Euronext Dublin	20220425881409
58	37.085	EUR	10:00:07	Euronext Dublin	20220425882177
135	37.11	EUR	10:00:32	Euronext Dublin	20220425886017
379	37.11	EUR	10:00:33	Euronext Dublin	20220425886273
104	37.14	EUR	10:01:59	Euronext Dublin	20220425893953
150	37.14	EUR	10:02:49	Euronext Dublin	20220425896513
122	37.13	EUR	10:03:08	Euronext Dublin	20220425896769
65	37.13	EUR	10:03:08	Euronext Dublin	20220425898049
55	37.115	EUR	10:03:38	Euronext Dublin	20220425901121
188	37.15	EUR	10:04:34	Euronext Dublin	20220425903425
155	37.135	EUR	10:04:57	Euronext Dublin	20220425903937
74	37.135	EUR	10:04:57	Euronext Dublin	20220425904193
40	37.14	EUR	10:05:02	Euronext Dublin	20220425904961
55	37.115	EUR	10:05:19	Euronext Dublin	20220425906241
222	37.12	EUR	10:05:55	Euronext Dublin	20220425909057
114	37.13	EUR	10:06:28	Euronext Dublin	20220425910593
82	37.13	EUR	10:06:28	Euronext Dublin	20220425911105
110	37.14	EUR	10:06:52	Euronext Dublin	20220425913409
54	37.14	EUR	10:06:56	Euronext Dublin	20220425913921
127	37.145	EUR	10:07:31	Euronext Dublin	20220425915969
75	37.145	EUR	10:07:31	Euronext Dublin	20220425917249
72	37.115	EUR	10:07:45	Euronext Dublin	20220425918017
56	37.1	EUR	10:07:53	Euronext Dublin	20220425918785
58	37.1	EUR	10:08:00	Euronext Dublin	20220425920065
53	37.07	EUR	10:08:09	Euronext Dublin	20220425922881
58	37.08	EUR	10:08:21	Euronext Dublin	20220425924673
140	37.06	EUR	10:08:51	Euronext Dublin	20220425926465
63	37.065	EUR	10:08:56	Euronext Dublin	20220425929793
311	37.12	EUR	10:10:26	Euronext Dublin	20220425934657
152	37.115	EUR	10:10:34	Euronext Dublin	20220425935425
59	37.115	EUR	10:10:34	Euronext Dublin	20220425936449
57	37.11	EUR	10:10:47	Euronext Dublin	20220425937729
61	37.095	EUR	10:11:10	Euronext Dublin	20220425940545
83	37.09	EUR	10:12:29	Euronext Dublin	20220425946689
188	37.09	EUR	10:12:29	Euronext Dublin	20220425946945
53	37.095	EUR	10:12:45	Euronext Dublin	20220425949505
102	37.08	EUR	10:13:19	Euronext Dublin	20220425953345
43	37.105	EUR	10:14:06	Euronext Dublin	20220425957697
54	37.105	EUR	10:14:06	Euronext Dublin	20220425957953
106	37.095	EUR	10:14:30	Euronext Dublin	20220425961025
54	37.085	EUR	10:14:50	Euronext Dublin	20220425966145
172	37.145	EUR	10:16:22	Euronext Dublin	20220425971009
119	37.145	EUR	10:16:22	Euronext Dublin	20220425971265
99	37.125	EUR	10:16:51	Euronext Dublin	20220425972801
108	37.11	EUR	10:17:34	Euronext Dublin	20220425977665
89	37.115	EUR	10:18:22	Euronext Dublin	20220425982273
80	37.115	EUR	10:18:22	Euronext Dublin	20220425983297
53	37.12	EUR	10:18:40	Euronext Dublin	20220425984321
105	37.11	EUR	10:19:34	Euronext Dublin	20220425985857
88	37.14	EUR	10:20:53	Euronext Dublin	20220425989953
190	37.14	EUR	10:20:53	Euronext Dublin	20220425990465
128	37.165	EUR	10:21:25	Euronext Dublin	20220425992001
107	37.195	EUR	10:22:02	Euronext Dublin	20220425994049
64	37.17	EUR	10:22:28	Euronext Dublin	202204251000705
71	37.16	EUR	10:22:56	Euronext Dublin	202204251002241
43	37.15	EUR	10:23:02	Euronext Dublin	202204251004545
98	37.15	EUR	10:23:25	Euronext Dublin	202204251008129
49	37.14	EUR	10:23:41	Euronext Dublin	202204251010689
91	37.14	EUR	10:24:21	Euronext Dublin	202204251012737
56	37.135	EUR	10:24:31	Euronext Dublin	202204251014273
107	37.13	EUR	10:25:08	Euronext Dublin	202204251016321
28	37.13	EUR	10:26:33	Euronext Dublin	202204251020161
25	37.13	EUR	10:26:33	Euronext Dublin	202204251020417
123	37.13	EUR	10:26:33	Euronext Dublin	202204251020673
52	37.13	EUR	10:26:33	Euronext Dublin	202204251020929
4	37.13	EUR	10:26:33	Euronext Dublin	202204251021185
54	37.1	EUR	10:26:51	Euronext Dublin	202204251022977
78	37.145	EUR	10:28:03	Euronext Dublin	202204251026817
101	37.145	EUR	10:28:03	Euronext Dublin	202204251028609
127	37.185	EUR	10:29:21	Euronext Dublin	202204251030657
76	37.18	EUR	10:29:21	Euronext Dublin	202204251031169
55	37.165	EUR	10:29:45	Euronext Dublin	202204251031937
60	37.17	EUR	10:30:13	Euronext Dublin	202204251035265
128	37.205	EUR	10:32:08	Euronext Dublin	202204251040129
137	37.205	EUR	10:32:08	Euronext Dublin	202204251040385
65	37.205	EUR	10:32:08	Euronext Dublin	202204251041153
110	37.225	EUR	10:33:02	Euronext Dublin	202204251044481
68	37.23	EUR	10:33:56	Euronext Dublin	202204251047041
41	37.23	EUR	10:33:56	Euronext Dublin	202204251047297
327	37.3	EUR	10:54:07	Euronext Dublin	202204251116673
60	37.3	EUR	10:54:07	Euronext Dublin	202204251116929
55	37.28	EUR	10:59:59	Euronext Dublin	202204251158913
40	37.29	EUR	11:00:26	Euronext Dublin	202204251163009
40	37.29	EUR	11:00:26	Euronext Dublin	202204251163521
58	37.29	EUR	11:00:31	Euronext Dublin	202204251165057
150	37.305	EUR	11:02:07	Euronext Dublin	202204251171713
178	37.3	EUR	11:02:33	Euronext Dublin	202204251172993
266	37.295	EUR	11:02:37	Euronext Dublin	202204251173249
98	37.29	EUR	11:03:13	Euronext Dublin	202204251175041
123	37.29	EUR	11:03:13	Euronext Dublin	202204251175809
81	37.31	EUR	11:03:28	Euronext Dublin	202204251177857
158	37.285	EUR	11:04:14	Euronext Dublin	202204251179649
181	37.28	EUR	11:04:34	Euronext Dublin	202204251181185
68	37.275	EUR	11:05:14	Euronext Dublin	202204251182977
30	37.275	EUR	11:05:14	Euronext Dublin	202204251183489
1	37.275	EUR	11:05:14	Euronext Dublin	202204251183745
55	37.275	EUR	11:05:14	Euronext Dublin	202204251184001
104	37.27	EUR	11:05:50	Euronext Dublin	202204251186305
78	37.265	EUR	11:06:14	Euronext Dublin	202204251188097
99	37.265	EUR	11:06:14	Euronext Dublin	202204251188353
