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: 6,302.00

Bid: 6,298.00

Ask: 6,300.00

Change: 106.00 (1.71%)

Spread: 2.00 (0.032%)

Open: 6,214.00

High: 6,314.00

Low: 6,192.00

Prev. Close: 6,196.00

Last checked at -

Transaction in Own Shares

13 Sep 2021 07:00

RNS Number : 4679L

CRH PLC

13 September 2021

13th September 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 10th September 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			190,000
Highest price paid per share:			€43.63
Lowest price paid per share:			€43.05
Volume weighted average price paid:			€43.3015

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 1st October 2021 following its announcement on 30th June 2021 and were effected by CRH's broker as part of the Programme announced on 30th June 2021.

Following settlement of the above transactions CRH will hold 17,059,112 of its ordinary shares in treasury which represents 2.145% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 778,081,226 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	O2RNE8IBXP4R0TD8PU41
Time zone:	BST
Currency:	EUR

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	43.3015	190,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
				Euronext Dublin
46	43.43	EUR	08:00:16	Euronext Dublin	2021091011009
48	43.41	EUR	08:00:30	Euronext Dublin	2021091015873
758	43.58	EUR	08:05:44	Euronext Dublin	2021091024577
152	43.56	EUR	08:05:44	Euronext Dublin	2021091026881
64	43.56	EUR	08:05:44	Euronext Dublin	2021091027137
140	43.56	EUR	08:05:44	Euronext Dublin	2021091027393
64	43.57	EUR	08:05:44	Euronext Dublin	2021091027649
115	43.57	EUR	08:05:44	Euronext Dublin	2021091027905
15	43.56	EUR	08:05:44	Euronext Dublin	2021091028417
42	43.56	EUR	08:05:44	Euronext Dublin	2021091028673
20	43.63	EUR	08:07:23	Euronext Dublin	2021091034817
43	43.63	EUR	08:07:23	Euronext Dublin	2021091035073
43	43.63	EUR	08:07:23	Euronext Dublin	2021091035585
117	43.63	EUR	08:07:23	Euronext Dublin	2021091035841
10	43.63	EUR	08:07:23	Euronext Dublin	2021091036097
5	43.63	EUR	08:07:23	Euronext Dublin	2021091036353
58	43.63	EUR	08:07:26	Euronext Dublin	2021091036865
45	43.63	EUR	08:07:26	Euronext Dublin	2021091037121
45	43.63	EUR	08:07:26	Euronext Dublin	2021091037377
28	43.62	EUR	08:07:44	Euronext Dublin	2021091038657
123	43.62	EUR	08:07:44	Euronext Dublin	2021091039169
53	43.59	EUR	08:09:05	Euronext Dublin	2021091040961
89	43.59	EUR	08:09:05	Euronext Dublin	2021091041217
130	43.59	EUR	08:09:05	Euronext Dublin	2021091042753
80	43.54	EUR	08:09:27	Euronext Dublin	2021091043777
3	43.54	EUR	08:09:27	Euronext Dublin	2021091044033
84	43.52	EUR	08:09:51	Euronext Dublin	2021091044801
15	43.51	EUR	08:10:15	Euronext Dublin	2021091045569
114	43.52	EUR	08:11:01	Euronext Dublin	2021091047361
134	43.55	EUR	08:12:18	Euronext Dublin	2021091051713
155	43.55	EUR	08:12:18	Euronext Dublin	2021091052737
124	43.59	EUR	08:14:03	Euronext Dublin	2021091055809
73	43.59	EUR	08:14:03	Euronext Dublin	2021091056321
73	43.59	EUR	08:14:03	Euronext Dublin	2021091056577
81	43.57	EUR	08:14:24	Euronext Dublin	2021091057345
85	43.56	EUR	08:15:04	Euronext Dublin	2021091060417
46	43.57	EUR	08:15:04	Euronext Dublin	2021091060673
45	43.54	EUR	08:15:19	Euronext Dublin	2021091062465
47	43.51	EUR	08:15:33	Euronext Dublin	2021091062721
103	43.51	EUR	08:16:19	Euronext Dublin	2021091068097
51	43.52	EUR	08:16:19	Euronext Dublin	2021091068609
162	43.51	EUR	08:17:11	Euronext Dublin	2021091070657
96	43.49	EUR	08:17:45	Euronext Dublin	2021091074497
3	43.49	EUR	08:17:45	Euronext Dublin	2021091074753
73	43.49	EUR	08:18:13	Euronext Dublin	2021091075777
86	43.45	EUR	08:18:57	Euronext Dublin	2021091076545
4	43.45	EUR	08:18:57	Euronext Dublin	2021091076801
79	43.45	EUR	08:18:57	Euronext Dublin	2021091077569
36	43.52	EUR	08:19:54	Euronext Dublin	2021091086785
137	43.52	EUR	08:19:54	Euronext Dublin	2021091087041
50	43.51	EUR	08:20:11	Euronext Dublin	2021091087809
47	43.5	EUR	08:20:14	Euronext Dublin	2021091088321
1	43.5	EUR	08:20:20	Euronext Dublin	2021091088577
225	43.53	EUR	08:21:04	Euronext Dublin	2021091091905
51	43.57	EUR	08:21:43	Euronext Dublin	2021091094209
151	43.57	EUR	08:21:46	Euronext Dublin	2021091095233
83	43.57	EUR	08:21:55	Euronext Dublin	2021091095489
52	43.58	EUR	08:22:19	Euronext Dublin	2021091098817
48	43.58	EUR	08:22:20	Euronext Dublin	2021091099073
64	43.58	EUR	08:22:20	Euronext Dublin	2021091099329
30	43.58	EUR	08:22:25	Euronext Dublin	20210910100353
150	43.57	EUR	08:22:27	Euronext Dublin	20210910101633
362	43.56	EUR	08:22:30	Euronext Dublin	20210910102657
150	43.56	EUR	08:22:30	Euronext Dublin	20210910103169
150	43.56	EUR	08:22:32	Euronext Dublin	20210910103425
20	43.56	EUR	08:22:32	Euronext Dublin	20210910103681
11	43.57	EUR	08:22:51	Euronext Dublin	20210910104449
1	43.57	EUR	08:22:51	Euronext Dublin	20210910104705
171	43.56	EUR	08:22:59	Euronext Dublin	20210910105217
105	43.56	EUR	08:22:59	Euronext Dublin	20210910105473
104	43.57	EUR	08:24:36	Euronext Dublin	20210910107777
346	43.57	EUR	08:24:36	Euronext Dublin	20210910108033
90	43.57	EUR	08:24:37	Euronext Dublin	20210910108289
113	43.59	EUR	08:25:38	Euronext Dublin	20210910110337
292	43.59	EUR	08:25:38	Euronext Dublin	20210910110593
150	43.59	EUR	08:25:38	Euronext Dublin	20210910111617
104	43.59	EUR	08:25:38	Euronext Dublin	20210910111873
46	43.58	EUR	08:25:50	Euronext Dublin	20210910112385
45	43.59	EUR	08:26:12	Euronext Dublin	20210910113665
112	43.56	EUR	08:28:03	Euronext Dublin	20210910114177
186	43.55	EUR	08:28:08	Euronext Dublin	20210910114433
48	43.55	EUR	08:28:08	Euronext Dublin	20210910114945
47	43.53	EUR	08:28:30	Euronext Dublin	20210910115969
150	43.51	EUR	08:30:52	Euronext Dublin	20210910121857
150	43.51	EUR	08:30:52	Euronext Dublin	20210910122113
4	43.51	EUR	08:30:52	Euronext Dublin	20210910122369
172	43.5	EUR	08:31:09	Euronext Dublin	20210910122881
253	43.52	EUR	08:32:39	Euronext Dublin	20210910125185
91	43.52	EUR	08:32:39	Euronext Dublin	20210910125953
48	43.49	EUR	08:32:48	Euronext Dublin	20210910127489
47	43.48	EUR	08:33:12	Euronext Dublin	20210910127745
88	43.47	EUR	08:33:47	Euronext Dublin	20210910128513
65	43.47	EUR	08:33:48	Euronext Dublin	20210910130305
88	43.46	EUR	08:34:26	Euronext Dublin	20210910131585
48	43.46	EUR	08:34:26	Euronext Dublin	20210910131841
96	43.46	EUR	08:35:39	Euronext Dublin	20210910133377
100	43.46	EUR	08:35:39	Euronext Dublin	20210910133889
60	43.46	EUR	08:36:05	Euronext Dublin	20210910141313
83	43.46	EUR	08:37:12	Euronext Dublin	20210910141825
96	43.46	EUR	08:37:12	Euronext Dublin	20210910142081
47	43.45	EUR	08:37:32	Euronext Dublin	20210910143361
249	43.49	EUR	08:39:49	Euronext Dublin	20210910149761
98	43.49	EUR	08:39:49	Euronext Dublin	20210910150017
155	43.43	EUR	08:42:11	Euronext Dublin	20210910154113
88	43.43	EUR	08:42:50	Euronext Dublin	20210910158209
77	43.48	EUR	08:44:19	Euronext Dublin	20210910161537
84	43.48	EUR	08:44:19	Euronext Dublin	20210910161793
64	43.48	EUR	08:44:20	Euronext Dublin	20210910162049
81	43.48	EUR	08:44:20	Euronext Dublin	20210910162305
60	43.48	EUR	08:44:31	Euronext Dublin	20210910162817
35	43.48	EUR	08:44:31	Euronext Dublin	20210910163073
73	43.5	EUR	08:45:31	Euronext Dublin	20210910165121
49	43.5	EUR	08:45:31	Euronext Dublin	20210910165377
170	43.5	EUR	08:45:31	Euronext Dublin	20210910165889
851	43.5	EUR	08:46:35	Euronext Dublin	20210910166145
191	43.5	EUR	08:46:35	Euronext Dublin	20210910166401
150	43.5	EUR	08:46:35	Euronext Dublin	20210910166913
150	43.5	EUR	08:46:35	Euronext Dublin	20210910167169
150	43.5	EUR	08:46:35	Euronext Dublin	20210910167425
150	43.5	EUR	08:46:35	Euronext Dublin	20210910167681
150	43.5	EUR	08:46:35	Euronext Dublin	20210910167937
101	43.5	EUR	08:46:35	Euronext Dublin	20210910168193
600	43.5	EUR	08:46:35	Euronext Dublin	20210910168449
701	43.5	EUR	08:46:35	Euronext Dublin	20210910168705
150	43.5	EUR	08:46:35	Euronext Dublin	20210910168961
109	43.5	EUR	08:46:35	Euronext Dublin	20210910169729
150	43.5	EUR	08:47:38	Euronext Dublin	20210910169985
88	43.5	EUR	08:47:38	Euronext Dublin	20210910170241
171	43.5	EUR	08:47:38	Euronext Dublin	20210910170753
234	43.53	EUR	08:52:06	Euronext Dublin	20210910188929
50	43.53	EUR	08:52:06	Euronext Dublin	20210910189441
81	43.53	EUR	08:52:06	Euronext Dublin	20210910189697
11	43.55	EUR	08:53:04	Euronext Dublin	20210910192513
297	43.55	EUR	08:53:34	Euronext Dublin	20210910192769
523	43.52	EUR	08:54:31	Euronext Dublin	20210910194561
150	43.52	EUR	08:54:43	Euronext Dublin	20210910196609
34	43.52	EUR	08:54:43	Euronext Dublin	20210910196865
74	43.52	EUR	08:54:43	Euronext Dublin	20210910197377
46	43.51	EUR	08:54:49	Euronext Dublin	20210910198657
45	43.49	EUR	08:55:00	Euronext Dublin	20210910199937
242	43.53	EUR	08:56:22	Euronext Dublin	20210910206849
60	43.53	EUR	08:56:22	Euronext Dublin	20210910207361
82	43.5	EUR	08:56:54	Euronext Dublin	20210910210433
107	43.52	EUR	08:57:58	Euronext Dublin	20210910213761
83	43.52	EUR	08:57:58	Euronext Dublin	20210910214017
45	43.53	EUR	08:58:14	Euronext Dublin	20210910214529
45	43.52	EUR	08:58:37	Euronext Dublin	20210910215297
96	43.51	EUR	08:59:20	Euronext Dublin	20210910215809
48	43.52	EUR	09:00:03	Euronext Dublin	20210910217345
43	43.52	EUR	09:00:03	Euronext Dublin	20210910217601
49	43.52	EUR	09:00:03	Euronext Dublin	20210910217857
50	43.5	EUR	09:00:25	Euronext Dublin	20210910218369
75	43.5	EUR	09:01:08	Euronext Dublin	20210910221953
