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: 6,428.00

Bid: 6,410.00

Ask: 6,414.00

Change: 0.00 (0.00%)

Spread: 4.00 (0.062%)

Open: 0.00

High: 0.00

Low: 0.00

Prev. Close: 6,428.00

Last checked at -

Transaction in Own Shares

29 Mar 2022 07:00

RNS Number : 2970G

CRH PLC

29 March 2022

29th March 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 28th March 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:			122,500
Highest price paid per share:			€38.58
Lowest price paid per share:			€37.42
Volume weighted average price paid:			€37.8348

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 6,699,130 of its ordinary shares in treasury which represents 0.865% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 767,441,208 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 28th March 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:	28 March 2022

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	37.8348	122,500

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
				Euronext Dublin
54	37.86	EUR	08:00:13	Euronext Dublin	2022032822785
6	37.77	EUR	08:00:21	Euronext Dublin	2022032838145
57	37.77	EUR	08:00:21	Euronext Dublin	2022032838401
103	37.84	EUR	08:00:26	Euronext Dublin	2022032840193
69	37.85	EUR	08:00:39	Euronext Dublin	2022032843777
281	38.03	EUR	08:01:19	Euronext Dublin	2022032849153
84	38.03	EUR	08:01:19	Euronext Dublin	2022032849409
172	38.03	EUR	08:01:47	Euronext Dublin	2022032850177
345	38.11	EUR	08:02:37	Euronext Dublin	2022032854017
209	38.13	EUR	08:02:47	Euronext Dublin	2022032856833
55	38.13	EUR	08:02:47	Euronext Dublin	2022032858369
122	38.13	EUR	08:03:14	Euronext Dublin	2022032859137
204	38.22	EUR	08:04:04	Euronext Dublin	2022032862721
233	38.22	EUR	08:04:06	Euronext Dublin	2022032863745
168	38.22	EUR	08:04:06	Euronext Dublin	2022032864257
73	38.21	EUR	08:04:20	Euronext Dublin	2022032865281
31	38.21	EUR	08:04:20	Euronext Dublin	2022032865537
23	38.21	EUR	08:04:20	Euronext Dublin	2022032865793
109	38.21	EUR	08:04:33	Euronext Dublin	2022032866049
264	38.29	EUR	08:05:02	Euronext Dublin	2022032867329
101	38.3	EUR	08:05:09	Euronext Dublin	2022032868609
22	38.3	EUR	08:05:21	Euronext Dublin	2022032870913
67	38.3	EUR	08:05:21	Euronext Dublin	2022032871169
101	38.28	EUR	08:05:26	Euronext Dublin	2022032871681
69	38.25	EUR	08:05:40	Euronext Dublin	2022032872193
61	38.27	EUR	08:05:51	Euronext Dublin	2022032873473
62	38.28	EUR	08:06:15	Euronext Dublin	2022032873985
60	38.28	EUR	08:06:15	Euronext Dublin	2022032874241
97	38.28	EUR	08:06:15	Euronext Dublin	2022032874497
159	38.34	EUR	08:06:30	Euronext Dublin	2022032875265
24	38.4	EUR	08:06:47	Euronext Dublin	2022032875777
156	38.4	EUR	08:06:47	Euronext Dublin	2022032876033
103	38.39	EUR	08:07:03	Euronext Dublin	2022032876289
77	38.39	EUR	08:07:03	Euronext Dublin	2022032876545
123	38.51	EUR	08:08:07	Euronext Dublin	2022032878593
271	38.51	EUR	08:08:07	Euronext Dublin	2022032878849
30	38.52	EUR	08:08:07	Euronext Dublin	2022032879105
243	38.52	EUR	08:08:07	Euronext Dublin	2022032879361
93	38.51	EUR	08:08:24	Euronext Dublin	2022032880385
36	38.5	EUR	08:08:48	Euronext Dublin	2022032880897
143	38.5	EUR	08:08:48	Euronext Dublin	2022032881153
252	38.57	EUR	08:09:19	Euronext Dublin	2022032887041
182	38.57	EUR	08:09:20	Euronext Dublin	2022032888321
58	38.57	EUR	08:09:20	Euronext Dublin	2022032888577
52	38.58	EUR	08:09:30	Euronext Dublin	2022032889601
85	38.58	EUR	08:09:30	Euronext Dublin	2022032890113
85	38.58	EUR	08:09:43	Euronext Dublin	2022032890881
52	38.57	EUR	08:09:43	Euronext Dublin	2022032891905
90	38.52	EUR	08:09:58	Euronext Dublin	2022032892417
60	38.53	EUR	08:09:58	Euronext Dublin	2022032893185
10	38.53	EUR	08:09:58	Euronext Dublin	2022032893441
57	38.47	EUR	08:10:05	Euronext Dublin	2022032893953
165	38.46	EUR	08:10:48	Euronext Dublin	2022032894721
199	38.46	EUR	08:10:48	Euronext Dublin	2022032896513
53	38.43	EUR	08:10:57	Euronext Dublin	2022032897537
54	38.37	EUR	08:11:06	Euronext Dublin	2022032898561
163	38.36	EUR	08:11:30	Euronext Dublin	20220328100609
121	38.31	EUR	08:11:48	Euronext Dublin	20220328100865
255	38.33	EUR	08:12:48	Euronext Dublin	20220328102145
94	38.33	EUR	08:12:48	Euronext Dublin	20220328102401
168	38.38	EUR	08:13:49	Euronext Dublin	20220328102913
146	38.38	EUR	08:13:49	Euronext Dublin	20220328103169
51	38.38	EUR	08:13:49	Euronext Dublin	20220328103425
2	38.38	EUR	08:13:49	Euronext Dublin	20220328103681
175	38.42	EUR	08:14:30	Euronext Dublin	20220328108289
68	38.42	EUR	08:14:30	Euronext Dublin	20220328109313
53	38.41	EUR	08:14:40	Euronext Dublin	20220328110081
53	38.4	EUR	08:14:48	Euronext Dublin	20220328110593
96	38.42	EUR	08:15:10	Euronext Dublin	20220328113409
70	38.42	EUR	08:15:39	Euronext Dublin	20220328114945
83	38.41	EUR	08:15:39	Euronext Dublin	20220328115969
54	38.4	EUR	08:15:51	Euronext Dublin	20220328116225
74	38.35	EUR	08:16:04	Euronext Dublin	20220328116481
100	38.33	EUR	08:16:44	Euronext Dublin	20220328118529
103	38.33	EUR	08:16:44	Euronext Dublin	20220328118785
118	38.29	EUR	08:17:10	Euronext Dublin	20220328119041
55	38.29	EUR	08:17:21	Euronext Dublin	20220328119297
54	38.27	EUR	08:17:31	Euronext Dublin	20220328119809
54	38.24	EUR	08:17:45	Euronext Dublin	20220328122369
55	38.2	EUR	08:17:53	Euronext Dublin	20220328126465
108	38.21	EUR	08:18:26	Euronext Dublin	20220328126977
65	38.21	EUR	08:18:26	Euronext Dublin	20220328127233
96	38.23	EUR	08:18:52	Euronext Dublin	20220328130305
165	38.24	EUR	08:19:24	Euronext Dublin	20220328136449
94	38.2	EUR	08:20:00	Euronext Dublin	20220328137729
94	38.2	EUR	08:20:00	Euronext Dublin	20220328137985
53	38.21	EUR	08:20:12	Euronext Dublin	20220328140801
52	38.18	EUR	08:20:24	Euronext Dublin	20220328141313
53	38.16	EUR	08:20:31	Euronext Dublin	20220328141569
41	38.15	EUR	08:20:41	Euronext Dublin	20220328142081
138	38.2	EUR	08:21:30	Euronext Dublin	20220328147969
88	38.2	EUR	08:21:30	Euronext Dublin	20220328148225
248	38.23	EUR	08:22:31	Euronext Dublin	20220328149249
57	38.23	EUR	08:22:31	Euronext Dublin	20220328149505
1	38.23	EUR	08:23:07	Euronext Dublin	20220328156929
26	38.23	EUR	08:23:07	Euronext Dublin	20220328157185
24	38.23	EUR	08:23:08	Euronext Dublin	20220328157441
150	38.22	EUR	08:23:26	Euronext Dublin	20220328157953
150	38.23	EUR	08:24:15	Euronext Dublin	20220328159489
138	38.2	EUR	08:24:23	Euronext Dublin	20220328160513
200	38.21	EUR	08:25:17	Euronext Dublin	20220328164097
1	38.21	EUR	08:25:17	Euronext Dublin	20220328165121
81	38.21	EUR	08:25:17	Euronext Dublin	20220328165377
53	38.18	EUR	08:25:27	Euronext Dublin	20220328165633
23	38.19	EUR	08:26:12	Euronext Dublin	20220328168193
15	38.19	EUR	08:26:12	Euronext Dublin	20220328168449
1	38.19	EUR	08:26:29	Euronext Dublin	20220328170497
163	38.19	EUR	08:26:32	Euronext Dublin	20220328170753
147	38.19	EUR	08:26:32	Euronext Dublin	20220328171009
35	38.19	EUR	08:26:32	Euronext Dublin	20220328171265
60	38.21	EUR	08:26:39	Euronext Dublin	20220328171777
186	38.21	EUR	08:26:40	Euronext Dublin	20220328172033
1	38.21	EUR	08:26:40	Euronext Dublin	20220328172289
116	38.21	EUR	08:26:41	Euronext Dublin	20220328172545
79	38.21	EUR	08:26:53	Euronext Dublin	20220328173057
114	38.22	EUR	08:28:22	Euronext Dublin	20220328177665
82	38.28	EUR	08:36:16	Euronext Dublin	20220328219393
54	38.27	EUR	08:36:17	Euronext Dublin	20220328220417
1	38.28	EUR	08:36:20	Euronext Dublin	20220328222977
26	38.28	EUR	08:36:20	Euronext Dublin	20220328223233
104	38.24	EUR	08:37:02	Euronext Dublin	20220328230657
137	38.26	EUR	08:37:16	Euronext Dublin	20220328233729
139	38.26	EUR	08:37:16	Euronext Dublin	20220328236801
109	38.25	EUR	08:37:34	Euronext Dublin	20220328237569
110	38.26	EUR	08:37:51	Euronext Dublin	20220328240897
103	38.26	EUR	08:38:21	Euronext Dublin	20220328241409
111	38.26	EUR	08:38:21	Euronext Dublin	20220328242433
2	38.26	EUR	08:38:22	Euronext Dublin	20220328242689
116	38.25	EUR	08:39:49	Euronext Dublin	20220328244737
316	38.25	EUR	08:39:49	Euronext Dublin	20220328244993
184	38.25	EUR	08:39:49	Euronext Dublin	20220328245505
95	38.24	EUR	08:40:08	Euronext Dublin	20220328246273