109	37.295	EUR	11:07:17	Euronext Dublin	202204251195265
106	37.295	EUR	11:07:17	Euronext Dublin	202204251198337
53	37.31	EUR	11:14:30	Euronext Dublin	202204251221121
146	37.305	EUR	11:17:03	Euronext Dublin	202204251231617
55	37.295	EUR	11:17:20	Euronext Dublin	202204251234433
160	37.305	EUR	11:31:50	Euronext Dublin	202204251274881
187	37.3	EUR	11:32:50	Euronext Dublin	202204251277441
65	37.31	EUR	11:33:07	Euronext Dublin	202204251278721
192	37.305	EUR	11:34:59	Euronext Dublin	202204251281537
142	37.305	EUR	11:34:59	Euronext Dublin	202204251281793
55	37.275	EUR	11:35:16	Euronext Dublin	202204251286145
117	37.285	EUR	11:36:34	Euronext Dublin	202204251289217
81	37.285	EUR	11:36:34	Euronext Dublin	202204251289729
55	37.275	EUR	11:36:59	Euronext Dublin	202204251291009
77	37.28	EUR	11:37:49	Euronext Dublin	202204251294081
123	37.28	EUR	11:39:02	Euronext Dublin	202204251299457
77	37.28	EUR	11:39:02	Euronext Dublin	202204251299713
46	37.28	EUR	11:39:02	Euronext Dublin	202204251299969
16	37.28	EUR	11:39:38	Euronext Dublin	202204251300737
128	37.275	EUR	11:40:07	Euronext Dublin	202204251302785
91	37.275	EUR	11:40:07	Euronext Dublin	202204251303041
103	37.295	EUR	11:40:59	Euronext Dublin	202204251306113
243	37.3	EUR	11:41:59	Euronext Dublin	202204251308161
50	37.3	EUR	11:41:59	Euronext Dublin	202204251308417
15	37.3	EUR	11:41:59	Euronext Dublin	202204251308673
116	37.295	EUR	11:42:33	Euronext Dublin	202204251309441
55	37.295	EUR	11:42:51	Euronext Dublin	202204251309953
173	37.285	EUR	11:44:13	Euronext Dublin	202204251314049
105	37.285	EUR	11:44:13	Euronext Dublin	202204251314817
66	37.285	EUR	11:45:07	Euronext Dublin	202204251315841
53	37.29	EUR	11:45:54	Euronext Dublin	202204251318145
21	37.29	EUR	11:45:54	Euronext Dublin	202204251318401
224	37.28	EUR	11:46:11	Euronext Dublin	202204251319169
72	37.28	EUR	11:46:11	Euronext Dublin	202204251319425
20	37.295	EUR	11:47:07	Euronext Dublin	202204251322241
145	37.295	EUR	11:47:22	Euronext Dublin	202204251322497
14	37.295	EUR	11:47:22	Euronext Dublin	202204251322753
68	37.29	EUR	11:47:25	Euronext Dublin	202204251323777
224	37.31	EUR	11:57:59	Euronext Dublin	202204251349889
409	37.31	EUR	11:57:59	Euronext Dublin	202204251350145
153	37.31	EUR	12:00:07	Euronext Dublin	202204251355777
75	37.31	EUR	12:21:12	Euronext Dublin	202204251425665
69	37.31	EUR	12:22:09	Euronext Dublin	202204251430785
87	37.485	EUR	12:25:51	Euronext Dublin	202204251485057
120	37.505	EUR	12:26:56	Euronext Dublin	202204251487361
94	37.485	EUR	12:27:24	Euronext Dublin	202204251487873
68	37.475	EUR	12:27:29	Euronext Dublin	202204251488385
54	37.475	EUR	12:27:46	Euronext Dublin	202204251488897
108	37.47	EUR	12:28:28	Euronext Dublin	202204251491969
117	37.475	EUR	12:29:56	Euronext Dublin	202204251495809
82	37.47	EUR	12:30:05	Euronext Dublin	202204251497345
57	37.46	EUR	12:30:05	Euronext Dublin	202204251497857
104	37.48	EUR	12:31:02	Euronext Dublin	202204251500417
99	37.485	EUR	12:31:29	Euronext Dublin	202204251501185
155	37.57	EUR	12:33:20	Euronext Dublin	202204251504257
109	37.565	EUR	12:33:22	Euronext Dublin	202204251505537
72	37.635	EUR	12:35:16	Euronext Dublin	202204251512705
22	37.635	EUR	12:35:16	Euronext Dublin	202204251512961
142	37.63	EUR	12:35:16	Euronext Dublin	202204251513729
33	37.63	EUR	12:35:16	Euronext Dublin	202204251513985
67	37.635	EUR	12:35:16	Euronext Dublin	202204251514241
96	37.68	EUR	12:36:12	Euronext Dublin	202204251519105
74	37.68	EUR	12:36:12	Euronext Dublin	202204251519873
80	37.67	EUR	12:37:02	Euronext Dublin	202204251522177
128	37.72	EUR	12:38:57	Euronext Dublin	202204251525761
149	37.75	EUR	12:39:16	Euronext Dublin	202204251528065
79	37.75	EUR	12:39:16	Euronext Dublin	202204251528321
53	37.75	EUR	12:39:16	Euronext Dublin	202204251528577
53	37.745	EUR	12:39:41	Euronext Dublin	202204251530625
93	37.755	EUR	12:40:18	Euronext Dublin	202204251532161
53	37.735	EUR	12:40:39	Euronext Dublin	202204251533185
54	37.7	EUR	12:41:02	Euronext Dublin	202204251535233
53	37.705	EUR	12:42:00	Euronext Dublin	202204251537537
61	37.705	EUR	12:43:17	Euronext Dublin	202204251539073
29	37.695	EUR	12:43:29	Euronext Dublin	202204251539585
38	37.695	EUR	12:43:29	Euronext Dublin	202204251539841
113	37.69	EUR	12:43:30	Euronext Dublin	202204251540609
103	37.69	EUR	12:43:40	Euronext Dublin	202204251540865
135	37.705	EUR	12:44:22	Euronext Dublin	202204251543937
100	37.71	EUR	12:45:18	Euronext Dublin	202204251545985
76	37.71	EUR	12:45:30	Euronext Dublin	202204251546753
96	37.75	EUR	12:46:31	Euronext Dublin	202204251552129
63	37.75	EUR	12:46:31	Euronext Dublin	202204251552897
67	37.755	EUR	12:47:03	Euronext Dublin	202204251555713
60	37.725	EUR	12:47:30	Euronext Dublin	202204251558273
108	37.72	EUR	12:48:14	Euronext Dublin	202204251560833
103	37.735	EUR	12:49:23	Euronext Dublin	202204251564417
53	37.725	EUR	12:49:33	Euronext Dublin	202204251565185
105	37.725	EUR	12:50:25	Euronext Dublin	202204251569025
104	37.795	EUR	12:51:47	Euronext Dublin	202204251575169
178	37.8	EUR	12:52:10	Euronext Dublin	202204251576449
74	37.78	EUR	12:52:41	Euronext Dublin	202204251578753
53	37.775	EUR	12:53:12	Euronext Dublin	202204251579265
90	37.79	EUR	12:54:03	Euronext Dublin	202204251582593
52	37.79	EUR	12:54:03	Euronext Dublin	202204251583617
197	37.775	EUR	12:55:40	Euronext Dublin	202204251589505
53	37.765	EUR	12:55:59	Euronext Dublin	202204251590529
95	37.775	EUR	12:56:42	Euronext Dublin	202204251592833