46	43.49	EUR	09:01:13	Euronext Dublin	20210910223233
92	43.49	EUR	09:02:19	Euronext Dublin	20210910225281
64	43.49	EUR	09:02:19	Euronext Dublin	20210910226049
82	43.5	EUR	09:03:06	Euronext Dublin	20210910230145
81	43.51	EUR	09:03:32	Euronext Dublin	20210910231169
45	43.5	EUR	09:03:46	Euronext Dublin	20210910231681
47	43.48	EUR	09:04:08	Euronext Dublin	20210910233729
36	43.47	EUR	09:05:15	Euronext Dublin	20210910235265
56	43.47	EUR	09:05:15	Euronext Dublin	20210910235521
69	43.46	EUR	09:05:29	Euronext Dublin	20210910236033
236	43.47	EUR	09:07:26	Euronext Dublin	20210910237825
150	43.5	EUR	09:08:54	Euronext Dublin	20210910241921
150	43.5	EUR	09:08:54	Euronext Dublin	20210910242177
34	43.5	EUR	09:08:54	Euronext Dublin	20210910242433
118	43.49	EUR	09:09:05	Euronext Dublin	20210910242945
20	43.48	EUR	09:09:51	Euronext Dublin	20210910243457
41	43.48	EUR	09:10:26	Euronext Dublin	20210910243713
258	43.48	EUR	09:13:51	Euronext Dublin	20210910246529
103	43.53	EUR	09:18:19	Euronext Dublin	20210910253185
530	43.53	EUR	09:18:19	Euronext Dublin	20210910253441
74	43.52	EUR	09:18:19	Euronext Dublin	20210910255233
11	43.53	EUR	09:18:19	Euronext Dublin	20210910255489
63	43.53	EUR	09:18:19	Euronext Dublin	20210910255745
45	43.53	EUR	09:19:07	Euronext Dublin	20210910257281
45	43.52	EUR	09:19:44	Euronext Dublin	20210910258305
88	43.51	EUR	09:20:26	Euronext Dublin	20210910259073
45	43.49	EUR	09:20:41	Euronext Dublin	20210910260097
273	43.5	EUR	09:23:12	Euronext Dublin	20210910265473
62	43.5	EUR	09:23:12	Euronext Dublin	20210910265729
279	43.51	EUR	09:25:50	Euronext Dublin	20210910269057
57	43.52	EUR	09:27:12	Euronext Dublin	20210910273153
42	43.52	EUR	09:27:21	Euronext Dublin	20210910273409
45	43.5	EUR	09:27:50	Euronext Dublin	20210910274177
45	43.49	EUR	09:28:03	Euronext Dublin	20210910274945
46	43.49	EUR	09:28:04	Euronext Dublin	20210910275201
69	43.46	EUR	09:29:07	Euronext Dublin	20210910276481
128	43.47	EUR	09:29:44	Euronext Dublin	20210910279809
123	43.47	EUR	09:30:13	Euronext Dublin	20210910280577
132	43.49	EUR	09:31:35	Euronext Dublin	20210910284161
49	43.49	EUR	09:31:35	Euronext Dublin	20210910284673
149	43.52	EUR	09:32:45	Euronext Dublin	20210910288513
433	43.54	EUR	09:35:33	Euronext Dublin	20210910293633
66	43.53	EUR	09:35:54	Euronext Dublin	20210910294401
1	43.54	EUR	09:37:02	Euronext Dublin	20210910296705
81	43.54	EUR	09:37:21	Euronext Dublin	20210910296961
188	43.53	EUR	09:37:56	Euronext Dublin	20210910298241
92	43.53	EUR	09:37:56	Euronext Dublin	20210910298497
45	43.56	EUR	09:40:01	Euronext Dublin	20210910304385
53	43.58	EUR	09:40:45	Euronext Dublin	20210910306433
80	43.57	EUR	09:41:31	Euronext Dublin	20210910308737
48	43.57	EUR	09:41:31	Euronext Dublin	20210910308993
107	43.56	EUR	09:42:36	Euronext Dublin	20210910312577
74	43.56	EUR	09:43:37	Euronext Dublin	20210910314881
76	43.56	EUR	09:43:38	Euronext Dublin	20210910315137
49	43.56	EUR	09:44:00	Euronext Dublin	20210910315649
86	43.57	EUR	09:44:59	Euronext Dublin	20210910317697
35	43.57	EUR	09:45:01	Euronext Dublin	20210910318209
43	43.58	EUR	09:46:16	Euronext Dublin	20210910319745
25	43.58	EUR	09:46:27	Euronext Dublin	20210910320001
70	43.58	EUR	09:47:32	Euronext Dublin	20210910321281
8	43.58	EUR	09:47:34	Euronext Dublin	20210910322049
159	43.57	EUR	09:47:44	Euronext Dublin	20210910322305
249	43.56	EUR	09:50:29	Euronext Dublin	20210910325633
143	43.56	EUR	09:50:29	Euronext Dublin	20210910325889
45	43.56	EUR	09:50:57	Euronext Dublin	20210910327681
85	43.55	EUR	09:51:46	Euronext Dublin	20210910329473
178	43.54	EUR	09:53:33	Euronext Dublin	20210910331009
24	43.56	EUR	09:57:01	Euronext Dublin	20210910337665
96	43.56	EUR	09:57:01	Euronext Dublin	20210910337921
150	43.56	EUR	09:57:01	Euronext Dublin	20210910338433
19	43.56	EUR	09:57:01	Euronext Dublin	20210910338689
191	43.55	EUR	09:59:36	Euronext Dublin	20210910340225
59	43.56	EUR	10:01:06	Euronext Dublin	20210910343041
107	43.56	EUR	10:01:06	Euronext Dublin	20210910343297
159	43.55	EUR	10:04:50	Euronext Dublin	20210910346113
78	43.55	EUR	10:04:50	Euronext Dublin	20210910346625
159	43.54	EUR	10:05:58	Euronext Dublin	20210910348417
401	43.54	EUR	10:11:06	Euronext Dublin	20210910355841
3	43.54	EUR	10:11:06	Euronext Dublin	20210910356097
161	43.54	EUR	10:11:09	Euronext Dublin	20210910356353
47	43.52	EUR	10:11:24	Euronext Dublin	20210910357121
141	43.52	EUR	10:12:51	Euronext Dublin	20210910361217
69	43.52	EUR	10:12:51	Euronext Dublin	20210910361473
85	43.51	EUR	10:13:33	Euronext Dublin	20210910362497
162	43.5	EUR	10:14:50	Euronext Dublin	20210910365313
62	43.5	EUR	10:14:50	Euronext Dublin	20210910366337
81	43.47	EUR	10:15:29	Euronext Dublin	20210910372481
48	43.47	EUR	10:15:50	Euronext Dublin	20210910373505
88	43.46	EUR	10:16:28	Euronext Dublin	20210910375041
75	43.46	EUR	10:16:29	Euronext Dublin	20210910375297
93	43.42	EUR	10:17:20	Euronext Dublin	20210910376833
93	43.42	EUR	10:17:56	Euronext Dublin	20210910378113
216	43.42	EUR	10:20:02	Euronext Dublin	20210910380929
111	43.42	EUR	10:22:11	Euronext Dublin	20210910387073
114	43.42	EUR	10:22:11	Euronext Dublin	20210910387329
89	43.43	EUR	10:23:02	Euronext Dublin	20210910392449
167	43.44	EUR	10:24:35	Euronext Dublin	20210910394497
171	43.43	EUR	10:29:16	Euronext Dublin	20210910397825
128	43.43	EUR	10:29:16	Euronext Dublin	20210910398081
158	43.43	EUR	10:29:16	Euronext Dublin	20210910398337
100	43.43	EUR	10:29:16	Euronext Dublin	20210910399361
112	43.44	EUR	10:29:49	Euronext Dublin	20210910403457
1	43.44	EUR	10:29:49	Euronext Dublin	20210910403713
299	43.43	EUR	10:30:06	Euronext Dublin	20210910404481
48	43.43	EUR	10:30:06	Euronext Dublin	20210910406017
7	43.43	EUR	10:30:06	Euronext Dublin	20210910406273
143	43.43	EUR	10:30:06	Euronext Dublin	20210910406529
149	43.43	EUR	10:30:06	Euronext Dublin	20210910406785
1	43.43	EUR	10:30:06	Euronext Dublin	20210910407041
150	43.43	EUR	10:30:06	Euronext Dublin	20210910407297
149	43.43	EUR	10:30:06	Euronext Dublin	20210910407553
1	43.43	EUR	10:30:06	Euronext Dublin	20210910407809
150	43.43	EUR	10:30:06	Euronext Dublin	20210910408065
48	43.43	EUR	10:30:06	Euronext Dublin	20210910408321
101	43.43	EUR	10:30:06	Euronext Dublin	20210910408577
149	43.43	EUR	10:30:06	Euronext Dublin	20210910408833
11	43.48	EUR	10:39:14	Euronext Dublin	20210910425729
20	43.48	EUR	10:39:14	Euronext Dublin	20210910425985
108	43.48	EUR	10:39:56	Euronext Dublin	20210910426753
15	43.49	EUR	10:41:29	Euronext Dublin	20210910427521
51	43.49	EUR	10:41:29	Euronext Dublin	20210910427777
68	43.49	EUR	10:41:30	Euronext Dublin	20210910428033
53	43.5	EUR	10:43:09	Euronext Dublin	20210910431617
338	43.5	EUR	10:43:09	Euronext Dublin	20210910431873
150	43.5	EUR	10:43:09	Euronext Dublin	20210910432385
150	43.5	EUR	10:43:09	Euronext Dublin	20210910432641
126	43.5	EUR	10:43:09	Euronext Dublin	20210910432897
243	43.51	EUR	10:49:59	Euronext Dublin	20210910438017
51	43.51	EUR	10:50:14	Euronext Dublin	20210910439553
263	43.51	EUR	10:50:14	Euronext Dublin	20210910439809
150	43.5	EUR	10:50:14	Euronext Dublin	20210910443649
112	43.5	EUR	10:50:14	Euronext Dublin	20210910443905
105	43.47	EUR	10:50:28	Euronext Dublin	20210910448001
84	43.45	EUR	10:50:44	Euronext Dublin	20210910454145
151	43.45	EUR	10:51:14	Euronext Dublin	20210910458753
179	43.44	EUR	10:51:59	Euronext Dublin	20210910465409
135	43.44	EUR	10:52:29	Euronext Dublin	20210910467969
105	43.44	EUR	10:52:41	Euronext Dublin	20210910470529
48	43.44	EUR	10:52:41	Euronext Dublin	20210910470785
150	43.43	EUR	10:52:44	Euronext Dublin	20210910471041
142	43.43	EUR	10:52:44	Euronext Dublin	20210910472577
157	43.43	EUR	10:52:46	Euronext Dublin	20210910472833
141	43.43	EUR	10:52:46	Euronext Dublin	20210910473089
299	43.43	EUR	10:52:48	Euronext Dublin	20210910473345
70	43.43	EUR	10:52:48	Euronext Dublin	20210910473601
178	43.43	EUR	10:52:59	Euronext Dublin	20210910473857
117	43.43	EUR	10:52:59	Euronext Dublin	20210910474113
386	43.47	EUR	11:01:54	Euronext Dublin	20210910534273
47	43.45	EUR	11:02:06	Euronext Dublin	20210910536321
89	43.47	EUR	11:07:49	Euronext Dublin	20210910543745
10	43.5	EUR	11:10:45	Euronext Dublin	20210910548097
564	43.51	EUR	11:12:07	Euronext Dublin	20210910550401
150	43.51	EUR	11:12:07	Euronext Dublin	20210910551425
150	43.51	EUR	11:12:07	Euronext Dublin	20210910551681
150	43.51	EUR	11:12:07	Euronext Dublin	20210910551937
30	43.51	EUR	11:12:07	Euronext Dublin	20210910552193
96	43.51	EUR	11:13:16	Euronext Dublin	20210910554241
63	43.51	EUR	11:13:16	Euronext Dublin	20210910555265
150	43.53	EUR	11:15:59	Euronext Dublin	20210910557825
81	43.53	EUR	11:15:59	Euronext Dublin	20210910558081
215	43.55	EUR	11:18:55	Euronext Dublin	20210910561665
131	43.55	EUR	11:18:55	Euronext Dublin	20210910561921
81	43.56	EUR	11:22:36	Euronext Dublin	20210910564481
397	43.55	EUR	11:24:01	Euronext Dublin	20210910567041
134	43.55	EUR	11:24:01	Euronext Dublin	20210910568065
56	43.55	EUR	11:24:01	Euronext Dublin	20210910568321
106	43.57	EUR	11:25:08	Euronext Dublin	20210910572417
65	43.57	EUR	11:25:08	Euronext Dublin	20210910572673
64	43.55	EUR	11:32:02	Euronext Dublin	20210910576257
150	43.55	EUR	11:32:02	Euronext Dublin	20210910576513
130	43.55	EUR	11:32:02	Euronext Dublin	20210910576769
150	43.54	EUR	11:32:02	Euronext Dublin	20210910577537
83	43.54	EUR	11:32:02	Euronext Dublin	20210910577793
87	43.54	EUR	11:33:32	Euronext Dublin	20210910585729
45	43.53	EUR	11:33:44	Euronext Dublin	20210910587777
45	43.51	EUR	11:34:24	Euronext Dublin	20210910589569