194	38.23	EUR	08:41:00	Euronext Dublin	20220328251137
137	38.22	EUR	08:41:14	Euronext Dublin	20220328251649
75	38.22	EUR	08:41:14	Euronext Dublin	20220328251905
43	38.25	EUR	08:45:48	Euronext Dublin	20220328265985
279	38.25	EUR	08:45:48	Euronext Dublin	20220328266241
448	38.25	EUR	08:45:48	Euronext Dublin	20220328266497
25	38.25	EUR	08:45:48	Euronext Dublin	20220328266753
150	38.24	EUR	08:45:48	Euronext Dublin	20220328268289
147	38.24	EUR	08:45:48	Euronext Dublin	20220328268545
138	38.24	EUR	08:45:48	Euronext Dublin	20220328268801
84	38.22	EUR	08:45:51	Euronext Dublin	20220328269057
96	38.2	EUR	08:46:20	Euronext Dublin	20220328270081
53	38.21	EUR	08:46:36	Euronext Dublin	20220328278785
188	38.19	EUR	08:47:40	Euronext Dublin	20220328279553
96	38.17	EUR	08:47:40	Euronext Dublin	20220328282881
109	38.18	EUR	08:48:20	Euronext Dublin	20220328288257
56	38.16	EUR	08:48:35	Euronext Dublin	20220328289281
141	38.14	EUR	08:50:21	Euronext Dublin	20220328290049
13	38.14	EUR	08:50:21	Euronext Dublin	20220328290305
188	38.14	EUR	08:50:21	Euronext Dublin	20220328290561
13	38.14	EUR	08:50:21	Euronext Dublin	20220328290817
60	38.14	EUR	08:50:21	Euronext Dublin	20220328291073
3	38.15	EUR	08:50:22	Euronext Dublin	20220328292353
100	38.14	EUR	08:50:28	Euronext Dublin	20220328292865
154	38.14	EUR	08:50:28	Euronext Dublin	20220328293121
400	38.14	EUR	08:52:18	Euronext Dublin	20220328299265
19	38.14	EUR	08:52:18	Euronext Dublin	20220328299521
302	38.13	EUR	08:52:33	Euronext Dublin	20220328300801
111	38.13	EUR	08:52:33	Euronext Dublin	20220328301825
132	38.15	EUR	08:53:13	Euronext Dublin	20220328304897
34	38.15	EUR	08:53:13	Euronext Dublin	20220328305153
44	38.15	EUR	08:53:13	Euronext Dublin	20220328305409
8	38.15	EUR	08:53:13	Euronext Dublin	20220328305665
66	38.15	EUR	08:53:13	Euronext Dublin	20220328305921
20	38.15	EUR	08:53:19	Euronext Dublin	20220328306433
14	38.15	EUR	08:53:19	Euronext Dublin	20220328306689
53	38.15	EUR	08:53:29	Euronext Dublin	20220328306945
105	38.15	EUR	08:53:35	Euronext Dublin	20220328308225
181	38.16	EUR	08:53:39	Euronext Dublin	20220328311809
297	38.13	EUR	08:55:09	Euronext Dublin	20220328314625
78	38.12	EUR	08:55:10	Euronext Dublin	20220328316417
127	38.12	EUR	08:55:41	Euronext Dublin	20220328318465
125	38.13	EUR	08:55:58	Euronext Dublin	20220328322561
54	38.12	EUR	08:56:05	Euronext Dublin	20220328323585
154	38.14	EUR	08:56:55	Euronext Dublin	20220328327937
53	38.14	EUR	08:58:05	Euronext Dublin	20220328329729
103	38.14	EUR	08:58:05	Euronext Dublin	20220328329985
155	38.14	EUR	08:58:43	Euronext Dublin	20220328333569
189	38.14	EUR	08:58:43	Euronext Dublin	20220328334081
22	38.13	EUR	08:59:11	Euronext Dublin	20220328335105
66	38.14	EUR	08:59:38	Euronext Dublin	20220328337921
13	38.13	EUR	08:59:41	Euronext Dublin	20220328338433
65	38.13	EUR	08:59:50	Euronext Dublin	20220328338689
112	38.13	EUR	08:59:50	Euronext Dublin	20220328339457
104	38.11	EUR	09:00:11	Euronext Dublin	20220328341249
56	38.1	EUR	09:00:24	Euronext Dublin	20220328343041
15	38.09	EUR	09:00:43	Euronext Dublin	20220328349953
82	38.09	EUR	09:00:43	Euronext Dublin	20220328350209
150	38.1	EUR	09:00:50	Euronext Dublin	20220328354817
53	38.1	EUR	09:00:50	Euronext Dublin	20220328355073
179	38.1	EUR	09:00:50	Euronext Dublin	20220328355329
148	38.1	EUR	09:00:50	Euronext Dublin	20220328355585
970	38.1	EUR	09:00:50	Euronext Dublin	20220328355841
1	38.14	EUR	09:01:07	Euronext Dublin	20220328392961
24	38.13	EUR	09:01:10	Euronext Dublin	20220328397569
50	38.07	EUR	09:01:23	Euronext Dublin	20220328409601
7	38.07	EUR	09:01:23	Euronext Dublin	20220328409857
61	38.1	EUR	09:01:41	Euronext Dublin	20220328412673
45	38.1	EUR	09:01:50	Euronext Dublin	20220328412929
181	38.09	EUR	09:02:12	Euronext Dublin	20220328418305
96	38.1	EUR	09:02:12	Euronext Dublin	20220328420353
44	38.1	EUR	09:02:42	Euronext Dublin	20220328424193
161	38.1	EUR	09:02:42	Euronext Dublin	20220328424449
119	38.1	EUR	09:02:53	Euronext Dublin	20220328427521
151	38.11	EUR	09:02:56	Euronext Dublin	20220328428801
150	38.1	EUR	09:02:58	Euronext Dublin	20220328429057
61	38.1	EUR	09:02:58	Euronext Dublin	20220328429313
58	38.01	EUR	09:03:49	Euronext Dublin	20220328435201
181	38.03	EUR	09:04:26	Euronext Dublin	20220328439809
83	38.03	EUR	09:04:26	Euronext Dublin	20220328440577
105	38.03	EUR	09:04:45	Euronext Dublin	20220328441601
60	38.03	EUR	09:04:45	Euronext Dublin	20220328441857
133	38.03	EUR	09:05:10	Euronext Dublin	20220328442881
105	38.02	EUR	09:05:35	Euronext Dublin	20220328443393
73	38.01	EUR	09:05:48	Euronext Dublin	20220328444417
52	38.01	EUR	09:05:48	Euronext Dublin	20220328444673
83	37.99	EUR	09:06:29	Euronext Dublin	20220328446465
30	37.98	EUR	09:06:47	Euronext Dublin	20220328446721
106	37.98	EUR	09:07:32	Euronext Dublin	20220328447489
157	37.98	EUR	09:07:32	Euronext Dublin	20220328447745
375	37.96	EUR	09:09:11	Euronext Dublin	20220328455169
172	37.96	EUR	09:09:33	Euronext Dublin	20220328461313
11	37.96	EUR	09:09:33	Euronext Dublin	20220328461569
96	37.96	EUR	09:09:33	Euronext Dublin	20220328462081
150	37.98	EUR	09:09:42	Euronext Dublin	20220328463617
5	37.98	EUR	09:09:42	Euronext Dublin	20220328463873
150	37.98	EUR	09:10:04	Euronext Dublin	20220328465665
76	37.98	EUR	09:10:04	Euronext Dublin	20220328465921
50	37.98	EUR	09:10:04	Euronext Dublin	20220328466177
150	37.97	EUR	09:10:42	Euronext Dublin	20220328470785
69	37.97	EUR	09:10:42	Euronext Dublin	20220328471041
470	37.98	EUR	09:11:37	Euronext Dublin	20220328475649
66	38	EUR	09:11:44	Euronext Dublin	20220328479233
2	37.99	EUR	09:12:42	Euronext Dublin	20220328483585
42	38	EUR	09:13:20	Euronext Dublin	20220328484865
96	38.01	EUR	09:13:41	Euronext Dublin	20220328488961
58	38.01	EUR	09:13:42	Euronext Dublin	20220328489217
190	38	EUR	09:13:54	Euronext Dublin	20220328494593
30	38	EUR	09:13:54	Euronext Dublin	20220328494849
82	38	EUR	09:13:54	Euronext Dublin	20220328495361
51	38.01	EUR	09:14:20	Euronext Dublin	20220328497665
27	38.01	EUR	09:14:20	Euronext Dublin	20220328497921
112	38.02	EUR	09:14:36	Euronext Dublin	20220328505089
15	38.02	EUR	09:15:03	Euronext Dublin	20220328510977
17	38.02	EUR	09:15:03	Euronext Dublin	20220328511233
450	38.02	EUR	09:15:03	Euronext Dublin	20220328511489
20	38.02	EUR	09:15:03	Euronext Dublin	20220328511745
113	38.02	EUR	09:15:04	Euronext Dublin	20220328512001
101	38.02	EUR	09:15:05	Euronext Dublin	20220328514817
79	38.02	EUR	09:15:25	Euronext Dublin	20220328518401
150	37.99	EUR	09:16:29	Euronext Dublin	20220328528385
38	37.99	EUR	09:16:29	Euronext Dublin	20220328528641
8	37.99	EUR	09:16:29	Euronext Dublin	20220328528897
222	38	EUR	09:16:51	Euronext Dublin	20220328530945
28	38.01	EUR	09:18:02	Euronext Dublin	20220328540673
11	38.01	EUR	09:18:03	Euronext Dublin	20220328541441
131	38	EUR	09:19:40	Euronext Dublin	20220328547585
111	38	EUR	09:20:21	Euronext Dublin	20220328555777
54	37.99	EUR	09:20:27	Euronext Dublin	20220328556289
56	37.98	EUR	09:20:36	Euronext Dublin	20220328559105
99	37.97	EUR	09:21:05	Euronext Dublin	20220328560129
55	37.97	EUR	09:21:06	Euronext Dublin	20220328560385
105	37.96	EUR	09:21:36	Euronext Dublin	20220328561409
2	37.95	EUR	09:21:41	Euronext Dublin	20220328562177
149	37.95	EUR	09:22:22	Euronext Dublin	20220328564225
57	37.99	EUR	09:22:37	Euronext Dublin	20220328570881
132	38.01	EUR	09:23:21	Euronext Dublin	20220328577025
91	37.99	EUR	09:24:29	Euronext Dublin	20220328579329
331	37.99	EUR	09:24:29	Euronext Dublin	20220328579585
73	37.99	EUR	09:24:29	Euronext Dublin	20220328580609
53	37.99	EUR	09:24:51	Euronext Dublin	20220328583681
106	38.02	EUR	09:25:54	Euronext Dublin	20220328595457
75	38.02	EUR	09:25:54	Euronext Dublin	20220328596993
450	38.1	EUR	09:27:41	Euronext Dublin	20220328609281
418	38.1	EUR	09:27:41	Euronext Dublin	20220328609537
1181	38.1	EUR	09:27:41	Euronext Dublin	20220328609793
657	38.1	EUR	09:27:41	Euronext Dublin	20220328610049
657	38.1	EUR	09:27:41	Euronext Dublin	20220328610305
657	38.1	EUR	09:28:21	Euronext Dublin	20220328610817
54	38.1	EUR	09:28:21	Euronext Dublin	20220328611329
980	38.1	EUR	09:28:21	Euronext Dublin	20220328611585