53	37.77	EUR	12:57:00	Euronext Dublin	202204251593601
101	37.765	EUR	12:57:38	Euronext Dublin	202204251596161
52	37.755	EUR	12:58:05	Euronext Dublin	202204251596929
246	37.795	EUR	13:00:07	Euronext Dublin	202204251603329
88	37.805	EUR	13:01:10	Euronext Dublin	202204251605377
104	37.805	EUR	13:01:10	Euronext Dublin	202204251605633
43	37.81	EUR	13:01:43	Euronext Dublin	202204251607425
11	37.81	EUR	13:01:43	Euronext Dublin	202204251607681
119	37.82	EUR	13:02:13	Euronext Dublin	202204251609473
69	37.78	EUR	13:02:41	Euronext Dublin	202204251611265
191	37.8	EUR	13:03:56	Euronext Dublin	202204251614337
105	37.81	EUR	13:04:54	Euronext Dublin	202204251616897
52	37.81	EUR	13:04:54	Euronext Dublin	202204251617153
75	37.83	EUR	13:06:15	Euronext Dublin	202204251624065
79	37.83	EUR	13:06:15	Euronext Dublin	202204251624833
52	37.78	EUR	13:06:47	Euronext Dublin	202204251634305
53	37.785	EUR	13:07:28	Euronext Dublin	202204251638913
98	37.8	EUR	13:08:36	Euronext Dublin	202204251642753
44	37.8	EUR	13:08:37	Euronext Dublin	202204251644289
52	37.81	EUR	13:08:57	Euronext Dublin	202204251647105
52	37.79	EUR	13:09:49	Euronext Dublin	202204251650433
52	37.765	EUR	13:09:58	Euronext Dublin	202204251651713
158	37.8	EUR	13:11:07	Euronext Dublin	202204251655553
59	37.78	EUR	13:11:35	Euronext Dublin	202204251656577
110	37.775	EUR	13:12:45	Euronext Dublin	202204251658369
64	37.775	EUR	13:12:45	Euronext Dublin	202204251658881
104	37.75	EUR	13:13:57	Euronext Dublin	202204251662465
42	37.755	EUR	13:13:57	Euronext Dublin	202204251662977
30	37.75	EUR	13:14:11	Euronext Dublin	202204251665281
66	37.76	EUR	13:14:27	Euronext Dublin	202204251666817
92	37.765	EUR	13:15:26	Euronext Dublin	202204251670913
193	37.765	EUR	13:16:35	Euronext Dublin	202204251673729
54	37.945	EUR	13:50:05	Euronext Dublin	202204251790209
121	37.94	EUR	13:51:04	Euronext Dublin	202204251792001
134	37.94	EUR	13:51:28	Euronext Dublin	202204251794817
96	37.94	EUR	13:51:28	Euronext Dublin	202204251795329
55	37.93	EUR	13:51:43	Euronext Dublin	202204251796609
53	37.91	EUR	13:51:54	Euronext Dublin	202204251797889
301	37.925	EUR	13:53:10	Euronext Dublin	202204251805057
167	37.925	EUR	13:53:49	Euronext Dublin	202204251807873
52	37.925	EUR	13:54:03	Euronext Dublin	202204251808129
258	37.99	EUR	13:57:30	Euronext Dublin	202204251821697
22	37.995	EUR	13:58:12	Euronext Dublin	202204251823233
82	38.015	EUR	14:01:59	Euronext Dublin	202204251833985
92	38.015	EUR	14:02:20	Euronext Dublin	202204251836033
76	38.015	EUR	14:02:20	Euronext Dublin	202204251836289
53	37.98	EUR	14:02:52	Euronext Dublin	202204251838593
127	37.96	EUR	14:03:44	Euronext Dublin	202204251842945
147	37.97	EUR	14:04:50	Euronext Dublin	202204251845761
54	37.945	EUR	14:05:14	Euronext Dublin	202204251847297
60	37.935	EUR	14:05:43	Euronext Dublin	202204251848065
35	37.935	EUR	14:05:43	Euronext Dublin	202204251848577
105	37.93	EUR	14:06:06	Euronext Dublin	202204251849089
128	37.945	EUR	14:06:58	Euronext Dublin	202204251854465
11	37.95	EUR	14:07:18	Euronext Dublin	202204251856257
289	37.99	EUR	14:09:33	Euronext Dublin	202204251864193
80	37.995	EUR	14:10:17	Euronext Dublin	202204251868033
56	37.995	EUR	14:10:17	Euronext Dublin	202204251868545
103	37.97	EUR	14:11:16	Euronext Dublin	202204251874945
42	37.975	EUR	14:12:08	Euronext Dublin	202204251878529
39	37.975	EUR	14:12:08	Euronext Dublin	202204251878785
48	37.97	EUR	14:12:22	Euronext Dublin	202204251879809
46	37.975	EUR	14:12:50	Euronext Dublin	202204251881089
80	37.97	EUR	14:13:02	Euronext Dublin	202204251881345
265	38.025	EUR	14:15:20	Euronext Dublin	202204251888257
145	38.025	EUR	14:15:20	Euronext Dublin	202204251889537
45	38.025	EUR	14:15:20	Euronext Dublin	202204251889793
43	38.025	EUR	14:15:20	Euronext Dublin	202204251890049
248	38.02	EUR	14:16:23	Euronext Dublin	202204251892609
79	38.005	EUR	14:17:20	Euronext Dublin	202204251897729
104	38	EUR	14:17:44	Euronext Dublin	202204251898241
67	38	EUR	14:17:44	Euronext Dublin	202204251898497
3	37.99	EUR	14:19:35	Euronext Dublin	202204251902849
6	38.005	EUR	14:20:04	Euronext Dublin	202204251905921
81	38.005	EUR	14:20:04	Euronext Dublin	202204251906177
131	38.02	EUR	14:20:26	Euronext Dublin	202204251907457
31	38.02	EUR	14:20:26	Euronext Dublin	202204251908225
117	38.015	EUR	14:21:13	Euronext Dublin	202204251908737
6	38.015	EUR	14:21:15	Euronext Dublin	202204251909249
103	38.03	EUR	14:21:37	Euronext Dublin	202204251912577
45	38.04	EUR	14:21:53	Euronext Dublin	202204251915137
111	38.04	EUR	14:21:54	Euronext Dublin	202204251915393
78	38.04	EUR	14:22:14	Euronext Dublin	202204251916929
86	38.035	EUR	14:22:14	Euronext Dublin	202204251917185
31	38.04	EUR	14:22:14	Euronext Dublin	202204251917441
37	38.04	EUR	14:22:14	Euronext Dublin	202204251917697
16	38.04	EUR	14:22:14	Euronext Dublin	202204251917953
77	38.045	EUR	14:23:04	Euronext Dublin	202204251920769
179	38.045	EUR	14:23:41	Euronext Dublin	202204251923329
135	38.04	EUR	14:24:39	Euronext Dublin	202204251926145
103	38.04	EUR	14:24:39	Euronext Dublin	202204251926401
77	38.04	EUR	14:25:04	Euronext Dublin	202204251926913
82	38.045	EUR	14:25:54	Euronext Dublin	202204251929217
23	38.045	EUR	14:25:54	Euronext Dublin	202204251929473
71	38.04	EUR	14:25:54	Euronext Dublin	202204251930753
86	38.025	EUR	14:26:43	Euronext Dublin	202204251933313
54	38.015	EUR	14:26:46	Euronext Dublin	202204251934081
58	38	EUR	14:27:21	Euronext Dublin	202204251937153