88	43.52	EUR	11:36:16	Euronext Dublin	20210910593665
57	43.52	EUR	11:36:16	Euronext Dublin	20210910593921
103	43.53	EUR	11:38:54	Euronext Dublin	20210910595713
26	43.53	EUR	11:38:54	Euronext Dublin	20210910595969
64	43.53	EUR	11:38:54	Euronext Dublin	20210910596225
237	43.54	EUR	11:46:59	Euronext Dublin	20210910598785
50	43.54	EUR	11:46:59	Euronext Dublin	20210910599041
81	43.54	EUR	11:46:59	Euronext Dublin	20210910599297
117	43.54	EUR	11:47:03	Euronext Dublin	20210910600577
16	43.54	EUR	11:47:03	Euronext Dublin	20210910600833
45	43.54	EUR	11:47:03	Euronext Dublin	20210910601345
86	43.53	EUR	11:49:24	Euronext Dublin	20210910606977
42	43.53	EUR	11:49:24	Euronext Dublin	20210910607233
45	43.52	EUR	11:49:31	Euronext Dublin	20210910609281
78	43.52	EUR	11:51:05	Euronext Dublin	20210910611073
84	43.53	EUR	11:52:18	Euronext Dublin	20210910613377
73	43.56	EUR	11:56:15	Euronext Dublin	20210910619265
58	43.56	EUR	11:59:56	Euronext Dublin	20210910619521
45	43.56	EUR	11:59:56	Euronext Dublin	20210910620033
35	43.56	EUR	11:59:56	Euronext Dublin	20210910620289
396	43.56	EUR	12:03:24	Euronext Dublin	20210910622081
150	43.56	EUR	12:03:24	Euronext Dublin	20210910622337
150	43.56	EUR	12:03:24	Euronext Dublin	20210910622593
118	43.56	EUR	12:03:24	Euronext Dublin	20210910622849
46	43.55	EUR	12:04:09	Euronext Dublin	20210910624385
45	43.54	EUR	12:04:23	Euronext Dublin	20210910625921
159	43.51	EUR	12:06:38	Euronext Dublin	20210910628225
100	43.51	EUR	12:06:38	Euronext Dublin	20210910628481
46	43.5	EUR	12:07:20	Euronext Dublin	20210910630273
294	43.51	EUR	12:09:56	Euronext Dublin	20210910634625
56	43.5	EUR	12:09:56	Euronext Dublin	20210910635649
163	43.51	EUR	12:12:34	Euronext Dublin	20210910642049
129	43.51	EUR	12:13:57	Euronext Dublin	20210910643073
63	43.51	EUR	12:13:57	Euronext Dublin	20210910643329
86	43.5	EUR	12:15:49	Euronext Dublin	20210910646145
3	43.5	EUR	12:15:49	Euronext Dublin	20210910646401
124	43.51	EUR	12:16:48	Euronext Dublin	20210910647169
45	43.5	EUR	12:17:15	Euronext Dublin	20210910648705
45	43.49	EUR	12:18:07	Euronext Dublin	20210910651521
87	43.48	EUR	12:19:36	Euronext Dublin	20210910652545
103	43.47	EUR	12:20:38	Euronext Dublin	20210910654593
232	43.51	EUR	12:26:42	Euronext Dublin	20210910663297
150	43.51	EUR	12:26:42	Euronext Dublin	20210910664065
35	43.51	EUR	12:26:42	Euronext Dublin	20210910664321
45	43.51	EUR	12:27:45	Euronext Dublin	20210910665345
155	43.51	EUR	12:30:49	Euronext Dublin	20210910668161
75	43.51	EUR	12:30:49	Euronext Dublin	20210910668417
88	43.49	EUR	12:32:07	Euronext Dublin	20210910672513
16	43.45	EUR	12:32:55	Euronext Dublin	20210910673537
30	43.45	EUR	12:32:55	Euronext Dublin	20210910673793
159	43.44	EUR	12:34:38	Euronext Dublin	20210910675585
81	43.46	EUR	12:40:03	Euronext Dublin	20210910681217
21	43.46	EUR	12:40:03	Euronext Dublin	20210910681473
122	43.45	EUR	12:41:13	Euronext Dublin	20210910683265
58	43.45	EUR	12:41:13	Euronext Dublin	20210910683521
46	43.46	EUR	12:41:39	Euronext Dublin	20210910685825
47	43.45	EUR	12:41:45	Euronext Dublin	20210910686849
78	43.45	EUR	12:42:17	Euronext Dublin	20210910687873
96	43.45	EUR	12:42:40	Euronext Dublin	20210910689665
45	43.46	EUR	12:44:13	Euronext Dublin	20210910691713
83	43.46	EUR	12:44:55	Euronext Dublin	20210910692225
81	43.46	EUR	12:44:56	Euronext Dublin	20210910692481
150	43.46	EUR	12:45:40	Euronext Dublin	20210910692737
6	43.46	EUR	12:45:40	Euronext Dublin	20210910692993
305	43.45	EUR	12:45:40	Euronext Dublin	20210910694273
56	43.45	EUR	12:45:40	Euronext Dublin	20210910694785
94	43.45	EUR	12:46:20	Euronext Dublin	20210910697601
69	43.45	EUR	12:48:46	Euronext Dublin	20210910700417
83	43.45	EUR	12:48:47	Euronext Dublin	20210910700673
141	43.45	EUR	12:48:47	Euronext Dublin	20210910700929
150	43.45	EUR	12:48:47	Euronext Dublin	20210910701441
152	43.44	EUR	12:49:18	Euronext Dublin	20210910703745
77	43.44	EUR	12:49:19	Euronext Dublin	20210910704001
52	43.42	EUR	12:49:48	Euronext Dublin	20210910705793
34	43.42	EUR	12:49:48	Euronext Dublin	20210910706049
276	43.47	EUR	12:54:46	Euronext Dublin	20210910709889
150	43.47	EUR	12:54:46	Euronext Dublin	20210910710657
150	43.47	EUR	12:54:46	Euronext Dublin	20210910710913
16	43.47	EUR	12:54:46	Euronext Dublin	20210910711169
80	43.47	EUR	12:54:46	Euronext Dublin	20210910711681
72	43.46	EUR	12:55:14	Euronext Dublin	20210910714497
313	43.47	EUR	12:58:12	Euronext Dublin	20210910717825
165	43.47	EUR	12:59:22	Euronext Dublin	20210910719105
53	43.47	EUR	12:59:22	Euronext Dublin	20210910719873
1	43.47	EUR	12:59:22	Euronext Dublin	20210910720129
256	43.47	EUR	13:01:47	Euronext Dublin	20210910723969
65	43.47	EUR	13:02:58	Euronext Dublin	20210910725249
270	43.47	EUR	13:03:11	Euronext Dublin	20210910725505
112	43.47	EUR	13:03:19	Euronext Dublin	20210910726529
161	43.47	EUR	13:04:26	Euronext Dublin	20210910728833
57	43.47	EUR	13:04:26	Euronext Dublin	20210910729345
39	43.48	EUR	13:07:09	Euronext Dublin	20210910735233
10	43.49	EUR	13:08:54	Euronext Dublin	20210910737537
20	43.49	EUR	13:08:54	Euronext Dublin	20210910737793
52	43.48	EUR	13:10:39	Euronext Dublin	20210910740353
278	43.48	EUR	13:10:39	Euronext Dublin	20210910740609
81	43.48	EUR	13:10:39	Euronext Dublin	20210910740865
278	43.48	EUR	13:10:39	Euronext Dublin	20210910741121
94	43.48	EUR	13:10:57	Euronext Dublin	20210910741633
83	43.47	EUR	13:11:39	Euronext Dublin	20210910743681
48	43.47	EUR	13:11:39	Euronext Dublin	20210910744193
155	43.47	EUR	13:13:17	Euronext Dublin	20210910745985
202	43.46	EUR	13:15:32	Euronext Dublin	20210910747265
16	43.46	EUR	13:15:32	Euronext Dublin	20210910747521
29	43.45	EUR	13:15:37	Euronext Dublin	20210910748801
78	43.45	EUR	13:15:38	Euronext Dublin	20210910749057
37	43.44	EUR	13:16:02	Euronext Dublin	20210910750849
10	43.44	EUR	13:16:02	Euronext Dublin	20210910751105
47	43.45	EUR	13:16:29	Euronext Dublin	20210910753409
46	43.45	EUR	13:16:38	Euronext Dublin	20210910755969
47	43.44	EUR	13:17:19	Euronext Dublin	20210910757505
47	43.43	EUR	13:17:29	Euronext Dublin	20210910758017
82	43.39	EUR	13:17:51	Euronext Dublin	20210910759297
23	43.39	EUR	13:17:51	Euronext Dublin	20210910759553
34	43.41	EUR	13:18:11	Euronext Dublin	20210910762625
1	43.41	EUR	13:18:12	Euronext Dublin	20210910762881
81	43.41	EUR	13:18:12	Euronext Dublin	20210910763137
269	43.4	EUR	13:18:12	Euronext Dublin	20210910763649
286	43.4	EUR	13:18:12	Euronext Dublin	20210910763905
71	43.4	EUR	13:18:12	Euronext Dublin	20210910764673
150	43.41	EUR	13:18:12	Euronext Dublin	20210910764929
150	43.41	EUR	13:18:12	Euronext Dublin	20210910765185
150	43.41	EUR	13:18:12	Euronext Dublin	20210910765441
150	43.41	EUR	13:18:12	Euronext Dublin	20210910765697
150	43.41	EUR	13:18:12	Euronext Dublin	20210910765953
75	43.41	EUR	13:18:12	Euronext Dublin	20210910766209
77	43.41	EUR	13:18:12	Euronext Dublin	20210910766465
555	43.41	EUR	13:19:02	Euronext Dublin	20210910766721
555	43.41	EUR	13:19:02	Euronext Dublin	20210910767233
555	43.41	EUR	13:19:02	Euronext Dublin	20210910767489
555	43.41	EUR	13:19:02	Euronext Dublin	20210910767745
499	43.41	EUR	13:19:02	Euronext Dublin	20210910768001
48	43.42	EUR	13:20:54	Euronext Dublin	20210910772097
63	43.42	EUR	13:20:58	Euronext Dublin	20210910772353
37	43.42	EUR	13:21:01	Euronext Dublin	20210910772609
81	43.42	EUR	13:21:01	Euronext Dublin	20210910772865
44	43.42	EUR	13:21:01	Euronext Dublin	20210910773121
260	43.42	EUR	13:23:10	Euronext Dublin	20210910776705
150	43.42	EUR	13:23:10	Euronext Dublin	20210910776961
32	43.42	EUR	13:23:10	Euronext Dublin	20210910777217
56	43.41	EUR	13:23:13	Euronext Dublin	20210910777729
100	43.41	EUR	13:23:13	Euronext Dublin	20210910779521
455	43.41	EUR	13:24:14	Euronext Dublin	20210910779777
186	43.41	EUR	13:24:14	Euronext Dublin	20210910781569
150	43.41	EUR	13:24:14	Euronext Dublin	20210910781825
20	43.41	EUR	13:24:14	Euronext Dublin	20210910782081
70	43.41	EUR	13:25:04	Euronext Dublin	20210910783617
71	43.41	EUR	13:25:04	Euronext Dublin	20210910783873
71	43.41	EUR	13:25:12	Euronext Dublin	20210910784129
53	43.41	EUR	13:25:13	Euronext Dublin	20210910784385
54	43.41	EUR	13:25:14	Euronext Dublin	20210910784641
69	43.41	EUR	13:25:16	Euronext Dublin	20210910786689
85	43.41	EUR	13:25:16	Euronext Dublin	20210910786945
57	43.41	EUR	13:25:16	Euronext Dublin	20210910787201
225	43.41	EUR	13:27:56	Euronext Dublin	20210910790017
104	43.41	EUR	13:27:56	Euronext Dublin	20210910790273
93	43.39	EUR	13:28:31	Euronext Dublin	20210910792065
251	43.38	EUR	13:29:57	Euronext Dublin	20210910793089
150	43.38	EUR	13:29:57	Euronext Dublin	20210910793345
22	43.38	EUR	13:29:57	Euronext Dublin	20210910793601
7	43.38	EUR	13:30:28	Euronext Dublin	20210910795137
187	43.39	EUR	13:31:53	Euronext Dublin	20210910798977
150	43.39	EUR	13:31:53	Euronext Dublin	20210910800001
96	43.39	EUR	13:31:53	Euronext Dublin	20210910800257
113	43.39	EUR	13:31:53	Euronext Dublin	20210910800513
110	43.39	EUR	13:31:53	Euronext Dublin	20210910800769
174	43.37	EUR	13:33:15	Euronext Dublin	20210910802305
189	43.37	EUR	13:33:16	Euronext Dublin	20210910803073
89	43.39	EUR	13:35:11	Euronext Dublin	20210910805633
173	43.39	EUR	13:36:46	Euronext Dublin	20210910806657
136	43.39	EUR	13:36:46	Euronext Dublin	20210910806913
332	43.39	EUR	13:36:52	Euronext Dublin	20210910808193
31	43.39	EUR	13:36:52	Euronext Dublin	20210910808449
8	43.39	EUR	13:36:52	Euronext Dublin	20210910808705
81	43.39	EUR	13:37:19	Euronext Dublin	20210910808961