156	38.06	EUR	09:30:25	Euronext Dublin	20220328620545
123	38.06	EUR	09:30:25	Euronext Dublin	20220328620801
108	38.06	EUR	09:31:00	Euronext Dublin	20220328622593
85	38.06	EUR	09:31:00	Euronext Dublin	20220328623361
54	38.05	EUR	09:31:16	Euronext Dublin	20220328624641
144	38.03	EUR	09:31:58	Euronext Dublin	20220328625409
122	38.02	EUR	09:32:07	Euronext Dublin	20220328626177
15	38	EUR	09:32:27	Euronext Dublin	20220328627713
105	37.99	EUR	09:33:21	Euronext Dublin	20220328628993
57	37.98	EUR	09:33:26	Euronext Dublin	20220328630017
31	37.98	EUR	09:33:45	Euronext Dublin	20220328632065
16	37.97	EUR	09:34:01	Euronext Dublin	20220328632577
114	37.97	EUR	09:34:31	Euronext Dublin	20220328634369
29	37.97	EUR	09:35:16	Euronext Dublin	20220328634625
104	37.98	EUR	09:35:22	Euronext Dublin	20220328638465
168	37.98	EUR	09:35:25	Euronext Dublin	20220328640001
1	37.98	EUR	09:35:25	Euronext Dublin	20220328640257
90	37.98	EUR	09:35:25	Euronext Dublin	20220328640513
186	37.98	EUR	09:35:29	Euronext Dublin	20220328641025
15	37.98	EUR	09:35:29	Euronext Dublin	20220328641281
49	37.98	EUR	09:35:29	Euronext Dublin	20220328641537
5	37.98	EUR	09:35:29	Euronext Dublin	20220328641793
54	37.96	EUR	09:36:06	Euronext Dublin	20220328644609
10	38	EUR	09:37:48	Euronext Dublin	20220328652545
256	37.99	EUR	09:37:58	Euronext Dublin	20220328653057
256	37.99	EUR	09:37:58	Euronext Dublin	20220328654081
187	38	EUR	09:39:09	Euronext Dublin	20220328662017
145	38	EUR	09:39:09	Euronext Dublin	20220328662273
54	38	EUR	09:39:09	Euronext Dublin	20220328663297
108	37.99	EUR	09:39:41	Euronext Dublin	20220328665601
117	37.98	EUR	09:40:05	Euronext Dublin	20220328669441
54	37.98	EUR	09:40:06	Euronext Dublin	20220328669697
161	37.97	EUR	09:41:10	Euronext Dublin	20220328671745
117	37.97	EUR	09:41:10	Euronext Dublin	20220328672001
179	37.96	EUR	09:43:09	Euronext Dublin	20220328675841
208	37.95	EUR	09:43:50	Euronext Dublin	20220328678913
105	37.95	EUR	09:43:50	Euronext Dublin	20220328679425
6	37.97	EUR	09:44:04	Euronext Dublin	20220328685569
61	37.97	EUR	09:44:04	Euronext Dublin	20220328685825
107	37.98	EUR	09:44:44	Euronext Dublin	20220328688129
108	37.96	EUR	09:45:42	Euronext Dublin	20220328689665
39	37.96	EUR	09:45:42	Euronext Dublin	20220328689921
39	37.96	EUR	09:45:42	Euronext Dublin	20220328691713
39	37.94	EUR	09:45:57	Euronext Dublin	20220328692481
13	37.94	EUR	09:45:57	Euronext Dublin	20220328692737
177	37.96	EUR	09:47:36	Euronext Dublin	20220328695553
98	37.96	EUR	09:47:39	Euronext Dublin	20220328697601
129	37.96	EUR	09:48:33	Euronext Dublin	20220328705025
86	37.98	EUR	09:49:01	Euronext Dublin	20220328711937
52	37.98	EUR	09:49:04	Euronext Dublin	20220328712705
52	37.97	EUR	09:49:26	Euronext Dublin	20220328713985
52	37.96	EUR	09:49:45	Euronext Dublin	20220328714497
52	37.94	EUR	09:50:10	Euronext Dublin	20220328716545
319	37.99	EUR	09:51:49	Euronext Dublin	20220328730625
53	37.99	EUR	09:52:17	Euronext Dublin	20220328733953
428	38.02	EUR	09:54:47	Euronext Dublin	20220328746241
53	38.02	EUR	09:54:48	Euronext Dublin	20220328746497
62	38.03	EUR	09:55:38	Euronext Dublin	20220328751361
58	38.03	EUR	09:55:38	Euronext Dublin	20220328751617
57	38.02	EUR	09:56:41	Euronext Dublin	20220328752385
147	38.02	EUR	09:56:41	Euronext Dublin	20220328752897
3	38.02	EUR	09:56:41	Euronext Dublin	20220328753153
159	38.01	EUR	09:58:31	Euronext Dublin	20220328755969
61	38.01	EUR	10:00:04	Euronext Dublin	20220328762625
333	38.01	EUR	10:00:04	Euronext Dublin	20220328762881
76	38.01	EUR	10:00:04	Euronext Dublin	20220328763137
197	38.03	EUR	10:01:42	Euronext Dublin	20220328768513
314	38.02	EUR	10:02:22	Euronext Dublin	20220328769793
194	37.99	EUR	10:03:38	Euronext Dublin	20220328774145
71	37.99	EUR	10:03:38	Euronext Dublin	20220328774401
93	37.97	EUR	10:04:11	Euronext Dublin	20220328776449
52	37.97	EUR	10:04:12	Euronext Dublin	20220328777473
27	37.96	EUR	10:04:42	Euronext Dublin	20220328780033
81	37.95	EUR	10:05:10	Euronext Dublin	20220328780289
97	37.95	EUR	10:05:11	Euronext Dublin	20220328781825
53	37.94	EUR	10:05:35	Euronext Dublin	20220328783361
103	37.92	EUR	10:06:41	Euronext Dublin	20220328785921
72	37.92	EUR	10:06:41	Euronext Dublin	20220328786433
77	37.91	EUR	10:07:32	Euronext Dublin	20220328788737
19	37.91	EUR	10:07:32	Euronext Dublin	20220328788993
35	37.89	EUR	10:07:55	Euronext Dublin	20220328790017
17	37.89	EUR	10:07:55	Euronext Dublin	20220328790273
97	37.91	EUR	10:08:44	Euronext Dublin	20220328795137
53	37.9	EUR	10:08:57	Euronext Dublin	20220328796161
2	37.89	EUR	10:09:00	Euronext Dublin	20220328796417
23	37.89	EUR	10:09:00	Euronext Dublin	20220328796673
1	37.89	EUR	10:09:01	Euronext Dublin	20220328796929
27	37.89	EUR	10:09:01	Euronext Dublin	20220328797185
43	37.88	EUR	10:09:13	Euronext Dublin	20220328797441
198	37.91	EUR	10:10:14	Euronext Dublin	20220328801281
360	37.89	EUR	10:12:34	Euronext Dublin	20220328803841
150	37.89	EUR	10:12:34	Euronext Dublin	20220328804097
81	37.89	EUR	10:12:34	Euronext Dublin	20220328804353
100	37.89	EUR	10:12:55	Euronext Dublin	20220328807169
101	37.89	EUR	10:13:17	Euronext Dublin	20220328808449
19	37.88	EUR	10:13:37	Euronext Dublin	20220328809473
35	37.88	EUR	10:13:37	Euronext Dublin	20220328809729
105	37.88	EUR	10:14:25	Euronext Dublin	20220328810241
117	37.88	EUR	10:14:25	Euronext Dublin	20220328810753
55	37.87	EUR	10:14:41	Euronext Dublin	20220328811265
54	37.86	EUR	10:14:55	Euronext Dublin	20220328813569
107	37.86	EUR	10:15:18	Euronext Dublin	20220328817665
52	37.86	EUR	10:15:57	Euronext Dublin	20220328819969
159	37.85	EUR	10:16:56	Euronext Dublin	20220328821761
179	37.85	EUR	10:16:56	Euronext Dublin	20220328822017
52	37.83	EUR	10:17:07	Euronext Dublin	20220328822785
47	37.83	EUR	10:17:27	Euronext Dublin	20220328823297
127	37.82	EUR	10:18:56	Euronext Dublin	20220328826625
150	37.82	EUR	10:18:56	Euronext Dublin	20220328827393
67	37.82	EUR	10:19:55	Euronext Dublin	20220328832769
91	37.82	EUR	10:19:55	Euronext Dublin	20220328833793
104	37.84	EUR	10:20:54	Euronext Dublin	20220328835841
53	37.81	EUR	10:21:07	Euronext Dublin	20220328839169
147	37.88	EUR	10:22:40	Euronext Dublin	20220328847105
91	37.88	EUR	10:22:40	Euronext Dublin	20220328847873
53	37.85	EUR	10:23:05	Euronext Dublin	20220328850433
97	37.88	EUR	10:24:44	Euronext Dublin	20220328857857
117	37.88	EUR	10:24:44	Euronext Dublin	20220328858113
100	37.88	EUR	10:25:16	Euronext Dublin	20220328861697
94	37.88	EUR	10:26:16	Euronext Dublin	20220328862977
56	37.88	EUR	10:26:16	Euronext Dublin	20220328863745
58	37.86	EUR	10:27:37	Euronext Dublin	20220328869633
53	37.86	EUR	10:27:37	Euronext Dublin	20220328869889
160	37.85	EUR	10:28:07	Euronext Dublin	20220328870913
58	37.84	EUR	10:28:57	Euronext Dublin	20220328873985
25	37.84	EUR	10:28:57	Euronext Dublin	20220328874241
81	37.85	EUR	10:29:50	Euronext Dublin	20220328876289
75	37.85	EUR	10:30:01	Euronext Dublin	20220328878081
44	37.85	EUR	10:30:02	Euronext Dublin	20220328878337
138	37.86	EUR	10:32:03	Euronext Dublin	20220328882433
180	37.86	EUR	10:32:03	Euronext Dublin	20220328883201
110	37.86	EUR	10:32:03	Euronext Dublin	20220328883457
199	37.85	EUR	10:33:19	Euronext Dublin	20220328886017
241	37.85	EUR	10:34:25	Euronext Dublin	20220328886785
69	37.86	EUR	10:35:07	Euronext Dublin	20220328891649
50	37.86	EUR	10:35:07	Euronext Dublin	20220328891905
71	37.86	EUR	10:35:46	Euronext Dublin	20220328893441
37	37.84	EUR	10:36:04	Euronext Dublin	20220328893953
204	37.84	EUR	10:36:04	Euronext Dublin	20220328894209
143	37.84	EUR	10:36:04	Euronext Dublin	20220328894977
73	37.87	EUR	10:37:47	Euronext Dublin	20220328902145
42	37.87	EUR	10:38:30	Euronext Dublin	20220328903169
50	37.88	EUR	10:41:01	Euronext Dublin	20220328915201
226	37.88	EUR	10:41:01	Euronext Dublin	20220328915457
208	37.88	EUR	10:41:02	Euronext Dublin	20220328915713
87	37.88	EUR	10:41:02	Euronext Dublin	20220328915969
356	37.87	EUR	10:41:07	Euronext Dublin	20220328917249
62	37.87	EUR	10:41:07	Euronext Dublin	20220328917761
104	37.88	EUR	10:41:59	Euronext Dublin	20220328922113
52	37.84	EUR	10:42:19	Euronext Dublin	20220328925441