52	37.99	EUR	14:27:27	Euronext Dublin	202204251938433
52	37.98	EUR	14:27:43	Euronext Dublin	202204251941249
54	37.965	EUR	14:28:03	Euronext Dublin	202204251943041
54	37.945	EUR	14:28:26	Euronext Dublin	202204251943809
45	37.94	EUR	14:28:49	Euronext Dublin	202204251946625
54	37.945	EUR	14:28:57	Euronext Dublin	202204251948929
68	37.95	EUR	14:29:25	Euronext Dublin	202204251954305
54	37.95	EUR	14:29:55	Euronext Dublin	202204251956097
54	37.96	EUR	14:30:01	Euronext Dublin	202204251959425
47	37.96	EUR	14:30:08	Euronext Dublin	202204251963009
15	37.96	EUR	14:30:08	Euronext Dublin	202204251963265
188	37.965	EUR	14:30:30	Euronext Dublin	202204251969153
22	37.97	EUR	14:30:31	Euronext Dublin	202204251970433
5	37.935	EUR	14:30:49	Euronext Dublin	202204251973249
51	37.935	EUR	14:30:49	Euronext Dublin	202204251973505
71	37.93	EUR	14:30:50	Euronext Dublin	202204251973761
89	37.925	EUR	14:31:08	Euronext Dublin	202204251976065
60	37.925	EUR	14:31:10	Euronext Dublin	202204251976833
74	37.92	EUR	14:31:20	Euronext Dublin	202204251982465
82	37.905	EUR	14:31:37	Euronext Dublin	202204251984001
71	37.9	EUR	14:31:43	Euronext Dublin	202204251986049
55	37.895	EUR	14:31:49	Euronext Dublin	202204251986817
102	37.89	EUR	14:32:03	Euronext Dublin	202204251988353
188	37.935	EUR	14:32:22	Euronext Dublin	202204251991937
55	37.925	EUR	14:32:29	Euronext Dublin	202204251996545
86	37.915	EUR	14:32:42	Euronext Dublin	202204251998081
84	37.9	EUR	14:32:56	Euronext Dublin	202204251998849
33	37.9	EUR	14:32:56	Euronext Dublin	202204251999105
22	37.89	EUR	14:33:09	Euronext Dublin	202204252001921
80	37.885	EUR	14:33:11	Euronext Dublin	202204252002177
102	37.885	EUR	14:33:23	Euronext Dublin	202204252003457
55	37.875	EUR	14:33:29	Euronext Dublin	202204252004993
71	37.89	EUR	14:33:42	Euronext Dublin	202204252008577
55	37.885	EUR	14:33:43	Euronext Dublin	202204252009089
133	37.86	EUR	14:34:01	Euronext Dublin	202204252016001
102	37.845	EUR	14:34:13	Euronext Dublin	202204252020865
7	37.85	EUR	14:34:40	Euronext Dublin	202204252025729
181	37.85	EUR	14:34:40	Euronext Dublin	202204252025985
55	37.855	EUR	14:34:48	Euronext Dublin	202204252027521
55	37.845	EUR	14:34:53	Euronext Dublin	202204252028545
70	37.865	EUR	14:35:01	Euronext Dublin	202204252031617
55	37.91	EUR	14:35:10	Euronext Dublin	202204252036481
54	37.92	EUR	14:35:18	Euronext Dublin	202204252037761
73	37.94	EUR	14:35:33	Euronext Dublin	202204252042881
73	37.935	EUR	14:35:49	Euronext Dublin	202204252046977
55	37.935	EUR	14:35:51	Euronext Dublin	202204252047745
54	37.915	EUR	14:36:01	Euronext Dublin	202204252050561
4	37.965	EUR	14:36:28	Euronext Dublin	202204252056961
154	37.965	EUR	14:36:28	Euronext Dublin	202204252057217
55	37.95	EUR	14:36:36	Euronext Dublin	202204252059265
67	37.965	EUR	14:36:46	Euronext Dublin	202204252063873
74	37.97	EUR	14:36:58	Euronext Dublin	202204252067201
34	37.97	EUR	14:36:58	Euronext Dublin	202204252067457
59	37.965	EUR	14:37:04	Euronext Dublin	202204252067969
47	37.965	EUR	14:37:07	Euronext Dublin	202204252068481
144	37.995	EUR	14:37:31	Euronext Dublin	202204252072577
91	37.99	EUR	14:37:32	Euronext Dublin	202204252073089
58	37.985	EUR	14:37:35	Euronext Dublin	202204252073857
58	37.98	EUR	14:37:41	Euronext Dublin	202204252074113
59	37.96	EUR	14:37:47	Euronext Dublin	202204252076161
116	38.005	EUR	14:38:21	Euronext Dublin	202204252079233
23	38	EUR	14:38:26	Euronext Dublin	202204252080513
103	38	EUR	14:38:26	Euronext Dublin	202204252080769
78	38	EUR	14:38:42	Euronext Dublin	202204252083841
65	38	EUR	14:38:45	Euronext Dublin	202204252084097
52	37.98	EUR	14:38:52	Euronext Dublin	202204252084609
59	37.975	EUR	14:39:07	Euronext Dublin	202204252086401
6	37.96	EUR	14:39:38	Euronext Dublin	202204252089985
42	37.98	EUR	14:40:00	Euronext Dublin	202204252091521
48	37.98	EUR	14:40:00	Euronext Dublin	202204252091777
37	37.98	EUR	14:40:00	Euronext Dublin	202204252092289
37	37.98	EUR	14:40:00	Euronext Dublin	202204252092801
4	37.995	EUR	14:40:18	Euronext Dublin	202204252095361
4	37.995	EUR	14:40:20	Euronext Dublin	202204252095617
180	37.99	EUR	14:40:20	Euronext Dublin	202204252096129
114	37.985	EUR	14:40:22	Euronext Dublin	202204252096641
56	37.975	EUR	14:40:33	Euronext Dublin	202204252096897
141	37.995	EUR	14:41:00	Euronext Dublin	202204252101249
66	37.97	EUR	14:41:16	Euronext Dublin	202204252106881
43	37.975	EUR	14:41:21	Euronext Dublin	202204252107393
51	37.935	EUR	14:41:38	Euronext Dublin	202204252109953
5	37.935	EUR	14:41:38	Euronext Dublin	202204252110209
56	37.94	EUR	14:41:54	Euronext Dublin	202204252113025
52	37.925	EUR	14:42:02	Euronext Dublin	202204252114305
56	37.895	EUR	14:42:13	Euronext Dublin	202204252115841
2	37.895	EUR	14:42:19	Euronext Dublin	202204252116609
55	37.89	EUR	14:42:22	Euronext Dublin	202204252118145
56	37.905	EUR	14:42:35	Euronext Dublin	202204252122497
40	37.905	EUR	14:42:45	Euronext Dublin	202204252124033
106	37.915	EUR	14:43:06	Euronext Dublin	202204252126081
96	37.895	EUR	14:43:25	Euronext Dublin	202204252130945
60	37.885	EUR	14:43:44	Euronext Dublin	202204252134017
54	37.88	EUR	14:43:51	Euronext Dublin	202204252135041
63	37.87	EUR	14:44:02	Euronext Dublin	202204252137601
43	37.85	EUR	14:44:14	Euronext Dublin	202204252138625
56	37.835	EUR	14:44:22	Euronext Dublin	202204252139649
56	37.82	EUR	14:44:38	Euronext Dublin	202204252143489
52	37.815	EUR	14:44:49	Euronext Dublin	202204252144001
14	37.815	EUR	14:44:52	Euronext Dublin	202204252144513