81	43.39	EUR	13:37:19	Euronext Dublin	20210910809217
8	43.39	EUR	13:37:19	Euronext Dublin	20210910809473
277	43.38	EUR	13:40:03	Euronext Dublin	20210910811521
150	43.38	EUR	13:40:03	Euronext Dublin	20210910811777
150	43.38	EUR	13:40:03	Euronext Dublin	20210910812033
150	43.38	EUR	13:40:03	Euronext Dublin	20210910812289
150	43.38	EUR	13:40:03	Euronext Dublin	20210910812545
36	43.38	EUR	13:40:03	Euronext Dublin	20210910812801
114	43.38	EUR	13:40:03	Euronext Dublin	20210910813057
81	43.38	EUR	13:40:03	Euronext Dublin	20210910813313
116	43.38	EUR	13:40:03	Euronext Dublin	20210910813569
13	43.38	EUR	13:40:03	Euronext Dublin	20210910813825
13	43.38	EUR	13:40:03	Euronext Dublin	20210910814081
91	43.38	EUR	13:40:41	Euronext Dublin	20210910818433
93	43.38	EUR	13:41:41	Euronext Dublin	20210910821505
105	43.38	EUR	13:41:41	Euronext Dublin	20210910821761
178	43.37	EUR	13:42:49	Euronext Dublin	20210910823297
47	43.37	EUR	13:43:00	Euronext Dublin	20210910823809
92	43.36	EUR	13:43:33	Euronext Dublin	20210910825345
316	43.37	EUR	13:45:19	Euronext Dublin	20210910829185
167	43.37	EUR	13:46:23	Euronext Dublin	20210910830209
87	43.37	EUR	13:46:23	Euronext Dublin	20210910830721
48	43.36	EUR	13:46:44	Euronext Dublin	20210910832769
87	43.35	EUR	13:47:04	Euronext Dublin	20210910833537
124	43.35	EUR	13:49:04	Euronext Dublin	20210910838657
77	43.35	EUR	13:49:04	Euronext Dublin	20210910838913
159	43.35	EUR	13:49:04	Euronext Dublin	20210910839425
122	43.35	EUR	13:49:43	Euronext Dublin	20210910841217
81	43.36	EUR	13:51:00	Euronext Dublin	20210910844033
347	43.37	EUR	13:51:55	Euronext Dublin	20210910849153
125	43.37	EUR	13:51:55	Euronext Dublin	20210910849409
51	43.38	EUR	13:53:17	Euronext Dublin	20210910849921
1	43.38	EUR	13:53:17	Euronext Dublin	20210910850177
247	43.37	EUR	13:54:00	Euronext Dublin	20210910851457
315	43.37	EUR	13:55:09	Euronext Dublin	20210910854529
64	43.37	EUR	13:57:03	Euronext Dublin	20210910855553
57	43.37	EUR	13:57:14	Euronext Dublin	20210910856065
82	43.37	EUR	13:57:26	Euronext Dublin	20210910856577
70	43.38	EUR	14:00:04	Euronext Dublin	20210910860417
3	43.38	EUR	14:00:04	Euronext Dublin	20210910860673
228	43.38	EUR	14:00:14	Euronext Dublin	20210910862465
477	43.38	EUR	14:00:56	Euronext Dublin	20210910862721
185	43.37	EUR	14:01:26	Euronext Dublin	20210910865281
96	43.37	EUR	14:01:26	Euronext Dublin	20210910866817
98	43.37	EUR	14:02:38	Euronext Dublin	20210910873729
63	43.37	EUR	14:02:38	Euronext Dublin	20210910873985
107	43.37	EUR	14:02:38	Euronext Dublin	20210910874497
69	43.37	EUR	14:03:42	Euronext Dublin	20210910876545
127	43.37	EUR	14:03:42	Euronext Dublin	20210910876801
196	43.39	EUR	14:04:35	Euronext Dublin	20210910878849
92	43.38	EUR	14:05:00	Euronext Dublin	20210910881153
73	43.39	EUR	14:05:53	Euronext Dublin	20210910883457
8	43.39	EUR	14:05:53	Euronext Dublin	20210910883713
142	43.39	EUR	14:06:20	Euronext Dublin	20210910883969
57	43.39	EUR	14:06:33	Euronext Dublin	20210910884225
126	43.38	EUR	14:06:51	Euronext Dublin	20210910885505
156	43.38	EUR	14:08:23	Euronext Dublin	20210910886017
254	43.38	EUR	14:09:49	Euronext Dublin	20210910888321
337	43.38	EUR	14:10:35	Euronext Dublin	20210910889857
150	43.38	EUR	14:10:35	Euronext Dublin	20210910890625
150	43.38	EUR	14:10:35	Euronext Dublin	20210910890881
150	43.38	EUR	14:10:35	Euronext Dublin	20210910891137
150	43.38	EUR	14:10:35	Euronext Dublin	20210910891393
30	43.38	EUR	14:10:35	Euronext Dublin	20210910891649
149	43.38	EUR	14:10:35	Euronext Dublin	20210910891905
164	43.37	EUR	14:11:42	Euronext Dublin	20210910894721
301	43.36	EUR	14:13:43	Euronext Dublin	20210910896001
150	43.36	EUR	14:13:43	Euronext Dublin	20210910896257
41	43.36	EUR	14:13:43	Euronext Dublin	20210910896513
48	43.35	EUR	14:14:03	Euronext Dublin	20210910898817
209	43.36	EUR	14:17:01	Euronext Dublin	20210910902657
133	43.36	EUR	14:17:01	Euronext Dublin	20210910903169
150	43.36	EUR	14:17:01	Euronext Dublin	20210910903425
150	43.36	EUR	14:17:01	Euronext Dublin	20210910903681
7	43.36	EUR	14:17:01	Euronext Dublin	20210910903937
85	43.35	EUR	14:17:36	Euronext Dublin	20210910905985
46	43.33	EUR	14:17:39	Euronext Dublin	20210910909313
164	43.32	EUR	14:18:58	Euronext Dublin	20210910910337
110	43.32	EUR	14:18:58	Euronext Dublin	20210910911105
154	43.31	EUR	14:19:56	Euronext Dublin	20210910917249
145	43.32	EUR	14:20:23	Euronext Dublin	20210910920065
138	43.32	EUR	14:20:46	Euronext Dublin	20210910921089
54	43.32	EUR	14:20:46	Euronext Dublin	20210910921601
251	43.3	EUR	14:22:26	Euronext Dublin	20210910924929
84	43.31	EUR	14:22:49	Euronext Dublin	20210910927233
21	43.31	EUR	14:22:50	Euronext Dublin	20210910927489
5	43.31	EUR	14:22:50	Euronext Dublin	20210910927745
73	43.31	EUR	14:22:50	Euronext Dublin	20210910928001
319	43.33	EUR	14:23:32	Euronext Dublin	20210910932353
181	43.33	EUR	14:23:32	Euronext Dublin	20210910932609
55	43.33	EUR	14:23:32	Euronext Dublin	20210910934401
48	43.31	EUR	14:23:38	Euronext Dublin	20210910935425
168	43.3	EUR	14:24:12	Euronext Dublin	20210910936961
7	43.3	EUR	14:24:12	Euronext Dublin	20210910937217
48	43.3	EUR	14:24:13	Euronext Dublin	20210910937473
55	43.3	EUR	14:24:37	Euronext Dublin	20210910939265
95	43.3	EUR	14:24:38	Euronext Dublin	20210910939521
441	43.3	EUR	14:25:06	Euronext Dublin	20210910939777
144	43.3	EUR	14:25:06	Euronext Dublin	20210910940801
308	43.3	EUR	14:25:06	Euronext Dublin	20210910941313
133	43.3	EUR	14:25:28	Euronext Dublin	20210910941569
381	43.3	EUR	14:25:28	Euronext Dublin	20210910942593
21	43.3	EUR	14:25:38	Euronext Dublin	20210910942849
199	43.3	EUR	14:25:50	Euronext Dublin	20210910943105
199	43.3	EUR	14:25:50	Euronext Dublin	20210910943361
199	43.3	EUR	14:25:50	Euronext Dublin	20210910943617
199	43.3	EUR	14:25:50	Euronext Dublin	20210910943873
199	43.3	EUR	14:25:50	Euronext Dublin	20210910944129
199	43.3	EUR	14:25:50	Euronext Dublin	20210910944385
150	43.3	EUR	14:25:50	Euronext Dublin	20210910944641
49	43.3	EUR	14:25:50	Euronext Dublin	20210910944897
199	43.3	EUR	14:25:50	Euronext Dublin	20210910945153
199	43.3	EUR	14:25:50	Euronext Dublin	20210910945409
199	43.3	EUR	14:25:50	Euronext Dublin	20210910945665
199	43.3	EUR	14:25:50	Euronext Dublin	20210910945921
199	43.3	EUR	14:25:50	Euronext Dublin	20210910946177
199	43.3	EUR	14:25:50	Euronext Dublin	20210910946433
199	43.3	EUR	14:25:52	Euronext Dublin	20210910946689
193	43.3	EUR	14:25:52	Euronext Dublin	20210910947457
82	43.3	EUR	14:26:06	Euronext Dublin	20210910947713
116	43.3	EUR	14:26:06	Euronext Dublin	20210910947969
190	43.3	EUR	14:26:06	Euronext Dublin	20210910948225
317	43.3	EUR	14:26:06	Euronext Dublin	20210910948481
72	43.3	EUR	14:26:06	Euronext Dublin	20210910948737
9	43.31	EUR	14:27:13	Euronext Dublin	20210910950529
44	43.31	EUR	14:27:30	Euronext Dublin	20210910951297
96	43.31	EUR	14:27:30	Euronext Dublin	20210910951553
7	43.31	EUR	14:27:31	Euronext Dublin	20210910951809
24	43.31	EUR	14:27:32	Euronext Dublin	20210910952065
96	43.31	EUR	14:27:32	Euronext Dublin	20210910952321
11	43.31	EUR	14:27:32	Euronext Dublin	20210910952577
88	43.31	EUR	14:27:32	Euronext Dublin	20210910952833
48	43.33	EUR	14:28:02	Euronext Dublin	20210910955393
214	43.35	EUR	14:29:17	Euronext Dublin	20210910957441
21	43.35	EUR	14:29:17	Euronext Dublin	20210910957697
261	43.35	EUR	14:29:17	Euronext Dublin	20210910957953
150	43.35	EUR	14:29:17	Euronext Dublin	20210910960001
99	43.35	EUR	14:29:17	Euronext Dublin	20210910960257
248	43.34	EUR	14:29:44	Euronext Dublin	20210910962561
57	43.34	EUR	14:29:44	Euronext Dublin	20210910962817
44	43.32	EUR	14:29:52	Euronext Dublin	20210910964865
182	43.33	EUR	14:30:03	Euronext Dublin	20210910969729
260	43.32	EUR	14:30:12	Euronext Dublin	20210910970497
64	43.32	EUR	14:30:12	Euronext Dublin	20210910971009
221	43.32	EUR	14:30:28	Euronext Dublin	20210910972289
46	43.32	EUR	14:30:44	Euronext Dublin	20210910972801
66	43.32	EUR	14:30:45	Euronext Dublin	20210910973057
63	43.32	EUR	14:30:50	Euronext Dublin	20210910975617
66	43.32	EUR	14:30:50	Euronext Dublin	20210910975873
414	43.36	EUR	14:31:01	Euronext Dublin	20210910991233
211	43.36	EUR	14:31:01	Euronext Dublin	20210910991745
65	43.35	EUR	14:31:05	Euronext Dublin	20210910994049
64	43.34	EUR	14:31:09	Euronext Dublin	20210910994561
48	43.37	EUR	14:31:34	Euronext Dublin	20210910998401
150	43.39	EUR	14:32:04	Euronext Dublin	202109101002753
49	43.39	EUR	14:32:04	Euronext Dublin	202109101003009
69	43.38	EUR	14:32:05	Euronext Dublin	202109101003521
511	43.38	EUR	14:32:05	Euronext Dublin	202109101003777
101	43.38	EUR	14:32:05	Euronext Dublin	202109101004033
104	43.38	EUR	14:32:19	Euronext Dublin	202109101004801
115	43.38	EUR	14:32:19	Euronext Dublin	202109101005057
225	43.44	EUR	14:33:37	Euronext Dublin	202109101010433
95	43.45	EUR	14:33:41	Euronext Dublin	202109101013249
390	43.46	EUR	14:33:45	Euronext Dublin	202109101014017
183	43.46	EUR	14:33:45	Euronext Dublin	202109101014273
200	43.46	EUR	14:33:45	Euronext Dublin	202109101015553
661	43.46	EUR	14:33:45	Euronext Dublin	202109101015809
431	43.44	EUR	14:33:54	Euronext Dublin	202109101018369
16	43.44	EUR	14:33:54	Euronext Dublin	202109101018625
112	43.47	EUR	14:34:39	Euronext Dublin	202109101023233
68	43.47	EUR	14:34:50	Euronext Dublin	202109101023745
289	43.47	EUR	14:34:50	Euronext Dublin	202109101024001
504	43.47	EUR	14:34:50	Euronext Dublin	202109101025281
49	43.46	EUR	14:35:35	Euronext Dublin	202109101029889
182	43.45	EUR	14:36:00	Euronext Dublin	202109101031169