104	37.84	EUR	10:43:02	Euronext Dublin	20220328930305
53	37.83	EUR	10:43:34	Euronext Dublin	20220328932865
53	37.81	EUR	10:44:03	Euronext Dublin	20220328935425
103	37.81	EUR	10:44:44	Euronext Dublin	20220328937985
129	37.81	EUR	10:45:47	Euronext Dublin	20220328943105
53	37.8	EUR	10:46:04	Euronext Dublin	20220328946945
168	37.77	EUR	10:47:39	Euronext Dublin	20220328949761
83	37.77	EUR	10:47:39	Euronext Dublin	20220328950529
235	37.77	EUR	10:49:42	Euronext Dublin	20220328968449
53	37.76	EUR	10:49:47	Euronext Dublin	20220328969473
131	37.76	EUR	10:50:52	Euronext Dublin	20220328975873
72	37.76	EUR	10:50:52	Euronext Dublin	20220328976129
321	37.77	EUR	10:54:25	Euronext Dublin	20220328980225
60	37.77	EUR	10:54:25	Euronext Dublin	20220328980481
273	37.77	EUR	10:54:25	Euronext Dublin	20220328980737
127	37.76	EUR	10:55:17	Euronext Dublin	20220328985089
90	37.76	EUR	10:55:17	Euronext Dublin	20220328985601
58	37.76	EUR	10:55:56	Euronext Dublin	20220328986881
83	37.76	EUR	10:55:58	Euronext Dublin	20220328987137
158	37.77	EUR	10:56:59	Euronext Dublin	20220328991233
79	37.77	EUR	10:56:59	Euronext Dublin	20220328991745
107	37.76	EUR	10:57:33	Euronext Dublin	20220328992513
57	37.78	EUR	10:58:59	Euronext Dublin	20220328996865
1	37.78	EUR	11:00:00	Euronext Dublin	20220328997377
24	37.78	EUR	11:00:00	Euronext Dublin	20220328997633
90	37.78	EUR	11:00:14	Euronext Dublin	20220328997889
36	37.78	EUR	11:00:18	Euronext Dublin	20220328998145
45	37.78	EUR	11:00:18	Euronext Dublin	20220328998401
4	37.78	EUR	11:00:18	Euronext Dublin	20220328998657
29	37.78	EUR	11:00:19	Euronext Dublin	20220328998913
186	37.78	EUR	11:00:19	Euronext Dublin	20220328999169
46	37.78	EUR	11:00:19	Euronext Dublin	20220328999425
7	37.78	EUR	11:00:19	Euronext Dublin	20220328999681
150	37.76	EUR	11:02:02	Euronext Dublin	202203281002497
126	37.76	EUR	11:02:02	Euronext Dublin	202203281002753
65	37.77	EUR	11:02:39	Euronext Dublin	202203281007873
70	37.77	EUR	11:02:41	Euronext Dublin	202203281008129
112	37.77	EUR	11:02:44	Euronext Dublin	202203281008897
82	37.76	EUR	11:03:57	Euronext Dublin	202203281015297
96	37.77	EUR	11:04:52	Euronext Dublin	202203281018625
10	37.77	EUR	11:04:52	Euronext Dublin	202203281018881
34	37.76	EUR	11:07:17	Euronext Dublin	202203281020417
400	37.76	EUR	11:07:17	Euronext Dublin	202203281020673
214	37.76	EUR	11:07:17	Euronext Dublin	202203281021441
52	37.75	EUR	11:07:40	Euronext Dublin	202203281023233
347	37.75	EUR	11:10:00	Euronext Dublin	202203281027073
73	37.75	EUR	11:10:00	Euronext Dublin	202203281027585
72	37.76	EUR	11:11:14	Euronext Dublin	202203281034753
69	37.76	EUR	11:11:14	Euronext Dublin	202203281035265
9	37.75	EUR	11:13:16	Euronext Dublin	202203281035777
132	37.75	EUR	11:13:16	Euronext Dublin	202203281036033
7	37.8	EUR	11:16:59	Euronext Dublin	202203281053185
115	37.79	EUR	11:17:10	Euronext Dublin	202203281053697
301	37.79	EUR	11:17:10	Euronext Dublin	202203281053953
189	37.79	EUR	11:17:10	Euronext Dublin	202203281054209
79	37.77	EUR	11:18:00	Euronext Dublin	202203281057537
60	37.77	EUR	11:18:00	Euronext Dublin	202203281057793
105	37.76	EUR	11:18:58	Euronext Dublin	202203281062657
102	37.76	EUR	11:19:31	Euronext Dublin	202203281064449
107	37.76	EUR	11:20:22	Euronext Dublin	202203281065729
4	37.78	EUR	11:22:53	Euronext Dublin	202203281074433
354	37.78	EUR	11:23:26	Euronext Dublin	202203281078017
274	37.78	EUR	11:24:50	Euronext Dublin	202203281079809
53	37.77	EUR	11:25:09	Euronext Dublin	202203281083649
274	37.77	EUR	11:27:20	Euronext Dublin	202203281088513
88	37.77	EUR	11:27:20	Euronext Dublin	202203281088769
191	37.76	EUR	11:28:43	Euronext Dublin	202203281089537
14	37.76	EUR	11:28:43	Euronext Dublin	202203281090049
6	37.76	EUR	11:28:43	Euronext Dublin	202203281090305
40	37.76	EUR	11:28:43	Euronext Dublin	202203281090561
12	37.76	EUR	11:28:43	Euronext Dublin	202203281090817
3	37.76	EUR	11:28:43	Euronext Dublin	202203281091073
3	37.76	EUR	11:28:43	Euronext Dublin	202203281091329
20	37.76	EUR	11:28:43	Euronext Dublin	202203281091585
52	37.75	EUR	11:29:02	Euronext Dublin	202203281093889
55	37.72	EUR	11:29:33	Euronext Dublin	202203281094657
54	37.72	EUR	11:29:46	Euronext Dublin	202203281096449
102	37.69	EUR	11:30:33	Euronext Dublin	202203281102849
54	37.68	EUR	11:30:45	Euronext Dublin	202203281103873
53	37.65	EUR	11:31:06	Euronext Dublin	202203281108481
54	37.64	EUR	11:31:37	Euronext Dublin	202203281126145
53	37.63	EUR	11:31:48	Euronext Dublin	202203281129217
54	37.66	EUR	11:32:11	Euronext Dublin	202203281141761
53	37.64	EUR	11:32:32	Euronext Dublin	202203281143297
5	37.66	EUR	11:33:08	Euronext Dublin	202203281145345
26	37.66	EUR	11:33:08	Euronext Dublin	202203281145857
54	37.66	EUR	11:35:12	Euronext Dublin	202203281148673
45	37.67	EUR	11:35:13	Euronext Dublin	202203281149953
118	37.69	EUR	11:35:31	Euronext Dublin	202203281152257
70	37.68	EUR	11:35:40	Euronext Dublin	202203281152513
56	37.67	EUR	11:36:05	Euronext Dublin	202203281154561
71	37.64	EUR	11:36:05	Euronext Dublin	202203281162241
1	37.64	EUR	11:36:06	Euronext Dublin	202203281162497
53	37.63	EUR	11:36:47	Euronext Dublin	202203281163777
46	37.65	EUR	11:37:34	Euronext Dublin	202203281166593
62	37.65	EUR	11:37:34	Euronext Dublin	202203281166849
1	37.66	EUR	11:37:53	Euronext Dublin	202203281168129
156	37.67	EUR	11:38:38	Euronext Dublin	202203281168641
132	37.67	EUR	11:38:38	Euronext Dublin	202203281168897
53	37.66	EUR	11:38:49	Euronext Dublin	202203281170689
107	37.66	EUR	11:39:57	Euronext Dublin	202203281176321
50	37.66	EUR	11:39:57	Euronext Dublin	202203281176577
72	37.66	EUR	11:39:57	Euronext Dublin	202203281177089
54	37.65	EUR	11:40:07	Euronext Dublin	202203281182721
59	37.64	EUR	11:40:10	Euronext Dublin	202203281185025
2	37.64	EUR	11:40:10	Euronext Dublin	202203281185281
276	37.64	EUR	11:41:44	Euronext Dublin	202203281200129
85	37.64	EUR	11:41:58	Euronext Dublin	202203281200641
55	37.67	EUR	11:42:02	Euronext Dublin	202203281207041
160	37.69	EUR	11:43:00	Euronext Dublin	202203281209857
44	37.69	EUR	11:43:00	Euronext Dublin	202203281210113
178	37.7	EUR	11:44:14	Euronext Dublin	202203281213185
86	37.7	EUR	11:44:14	Euronext Dublin	202203281214209
54	37.68	EUR	11:44:38	Euronext Dublin	202203281216513
54	37.67	EUR	11:44:55	Euronext Dublin	202203281249025
105	37.66	EUR	11:45:40	Euronext Dublin	202203281252609
54	37.64	EUR	11:45:48	Euronext Dublin	202203281255425
97	37.66	EUR	11:46:21	Euronext Dublin	202203281257729
75	37.65	EUR	11:47:45	Euronext Dublin	202203281262337
157	37.65	EUR	11:47:46	Euronext Dublin	202203281262849
132	37.67	EUR	11:48:35	Euronext Dublin	202203281271809
42	37.67	EUR	11:48:58	Euronext Dublin	202203281272577
185	37.67	EUR	11:50:22	Euronext Dublin	202203281276417
66	37.67	EUR	11:50:22	Euronext Dublin	202203281276929
57	37.65	EUR	11:51:39	Euronext Dublin	202203281288449
205	37.69	EUR	11:52:20	Euronext Dublin	202203281294849
104	37.68	EUR	11:53:02	Euronext Dublin	202203281298177
60	37.68	EUR	11:53:44	Euronext Dublin	202203281302785
53	37.67	EUR	11:54:01	Euronext Dublin	202203281303553
55	37.67	EUR	11:54:12	Euronext Dublin	202203281305345
56	37.69	EUR	11:56:33	Euronext Dublin	202203281311489
165	37.69	EUR	11:56:33	Euronext Dublin	202203281311745
57	37.69	EUR	11:56:33	Euronext Dublin	202203281312001
65	37.7	EUR	11:57:56	Euronext Dublin	202203281320449
75	37.69	EUR	11:57:56	Euronext Dublin	202203281323265
102	37.7	EUR	11:59:20	Euronext Dublin	202203281330945
140	37.72	EUR	12:00:11	Euronext Dublin	202203281334529
102	37.75	EUR	12:00:59	Euronext Dublin	202203281340417
100	37.77	EUR	12:02:29	Euronext Dublin	202203281348353
97	37.77	EUR	12:02:29	Euronext Dublin	202203281348609
11	37.76	EUR	12:02:50	Euronext Dublin	202203281349377
16	37.76	EUR	12:02:50	Euronext Dublin	202203281349633
35	37.76	EUR	12:02:50	Euronext Dublin	202203281349889
126	37.75	EUR	12:03:35	Euronext Dublin	202203281351937
105	37.73	EUR	12:04:32	Euronext Dublin	202203281353217
309	37.72	EUR	12:06:27	Euronext Dublin	202203281355265
55	37.7	EUR	12:07:18	Euronext Dublin	202203281359873
30	37.7	EUR	12:07:18	Euronext Dublin	202203281360129