61	37.8	EUR	14:45:05	Euronext Dublin	202204252147585
39	37.8	EUR	14:45:15	Euronext Dublin	202204252148609
25	37.8	EUR	14:45:15	Euronext Dublin	202204252148865
79	37.78	EUR	14:45:30	Euronext Dublin	202204252152705
62	37.755	EUR	14:46:00	Euronext Dublin	202204252156033
21	37.755	EUR	14:46:00	Euronext Dublin	202204252156289
31	37.75	EUR	14:46:04	Euronext Dublin	202204252156801
52	37.755	EUR	14:46:09	Euronext Dublin	202204252158593
3	37.75	EUR	14:46:29	Euronext Dublin	202204252159105
19	37.75	EUR	14:46:29	Euronext Dublin	202204252159361
121	37.735	EUR	14:46:40	Euronext Dublin	202204252159873
4	37.735	EUR	14:46:43	Euronext Dublin	202204252161153
52	37.735	EUR	14:47:00	Euronext Dublin	202204252161921
91	37.75	EUR	14:47:18	Euronext Dublin	202204252164225
65	37.77	EUR	14:47:25	Euronext Dublin	202204252166785
35	37.77	EUR	14:47:25	Euronext Dublin	202204252167041
53	37.78	EUR	14:47:45	Euronext Dublin	202204252170369
55	37.76	EUR	14:48:02	Euronext Dublin	202204252171649
55	37.75	EUR	14:48:08	Euronext Dublin	202204252174721
57	37.745	EUR	14:48:13	Euronext Dublin	202204252176513
54	37.74	EUR	14:48:34	Euronext Dublin	202204252178305
55	37.73	EUR	14:48:49	Euronext Dublin	202204252179073
34	37.725	EUR	14:49:00	Euronext Dublin	202204252182657
34	37.725	EUR	14:49:00	Euronext Dublin	202204252182913
3	37.725	EUR	14:49:01	Euronext Dublin	202204252183169
110	37.725	EUR	14:49:05	Euronext Dublin	202204252183425
124	37.75	EUR	14:49:31	Euronext Dublin	202204252184961
54	37.765	EUR	14:50:03	Euronext Dublin	202204252187777
145	37.77	EUR	14:50:07	Euronext Dublin	202204252189057
43	37.77	EUR	14:50:17	Euronext Dublin	202204252190849
44	37.765	EUR	14:50:27	Euronext Dublin	202204252191105
55	37.88	EUR	14:51:14	Euronext Dublin	202204252195969
53	37.865	EUR	14:51:26	Euronext Dublin	202204252197249
158	37.825	EUR	14:51:34	Euronext Dublin	202204252197505
43	37.785	EUR	14:52:34	Euronext Dublin	202204252201345
45	37.785	EUR	14:52:34	Euronext Dublin	202204252201601
53	37.775	EUR	14:52:36	Euronext Dublin	202204252202113
101	37.81	EUR	14:53:01	Euronext Dublin	202204252206721
74	37.81	EUR	14:53:02	Euronext Dublin	202204252206977
73	37.81	EUR	14:53:02	Euronext Dublin	202204252207233
91	37.805	EUR	14:53:03	Euronext Dublin	202204252207489
105	37.785	EUR	14:54:01	Euronext Dublin	202204252214913
61	37.785	EUR	14:54:01	Euronext Dublin	202204252215425
53	37.775	EUR	14:54:10	Euronext Dublin	202204252216193
54	37.75	EUR	14:54:15	Euronext Dublin	202204252217217
97	37.735	EUR	14:54:30	Euronext Dublin	202204252221057
56	37.745	EUR	14:54:39	Euronext Dublin	202204252223361
53	37.76	EUR	14:54:48	Euronext Dublin	202204252225153
56	37.745	EUR	14:54:58	Euronext Dublin	202204252226945
56	37.74	EUR	14:55:07	Euronext Dublin	202204252231041
55	37.745	EUR	14:55:18	Euronext Dublin	202204252232577
4	37.75	EUR	14:55:36	Euronext Dublin	202204252235905
201	37.845	EUR	14:55:59	Euronext Dublin	202204252239233
104	37.81	EUR	14:56:20	Euronext Dublin	202204252242817
55	37.795	EUR	14:56:31	Euronext Dublin	202204252246145
105	37.78	EUR	14:56:53	Euronext Dublin	202204252247425
105	37.78	EUR	14:57:14	Euronext Dublin	202204252253313
42	37.815	EUR	14:58:06	Euronext Dublin	202204252262529
113	37.815	EUR	14:58:06	Euronext Dublin	202204252262785
105	37.81	EUR	14:58:06	Euronext Dublin	202204252263041
75	37.765	EUR	14:58:24	Euronext Dublin	202204252263297
55	37.74	EUR	14:58:32	Euronext Dublin	202204252267137
84	37.745	EUR	14:58:49	Euronext Dublin	202204252271745
55	37.74	EUR	14:59:02	Euronext Dublin	202204252272769
65	37.76	EUR	14:59:14	Euronext Dublin	202204252277633
55	37.73	EUR	14:59:25	Euronext Dublin	202204252278145
95	37.72	EUR	14:59:45	Euronext Dublin	202204252279937
18	37.715	EUR	14:59:53	Euronext Dublin	202204252283777
57	37.71	EUR	14:59:57	Euronext Dublin	202204252284545
57	37.73	EUR	15:00:10	Euronext Dublin	202204252289921
77	37.745	EUR	15:00:20	Euronext Dublin	202204252291457
54	37.735	EUR	15:00:29	Euronext Dublin	202204252291969
161	37.715	EUR	15:00:58	Euronext Dublin	202204252298113
129	37.72	EUR	15:01:21	Euronext Dublin	202204252301185
55	37.71	EUR	15:01:32	Euronext Dublin	202204252301697
54	37.705	EUR	15:01:38	Euronext Dublin	202204252303489
54	37.67	EUR	15:01:47	Euronext Dublin	202204252309377
29	37.675	EUR	15:01:57	Euronext Dublin	202204252310913
81	37.68	EUR	15:02:11	Euronext Dublin	202204252311937
57	37.675	EUR	15:02:13	Euronext Dublin	202204252313473
125	37.68	EUR	15:02:42	Euronext Dublin	202204252316033
101	37.68	EUR	15:02:58	Euronext Dublin	202204252316545
54	37.675	EUR	15:03:08	Euronext Dublin	202204252317313
53	37.665	EUR	15:03:15	Euronext Dublin	202204252318849
119	37.645	EUR	15:03:43	Euronext Dublin	202204252322689
42	37.645	EUR	15:03:43	Euronext Dublin	202204252323201
119	37.645	EUR	15:04:12	Euronext Dublin	202204252329601
83	37.65	EUR	15:04:12	Euronext Dublin	202204252329857
83	37.68	EUR	15:05:01	Euronext Dublin	202204252334209
103	37.675	EUR	15:05:03	Euronext Dublin	202204252334721
40	37.67	EUR	15:05:10	Euronext Dublin	202204252334977
49	37.665	EUR	15:05:13	Euronext Dublin	202204252335489
33	37.665	EUR	15:05:13	Euronext Dublin	202204252335745
90	37.66	EUR	15:05:23	Euronext Dublin	202204252336769
99	37.645	EUR	15:05:31	Euronext Dublin	202204252337537
77	37.7	EUR	15:06:15	Euronext Dublin	202204252342145
193	37.7	EUR	15:06:15	Euronext Dublin	202204252342401
112	37.72	EUR	15:06:39	Euronext Dublin	202204252345217
62	37.725	EUR	15:06:50	Euronext Dublin	202204252345985