49	43.44	EUR	14:36:07	Euronext Dublin	202109101034753
47	43.45	EUR	14:36:16	Euronext Dublin	202109101036289
4	43.45	EUR	14:36:17	Euronext Dublin	202109101036545
52	43.43	EUR	14:36:32	Euronext Dublin	202109101039617
59	43.43	EUR	14:36:57	Euronext Dublin	202109101039873
113	43.42	EUR	14:37:02	Euronext Dublin	202109101042177
50	43.39	EUR	14:37:07	Euronext Dublin	202109101044481
8	43.39	EUR	14:37:34	Euronext Dublin	202109101046017
46	43.39	EUR	14:37:53	Euronext Dublin	202109101047041
208	43.38	EUR	14:37:55	Euronext Dublin	202109101047809
66	43.38	EUR	14:37:55	Euronext Dublin	202109101048065
60	43.37	EUR	14:38:13	Euronext Dublin	202109101049345
5	43.37	EUR	14:38:14	Euronext Dublin	202109101049601
150	43.39	EUR	14:39:36	Euronext Dublin	202109101058561
60	43.39	EUR	14:39:40	Euronext Dublin	202109101059073
180	43.37	EUR	14:40:01	Euronext Dublin	202109101061633
113	43.37	EUR	14:40:01	Euronext Dublin	202109101062145
150	43.38	EUR	14:41:20	Euronext Dublin	202109101064961
126	43.38	EUR	14:41:20	Euronext Dublin	202109101065217
147	43.37	EUR	14:41:23	Euronext Dublin	202109101065985
69	43.36	EUR	14:41:40	Euronext Dublin	202109101069313
89	43.37	EUR	14:41:59	Euronext Dublin	202109101070593
3	43.37	EUR	14:41:59	Euronext Dublin	202109101070849
92	43.36	EUR	14:42:09	Euronext Dublin	202109101072897
7	43.35	EUR	14:43:05	Euronext Dublin	202109101078273
176	43.35	EUR	14:43:05	Euronext Dublin	202109101078529
97	43.34	EUR	14:43:12	Euronext Dublin	202109101080065
22	43.33	EUR	14:43:32	Euronext Dublin	202109101082369
69	43.33	EUR	14:43:32	Euronext Dublin	202109101082625
51	43.33	EUR	14:43:32	Euronext Dublin	202109101082881
92	43.32	EUR	14:43:57	Euronext Dublin	202109101087233
46	43.32	EUR	14:44:02	Euronext Dublin	202109101088257
46	43.31	EUR	14:44:08	Euronext Dublin	202109101090049
50	43.31	EUR	14:44:20	Euronext Dublin	202109101090817
777	43.3	EUR	14:44:23	Euronext Dublin	202109101091073
290	43.3	EUR	14:44:23	Euronext Dublin	202109101092353
375	43.3	EUR	14:44:23	Euronext Dublin	202109101092609
112	43.3	EUR	14:44:24	Euronext Dublin	202109101092865
81	43.35	EUR	14:47:44	Euronext Dublin	202109101108737
85	43.37	EUR	14:48:08	Euronext Dublin	202109101110529
70	43.37	EUR	14:48:08	Euronext Dublin	202109101110785
2	43.37	EUR	14:48:08	Euronext Dublin	202109101111041
148	43.37	EUR	14:48:08	Euronext Dublin	202109101111297
79	43.36	EUR	14:48:11	Euronext Dublin	202109101114625
51	43.36	EUR	14:48:12	Euronext Dublin	202109101116161
81	43.36	EUR	14:48:20	Euronext Dublin	202109101117697
150	43.36	EUR	14:48:51	Euronext Dublin	202109101121537
20	43.36	EUR	14:48:51	Euronext Dublin	202109101121793
70	43.36	EUR	14:48:51	Euronext Dublin	202109101123329
132	43.36	EUR	14:49:15	Euronext Dublin	202109101123841
55	43.36	EUR	14:49:17	Euronext Dublin	202109101124097
69	43.36	EUR	14:49:20	Euronext Dublin	202109101124353
419	43.35	EUR	14:49:25	Euronext Dublin	202109101126401
52	43.35	EUR	14:49:25	Euronext Dublin	202109101126657
52	43.32	EUR	14:49:31	Euronext Dublin	202109101132801
177	43.32	EUR	14:50:00	Euronext Dublin	202109101135361
136	43.32	EUR	14:50:00	Euronext Dublin	202109101136129
56	43.31	EUR	14:50:05	Euronext Dublin	202109101137665
563	43.3	EUR	14:50:06	Euronext Dublin	202109101137921
106	43.3	EUR	14:50:06	Euronext Dublin	202109101138177
111	43.29	EUR	14:51:01	Euronext Dublin	202109101143041
109	43.3	EUR	14:51:09	Euronext Dublin	202109101146113
88	43.29	EUR	14:51:14	Euronext Dublin	202109101147137
225	43.29	EUR	14:51:37	Euronext Dublin	202109101149185
98	43.29	EUR	14:51:37	Euronext Dublin	202109101149953
57	43.28	EUR	14:51:42	Euronext Dublin	202109101150977
218	43.27	EUR	14:52:04	Euronext Dublin	202109101152001
119	43.27	EUR	14:52:07	Euronext Dublin	202109101153025
177	43.27	EUR	14:52:39	Euronext Dublin	202109101155841
150	43.27	EUR	14:52:39	Euronext Dublin	202109101156097
141	43.3	EUR	14:52:56	Euronext Dublin	202109101164289
49	43.3	EUR	14:53:02	Euronext Dublin	202109101165313
188	43.29	EUR	14:53:05	Euronext Dublin	202109101166593
76	43.29	EUR	14:53:05	Euronext Dublin	202109101166849
78	43.29	EUR	14:53:07	Euronext Dublin	202109101168385
113	43.29	EUR	14:53:27	Euronext Dublin	202109101170177
150	43.29	EUR	14:53:28	Euronext Dublin	202109101170945
1	43.29	EUR	14:53:28	Euronext Dublin	202109101171201
150	43.29	EUR	14:53:51	Euronext Dublin	202109101172737
416	43.28	EUR	14:54:08	Euronext Dublin	202109101174273
56	43.28	EUR	14:54:08	Euronext Dublin	202109101174785
99	43.28	EUR	14:55:01	Euronext Dublin	202109101178881
436	43.27	EUR	14:55:02	Euronext Dublin	202109101180417
150	43.27	EUR	14:55:02	Euronext Dublin	202109101181441
54	43.27	EUR	14:55:02	Euronext Dublin	202109101181697
338	43.32	EUR	14:56:02	Euronext Dublin	202109101187329
227	43.32	EUR	14:56:26	Euronext Dublin	202109101189633
85	43.32	EUR	14:56:26	Euronext Dublin	202109101190145
185	43.31	EUR	14:56:53	Euronext Dublin	202109101191937
294	43.32	EUR	14:57:31	Euronext Dublin	202109101195265
203	43.31	EUR	14:58:20	Euronext Dublin	202109101199617
150	43.31	EUR	14:58:20	Euronext Dublin	202109101199873
180	43.3	EUR	14:58:57	Euronext Dublin	202109101202433
251	43.29	EUR	14:59:29	Euronext Dublin	202109101204481
275	43.28	EUR	15:00:00	Euronext Dublin	202109101206017
123	43.28	EUR	15:00:00	Euronext Dublin	202109101206529
122	43.27	EUR	15:00:32	Euronext Dublin	202109101209089
144	43.27	EUR	15:00:44	Euronext Dublin	202109101210113
211	43.26	EUR	15:00:49	Euronext Dublin	202109101210881
142	43.29	EUR	15:02:06	Euronext Dublin	202109101216513
21	43.29	EUR	15:02:11	Euronext Dublin	202109101217793
159	43.29	EUR	15:02:11	Euronext Dublin	202109101218049
150	43.29	EUR	15:02:11	Euronext Dublin	202109101219073
306	43.29	EUR	15:02:28	Euronext Dublin	202109101223681
90	43.27	EUR	15:02:55	Euronext Dublin	202109101226497
662	43.28	EUR	15:03:48	Euronext Dublin	202109101229057
137	43.28	EUR	15:04:02	Euronext Dublin	202109101229313
47	43.28	EUR	15:04:03	Euronext Dublin	202109101229569
15	43.28	EUR	15:04:04	Euronext Dublin	202109101229825
73	43.28	EUR	15:04:04	Euronext Dublin	202109101230081
341	43.28	EUR	15:04:05	Euronext Dublin	202109101230593
86	43.27	EUR	15:04:34	Euronext Dublin	202109101234945
354	43.27	EUR	15:04:34	Euronext Dublin	202109101235201
123	43.27	EUR	15:04:35	Euronext Dublin	202109101236225
243	43.27	EUR	15:04:35	Euronext Dublin	202109101236481
135	43.27	EUR	15:04:35	Euronext Dublin	202109101237761
175	43.26	EUR	15:04:50	Euronext Dublin	202109101240577
64	43.26	EUR	15:04:50	Euronext Dublin	202109101241089
175	43.24	EUR	15:05:09	Euronext Dublin	202109101242369
106	43.24	EUR	15:05:09	Euronext Dublin	202109101243393
208	43.27	EUR	15:05:39	Euronext Dublin	202109101248257
171	43.27	EUR	15:05:39	Euronext Dublin	202109101248513
21	43.27	EUR	15:05:39	Euronext Dublin	202109101248769
150	43.27	EUR	15:06:10	Euronext Dublin	202109101249793
71	43.27	EUR	15:06:10	Euronext Dublin	202109101250049
88	43.27	EUR	15:06:14	Euronext Dublin	202109101250305
81	43.28	EUR	15:06:34	Euronext Dublin	202109101252865
72	43.28	EUR	15:06:39	Euronext Dublin	202109101253121
148	43.27	EUR	15:06:40	Euronext Dublin	202109101254657
150	43.27	EUR	15:06:40	Euronext Dublin	202109101254913
45	43.27	EUR	15:06:40	Euronext Dublin	202109101255169
220	43.26	EUR	15:06:44	Euronext Dublin	202109101256193
194	43.26	EUR	15:06:50	Euronext Dublin	202109101256705
131	43.26	EUR	15:06:50	Euronext Dublin	202109101257217
383	43.28	EUR	15:07:38	Euronext Dublin	202109101260545
150	43.28	EUR	15:07:38	Euronext Dublin	202109101261569
150	43.28	EUR	15:07:38	Euronext Dublin	202109101261825
119	43.28	EUR	15:07:38	Euronext Dublin	202109101262081
259	43.32	EUR	15:09:05	Euronext Dublin	202109101268225
190	43.32	EUR	15:09:05	Euronext Dublin	202109101268481
150	43.32	EUR	15:09:05	Euronext Dublin	202109101268737
150	43.32	EUR	15:09:05	Euronext Dublin	202109101268993
150	43.32	EUR	15:09:05	Euronext Dublin	202109101269249
66	43.32	EUR	15:09:05	Euronext Dublin	202109101269505
254	43.31	EUR	15:09:10	Euronext Dublin	202109101271041
102	43.31	EUR	15:09:10	Euronext Dublin	202109101271297
54	43.33	EUR	15:10:16	Euronext Dublin	202109101276673
192	43.33	EUR	15:10:16	Euronext Dublin	202109101276929
120	43.33	EUR	15:10:16	Euronext Dublin	202109101277697
150	43.33	EUR	15:10:16	Euronext Dublin	202109101277953
150	43.33	EUR	15:10:16	Euronext Dublin	202109101278209
150	43.33	EUR	15:10:16	Euronext Dublin	202109101278465
4	43.33	EUR	15:10:16	Euronext Dublin	202109101278721
139	43.33	EUR	15:10:16	Euronext Dublin	202109101278977
165	43.32	EUR	15:10:53	Euronext Dublin	202109101281281
150	43.32	EUR	15:10:53	Euronext Dublin	202109101282049
70	43.32	EUR	15:10:53	Euronext Dublin	202109101282305
13	43.32	EUR	15:10:53	Euronext Dublin	202109101282561
107	43.32	EUR	15:10:53	Euronext Dublin	202109101282817
145	43.31	EUR	15:11:14	Euronext Dublin	202109101283585
142	43.31	EUR	15:11:14	Euronext Dublin	202109101284097
321	43.33	EUR	15:12:00	Euronext Dublin	202109101287169
150	43.33	EUR	15:12:00	Euronext Dublin	202109101288705
36	43.33	EUR	15:12:00	Euronext Dublin	202109101288961
103	43.35	EUR	15:12:29	Euronext Dublin	202109101293825
106	43.34	EUR	15:12:43	Euronext Dublin	202109101295873
230	43.33	EUR	15:13:00	Euronext Dublin	202109101297409
48	43.33	EUR	15:13:36	Euronext Dublin	202109101298433
56	43.33	EUR	15:13:36	Euronext Dublin	202109101298689
35	43.33	EUR	15:13:36	Euronext Dublin	202109101298945
73	43.33	EUR	15:13:46	Euronext Dublin	202109101299713
65	43.33	EUR	15:14:00	Euronext Dublin	202109101299969