90	37.7	EUR	12:07:18	Euronext Dublin	202203281360385
149	37.66	EUR	12:08:46	Euronext Dublin	202203281363713
224	37.66	EUR	12:09:50	Euronext Dublin	202203281366785
53	37.65	EUR	12:10:11	Euronext Dublin	202203281367553
207	37.64	EUR	12:12:56	Euronext Dublin	202203281374721
105	37.64	EUR	12:14:44	Euronext Dublin	202203281378817
68	37.65	EUR	12:15:31	Euronext Dublin	202203281379841
22	37.65	EUR	12:15:31	Euronext Dublin	202203281380097
43	37.65	EUR	12:15:31	Euronext Dublin	202203281380353
76	37.65	EUR	12:15:31	Euronext Dublin	202203281380609
26	37.65	EUR	12:15:32	Euronext Dublin	202203281380865
150	37.66	EUR	12:16:59	Euronext Dublin	202203281385217
82	37.66	EUR	12:16:59	Euronext Dublin	202203281385473
110	37.64	EUR	12:17:55	Euronext Dublin	202203281385985
77	37.64	EUR	12:17:55	Euronext Dublin	202203281386241
1	37.64	EUR	12:18:36	Euronext Dublin	202203281387777
3	37.65	EUR	12:19:15	Euronext Dublin	202203281390593
81	37.65	EUR	12:20:17	Euronext Dublin	202203281393665
34	37.67	EUR	12:20:30	Euronext Dublin	202203281395201
96	37.67	EUR	12:20:30	Euronext Dublin	202203281395457
43	37.67	EUR	12:20:30	Euronext Dublin	202203281395713
226	37.66	EUR	12:20:49	Euronext Dublin	202203281396993
11	37.66	EUR	12:20:49	Euronext Dublin	202203281397505
51	37.66	EUR	12:20:49	Euronext Dublin	202203281397761
154	37.66	EUR	12:21:50	Euronext Dublin	202203281399297
198	37.65	EUR	12:22:43	Euronext Dublin	202203281400065
107	37.65	EUR	12:23:28	Euronext Dublin	202203281401601
174	37.64	EUR	12:24:35	Euronext Dublin	202203281404929
135	37.66	EUR	12:26:36	Euronext Dublin	202203281409793
68	37.66	EUR	12:26:36	Euronext Dublin	202203281410049
68	37.66	EUR	12:26:36	Euronext Dublin	202203281410305
232	37.64	EUR	12:29:41	Euronext Dublin	202203281413121
60	37.64	EUR	12:29:41	Euronext Dublin	202203281413377
142	37.64	EUR	12:29:42	Euronext Dublin	202203281414913
53	37.63	EUR	12:29:58	Euronext Dublin	202203281416705
229	37.66	EUR	12:33:00	Euronext Dublin	202203281423105
110	37.66	EUR	12:33:01	Euronext Dublin	202203281423873
21	37.65	EUR	12:34:11	Euronext Dublin	202203281424641
161	37.65	EUR	12:34:11	Euronext Dublin	202203281424897
135	37.65	EUR	12:34:11	Euronext Dublin	202203281425153
199	37.64	EUR	12:35:23	Euronext Dublin	202203281433601
218	37.65	EUR	12:37:49	Euronext Dublin	202203281438465
76	37.65	EUR	12:37:49	Euronext Dublin	202203281438721
54	37.64	EUR	12:38:07	Euronext Dublin	202203281440001
61	37.64	EUR	12:39:28	Euronext Dublin	202203281440769
191	37.64	EUR	12:40:04	Euronext Dublin	202203281447425
60	37.64	EUR	12:40:08	Euronext Dublin	202203281447937
106	37.62	EUR	12:41:05	Euronext Dublin	202203281449729
53	37.62	EUR	12:41:21	Euronext Dublin	202203281452801
196	37.61	EUR	12:43:05	Euronext Dublin	202203281457921
102	37.61	EUR	12:43:34	Euronext Dublin	202203281458689
44	37.62	EUR	12:46:44	Euronext Dublin	202203281465345
70	37.65	EUR	12:48:48	Euronext Dublin	202203281471233
44	37.65	EUR	12:49:08	Euronext Dublin	202203281471489
28	37.65	EUR	12:49:08	Euronext Dublin	202203281471745
128	37.65	EUR	12:49:10	Euronext Dublin	202203281472001
11	37.65	EUR	12:49:10	Euronext Dublin	202203281472257
36	37.65	EUR	12:49:11	Euronext Dublin	202203281472513
8	37.65	EUR	12:49:11	Euronext Dublin	202203281472769
55	37.65	EUR	12:49:13	Euronext Dublin	202203281473025
48	37.65	EUR	12:49:14	Euronext Dublin	202203281473281
2	37.65	EUR	12:49:15	Euronext Dublin	202203281473537
25	37.65	EUR	12:49:15	Euronext Dublin	202203281473793
38	37.65	EUR	12:49:16	Euronext Dublin	202203281474049
295	37.65	EUR	12:49:27	Euronext Dublin	202203281474817
43	37.65	EUR	12:49:27	Euronext Dublin	202203281475073
56	37.65	EUR	12:49:46	Euronext Dublin	202203281476097
214	37.64	EUR	12:51:00	Euronext Dublin	202203281478657
59	37.64	EUR	12:51:00	Euronext Dublin	202203281479169
139	37.63	EUR	12:52:11	Euronext Dublin	202203281482497
90	37.63	EUR	12:52:11	Euronext Dublin	202203281482753
101	37.62	EUR	12:53:38	Euronext Dublin	202203281490433
161	37.62	EUR	12:53:38	Euronext Dublin	202203281491457
210	37.64	EUR	12:54:47	Euronext Dublin	202203281492993
3	37.64	EUR	12:56:38	Euronext Dublin	202203281495553
322	37.64	EUR	12:57:19	Euronext Dublin	202203281496065
110	37.64	EUR	12:57:19	Euronext Dublin	202203281496577
124	37.63	EUR	12:58:35	Euronext Dublin	202203281499137
117	37.63	EUR	12:58:35	Euronext Dublin	202203281499649
232	37.64	EUR	13:00:55	Euronext Dublin	202203281511169
141	37.64	EUR	13:00:55	Euronext Dublin	202203281511425
53	37.64	EUR	13:01:06	Euronext Dublin	202203281513985
53	37.64	EUR	13:01:25	Euronext Dublin	202203281514497
166	37.63	EUR	13:02:56	Euronext Dublin	202203281517569
87	37.63	EUR	13:02:56	Euronext Dublin	202203281518081
55	37.63	EUR	13:03:09	Euronext Dublin	202203281519105
57	37.63	EUR	13:04:04	Euronext Dublin	202203281520129
179	37.63	EUR	13:05:12	Euronext Dublin	202203281521153
110	37.63	EUR	13:05:12	Euronext Dublin	202203281521665
178	37.6	EUR	13:06:38	Euronext Dublin	202203281524737
25	37.6	EUR	13:06:38	Euronext Dublin	202203281524993
181	37.59	EUR	13:07:28	Euronext Dublin	202203281526017
203	37.6	EUR	13:09:37	Euronext Dublin	202203281532929
135	37.6	EUR	13:09:37	Euronext Dublin	202203281533185
108	37.58	EUR	13:10:19	Euronext Dublin	202203281537281
129	37.61	EUR	13:12:24	Euronext Dublin	202203281545473
235	37.61	EUR	13:12:24	Euronext Dublin	202203281545729
299	37.6	EUR	13:14:28	Euronext Dublin	202203281551361
103	37.6	EUR	13:14:28	Euronext Dublin	202203281551873
43	37.6	EUR	13:15:20	Euronext Dublin	202203281553409
139	37.59	EUR	13:15:43	Euronext Dublin	202203281554945
80	37.59	EUR	13:15:43	Euronext Dublin	202203281555713
106	37.56	EUR	13:16:23	Euronext Dublin	202203281561601
106	37.55	EUR	13:17:03	Euronext Dublin	202203281563649
53	37.55	EUR	13:17:10	Euronext Dublin	202203281565185
158	37.55	EUR	13:18:46	Euronext Dublin	202203281567233
113	37.6	EUR	13:20:10	Euronext Dublin	202203281571841
102	37.6	EUR	13:20:10	Euronext Dublin	202203281572097
177	37.59	EUR	13:20:16	Euronext Dublin	202203281573377
210	37.64	EUR	13:23:22	Euronext Dublin	202203281588225
262	37.64	EUR	13:23:22	Euronext Dublin	202203281588993
103	37.63	EUR	13:23:58	Euronext Dublin	202203281590273
109	37.62	EUR	13:24:50	Euronext Dublin	202203281591553
102	37.61	EUR	13:25:49	Euronext Dublin	202203281594625
69	37.61	EUR	13:25:52	Euronext Dublin	202203281596417
199	37.63	EUR	13:27:12	Euronext Dublin	202203281603329
264	37.62	EUR	13:29:38	Euronext Dublin	202203281608705
140	37.62	EUR	13:29:38	Euronext Dublin	202203281608961
92	37.61	EUR	13:30:35	Euronext Dublin	202203281610753
106	37.61	EUR	13:30:35	Euronext Dublin	202203281611009
85	37.61	EUR	13:30:55	Euronext Dublin	202203281612033
50	37.61	EUR	13:30:55	Euronext Dublin	202203281612545
51	37.61	EUR	13:30:55	Euronext Dublin	202203281612801
38	37.61	EUR	13:30:55	Euronext Dublin	202203281613057
418	37.58	EUR	13:32:28	Euronext Dublin	202203281618433
150	37.58	EUR	13:32:28	Euronext Dublin	202203281618945
58	37.57	EUR	13:32:32	Euronext Dublin	202203281620225
274	37.56	EUR	13:33:41	Euronext Dublin	202203281624321
44	37.56	EUR	13:33:41	Euronext Dublin	202203281625345
139	37.56	EUR	13:33:41	Euronext Dublin	202203281625601
64	37.57	EUR	13:34:18	Euronext Dublin	202203281631233
122	37.57	EUR	13:34:19	Euronext Dublin	202203281631489
305	37.56	EUR	13:35:30	Euronext Dublin	202203281635073
144	37.56	EUR	13:35:30	Euronext Dublin	202203281635329
107	37.55	EUR	13:35:55	Euronext Dublin	202203281636609
56	37.53	EUR	13:37:40	Euronext Dublin	202203281637889
1	37.53	EUR	13:37:41	Euronext Dublin	202203281638145
150	37.53	EUR	13:38:17	Euronext Dublin	202203281638657
2	37.53	EUR	13:38:17	Euronext Dublin	202203281638913
53	37.53	EUR	13:38:22	Euronext Dublin	202203281639937
49	37.53	EUR	13:38:27	Euronext Dublin	202203281640449
349	37.52	EUR	13:38:27	Euronext Dublin	202203281642497
36	37.52	EUR	13:38:27	Euronext Dublin	202203281643777
95	37.52	EUR	13:38:27	Euronext Dublin	202203281644033
54	37.52	EUR	13:38:38	Euronext Dublin	202203281644801
196	37.51	EUR	13:39:47	Euronext Dublin	202203281648129
246	37.5	EUR	13:40:16	Euronext Dublin	202203281650689
179	37.5	EUR	13:40:16	Euronext Dublin	202203281651969