166	37.735	EUR	15:07:03	Euronext Dublin	202204252348033
44	37.72	EUR	15:07:05	Euronext Dublin	202204252348289
91	37.72	EUR	15:07:06	Euronext Dublin	202204252348545
32	37.72	EUR	15:07:06	Euronext Dublin	202204252349057
51	37.72	EUR	15:07:10	Euronext Dublin	202204252349313
84	37.72	EUR	15:07:11	Euronext Dublin	202204252349569
117	37.76	EUR	15:08:14	Euronext Dublin	202204252361857
44	37.76	EUR	15:08:15	Euronext Dublin	202204252362113
45	37.76	EUR	15:08:15	Euronext Dublin	202204252362369
14	37.76	EUR	15:08:15	Euronext Dublin	202204252362625
123	37.76	EUR	15:08:18	Euronext Dublin	202204252362881
109	37.745	EUR	15:08:24	Euronext Dublin	202204252364161
66	37.735	EUR	15:08:29	Euronext Dublin	202204252364417
19	37.735	EUR	15:08:30	Euronext Dublin	202204252364673
54	37.695	EUR	15:08:53	Euronext Dublin	202204252370305
83	37.705	EUR	15:09:15	Euronext Dublin	202204252373889
62	37.705	EUR	15:09:16	Euronext Dublin	202204252374145
103	37.695	EUR	15:09:36	Euronext Dublin	202204252375169
118	37.7	EUR	15:10:01	Euronext Dublin	202204252376961
12	37.69	EUR	15:10:14	Euronext Dublin	202204252379009
132	37.69	EUR	15:10:14	Euronext Dublin	202204252379265
109	37.695	EUR	15:10:44	Euronext Dublin	202204252381569
140	37.745	EUR	15:11:31	Euronext Dublin	202204252386177
136	37.74	EUR	15:11:31	Euronext Dublin	202204252387457
57	37.725	EUR	15:11:44	Euronext Dublin	202204252387969
57	37.72	EUR	15:11:58	Euronext Dublin	202204252389761
133	37.695	EUR	15:12:30	Euronext Dublin	202204252393089
20	37.685	EUR	15:12:43	Euronext Dublin	202204252394113
67	37.68	EUR	15:12:47	Euronext Dublin	202204252394625
56	37.67	EUR	15:12:57	Euronext Dublin	202204252395393
31	37.66	EUR	15:13:10	Euronext Dublin	202204252396929
26	37.66	EUR	15:13:10	Euronext Dublin	202204252397185
95	37.645	EUR	15:13:28	Euronext Dublin	202204252400257
62	37.64	EUR	15:14:17	Euronext Dublin	202204252405121
77	37.64	EUR	15:14:17	Euronext Dublin	202204252405377
108	37.64	EUR	15:14:17	Euronext Dublin	202204252405633
107	37.625	EUR	15:14:48	Euronext Dublin	202204252406401
121	37.66	EUR	15:15:19	Euronext Dublin	202204252410753
78	37.655	EUR	15:15:19	Euronext Dublin	202204252411009
53	37.655	EUR	15:15:29	Euronext Dublin	202204252411777
175	37.67	EUR	15:16:14	Euronext Dublin	202204252415617
28	37.67	EUR	15:16:14	Euronext Dublin	202204252415873
19	37.65	EUR	15:16:34	Euronext Dublin	202204252417665
85	37.65	EUR	15:16:34	Euronext Dublin	202204252417921
101	37.64	EUR	15:16:48	Euronext Dublin	202204252419201
85	37.65	EUR	15:17:06	Euronext Dublin	202204252423809
64	37.645	EUR	15:17:20	Euronext Dublin	202204252426113
53	37.64	EUR	15:17:31	Euronext Dublin	202204252427393
74	37.62	EUR	15:17:40	Euronext Dublin	202204252428929
94	37.625	EUR	15:17:58	Euronext Dublin	202204252435073
2	37.63	EUR	15:18:08	Euronext Dublin	202204252436609
52	37.63	EUR	15:18:08	Euronext Dublin	202204252436865
41	37.615	EUR	15:18:17	Euronext Dublin	202204252438401
12	37.615	EUR	15:18:17	Euronext Dublin	202204252438657
59	37.605	EUR	15:18:33	Euronext Dublin	202204252440193
63	37.6	EUR	15:18:48	Euronext Dublin	202204252441217
41	37.61	EUR	15:18:58	Euronext Dublin	202204252444545
119	37.6	EUR	15:19:10	Euronext Dublin	202204252445057
53	37.605	EUR	15:19:24	Euronext Dublin	202204252446849
140	37.68	EUR	15:20:05	Euronext Dublin	202204252454273
82	37.68	EUR	15:20:05	Euronext Dublin	202204252454785
57	37.68	EUR	15:20:18	Euronext Dublin	202204252455553
171	37.665	EUR	15:20:53	Euronext Dublin	202204252459393
68	37.66	EUR	15:21:00	Euronext Dublin	202204252460161
110	37.68	EUR	15:21:24	Euronext Dublin	202204252465793
60	37.685	EUR	15:21:24	Euronext Dublin	202204252466049
107	37.68	EUR	15:21:49	Euronext Dublin	202204252466561
57	37.675	EUR	15:21:54	Euronext Dublin	202204252467841
57	37.67	EUR	15:22:04	Euronext Dublin	202204252470401
128	37.635	EUR	15:22:36	Euronext Dublin	202204252473217
29	37.64	EUR	15:22:36	Euronext Dublin	202204252473729
36	37.64	EUR	15:22:36	Euronext Dublin	202204252473985
96	37.66	EUR	15:22:56	Euronext Dublin	202204252478081
57	37.65	EUR	15:23:12	Euronext Dublin	202204252480129
172	37.66	EUR	15:23:43	Euronext Dublin	202204252483969
43	37.66	EUR	15:23:43	Euronext Dublin	202204252484225
131	37.705	EUR	15:24:07	Euronext Dublin	202204252487553
7	37.735	EUR	15:24:28	Euronext Dublin	202204252490113
33	37.735	EUR	15:24:28	Euronext Dublin	202204252490369
56	37.735	EUR	15:24:28	Euronext Dublin	202204252490625
117	37.77	EUR	15:24:52	Euronext Dublin	202204252494465
42	37.77	EUR	15:24:52	Euronext Dublin	202204252494721
74	37.785	EUR	15:25:03	Euronext Dublin	202204252496257
156	37.825	EUR	15:25:45	Euronext Dublin	202204252502145
45	37.825	EUR	15:25:45	Euronext Dublin	202204252502401
41	37.825	EUR	15:25:45	Euronext Dublin	202204252502657
96	37.8	EUR	15:26:05	Euronext Dublin	202204252506241
130	37.775	EUR	15:26:09	Euronext Dublin	202204252509569
52	37.775	EUR	15:26:30	Euronext Dublin	202204252512129
72	37.775	EUR	15:26:47	Euronext Dublin	202204252514945
53	37.775	EUR	15:26:52	Euronext Dublin	202204252516225
51	37.785	EUR	15:27:09	Euronext Dublin	202204252518529
63	37.785	EUR	15:27:10	Euronext Dublin	202204252518785
129	37.765	EUR	15:27:15	Euronext Dublin	202204252519041
20	37.755	EUR	15:27:46	Euronext Dublin	202204252523905
100	37.755	EUR	15:28:00	Euronext Dublin	202204252524929
21	37.755	EUR	15:28:00	Euronext Dublin	202204252525185
53	37.75	EUR	15:28:09	Euronext Dublin	202204252525953