49	43.33	EUR	15:14:15	Euronext Dublin	202109101301249
42	43.33	EUR	15:14:17	Euronext Dublin	202109101301505
29	43.33	EUR	15:14:18	Euronext Dublin	202109101302017
40	43.33	EUR	15:14:18	Euronext Dublin	202109101302273
65	43.33	EUR	15:14:19	Euronext Dublin	202109101302529
16	43.33	EUR	15:14:19	Euronext Dublin	202109101302785
297	43.32	EUR	15:14:26	Euronext Dublin	202109101304065
137	43.32	EUR	15:14:26	Euronext Dublin	202109101305089
251	43.32	EUR	15:15:00	Euronext Dublin	202109101310465
63	43.32	EUR	15:15:03	Euronext Dublin	202109101311233
51	43.32	EUR	15:15:04	Euronext Dublin	202109101311745
59	43.32	EUR	15:15:36	Euronext Dublin	202109101317121
106	43.32	EUR	15:15:36	Euronext Dublin	202109101317377
60	43.32	EUR	15:16:15	Euronext Dublin	202109101319169
254	43.31	EUR	15:16:18	Euronext Dublin	202109101319425
60	43.31	EUR	15:16:18	Euronext Dublin	202109101322753
27	43.31	EUR	15:16:18	Euronext Dublin	202109101323009
165	43.32	EUR	15:16:49	Euronext Dublin	202109101325825
102	43.32	EUR	15:16:49	Euronext Dublin	202109101326593
49	43.32	EUR	15:17:10	Euronext Dublin	202109101329153
47	43.32	EUR	15:17:20	Euronext Dublin	202109101329921
150	43.32	EUR	15:17:21	Euronext Dublin	202109101331457
11	43.32	EUR	15:17:21	Euronext Dublin	202109101331713
8	43.32	EUR	15:17:35	Euronext Dublin	202109101333505
89	43.32	EUR	15:17:35	Euronext Dublin	202109101333761
86	43.31	EUR	15:17:46	Euronext Dublin	202109101335553
53	43.33	EUR	15:18:34	Euronext Dublin	202109101339137
98	43.33	EUR	15:18:34	Euronext Dublin	202109101339393
79	43.33	EUR	15:18:34	Euronext Dublin	202109101339649
258	43.33	EUR	15:18:58	Euronext Dublin	202109101341697
63	43.33	EUR	15:18:58	Euronext Dublin	202109101341953
47	43.32	EUR	15:19:03	Euronext Dublin	202109101343489
287	43.31	EUR	15:19:52	Euronext Dublin	202109101347073
82	43.31	EUR	15:19:52	Euronext Dublin	202109101347329
87	43.3	EUR	15:20:02	Euronext Dublin	202109101349377
78	43.31	EUR	15:20:58	Euronext Dublin	202109101354753
84	43.31	EUR	15:20:59	Euronext Dublin	202109101355009
17	43.31	EUR	15:21:00	Euronext Dublin	202109101355265
54	43.34	EUR	15:21:27	Euronext Dublin	202109101364993
77	43.34	EUR	15:21:27	Euronext Dublin	202109101365761
44	43.34	EUR	15:21:37	Euronext Dublin	202109101366017
81	43.34	EUR	15:21:38	Euronext Dublin	202109101366273
325	43.33	EUR	15:21:49	Euronext Dublin	202109101367809
161	43.33	EUR	15:22:06	Euronext Dublin	202109101369601
46	43.33	EUR	15:22:06	Euronext Dublin	202109101369857
96	43.31	EUR	15:22:27	Euronext Dublin	202109101372161
210	43.33	EUR	15:22:53	Euronext Dublin	202109101377281
55	43.33	EUR	15:22:53	Euronext Dublin	202109101377537
53	43.33	EUR	15:23:49	Euronext Dublin	202109101379073
28	43.33	EUR	15:23:51	Euronext Dublin	202109101379329
49	43.33	EUR	15:23:51	Euronext Dublin	202109101379585
64	43.33	EUR	15:23:54	Euronext Dublin	202109101379841
84	43.33	EUR	15:24:02	Euronext Dublin	202109101380097
70	43.33	EUR	15:24:08	Euronext Dublin	202109101380353
220	43.32	EUR	15:24:10	Euronext Dublin	202109101382401
1	43.29	EUR	15:24:26	Euronext Dublin	202109101385729
98	43.29	EUR	15:24:26	Euronext Dublin	202109101385985
46	43.29	EUR	15:24:26	Euronext Dublin	202109101386241
21	43.31	EUR	15:25:34	Euronext Dublin	202109101391873
120	43.31	EUR	15:25:34	Euronext Dublin	202109101392129
81	43.31	EUR	15:25:34	Euronext Dublin	202109101392385
53	43.31	EUR	15:25:34	Euronext Dublin	202109101392641
190	43.31	EUR	15:25:39	Euronext Dublin	202109101394177
110	43.31	EUR	15:25:39	Euronext Dublin	202109101395713
13	43.3	EUR	15:25:46	Euronext Dublin	202109101397505
15	43.3	EUR	15:25:46	Euronext Dublin	202109101397761
49	43.3	EUR	15:26:14	Euronext Dublin	202109101398017
2	43.3	EUR	15:26:14	Euronext Dublin	202109101398273
10	43.3	EUR	15:26:17	Euronext Dublin	202109101398529
57	43.3	EUR	15:26:17	Euronext Dublin	202109101398785
16	43.31	EUR	15:27:05	Euronext Dublin	202109101403905
248	43.31	EUR	15:27:05	Euronext Dublin	202109101404161
336	43.3	EUR	15:27:27	Euronext Dublin	202109101406977
72	43.3	EUR	15:27:27	Euronext Dublin	202109101407233
94	43.29	EUR	15:27:36	Euronext Dublin	202109101410305
68	43.29	EUR	15:29:00	Euronext Dublin	202109101413889
170	43.29	EUR	15:29:00	Euronext Dublin	202109101414145
150	43.29	EUR	15:29:00	Euronext Dublin	202109101414657
150	43.29	EUR	15:29:00	Euronext Dublin	202109101414913
91	43.29	EUR	15:29:00	Euronext Dublin	202109101415169
47	43.28	EUR	15:29:01	Euronext Dublin	202109101416193
166	43.27	EUR	15:29:22	Euronext Dublin	202109101417729
9	43.26	EUR	15:30:12	Euronext Dublin	202109101421313
150	43.26	EUR	15:30:13	Euronext Dublin	202109101421569
64	43.26	EUR	15:30:13	Euronext Dublin	202109101421825
31	43.26	EUR	15:30:13	Euronext Dublin	202109101422081
143	43.26	EUR	15:30:13	Euronext Dublin	202109101423361
173	43.25	EUR	15:30:36	Euronext Dublin	202109101424129
69	43.25	EUR	15:30:49	Euronext Dublin	202109101426433
22	43.25	EUR	15:30:49	Euronext Dublin	202109101426689
164	43.24	EUR	15:31:06	Euronext Dublin	202109101428225
41	43.24	EUR	15:31:11	Euronext Dublin	202109101429249
50	43.22	EUR	15:31:15	Euronext Dublin	202109101430785
91	43.21	EUR	15:31:26	Euronext Dublin	202109101431297
98	43.21	EUR	15:31:44	Euronext Dublin	202109101434369
42	43.21	EUR	15:32:23	Euronext Dublin	202109101441793
48	43.21	EUR	15:32:24	Euronext Dublin	202109101442561
45	43.21	EUR	15:32:43	Euronext Dublin	202109101445633
306	43.2	EUR	15:32:45	Euronext Dublin	202109101447425
22	43.2	EUR	15:32:45	Euronext Dublin	202109101449729
39	43.2	EUR	15:32:45	Euronext Dublin	202109101449985
25	43.2	EUR	15:32:45	Euronext Dublin	202109101450241
50	43.2	EUR	15:32:49	Euronext Dublin	202109101451265
189	43.21	EUR	15:33:15	Euronext Dublin	202109101465089
50	43.19	EUR	15:33:20	Euronext Dublin	202109101466881
49	43.18	EUR	15:33:23	Euronext Dublin	202109101468673
68	43.18	EUR	15:34:15	Euronext Dublin	202109101472513
150	43.19	EUR	15:34:37	Euronext Dublin	202109101477377
4	43.19	EUR	15:34:37	Euronext Dublin	202109101477633
75	43.19	EUR	15:34:38	Euronext Dublin	202109101477889
27	43.19	EUR	15:34:38	Euronext Dublin	202109101478145
98	43.2	EUR	15:35:07	Euronext Dublin	202109101480449
57	43.2	EUR	15:35:09	Euronext Dublin	202109101480705
78	43.2	EUR	15:35:09	Euronext Dublin	202109101480961
307	43.19	EUR	15:35:11	Euronext Dublin	202109101482753
55	43.19	EUR	15:35:11	Euronext Dublin	202109101483777
99	43.18	EUR	15:35:28	Euronext Dublin	202109101485057
77	43.18	EUR	15:35:28	Euronext Dublin	202109101485313
186	43.18	EUR	15:35:50	Euronext Dublin	202109101486849
65	43.18	EUR	15:35:50	Euronext Dublin	202109101487105
197	43.18	EUR	15:36:10	Euronext Dublin	202109101496577
384	43.17	EUR	15:36:51	Euronext Dublin	202109101497601
87	43.17	EUR	15:36:51	Euronext Dublin	202109101498369
197	43.17	EUR	15:37:14	Euronext Dublin	202109101502977
55	43.17	EUR	15:37:14	Euronext Dublin	202109101503489
219	43.17	EUR	15:37:42	Euronext Dublin	202109101507073
55	43.16	EUR	15:37:42	Euronext Dublin	202109101510401
117	43.15	EUR	15:37:48	Euronext Dublin	202109101511169
117	43.14	EUR	15:37:50	Euronext Dublin	202109101512193
130	43.14	EUR	15:37:57	Euronext Dublin	202109101512705
22	43.15	EUR	15:38:04	Euronext Dublin	202109101514241
116	43.15	EUR	15:38:04	Euronext Dublin	202109101514497
66	43.15	EUR	15:38:04	Euronext Dublin	202109101514753
43	43.15	EUR	15:38:04	Euronext Dublin	202109101515777
102	43.15	EUR	15:38:04	Euronext Dublin	202109101516033
68	43.15	EUR	15:38:05	Euronext Dublin	202109101516289
45	43.15	EUR	15:38:05	Euronext Dublin	202109101516545
150	43.15	EUR	15:38:06	Euronext Dublin	202109101516801
339	43.15	EUR	15:38:06	Euronext Dublin	202109101517057
345	43.17	EUR	15:38:31	Euronext Dublin	202109101523713
21	43.18	EUR	15:38:35	Euronext Dublin	202109101527809
49	43.19	EUR	15:38:40	Euronext Dublin	202109101528321
12	43.19	EUR	15:38:40	Euronext Dublin	202109101528577
70	43.19	EUR	15:38:41	Euronext Dublin	202109101528833
131	43.19	EUR	15:38:41	Euronext Dublin	202109101529089
87	43.19	EUR	15:38:41	Euronext Dublin	202109101529345
150	43.19	EUR	15:38:41	Euronext Dublin	202109101529601
118	43.19	EUR	15:38:41	Euronext Dublin	202109101529857
547	43.19	EUR	15:38:41	Euronext Dublin	202109101530113
118	43.19	EUR	15:38:41	Euronext Dublin	202109101530369
178	43.19	EUR	15:38:44	Euronext Dublin	202109101530625
78	43.19	EUR	15:38:44	Euronext Dublin	202109101530881
10	43.19	EUR	15:38:44	Euronext Dublin	202109101531137
395	43.19	EUR	15:38:44	Euronext Dublin	202109101531393
154	43.19	EUR	15:38:44	Euronext Dublin	202109101531649
434	43.19	EUR	15:38:44	Euronext Dublin	202109101532929
381	43.19	EUR	15:38:44	Euronext Dublin	202109101533185
150	43.19	EUR	15:38:44	Euronext Dublin	202109101533441
300	43.19	EUR	15:38:44	Euronext Dublin	202109101533697
150	43.19	EUR	15:38:44	Euronext Dublin	202109101533953
150	43.19	EUR	15:38:44	Euronext Dublin	202109101534209
65	43.19	EUR	15:38:44	Euronext Dublin	202109101534465
85	43.19	EUR	15:38:44	Euronext Dublin	202109101534721
151	43.19	EUR	15:38:44	Euronext Dublin	202109101534977
341	43.19	EUR	15:38:45	Euronext Dublin	202109101535489
25	43.19	EUR	15:38:45	Euronext Dublin	202109101535745
466	43.19	EUR	15:38:45	Euronext Dublin	202109101536001
142	43.19	EUR	15:38:45	Euronext Dublin	202109101536257
207	43.19	EUR	15:38:45	Euronext Dublin	202109101536513
259	43.19	EUR	15:38:45	Euronext Dublin	202109101536769
16	43.19	EUR	15:38:45	Euronext Dublin	202109101537025
89	43.19	EUR	15:38:45	Euronext Dublin	202109101537281