97	37.48	EUR	13:40:41	Euronext Dublin	202203281655553
74	37.48	EUR	13:40:41	Euronext Dublin	202203281656065
57	37.46	EUR	13:40:53	Euronext Dublin	202203281657089
67	37.49	EUR	13:41:06	Euronext Dublin	202203281664257
53	37.47	EUR	13:41:08	Euronext Dublin	202203281665281
57	37.46	EUR	13:41:22	Euronext Dublin	202203281667329
108	37.44	EUR	13:41:41	Euronext Dublin	202203281667841
90	37.46	EUR	13:42:20	Euronext Dublin	202203281674497
106	37.46	EUR	13:42:20	Euronext Dublin	202203281674753
70	37.46	EUR	13:42:22	Euronext Dublin	202203281675521
55	37.46	EUR	13:42:34	Euronext Dublin	202203281677313
2	37.47	EUR	13:42:56	Euronext Dublin	202203281678337
103	37.46	EUR	13:43:22	Euronext Dublin	202203281678593
101	37.46	EUR	13:43:22	Euronext Dublin	202203281679361
338	37.46	EUR	13:44:50	Euronext Dublin	202203281680129
142	37.45	EUR	13:45:39	Euronext Dublin	202203281681153
165	37.46	EUR	13:46:39	Euronext Dublin	202203281690369
110	37.46	EUR	13:46:39	Euronext Dublin	202203281690625
100	37.46	EUR	13:47:26	Euronext Dublin	202203281691905
53	37.45	EUR	13:47:26	Euronext Dublin	202203281693697
5	37.46	EUR	13:47:26	Euronext Dublin	202203281693953
9	37.46	EUR	13:49:30	Euronext Dublin	202203281696513
138	37.46	EUR	13:49:30	Euronext Dublin	202203281696769
222	37.45	EUR	13:49:36	Euronext Dublin	202203281697537
62	37.45	EUR	13:49:36	Euronext Dublin	202203281697793
239	37.46	EUR	13:50:57	Euronext Dublin	202203281703937
64	37.46	EUR	13:50:57	Euronext Dublin	202203281704449
56	37.45	EUR	13:51:22	Euronext Dublin	202203281706497
53	37.44	EUR	13:51:31	Euronext Dublin	202203281707521
56	37.43	EUR	13:51:45	Euronext Dublin	202203281709825
126	37.43	EUR	13:52:46	Euronext Dublin	202203281715457
148	37.42	EUR	13:53:23	Euronext Dublin	202203281716737
129	37.43	EUR	13:53:58	Euronext Dublin	202203281718785
66	37.42	EUR	13:54:00	Euronext Dublin	202203281720577
189	37.48	EUR	13:57:00	Euronext Dublin	202203281730817
37	37.49	EUR	13:57:22	Euronext Dublin	202203281731585
53	37.49	EUR	13:57:22	Euronext Dublin	202203281731841
188	37.49	EUR	13:57:27	Euronext Dublin	202203281732353
188	37.49	EUR	13:57:27	Euronext Dublin	202203281732609
121	37.48	EUR	13:57:38	Euronext Dublin	202203281733633
57	37.5	EUR	14:00:02	Euronext Dublin	202203281741313
264	37.49	EUR	14:00:03	Euronext Dublin	202203281741569
161	37.53	EUR	14:00:05	Euronext Dublin	202203281745153
66	37.53	EUR	14:00:05	Euronext Dublin	202203281745409
40	37.53	EUR	14:00:05	Euronext Dublin	202203281745665
109	37.57	EUR	14:00:37	Euronext Dublin	202203281750273
109	37.56	EUR	14:01:22	Euronext Dublin	202203281752321
58	37.55	EUR	14:02:04	Euronext Dublin	202203281759233
62	37.55	EUR	14:02:04	Euronext Dublin	202203281760001
54	37.55	EUR	14:02:04	Euronext Dublin	202203281760257
99	37.58	EUR	14:02:49	Euronext Dublin	202203281762049
189	37.56	EUR	14:03:38	Euronext Dublin	202203281765633
120	37.56	EUR	14:05:07	Euronext Dublin	202203281767681
160	37.56	EUR	14:05:07	Euronext Dublin	202203281768705
3	37.56	EUR	14:05:07	Euronext Dublin	202203281768961
55	37.55	EUR	14:05:19	Euronext Dublin	202203281770241
87	37.53	EUR	14:05:50	Euronext Dublin	202203281774593
198	37.59	EUR	14:07:50	Euronext Dublin	202203281779969
22	37.59	EUR	14:07:50	Euronext Dublin	202203281780225
160	37.59	EUR	14:07:50	Euronext Dublin	202203281780737
17	37.59	EUR	14:07:50	Euronext Dublin	202203281780993
34	37.59	EUR	14:07:50	Euronext Dublin	202203281781249
79	37.59	EUR	14:08:40	Euronext Dublin	202203281782017
124	37.59	EUR	14:08:40	Euronext Dublin	202203281782273
98	37.58	EUR	14:09:10	Euronext Dublin	202203281783553
54	37.56	EUR	14:09:18	Euronext Dublin	202203281784321
184	37.55	EUR	14:10:23	Euronext Dublin	202203281785857
64	37.55	EUR	14:10:23	Euronext Dublin	202203281786113
105	37.53	EUR	14:10:54	Euronext Dublin	202203281789697
73	37.5	EUR	14:11:02	Euronext Dublin	202203281792513
155	37.49	EUR	14:12:23	Euronext Dublin	202203281808385
125	37.49	EUR	14:12:23	Euronext Dublin	202203281808641
100	37.49	EUR	14:12:23	Euronext Dublin	202203281809153
351	37.51	EUR	14:14:12	Euronext Dublin	202203281812737
107	37.51	EUR	14:14:12	Euronext Dublin	202203281812993
46	37.51	EUR	14:15:36	Euronext Dublin	202203281814273
17	37.51	EUR	14:15:36	Euronext Dublin	202203281814529
136	37.51	EUR	14:15:36	Euronext Dublin	202203281814785
199	37.5	EUR	14:16:19	Euronext Dublin	202203281818113
218	37.5	EUR	14:16:19	Euronext Dublin	202203281818881
113	37.49	EUR	14:17:02	Euronext Dublin	202203281819905
166	37.48	EUR	14:17:37	Euronext Dublin	202203281822209
97	37.48	EUR	14:17:37	Euronext Dublin	202203281822465
308	37.5	EUR	14:18:53	Euronext Dublin	202203281824001
72	37.5	EUR	14:18:53	Euronext Dublin	202203281824769
372	37.5	EUR	14:20:59	Euronext Dublin	202203281827073
130	37.5	EUR	14:20:59	Euronext Dublin	202203281827329
54	37.48	EUR	14:21:10	Euronext Dublin	202203281828609
105	37.49	EUR	14:21:44	Euronext Dublin	202203281830145
55	37.48	EUR	14:21:57	Euronext Dublin	202203281831681
98	37.48	EUR	14:22:20	Euronext Dublin	202203281835009
90	37.49	EUR	14:22:45	Euronext Dublin	202203281839105
18	37.47	EUR	14:22:55	Euronext Dublin	202203281839873
91	37.46	EUR	14:23:24	Euronext Dublin	202203281840385
107	37.43	EUR	14:26:18	Euronext Dublin	202203281843969
74	37.43	EUR	14:26:18	Euronext Dublin	202203281844225
48	37.43	EUR	14:26:18	Euronext Dublin	202203281844481
365	37.43	EUR	14:27:25	Euronext Dublin	202203281847553
109	37.43	EUR	14:27:25	Euronext Dublin	202203281847809
228	37.43	EUR	14:27:25	Euronext Dublin	202203281848577
54	37.42	EUR	14:27:36	Euronext Dublin	202203281849345
170	37.43	EUR	14:28:55	Euronext Dublin	202203281857793
58	37.43	EUR	14:28:55	Euronext Dublin	202203281858049
81	37.43	EUR	14:28:55	Euronext Dublin	202203281858305
108	37.43	EUR	14:29:27	Euronext Dublin	202203281860097
150	37.45	EUR	14:30:04	Euronext Dublin	202203281869569
59	37.47	EUR	14:30:08	Euronext Dublin	202203281875201
67	37.56	EUR	14:30:17	Euronext Dublin	202203281887489
74	37.59	EUR	14:30:28	Euronext Dublin	202203281893633
54	37.57	EUR	14:30:36	Euronext Dublin	202203281896449
53	37.5	EUR	14:30:44	Euronext Dublin	202203281899265
54	37.49	EUR	14:30:54	Euronext Dublin	202203281900801
87	37.52	EUR	14:31:09	Euronext Dublin	202203281903873
101	37.5	EUR	14:31:26	Euronext Dublin	202203281906177
54	37.48	EUR	14:31:33	Euronext Dublin	202203281907201
94	37.51	EUR	14:31:46	Euronext Dublin	202203281909505
134	37.57	EUR	14:32:04	Euronext Dublin	202203281929985
114	37.6	EUR	14:32:22	Euronext Dublin	202203281935873
54	37.56	EUR	14:32:29	Euronext Dublin	202203281937921
174	37.56	EUR	14:33:14	Euronext Dublin	202203281940225
121	37.56	EUR	14:33:14	Euronext Dublin	202203281940737
54	37.54	EUR	14:33:23	Euronext Dublin	202203281941249
264	37.6	EUR	14:34:12	Euronext Dublin	202203281944833
15	37.6	EUR	14:34:13	Euronext Dublin	202203281945601
22	37.6	EUR	14:34:13	Euronext Dublin	202203281945857
31	37.6	EUR	14:34:13	Euronext Dublin	202203281946113
191	37.62	EUR	14:34:49	Euronext Dublin	202203281948417
81	37.61	EUR	14:34:51	Euronext Dublin	202203281949953
374	37.71	EUR	14:37:10	Euronext Dublin	202203281962241
64	37.74	EUR	14:37:59	Euronext Dublin	202203281967361
178	37.75	EUR	14:38:12	Euronext Dublin	202203281969153
248	37.75	EUR	14:38:19	Euronext Dublin	202203281970945
150	37.73	EUR	14:38:20	Euronext Dublin	202203281972481
110	37.73	EUR	14:38:20	Euronext Dublin	202203281972737
46	37.74	EUR	14:38:20	Euronext Dublin	202203281972993
81	37.73	EUR	14:38:24	Euronext Dublin	202203281973761
53	37.73	EUR	14:38:24	Euronext Dublin	202203281974529
84	37.74	EUR	14:38:37	Euronext Dublin	202203281977345
164	37.75	EUR	14:39:19	Euronext Dublin	202203281982209
73	37.75	EUR	14:39:19	Euronext Dublin	202203281982721
54	37.73	EUR	14:39:27	Euronext Dublin	202203281983745
307	37.82	EUR	14:42:29	Euronext Dublin	202203281998337
117	37.82	EUR	14:42:29	Euronext Dublin	202203281999361
168	37.82	EUR	14:43:01	Euronext Dublin	202203281999873
14	37.82	EUR	14:43:04	Euronext Dublin	202203282000385
110	37.82	EUR	14:43:04	Euronext Dublin	202203282000641
77	37.82	EUR	14:43:09	Euronext Dublin	202203282001153