54	37.74	EUR	15:28:15	Euronext Dublin	202204252528257
124	37.75	EUR	15:28:39	Euronext Dublin	202204252533121
91	37.76	EUR	15:29:15	Euronext Dublin	202204252540033
84	37.77	EUR	15:29:25	Euronext Dublin	202204252542593
59	37.76	EUR	15:29:31	Euronext Dublin	202204252543105
58	37.76	EUR	15:29:34	Euronext Dublin	202204252544641
95	37.77	EUR	15:29:49	Euronext Dublin	202204252547201
212	37.795	EUR	15:30:27	Euronext Dublin	202204252552321
53	37.845	EUR	15:30:35	Euronext Dublin	202204252563073
57	37.845	EUR	15:30:49	Euronext Dublin	202204252567169
123	37.84	EUR	15:31:13	Euronext Dublin	202204252569985
57	37.84	EUR	15:31:13	Euronext Dublin	202204252570241
104	37.835	EUR	15:31:33	Euronext Dublin	202204252571777
54	37.805	EUR	15:40:16	Euronext Dublin	202204252658049
54	37.795	EUR	15:40:27	Euronext Dublin	202204252660865
55	37.79	EUR	15:40:30	Euronext Dublin	202204252662145
54	37.775	EUR	15:40:34	Euronext Dublin	202204252663425
110	37.78	EUR	15:40:55	Euronext Dublin	202204252664705
117	37.81	EUR	15:41:18	Euronext Dublin	202204252668033
135	37.805	EUR	15:41:40	Euronext Dublin	202204252669057
42	37.805	EUR	15:41:40	Euronext Dublin	202204252669569
41	37.805	EUR	15:41:40	Euronext Dublin	202204252669825
110	37.8	EUR	15:42:01	Euronext Dublin	202204252671617
84	37.8	EUR	15:42:19	Euronext Dublin	202204252675201
55	37.8	EUR	15:42:19	Euronext Dublin	202204252675457
55	37.795	EUR	15:42:28	Euronext Dublin	202204252677505
54	37.79	EUR	15:42:42	Euronext Dublin	202204252678529
79	37.79	EUR	15:42:55	Euronext Dublin	202204252679809
131	37.78	EUR	15:43:21	Euronext Dublin	202204252683137
105	37.79	EUR	15:43:55	Euronext Dublin	202204252685441
44	37.785	EUR	15:43:59	Euronext Dublin	202204252687745
96	37.785	EUR	15:44:00	Euronext Dublin	202204252688001
5	37.785	EUR	15:44:04	Euronext Dublin	202204252689025
50	37.785	EUR	15:44:04	Euronext Dublin	202204252689281
79	37.775	EUR	15:44:18	Euronext Dublin	202204252690817
42	37.795	EUR	15:44:51	Euronext Dublin	202204252694913
138	37.785	EUR	15:45:00	Euronext Dublin	202204252696705
93	37.785	EUR	15:45:00	Euronext Dublin	202204252697985
126	37.77	EUR	15:45:26	Euronext Dublin	202204252699521
41	37.815	EUR	15:46:03	Euronext Dublin	202204252707201
41	37.815	EUR	15:46:04	Euronext Dublin	202204252707457
18	37.815	EUR	15:46:04	Euronext Dublin	202204252707713
3	37.815	EUR	15:46:04	Euronext Dublin	202204252707969
134	37.805	EUR	15:46:04	Euronext Dublin	202204252708481
139	37.8	EUR	15:46:32	Euronext Dublin	202204252713089
92	37.79	EUR	15:46:49	Euronext Dublin	202204252714625
80	37.785	EUR	15:46:54	Euronext Dublin	202204252715137
149	37.78	EUR	15:47:13	Euronext Dublin	202204252719233
57	37.775	EUR	15:47:21	Euronext Dublin	202204252720001
57	37.785	EUR	15:48:00	Euronext Dublin	202204252723073
89	37.775	EUR	15:48:01	Euronext Dublin	202204252723585
54	37.775	EUR	15:48:01	Euronext Dublin	202204252723841
66	37.775	EUR	15:48:02	Euronext Dublin	202204252724609
108	37.77	EUR	15:48:17	Euronext Dublin	202204252727169
101	37.78	EUR	15:48:57	Euronext Dublin	202204252731777
94	37.78	EUR	15:49:08	Euronext Dublin	202204252735873
124	37.77	EUR	15:49:11	Euronext Dublin	202204252736641
55	37.765	EUR	15:49:17	Euronext Dublin	202204252737153
93	37.785	EUR	15:50:00	Euronext Dublin	202204252742017
131	37.78	EUR	15:50:02	Euronext Dublin	202204252742529
66	37.775	EUR	15:50:12	Euronext Dublin	202204252743297
60	37.77	EUR	15:50:18	Euronext Dublin	202204252744833
178	37.775	EUR	15:50:50	Euronext Dublin	202204252748929
53	37.77	EUR	15:50:58	Euronext Dublin	202204252750465
77	37.77	EUR	15:51:06	Euronext Dublin	202204252751745
116	37.77	EUR	15:51:31	Euronext Dublin	202204252755585
56	37.765	EUR	15:51:33	Euronext Dublin	202204252756353
53	37.765	EUR	15:51:46	Euronext Dublin	202204252758145
54	37.76	EUR	15:51:53	Euronext Dublin	202204252760193
101	37.75	EUR	15:52:09	Euronext Dublin	202204252766081
100	37.745	EUR	15:52:34	Euronext Dublin	202204252773505
107	37.745	EUR	15:52:58	Euronext Dublin	202204252777601
77	37.74	EUR	15:53:06	Euronext Dublin	202204252780929
55	37.75	EUR	15:53:56	Euronext Dublin	202204252787329
66	37.75	EUR	15:54:00	Euronext Dublin	202204252787841
146	37.76	EUR	15:54:25	Euronext Dublin	202204252791169
147	37.76	EUR	15:54:25	Euronext Dublin	202204252792449
80	37.76	EUR	15:54:25	Euronext Dublin	202204252792705
150	37.75	EUR	15:54:49	Euronext Dublin	202204252793729
56	37.745	EUR	15:54:56	Euronext Dublin	202204252794241
59	37.745	EUR	15:55:05	Euronext Dublin	202204252796033
52	37.74	EUR	15:55:15	Euronext Dublin	202204252797313
11	37.74	EUR	15:55:22	Euronext Dublin	202204252798081
78	37.72	EUR	15:55:36	Euronext Dublin	202204252799617
98	37.705	EUR	15:55:56	Euronext Dublin	202204252803201
57	37.705	EUR	15:55:57	Euronext Dublin	202204252804225
116	37.7	EUR	15:56:16	Euronext Dublin	202204252807041
110	37.685	EUR	15:56:34	Euronext Dublin	202204252808833
116	37.68	EUR	15:56:55	Euronext Dublin	202204252813185
51	37.68	EUR	15:57:10	Euronext Dublin	202204252816257
61	37.67	EUR	15:57:20	Euronext Dublin	202204252818049
113	37.665	EUR	15:57:32	Euronext Dublin	202204252818561
85	37.66	EUR	15:57:51	Euronext Dublin	202204252818817
56	37.655	EUR	15:57:52	Euronext Dublin	202204252819841
102	37.655	EUR	15:58:07	Euronext Dublin	202204252821121
110	37.645	EUR	15:58:32	Euronext Dublin	202204252822401
61	37.645	EUR	15:58:32	Euronext Dublin	202204252822913
185	37.65	EUR	15:59:03	Euronext Dublin	202204252829825
68	37.645	EUR	15:59:08	Euronext Dublin	202204252832129