63	43.19	EUR	15:38:45	Euronext Dublin	202109101537537
647	43.19	EUR	15:38:47	Euronext Dublin	202109101537793
81	43.19	EUR	15:38:47	Euronext Dublin	202109101538305
734	43.19	EUR	15:39:05	Euronext Dublin	202109101538561
129	43.19	EUR	15:39:05	Euronext Dublin	202109101539841
150	43.19	EUR	15:39:06	Euronext Dublin	202109101540097
333	43.19	EUR	15:39:07	Euronext Dublin	202109101540353
203	43.19	EUR	15:39:07	Euronext Dublin	202109101540609
150	43.19	EUR	15:39:07	Euronext Dublin	202109101541633
150	43.19	EUR	15:39:07	Euronext Dublin	202109101541889
150	43.19	EUR	15:39:07	Euronext Dublin	202109101542145
150	43.19	EUR	15:39:07	Euronext Dublin	202109101542401
150	43.19	EUR	15:39:07	Euronext Dublin	202109101542657
65	43.19	EUR	15:39:07	Euronext Dublin	202109101542913
750	43.19	EUR	15:39:07	Euronext Dublin	202109101543169
65	43.19	EUR	15:39:07	Euronext Dublin	202109101543425
99	43.19	EUR	15:39:07	Euronext Dublin	202109101543681
96	43.19	EUR	15:39:07	Euronext Dublin	202109101543937
50	43.19	EUR	15:39:07	Euronext Dublin	202109101544193
90	43.19	EUR	15:39:07	Euronext Dublin	202109101544449
59	43.19	EUR	15:39:07	Euronext Dublin	202109101544705
35	43.19	EUR	15:39:07	Euronext Dublin	202109101544961
43	43.19	EUR	15:39:07	Euronext Dublin	202109101545217
37	43.19	EUR	15:39:07	Euronext Dublin	202109101545473
34	43.19	EUR	15:39:07	Euronext Dublin	202109101545729
17	43.19	EUR	15:39:07	Euronext Dublin	202109101545985
14	43.19	EUR	15:39:07	Euronext Dublin	202109101546241
12	43.19	EUR	15:39:07	Euronext Dublin	202109101546497
12	43.19	EUR	15:39:07	Euronext Dublin	202109101546753
15	43.19	EUR	15:39:07	Euronext Dublin	202109101547009
112	43.19	EUR	15:39:07	Euronext Dublin	202109101547265
25	43.19	EUR	15:39:07	Euronext Dublin	202109101547521
103	43.19	EUR	15:39:07	Euronext Dublin	202109101547777
467	43.19	EUR	15:39:07	Euronext Dublin	202109101548033
245	43.19	EUR	15:39:08	Euronext Dublin	202109101548289
377	43.19	EUR	15:39:08	Euronext Dublin	202109101548545
38	43.19	EUR	15:39:10	Euronext Dublin	202109101548801
113	43.19	EUR	15:39:17	Euronext Dublin	202109101549057
94	43.17	EUR	15:39:36	Euronext Dublin	202109101553921
59	43.17	EUR	15:39:48	Euronext Dublin	202109101554177
91	43.17	EUR	15:39:48	Euronext Dublin	202109101554433
58	43.17	EUR	15:39:52	Euronext Dublin	202109101554689
71	43.17	EUR	15:39:53	Euronext Dublin	202109101554945
60	43.17	EUR	15:39:59	Euronext Dublin	202109101555201
82	43.17	EUR	15:39:59	Euronext Dublin	202109101555457
12	43.17	EUR	15:39:59	Euronext Dublin	202109101555713
74	43.17	EUR	15:40:00	Euronext Dublin	202109101555969
150	43.17	EUR	15:40:06	Euronext Dublin	202109101557505
311	43.17	EUR	15:40:06	Euronext Dublin	202109101557761
150	43.17	EUR	15:40:06	Euronext Dublin	202109101558017
271	43.17	EUR	15:40:06	Euronext Dublin	202109101558273
229	43.17	EUR	15:40:07	Euronext Dublin	202109101558529
86	43.17	EUR	15:40:07	Euronext Dublin	202109101560321
616	43.17	EUR	15:40:08	Euronext Dublin	202109101560577
107	43.17	EUR	15:40:08	Euronext Dublin	202109101560833
219	43.17	EUR	15:40:08	Euronext Dublin	202109101561089
83	43.17	EUR	15:40:08	Euronext Dublin	202109101561345
1111	43.17	EUR	15:40:17	Euronext Dublin	202109101562369
167	43.17	EUR	15:40:17	Euronext Dublin	202109101562625
150	43.16	EUR	15:41:30	Euronext Dublin	202109101571585
1	43.16	EUR	15:41:30	Euronext Dublin	202109101571841
63	43.16	EUR	15:41:31	Euronext Dublin	202109101572097
339	43.16	EUR	15:41:40	Euronext Dublin	202109101573377
150	43.18	EUR	15:41:54	Euronext Dublin	202109101577729
127	43.18	EUR	15:41:54	Euronext Dublin	202109101577985
84	43.18	EUR	15:41:57	Euronext Dublin	202109101579009
171	43.16	EUR	15:42:00	Euronext Dublin	202109101581313
8	43.17	EUR	15:42:07	Euronext Dublin	202109101582593
11	43.17	EUR	15:42:07	Euronext Dublin	202109101582849
127	43.17	EUR	15:42:18	Euronext Dublin	202109101583105
64	43.17	EUR	15:42:19	Euronext Dublin	202109101583361
57	43.17	EUR	15:42:20	Euronext Dublin	202109101583617
67	43.17	EUR	15:42:21	Euronext Dublin	202109101583873
317	43.16	EUR	15:42:22	Euronext Dublin	202109101584385
150	43.16	EUR	15:42:22	Euronext Dublin	202109101585409
134	43.16	EUR	15:42:22	Euronext Dublin	202109101585665
106	43.14	EUR	15:42:26	Euronext Dublin	202109101587713
63	43.14	EUR	15:42:26	Euronext Dublin	202109101587969
40	43.15	EUR	15:42:52	Euronext Dublin	202109101590017
220	43.15	EUR	15:42:52	Euronext Dublin	202109101590273
72	43.15	EUR	15:42:53	Euronext Dublin	202109101591041
61	43.15	EUR	15:42:58	Euronext Dublin	202109101591297
21	43.15	EUR	15:43:00	Euronext Dublin	202109101591553
39	43.15	EUR	15:43:00	Euronext Dublin	202109101591809
49	43.15	EUR	15:43:04	Euronext Dublin	202109101592065
67	43.15	EUR	15:43:05	Euronext Dublin	202109101592321
65	43.15	EUR	15:43:05	Euronext Dublin	202109101593601
46	43.15	EUR	15:43:05	Euronext Dublin	202109101593857
303	43.14	EUR	15:43:05	Euronext Dublin	202109101595905
203	43.14	EUR	15:43:05	Euronext Dublin	202109101596673
28	43.13	EUR	15:43:08	Euronext Dublin	202109101598209
31	43.13	EUR	15:43:08	Euronext Dublin	202109101598465
66	43.12	EUR	15:43:29	Euronext Dublin	202109101598977
66	43.12	EUR	15:43:30	Euronext Dublin	202109101599233
15	43.12	EUR	15:43:32	Euronext Dublin	202109101600001
60	43.12	EUR	15:43:32	Euronext Dublin	202109101600257
43	43.12	EUR	15:43:32	Euronext Dublin	202109101600513
445	43.11	EUR	15:43:40	Euronext Dublin	202109101606401
150	43.11	EUR	15:43:40	Euronext Dublin	202109101607681
1	43.11	EUR	15:43:40	Euronext Dublin	202109101607937
103	43.11	EUR	15:43:40	Euronext Dublin	202109101608193
70	43.11	EUR	15:44:00	Euronext Dublin	202109101608961
404	43.11	EUR	15:44:16	Euronext Dublin	202109101611009
358	43.1	EUR	15:44:42	Euronext Dublin	202109101612545
150	43.1	EUR	15:44:42	Euronext Dublin	202109101612801
150	43.1	EUR	15:44:42	Euronext Dublin	202109101613057
14	43.1	EUR	15:44:42	Euronext Dublin	202109101613313
150	43.1	EUR	15:44:42	Euronext Dublin	202109101614337
150	43.1	EUR	15:44:42	Euronext Dublin	202109101614593
423	43.1	EUR	15:44:42	Euronext Dublin	202109101614849
61	43.11	EUR	15:44:55	Euronext Dublin	202109101618945
150	43.09	EUR	15:45:08	Euronext Dublin	202109101621505
3	43.09	EUR	15:45:08	Euronext Dublin	202109101621761
25	43.08	EUR	15:45:11	Euronext Dublin	202109101622785
134	43.08	EUR	15:45:12	Euronext Dublin	202109101623297
150	43.07	EUR	15:45:37	Euronext Dublin	202109101624577
150	43.07	EUR	15:45:37	Euronext Dublin	202109101624833
150	43.07	EUR	15:45:37	Euronext Dublin	202109101625089
19	43.07	EUR	15:45:37	Euronext Dublin	202109101625345
48	43.08	EUR	15:45:58	Euronext Dublin	202109101629185
57	43.08	EUR	15:45:59	Euronext Dublin	202109101629441
150	43.07	EUR	15:46:12	Euronext Dublin	202109101635841
150	43.07	EUR	15:46:12	Euronext Dublin	202109101636097
150	43.07	EUR	15:46:12	Euronext Dublin	202109101636353
111	43.07	EUR	15:46:12	Euronext Dublin	202109101636609
150	43.08	EUR	15:46:42	Euronext Dublin	202109101644801
50	43.08	EUR	15:46:42	Euronext Dublin	202109101645057
150	43.08	EUR	15:46:42	Euronext Dublin	202109101645313
124	43.08	EUR	15:46:42	Euronext Dublin	202109101645569
72	43.08	EUR	15:46:44	Euronext Dublin	202109101645825
40	43.09	EUR	15:46:47	Euronext Dublin	202109101647361
150	43.12	EUR	15:47:19	Euronext Dublin	202109101656321
150	43.13	EUR	15:47:35	Euronext Dublin	202109101658369
6	43.13	EUR	15:47:35	Euronext Dublin	202109101658625
150	43.14	EUR	15:47:49	Euronext Dublin	202109101660417
150	43.14	EUR	15:47:49	Euronext Dublin	202109101660673
57	43.14	EUR	15:47:49	Euronext Dublin	202109101660929
97	43.14	EUR	15:47:50	Euronext Dublin	202109101661185
50	43.14	EUR	15:47:50	Euronext Dublin	202109101661441
150	43.14	EUR	15:47:53	Euronext Dublin	202109101661697
7	43.14	EUR	15:47:53	Euronext Dublin	202109101661953
150	43.1	EUR	15:48:15	Euronext Dublin	202109101669633
5	43.1	EUR	15:48:15	Euronext Dublin	202109101669889
150	43.11	EUR	15:48:30	Euronext Dublin	202109101672449
150	43.11	EUR	15:48:30	Euronext Dublin	202109101672705
150	43.11	EUR	15:48:30	Euronext Dublin	202109101672961
150	43.11	EUR	15:48:30	Euronext Dublin	202109101673217
150	43.11	EUR	15:48:30	Euronext Dublin	202109101673473
150	43.11	EUR	15:48:30	Euronext Dublin	202109101673729
87	43.11	EUR	15:48:30	Euronext Dublin	202109101673985
150	43.11	EUR	15:48:42	Euronext Dublin	202109101674753
100	43.11	EUR	15:48:42	Euronext Dublin	202109101675009
150	43.11	EUR	15:48:46	Euronext Dublin	202109101675521
3	43.11	EUR	15:48:47	Euronext Dublin	202109101675777
147	43.11	EUR	15:48:47	Euronext Dublin	202109101676033
3	43.11	EUR	15:48:48	Euronext Dublin	202109101676289
73	43.11	EUR	15:48:48	Euronext Dublin	202109101676545
95	43.1	EUR	15:48:51	Euronext Dublin	202109101678337
87	43.1	EUR	15:48:52	Euronext Dublin	202109101678593
63	43.1	EUR	15:48:52	Euronext Dublin	202109101678849
13	43.1	EUR	15:48:52	Euronext Dublin	202109101679105
69	43.1	EUR	15:48:53	Euronext Dublin	202109101679361
69	43.1	EUR	15:49:00	Euronext Dublin	202109101679873
245	43.1	EUR	15:49:20	Euronext Dublin	202109101682945
21	43.1	EUR	15:49:20	Euronext Dublin	202109101683201
10	43.11	EUR	15:49:22	Euronext Dublin	202109101686017
150	43.11	EUR	15:49:31	Euronext Dublin	202109101686273
150	43.11	EUR	15:49:31	Euronext Dublin	202109101686529
150	43.11	EUR	15:49:31	Euronext Dublin	202109101686785
82	43.11	EUR	15:49:31	Euronext Dublin	202109101687041
82	43.11	EUR	15:49:31	Euronext Dublin	202109101687297
82	43.11	EUR	15:49:31	Euronext Dublin	202109101687553