319	37.8	EUR	14:45:27	Euronext Dublin	202203282012417
105	37.75	EUR	14:45:42	Euronext Dublin	202203282013697
56	37.74	EUR	14:45:55	Euronext Dublin	202203282014721
183	37.74	EUR	14:46:48	Euronext Dublin	202203282019841
56	37.74	EUR	14:47:16	Euronext Dublin	202203282021889
187	37.74	EUR	14:47:16	Euronext Dublin	202203282022145
3	37.74	EUR	14:47:16	Euronext Dublin	202203282022401
77	37.73	EUR	14:47:28	Euronext Dublin	202203282023937
56	37.73	EUR	14:47:28	Euronext Dublin	202203282024705
153	37.73	EUR	14:48:09	Euronext Dublin	202203282033409
60	37.73	EUR	14:48:09	Euronext Dublin	202203282034177
16	37.73	EUR	14:48:09	Euronext Dublin	202203282034433
113	37.72	EUR	14:49:00	Euronext Dublin	202203282035969
159	37.72	EUR	14:49:00	Euronext Dublin	202203282036225
84	37.71	EUR	14:49:24	Euronext Dublin	202203282036993
61	37.71	EUR	14:49:24	Euronext Dublin	202203282037249
111	37.72	EUR	14:49:51	Euronext Dublin	202203282039809
205	37.75	EUR	14:50:41	Euronext Dublin	202203282044673
150	37.77	EUR	14:50:56	Euronext Dublin	202203282047489
18	37.77	EUR	14:50:56	Euronext Dublin	202203282047745
55	37.76	EUR	14:51:12	Euronext Dublin	202203282049025
339	37.78	EUR	14:52:19	Euronext Dublin	202203282052353
56	37.78	EUR	14:52:25	Euronext Dublin	202203282055425
54	37.78	EUR	14:53:07	Euronext Dublin	202203282056961
48	37.78	EUR	14:53:07	Euronext Dublin	202203282057217
110	37.78	EUR	14:53:07	Euronext Dublin	202203282057473
106	37.76	EUR	14:53:32	Euronext Dublin	202203282057985
168	37.77	EUR	14:54:30	Euronext Dublin	202203282063105
226	37.75	EUR	14:55:05	Euronext Dublin	202203282063873
87	37.75	EUR	14:55:05	Euronext Dublin	202203282064129
53	37.75	EUR	14:55:16	Euronext Dublin	202203282065409
134	37.78	EUR	14:55:59	Euronext Dublin	202203282067969
104	37.77	EUR	14:56:04	Euronext Dublin	202203282068481
195	37.78	EUR	14:56:48	Euronext Dublin	202203282069505
121	37.81	EUR	14:57:06	Euronext Dublin	202203282073857
22	37.81	EUR	14:57:06	Euronext Dublin	202203282074113
53	37.81	EUR	14:57:17	Euronext Dublin	202203282075905
52	37.8	EUR	14:57:22	Euronext Dublin	202203282078977
45	37.8	EUR	14:57:46	Euronext Dublin	202203282079745
214	37.79	EUR	14:58:31	Euronext Dublin	202203282083841
95	37.79	EUR	14:58:31	Euronext Dublin	202203282084097
53	37.76	EUR	14:58:47	Euronext Dublin	202203282086145
123	37.78	EUR	14:59:58	Euronext Dublin	202203282093057
188	37.77	EUR	15:00:03	Euronext Dublin	202203282096385
117	37.77	EUR	15:00:03	Euronext Dublin	202203282096641
167	37.76	EUR	15:00:47	Euronext Dublin	202203282104321
83	37.77	EUR	15:00:47	Euronext Dublin	202203282104577
57	37.73	EUR	15:00:56	Euronext Dublin	202203282107393
57	37.71	EUR	15:01:13	Euronext Dublin	202203282108417
56	37.7	EUR	15:01:14	Euronext Dublin	202203282111233
161	37.69	EUR	15:01:58	Euronext Dublin	202203282116353
89	37.69	EUR	15:02:00	Euronext Dublin	202203282119169
108	37.67	EUR	15:02:25	Euronext Dublin	202203282119937
239	37.71	EUR	15:03:05	Euronext Dublin	202203282121473
104	37.69	EUR	15:03:31	Euronext Dublin	202203282127873
5	37.69	EUR	15:03:31	Euronext Dublin	202203282128129
73	37.69	EUR	15:03:31	Euronext Dublin	202203282128641
113	37.68	EUR	15:04:00	Euronext Dublin	202203282130433
57	37.67	EUR	15:04:08	Euronext Dublin	202203282131457
165	37.69	EUR	15:04:37	Euronext Dublin	202203282135041
175	37.72	EUR	15:05:09	Euronext Dublin	202203282142977
108	37.72	EUR	15:05:27	Euronext Dublin	202203282145793
56	37.71	EUR	15:05:40	Euronext Dublin	202203282151681
108	37.71	EUR	15:06:05	Euronext Dublin	202203282160129
56	37.71	EUR	15:06:17	Euronext Dublin	202203282162689
108	37.71	EUR	15:06:42	Euronext Dublin	202203282167041
56	37.7	EUR	15:06:55	Euronext Dublin	202203282168321
345	37.75	EUR	15:08:16	Euronext Dublin	202203282183681
52	37.74	EUR	15:08:28	Euronext Dublin	202203282185217
95	37.78	EUR	15:09:09	Euronext Dublin	202203282190337
73	37.78	EUR	15:09:09	Euronext Dublin	202203282191873
52	37.75	EUR	15:09:22	Euronext Dublin	202203282192897
95	37.76	EUR	15:09:49	Euronext Dublin	202203282194689
122	37.74	EUR	15:10:29	Euronext Dublin	202203282195457
90	37.75	EUR	15:10:29	Euronext Dublin	202203282195969
21	37.73	EUR	15:11:26	Euronext Dublin	202203282196481
60	37.73	EUR	15:11:26	Euronext Dublin	202203282196737
53	37.73	EUR	15:11:26	Euronext Dublin	202203282196993
344	37.76	EUR	15:13:26	Euronext Dublin	202203282206209
267	37.77	EUR	15:13:26	Euronext Dublin	202203282206721
153	37.82	EUR	15:14:05	Euronext Dublin	202203282208513
71	37.82	EUR	15:14:05	Euronext Dublin	202203282208769
166	37.8	EUR	15:15:06	Euronext Dublin	202203282212865
86	37.8	EUR	15:15:06	Euronext Dublin	202203282213633
109	37.8	EUR	15:15:39	Euronext Dublin	202203282215937
30	37.78	EUR	15:15:44	Euronext Dublin	202203282217473
96	37.8	EUR	15:16:19	Euronext Dublin	202203282220545
74	37.79	EUR	15:16:24	Euronext Dublin	202203282221569
110	37.8	EUR	15:16:56	Euronext Dublin	202203282223873
13	37.81	EUR	15:17:19	Euronext Dublin	202203282229249
89	37.81	EUR	15:17:19	Euronext Dublin	202203282229505
204	37.8	EUR	15:18:32	Euronext Dublin	202203282234625
279	37.81	EUR	15:20:06	Euronext Dublin	202203282240769
129	37.81	EUR	15:20:06	Euronext Dublin	202203282241025
71	37.81	EUR	15:20:06	Euronext Dublin	202203282242049
53	37.8	EUR	15:20:22	Euronext Dublin	202203282245377
114	37.78	EUR	15:20:50	Euronext Dublin	202203282247681
148	37.79	EUR	15:21:33	Euronext Dublin	202203282252801
178	37.8	EUR	15:23:00	Euronext Dublin	202203282259713
53	37.8	EUR	15:23:01	Euronext Dublin	202203282259969
2	37.8	EUR	15:23:01	Euronext Dublin	202203282260225
71	37.8	EUR	15:23:07	Euronext Dublin	202203282261249
53	37.8	EUR	15:23:09	Euronext Dublin	202203282261505
86	37.8	EUR	15:23:11	Euronext Dublin	202203282263041
36	37.8	EUR	15:23:14	Euronext Dublin	202203282267137
184	37.79	EUR	15:23:37	Euronext Dublin	202203282268417
53	37.78	EUR	15:23:43	Euronext Dublin	202203282269697
14	37.8	EUR	15:24:51	Euronext Dublin	202203282285569
19	37.8	EUR	15:24:51	Euronext Dublin	202203282285825
84	37.8	EUR	15:24:53	Euronext Dublin	202203282286081
52	37.8	EUR	15:24:55	Euronext Dublin	202203282287105
53	37.8	EUR	15:24:55	Euronext Dublin	202203282287361
54	37.8	EUR	15:24:56	Euronext Dublin	202203282287617
174	37.81	EUR	15:26:27	Euronext Dublin	202203282296065
287	37.79	EUR	15:26:35	Euronext Dublin	202203282297601
56	37.79	EUR	15:26:38	Euronext Dublin	202203282299905
137	37.76	EUR	15:27:10	Euronext Dublin	202203282300929
54	37.76	EUR	15:27:20	Euronext Dublin	202203282301441
46	37.75	EUR	15:27:33	Euronext Dublin	202203282302209
104	37.76	EUR	15:28:01	Euronext Dublin	202203282311425
53	37.75	EUR	15:28:08	Euronext Dublin	202203282312449
10	37.77	EUR	15:28:34	Euronext Dublin	202203282316545
88	37.77	EUR	15:28:40	Euronext Dublin	202203282316801
53	37.77	EUR	15:28:40	Euronext Dublin	202203282317313
58	37.77	EUR	15:29:10	Euronext Dublin	202203282322433
162	37.77	EUR	15:29:19	Euronext Dublin	202203282329345
91	37.77	EUR	15:29:22	Euronext Dublin	202203282330113
49	37.77	EUR	15:29:43	Euronext Dublin	202203282331649
65	37.77	EUR	15:29:44	Euronext Dublin	202203282341889
90	37.77	EUR	15:30:45	Euronext Dublin	202203282377217
53	37.77	EUR	15:30:50	Euronext Dublin	202203282377985
209	37.79	EUR	15:31:34	Euronext Dublin	202203282390529
54	37.78	EUR	15:31:52	Euronext Dublin	202203282392833
55	37.78	EUR	15:31:55	Euronext Dublin	202203282393601
55	37.76	EUR	15:32:07	Euronext Dublin	202203282395393
54	37.74	EUR	15:32:22	Euronext Dublin	202203282396417
105	37.73	EUR	15:32:43	Euronext Dublin	202203282398465
54	37.71	EUR	15:33:02	Euronext Dublin	202203282399745
150	37.7	EUR	15:33:31	Euronext Dublin	202203282401793
105	37.7	EUR	15:33:51	Euronext Dublin	202203282403585
90	37.7	EUR	15:34:10	Euronext Dublin	202203282406913
119	37.69	EUR	15:34:45	Euronext Dublin	202203282411265
78	37.71	EUR	15:35:47	Euronext Dublin	202203282413569
193	37.71	EUR	15:35:47	Euronext Dublin	202203282413825
105	37.7	EUR	15:36:08	Euronext Dublin	202203282414337
57	37.7	EUR	15:36:08	Euronext Dublin	202203282414849
101	37.7	EUR	15:36:34	Euronext Dublin	202203282415361
25	37.71	EUR	15:37:45	Euronext Dublin	202203282416385