62	37.64	EUR	15:59:21	Euronext Dublin	202204252834945
102	37.62	EUR	15:59:32	Euronext Dublin	202204252837249
104	37.635	EUR	16:00:12	Euronext Dublin	202204252846721
6	37.635	EUR	16:00:12	Euronext Dublin	202204252846977
24	37.635	EUR	16:00:12	Euronext Dublin	202204252847233
165	37.63	EUR	16:00:15	Euronext Dublin	202204252849793
54	37.62	EUR	16:00:18	Euronext Dublin	202204252851841
54	37.62	EUR	16:00:27	Euronext Dublin	202204252852865
54	37.615	EUR	16:00:35	Euronext Dublin	202204252854401
108	37.6	EUR	16:00:43	Euronext Dublin	202204252856705
54	37.605	EUR	16:00:52	Euronext Dublin	202204252859777
59	37.615	EUR	16:01:15	Euronext Dublin	202204252864385
170	37.605	EUR	16:01:18	Euronext Dublin	202204252865409
11	37.605	EUR	16:01:18	Euronext Dublin	202204252865665
56	37.6	EUR	16:01:21	Euronext Dublin	202204252866945
70	37.605	EUR	16:01:43	Euronext Dublin	202204252871809
117	37.6	EUR	16:01:43	Euronext Dublin	202204252872321
92	37.585	EUR	16:01:52	Euronext Dublin	202204252873601
54	37.585	EUR	16:01:58	Euronext Dublin	202204252874113
64	37.6	EUR	16:02:11	Euronext Dublin	202204252878721
50	37.6	EUR	16:02:18	Euronext Dublin	202204252878977
53	37.6	EUR	16:02:22	Euronext Dublin	202204252879745
57	37.595	EUR	16:02:23	Euronext Dublin	202204252880769
82	37.59	EUR	16:02:37	Euronext Dublin	202204252881281
7	37.615	EUR	16:03:05	Euronext Dublin	202204252886913
66	37.615	EUR	16:03:05	Euronext Dublin	202204252887169
174	37.62	EUR	16:03:14	Euronext Dublin	202204252888449
178	37.625	EUR	16:03:34	Euronext Dublin	202204252893057
123	37.62	EUR	16:03:34	Euronext Dublin	202204252893313
108	37.615	EUR	16:03:50	Euronext Dublin	202204252894593
107	37.615	EUR	16:03:59	Euronext Dublin	202204252895105
8	37.62	EUR	16:04:06	Euronext Dublin	202204252895617
43	37.615	EUR	16:04:09	Euronext Dublin	202204252895873
59	37.615	EUR	16:04:12	Euronext Dublin	202204252896129
175	37.63	EUR	16:04:44	Euronext Dublin	202204252900737
47	37.63	EUR	16:04:44	Euronext Dublin	202204252900993
94	37.64	EUR	16:04:57	Euronext Dublin	202204252902785
21	37.64	EUR	16:04:57	Euronext Dublin	202204252903041
91	37.63	EUR	16:04:58	Euronext Dublin	202204252903809
54	37.625	EUR	16:05:05	Euronext Dublin	202204252906881
74	37.635	EUR	16:05:20	Euronext Dublin	202204252909953
137	37.635	EUR	16:05:45	Euronext Dublin	202204252914049
59	37.635	EUR	16:05:45	Euronext Dublin	202204252914561
93	37.63	EUR	16:06:15	Euronext Dublin	202204252918913
93	37.63	EUR	16:06:15	Euronext Dublin	202204252919169
85	37.635	EUR	16:06:26	Euronext Dublin	202204252921985
9	37.65	EUR	16:06:49	Euronext Dublin	202204252926849
98	37.65	EUR	16:06:51	Euronext Dublin	202204252928897
71	37.655	EUR	16:07:01	Euronext Dublin	202204252932225
59	37.655	EUR	16:07:08	Euronext Dublin	202204252933761
63	37.66	EUR	16:07:29	Euronext Dublin	202204252935809
113	37.65	EUR	16:07:35	Euronext Dublin	202204252937601
52	37.65	EUR	16:08:01	Euronext Dublin	202204252939393
116	37.66	EUR	16:08:07	Euronext Dublin	202204252941697
101	37.66	EUR	16:08:19	Euronext Dublin	202204252942209
63	37.66	EUR	16:08:32	Euronext Dublin	202204252942977
86	37.655	EUR	16:08:33	Euronext Dublin	202204252943745
60	37.64	EUR	16:08:46	Euronext Dublin	202204252945025
113	37.63	EUR	16:09:05	Euronext Dublin	202204252947585
118	37.625	EUR	16:09:20	Euronext Dublin	202204252948609
184	37.625	EUR	16:10:01	Euronext Dublin	202204252953217
99	37.625	EUR	16:10:01	Euronext Dublin	202204252954753
56	37.63	EUR	16:10:09	Euronext Dublin	202204252957057
112	37.62	EUR	16:10:24	Euronext Dublin	202204252958593
161	37.625	EUR	16:10:50	Euronext Dublin	202204252963713
107	37.62	EUR	16:11:04	Euronext Dublin	202204252965761
54	37.62	EUR	16:11:16	Euronext Dublin	202204252966529
5	37.625	EUR	16:11:23	Euronext Dublin	202204252969089
43	37.625	EUR	16:11:23	Euronext Dublin	202204252969345
49	37.625	EUR	16:11:30	Euronext Dublin	202204252969601
129	37.63	EUR	16:11:47	Euronext Dublin	202204252972673
52	37.64	EUR	16:11:55	Euronext Dublin	202204252973697
58	37.64	EUR	16:11:58	Euronext Dublin	202204252974721
180	37.685	EUR	16:12:40	Euronext Dublin	202204252977281
147	37.685	EUR	16:12:40	Euronext Dublin	202204252977537
130	37.71	EUR	16:13:05	Euronext Dublin	202204252981633
85	37.715	EUR	16:13:06	Euronext Dublin	202204252983169
51	37.73	EUR	16:13:15	Euronext Dublin	202204252985217
54	37.73	EUR	16:13:22	Euronext Dublin	202204252985473
55	37.71	EUR	16:13:26	Euronext Dublin	202204252986497
50	37.715	EUR	16:13:33	Euronext Dublin	202204252987521
48	37.715	EUR	16:13:41	Euronext Dublin	202204252987777
2	37.715	EUR	16:13:41	Euronext Dublin	202204252988033
22	37.715	EUR	16:13:42	Euronext Dublin	202204252988289
21	37.71	EUR	16:13:51	Euronext Dublin	202204252990849
15	37.71	EUR	16:13:51	Euronext Dublin	202204252991105
51	37.71	EUR	16:13:55	Euronext Dublin	202204252991361
54	37.7	EUR	16:13:59	Euronext Dublin	202204252991873
56	37.69	EUR	16:14:04	Euronext Dublin	202204252992641
57	37.69	EUR	16:14:15	Euronext Dublin	202204252992897
50	37.69	EUR	16:14:21	Euronext Dublin	202204252993153
51	37.69	EUR	16:14:28	Euronext Dublin	202204252994177
67	37.69	EUR	16:14:39	Euronext Dublin	202204252995713
5	37.69	EUR	16:14:40	Euronext Dublin	202204252995969
175	37.655	EUR	16:16:59	Euronext Dublin	202204253011073
25	37.655	EUR	16:16:59	Euronext Dublin	202204253011329

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

POSBKPBDFBKDAQB

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