11	37.71	EUR	15:37:45	Euronext Dublin	202203282416641
26	37.7	EUR	15:37:46	Euronext Dublin	202203282418177
188	37.7	EUR	15:37:46	Euronext Dublin	202203282418433
112	37.7	EUR	15:37:46	Euronext Dublin	202203282419201
53	37.68	EUR	15:37:59	Euronext Dublin	202203282420225
6	37.65	EUR	15:38:39	Euronext Dublin	202203282424065
194	37.65	EUR	15:38:39	Euronext Dublin	202203282424321
105	37.62	EUR	15:39:00	Euronext Dublin	202203282425857
105	37.61	EUR	15:39:34	Euronext Dublin	202203282429185
61	37.63	EUR	15:40:01	Euronext Dublin	202203282432513
60	37.64	EUR	15:40:10	Euronext Dublin	202203282433793
66	37.66	EUR	15:41:25	Euronext Dublin	202203282441729
87	37.66	EUR	15:41:39	Euronext Dublin	202203282441985
53	37.66	EUR	15:41:45	Euronext Dublin	202203282442241
57	37.67	EUR	15:42:12	Euronext Dublin	202203282444289
52	37.67	EUR	15:42:14	Euronext Dublin	202203282444801
56	37.67	EUR	15:42:18	Euronext Dublin	202203282445569
68	37.67	EUR	15:42:19	Euronext Dublin	202203282445825
50	37.67	EUR	15:42:36	Euronext Dublin	202203282446593
2	37.67	EUR	15:42:36	Euronext Dublin	202203282446849
49	37.67	EUR	15:42:44	Euronext Dublin	202203282447105
51	37.67	EUR	15:42:51	Euronext Dublin	202203282448129
9	37.67	EUR	15:42:51	Euronext Dublin	202203282448385
350	37.67	EUR	15:43:26	Euronext Dublin	202203282450945
70	37.67	EUR	15:43:26	Euronext Dublin	202203282451457
162	37.68	EUR	15:44:02	Euronext Dublin	202203282453761
53	37.7	EUR	15:45:26	Euronext Dublin	202203282458625
53	37.7	EUR	15:45:50	Euronext Dublin	202203282458881
50	37.72	EUR	15:46:22	Euronext Dublin	202203282460417
15	37.72	EUR	15:46:22	Euronext Dublin	202203282460673
109	37.72	EUR	15:46:37	Euronext Dublin	202203282462465
44	37.72	EUR	15:46:37	Euronext Dublin	202203282462721
83	37.72	EUR	15:47:02	Euronext Dublin	202203282462977
220	37.72	EUR	15:47:19	Euronext Dublin	202203282463489
117	37.72	EUR	15:47:19	Euronext Dublin	202203282463745
117	37.72	EUR	15:47:19	Euronext Dublin	202203282465537
11	37.72	EUR	15:48:15	Euronext Dublin	202203282468865
179	37.72	EUR	15:48:15	Euronext Dublin	202203282469121
315	37.73	EUR	15:49:36	Euronext Dublin	202203282471937
110	37.73	EUR	15:49:36	Euronext Dublin	202203282472705
54	37.71	EUR	15:49:52	Euronext Dublin	202203282476545
10	37.72	EUR	15:51:06	Euronext Dublin	202203282482177
47	37.72	EUR	15:51:06	Euronext Dublin	202203282482433
58	37.73	EUR	15:51:20	Euronext Dublin	202203282484481
123	37.72	EUR	15:51:32	Euronext Dublin	202203282486785
53	37.72	EUR	15:51:49	Euronext Dublin	202203282487809
57	37.72	EUR	15:52:17	Euronext Dublin	202203282488577
44	37.72	EUR	15:52:17	Euronext Dublin	202203282488833
72	37.71	EUR	15:52:23	Euronext Dublin	202203282490881
54	37.71	EUR	15:52:30	Euronext Dublin	202203282494721
101	37.7	EUR	15:52:49	Euronext Dublin	202203282497025
57	37.7	EUR	15:53:27	Euronext Dublin	202203282501633
51	37.7	EUR	15:53:37	Euronext Dublin	202203282504193
53	37.7	EUR	15:53:49	Euronext Dublin	202203282504449
106	37.7	EUR	15:53:57	Euronext Dublin	202203282505729
61	37.69	EUR	15:54:02	Euronext Dublin	202203282506241
50	37.69	EUR	15:54:30	Euronext Dublin	202203282508289
44	37.69	EUR	15:54:42	Euronext Dublin	202203282508545
7	37.69	EUR	15:54:42	Euronext Dublin	202203282508801
12	37.69	EUR	15:54:45	Euronext Dublin	202203282509825
144	37.71	EUR	15:55:01	Euronext Dublin	202203282512129
53	37.71	EUR	15:55:01	Euronext Dublin	202203282513665
53	37.7	EUR	15:55:16	Euronext Dublin	202203282516225
53	37.71	EUR	15:55:21	Euronext Dublin	202203282520065
56	37.72	EUR	15:55:41	Euronext Dublin	202203282523905
52	37.72	EUR	15:55:52	Euronext Dublin	202203282524673
73	37.71	EUR	15:55:53	Euronext Dublin	202203282525185
92	37.71	EUR	15:56:16	Euronext Dublin	202203282527233
15	37.71	EUR	15:56:16	Euronext Dublin	202203282527489
52	37.71	EUR	15:56:36	Euronext Dublin	202203282531073
56	37.72	EUR	15:56:50	Euronext Dublin	202203282535425
35	37.72	EUR	15:57:07	Euronext Dublin	202203282536449
50	37.72	EUR	15:57:07	Euronext Dublin	202203282536705
1	37.72	EUR	15:57:08	Euronext Dublin	202203282536961
69	37.73	EUR	15:57:26	Euronext Dublin	202203282537729
65	37.73	EUR	15:57:27	Euronext Dublin	202203282537985
50	37.72	EUR	15:57:35	Euronext Dublin	202203282538241
124	37.72	EUR	15:58:15	Euronext Dublin	202203282540033
183	37.72	EUR	15:59:01	Euronext Dublin	202203282541313
427	37.73	EUR	15:59:54	Euronext Dublin	202203282543105
212	37.73	EUR	15:59:54	Euronext Dublin	202203282544897
57	37.74	EUR	16:00:06	Euronext Dublin	202203282550529
199	37.75	EUR	16:00:41	Euronext Dublin	202203282554625
52	37.75	EUR	16:00:53	Euronext Dublin	202203282556673
151	37.76	EUR	16:01:29	Euronext Dublin	202203282558977
14	37.75	EUR	16:01:32	Euronext Dublin	202203282561281
39	37.75	EUR	16:01:32	Euronext Dublin	202203282561537
34	37.55	EUR	16:01:40	Euronext Dublin	202203282580481
19	37.55	EUR	16:01:40	Euronext Dublin	202203282580737
110	37.59	EUR	16:02:03	Euronext Dublin	202203282597889
88	37.6	EUR	16:02:38	Euronext Dublin	202203282604289
59	37.62	EUR	16:03:03	Euronext Dublin	202203282611201
277	37.6	EUR	16:03:25	Euronext Dublin	202203282613505
9	37.64	EUR	16:04:09	Euronext Dublin	202203282615553
150	37.65	EUR	16:04:18	Euronext Dublin	202203282616065
2	37.65	EUR	16:04:18	Euronext Dublin	202203282616321
132	37.64	EUR	16:04:20	Euronext Dublin	202203282616833
185	37.64	EUR	16:05:01	Euronext Dublin	202203282618369
6	37.66	EUR	16:05:12	Euronext Dublin	202203282618881
15	37.67	EUR	16:06:00	Euronext Dublin	202203282621953
19	37.67	EUR	16:06:00	Euronext Dublin	202203282622209
19	37.67	EUR	16:06:00	Euronext Dublin	202203282622465
50	37.67	EUR	16:06:28	Euronext Dublin	202203282622721
150	37.67	EUR	16:06:29	Euronext Dublin	202203282622977
231	37.67	EUR	16:07:06	Euronext Dublin	202203282626049
53	37.68	EUR	16:07:26	Euronext Dublin	202203282626817
53	37.68	EUR	16:07:31	Euronext Dublin	202203282627073
150	37.68	EUR	16:07:35	Euronext Dublin	202203282627329
40	37.68	EUR	16:07:35	Euronext Dublin	202203282627585
122	37.69	EUR	16:08:14	Euronext Dublin	202203282632193
76	37.69	EUR	16:08:14	Euronext Dublin	202203282632961
54	37.68	EUR	16:08:32	Euronext Dublin	202203282633473
49	37.68	EUR	16:08:55	Euronext Dublin	202203282637825
55	37.68	EUR	16:08:55	Euronext Dublin	202203282638081
45	37.68	EUR	16:09:10	Euronext Dublin	202203282639361
64	37.68	EUR	16:09:10	Euronext Dublin	202203282639617
157	37.7	EUR	16:10:03	Euronext Dublin	202203282640385
117	37.69	EUR	16:10:08	Euronext Dublin	202203282641153
204	37.69	EUR	16:10:48	Euronext Dublin	202203282642177
51	37.69	EUR	16:11:26	Euronext Dublin	202203282645505
96	37.7	EUR	16:11:41	Euronext Dublin	202203282647809
52	37.7	EUR	16:11:49	Euronext Dublin	202203282648321
88	37.7	EUR	16:11:56	Euronext Dublin	202203282649857
57	37.7	EUR	16:12:03	Euronext Dublin	202203282650881
7	37.69	EUR	16:12:36	Euronext Dublin	202203282651649
98	37.69	EUR	16:12:36	Euronext Dublin	202203282651905
63	37.72	EUR	16:13:10	Euronext Dublin	202203282654209
144	37.71	EUR	16:13:14	Euronext Dublin	202203282654977
55	37.7	EUR	16:13:24	Euronext Dublin	202203282658049
55	37.7	EUR	16:13:33	Euronext Dublin	202203282658305
12	37.71	EUR	16:13:59	Euronext Dublin	202203282659073
88	37.7	EUR	16:14:09	Euronext Dublin	202203282659841
61	37.71	EUR	16:14:09	Euronext Dublin	202203282660353
50	37.71	EUR	16:14:39	Euronext Dublin	202203282660609
4	37.71	EUR	16:14:39	Euronext Dublin	202203282660865
88	37.7	EUR	16:14:40	Euronext Dublin	202203282661377
106	37.7	EUR	16:15:02	Euronext Dublin	202203282662657
55	37.7	EUR	16:15:35	Euronext Dublin	202203282663681
49	37.7	EUR	16:15:45	Euronext Dublin	202203282663937
75	37.69	EUR	16:15:47	Euronext Dublin	202203282664705
33	37.69	EUR	16:15:47	Euronext Dublin	202203282664961
171	37.69	EUR	16:16:52	Euronext Dublin	202203282666497
119	37.68	EUR	16:16:52	Euronext Dublin	202203282668801
24	37.68	EUR	16:17:23	Euronext Dublin	202203282672385

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

POSBKFBDABKDQNB

Date		Source	Headline
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
14th 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