60	43.12	EUR	15:49:59	Euronext Dublin	202109101695233
150	43.11	EUR	15:50:02	Euronext Dublin	202109101695489
11	43.12	EUR	15:50:29	Euronext Dublin	202109101696769
150	43.1	EUR	15:51:00	Euronext Dublin	202109101701121
104	43.1	EUR	15:51:00	Euronext Dublin	202109101701377
150	43.1	EUR	15:51:00	Euronext Dublin	202109101701633
150	43.1	EUR	15:51:00	Euronext Dublin	202109101701889
150	43.1	EUR	15:51:00	Euronext Dublin	202109101702145
150	43.1	EUR	15:51:00	Euronext Dublin	202109101702401
150	43.1	EUR	15:51:00	Euronext Dublin	202109101702657
50	43.1	EUR	15:51:00	Euronext Dublin	202109101702913
84	43.1	EUR	15:51:00	Euronext Dublin	202109101703169
34	43.1	EUR	15:51:00	Euronext Dublin	202109101703425
246	43.11	EUR	15:51:07	Euronext Dublin	202109101707777
82	43.11	EUR	15:51:07	Euronext Dublin	202109101708033
150	43.13	EUR	15:51:22	Euronext Dublin	202109101710849
150	43.13	EUR	15:51:22	Euronext Dublin	202109101711105
150	43.13	EUR	15:51:22	Euronext Dublin	202109101711361
150	43.13	EUR	15:51:22	Euronext Dublin	202109101711617
95	43.13	EUR	15:51:22	Euronext Dublin	202109101711873
150	43.12	EUR	15:51:44	Euronext Dublin	202109101716993
2	43.12	EUR	15:51:44	Euronext Dublin	202109101717249
150	43.12	EUR	15:51:45	Euronext Dublin	202109101717505
150	43.1	EUR	15:52:09	Euronext Dublin	202109101720065
150	43.1	EUR	15:52:09	Euronext Dublin	202109101720321
150	43.1	EUR	15:52:09	Euronext Dublin	202109101720577
150	43.1	EUR	15:52:09	Euronext Dublin	202109101720833
150	43.1	EUR	15:52:09	Euronext Dublin	202109101721089
81	43.1	EUR	15:52:09	Euronext Dublin	202109101721345
150	43.1	EUR	15:52:21	Euronext Dublin	202109101721601
150	43.1	EUR	15:52:21	Euronext Dublin	202109101721857
120	43.1	EUR	15:52:21	Euronext Dublin	202109101722113
150	43.1	EUR	15:52:23	Euronext Dublin	202109101723137
70	43.1	EUR	15:52:24	Euronext Dublin	202109101723393
118	43.1	EUR	15:52:31	Euronext Dublin	202109101725185
60	43.09	EUR	15:52:40	Euronext Dublin	202109101726721
98	43.1	EUR	15:52:49	Euronext Dublin	202109101731329
47	43.11	EUR	15:52:54	Euronext Dublin	202109101733121
2	43.11	EUR	15:52:55	Euronext Dublin	202109101733377
43	43.12	EUR	15:53:00	Euronext Dublin	202109101735425
401	43.12	EUR	15:53:00	Euronext Dublin	202109101735681
84	43.13	EUR	15:53:26	Euronext Dublin	202109101739521
150	43.14	EUR	15:53:28	Euronext Dublin	202109101741313
150	43.14	EUR	15:53:29	Euronext Dublin	202109101741569
5	43.14	EUR	15:53:29	Euronext Dublin	202109101741825
150	43.14	EUR	15:53:29	Euronext Dublin	202109101742081
150	43.14	EUR	15:53:29	Euronext Dublin	202109101742337
157	43.14	EUR	15:53:29	Euronext Dublin	202109101742593
172	43.14	EUR	15:53:29	Euronext Dublin	202109101742849
732	43.14	EUR	15:53:29	Euronext Dublin	202109101743105
329	43.14	EUR	15:53:29	Euronext Dublin	202109101743361
117	43.14	EUR	15:53:29	Euronext Dublin	202109101743617
59	43.14	EUR	15:53:29	Euronext Dublin	202109101743873
29	43.14	EUR	15:53:29	Euronext Dublin	202109101744129
15	43.14	EUR	15:53:29	Euronext Dublin	202109101744385
7	43.14	EUR	15:53:29	Euronext Dublin	202109101744641
167	43.14	EUR	15:53:30	Euronext Dublin	202109101744897
150	43.14	EUR	15:53:30	Euronext Dublin	202109101745153
667	43.14	EUR	15:53:30	Euronext Dublin	202109101745409
830	43.14	EUR	15:53:31	Euronext Dublin	202109101745665
381	43.14	EUR	15:53:31	Euronext Dublin	202109101745921
387	43.14	EUR	15:53:31	Euronext Dublin	202109101746177
432	43.14	EUR	15:53:31	Euronext Dublin	202109101746433
69	43.14	EUR	15:53:31	Euronext Dublin	202109101746689
141	43.14	EUR	15:53:45	Euronext Dublin	202109101750273
89	43.14	EUR	15:53:45	Euronext Dublin	202109101750529
41	43.14	EUR	15:53:45	Euronext Dublin	202109101750785
82	43.14	EUR	15:53:45	Euronext Dublin	202109101751041
150	43.14	EUR	15:53:45	Euronext Dublin	202109101751297
509	43.14	EUR	15:53:45	Euronext Dublin	202109101751553
340	43.14	EUR	15:53:45	Euronext Dublin	202109101751809
509	43.14	EUR	15:53:45	Euronext Dublin	202109101752065
150	43.14	EUR	15:53:45	Euronext Dublin	202109101752321
150	43.14	EUR	15:53:45	Euronext Dublin	202109101752577
150	43.14	EUR	15:53:45	Euronext Dublin	202109101752833
150	43.14	EUR	15:53:45	Euronext Dublin	202109101753089
150	43.14	EUR	15:53:45	Euronext Dublin	202109101753345
9	43.14	EUR	15:53:45	Euronext Dublin	202109101753601
162	43.14	EUR	15:53:45	Euronext Dublin	202109101753857
78	43.14	EUR	15:53:47	Euronext Dublin	202109101754113
98	43.14	EUR	15:53:47	Euronext Dublin	202109101754369
65	43.14	EUR	15:53:47	Euronext Dublin	202109101754625
531	43.14	EUR	15:53:51	Euronext Dublin	202109101754881
403	43.14	EUR	15:53:51	Euronext Dublin	202109101755137
43	43.14	EUR	15:53:52	Euronext Dublin	202109101755905
82	43.13	EUR	15:54:02	Euronext Dublin	202109101756929
6	43.15	EUR	15:54:31	Euronext Dublin	202109101763841
342	43.15	EUR	15:54:31	Euronext Dublin	202109101764097
50	43.15	EUR	15:54:31	Euronext Dublin	202109101764353
150	43.15	EUR	15:54:31	Euronext Dublin	202109101764609
94	43.15	EUR	15:54:31	Euronext Dublin	202109101764865
16	43.15	EUR	15:54:31	Euronext Dublin	202109101765121
96	43.14	EUR	15:54:34	Euronext Dublin	202109101766913
1	43.14	EUR	15:54:34	Euronext Dublin	202109101767169
59	43.14	EUR	15:54:35	Euronext Dublin	202109101767425
50	43.14	EUR	15:54:35	Euronext Dublin	202109101767681
2	43.14	EUR	15:54:35	Euronext Dublin	202109101767937
14	43.16	EUR	15:54:46	Euronext Dublin	202109101769985
50	43.16	EUR	15:54:46	Euronext Dublin	202109101770241
18	43.16	EUR	15:54:47	Euronext Dublin	202109101770497
70	43.16	EUR	15:54:47	Euronext Dublin	202109101770753
17	43.16	EUR	15:54:48	Euronext Dublin	202109101771009
50	43.16	EUR	15:54:48	Euronext Dublin	202109101771265
1	43.16	EUR	15:54:48	Euronext Dublin	202109101771521
48	43.16	EUR	15:54:48	Euronext Dublin	202109101771777
50	43.16	EUR	15:54:48	Euronext Dublin	202109101772033
3	43.16	EUR	15:54:49	Euronext Dublin	202109101772289
1	43.16	EUR	15:54:52	Euronext Dublin	202109101772545
50	43.16	EUR	15:54:52	Euronext Dublin	202109101772801
16	43.16	EUR	15:54:52	Euronext Dublin	202109101773057
113	43.15	EUR	15:54:54	Euronext Dublin	202109101774337
68	43.14	EUR	15:54:54	Euronext Dublin	202109101776641
52	43.13	EUR	15:54:56	Euronext Dublin	202109101777921
52	43.11	EUR	15:54:58	Euronext Dublin	202109101778433
51	43.09	EUR	15:55:00	Euronext Dublin	202109101779969
50	43.06	EUR	15:55:02	Euronext Dublin	202109101782017
50	43.06	EUR	15:55:04	Euronext Dublin	202109101784577
50	43.05	EUR	15:55:06	Euronext Dublin	202109101788161
50	43.07	EUR	15:55:10	Euronext Dublin	202109101791233
50	43.06	EUR	15:55:10	Euronext Dublin	202109101792001
57	43.07	EUR	15:55:17	Euronext Dublin	202109101797633
117	43.06	EUR	15:55:19	Euronext Dublin	202109101798657
115	43.05	EUR	15:55:21	Euronext Dublin	202109101798913
261	43.06	EUR	15:55:29	Euronext Dublin	202109101800705
150	43.06	EUR	15:55:29	Euronext Dublin	202109101801217
53	43.06	EUR	15:55:29	Euronext Dublin	202109101801473
1011	43.06	EUR	15:55:31	Euronext Dublin	202109101801729
106	43.06	EUR	15:55:31	Euronext Dublin	202109101801985
1011	43.06	EUR	15:55:31	Euronext Dublin	202109101802241
57	43.06	EUR	15:55:31	Euronext Dublin	202109101802497
251	43.06	EUR	15:55:31	Euronext Dublin	202109101802753
461	43.06	EUR	15:55:31	Euronext Dublin	202109101803009
242	43.06	EUR	15:55:31	Euronext Dublin	202109101803265
2068	43.06	EUR	15:55:31	Euronext Dublin	202109101803521
658	43.06	EUR	15:55:32	Euronext Dublin	202109101803777
353	43.06	EUR	15:55:32	Euronext Dublin	202109101804033
150	43.06	EUR	15:55:32	Euronext Dublin	202109101804289
150	43.06	EUR	15:55:32	Euronext Dublin	202109101804545
150	43.06	EUR	15:55:32	Euronext Dublin	202109101804801
150	43.06	EUR	15:55:32	Euronext Dublin	202109101805057
150	43.06	EUR	15:55:32	Euronext Dublin	202109101805313
261	43.06	EUR	15:55:32	Euronext Dublin	202109101805569
1011	43.06	EUR	15:55:32	Euronext Dublin	202109101805825
359	43.06	EUR	15:55:33	Euronext Dublin	202109101806081
652	43.06	EUR	15:55:33	Euronext Dublin	202109101806337
299	43.06	EUR	15:55:33	Euronext Dublin	202109101806593
484	43.06	EUR	15:55:33	Euronext Dublin	202109101806849
72	43.06	EUR	15:55:33	Euronext Dublin	202109101807105
46	43.05	EUR	15:55:40	Euronext Dublin	202109101811969
74	43.06	EUR	15:55:41	Euronext Dublin	202109101812481
261	43.07	EUR	15:55:56	Euronext Dublin	202109101814273
150	43.07	EUR	15:55:56	Euronext Dublin	202109101815809
150	43.07	EUR	15:55:56	Euronext Dublin	202109101816065
16	43.07	EUR	15:55:56	Euronext Dublin	202109101816321
63	43.07	EUR	15:55:56	Euronext Dublin	202109101816577
285	43.07	EUR	15:56:04	Euronext Dublin	202109101819649
273	43.07	EUR	15:56:10	Euronext Dublin	202109101820929
128	43.07	EUR	15:56:10	Euronext Dublin	202109101821185
234	43.16	EUR	15:56:41	Euronext Dublin	202109101829889
637	43.16	EUR	15:56:41	Euronext Dublin	202109101830145
344	43.16	EUR	15:56:41	Euronext Dublin	202109101831169
293	43.16	EUR	15:56:41	Euronext Dublin	202109101831425
999	43.16	EUR	15:56:41	Euronext Dublin	202109101831681
501	43.16	EUR	15:56:41	Euronext Dublin	202109101831937
150	43.16	EUR	15:56:41	Euronext Dublin	202109101832193
150	43.16	EUR	15:56:41	Euronext Dublin	202109101832449
150	43.16	EUR	15:56:41	Euronext Dublin	202109101832705
100	43.16	EUR	15:56:41	Euronext Dublin	202109101832961
150	43.16	EUR	15:56:41	Euronext Dublin	202109101833217
150	43.16	EUR	15:56:41	Euronext Dublin	202109101833473
149	43.16	EUR	15:56:41	Euronext Dublin	202109101833729
244	43.16	EUR	15:56:41	Euronext Dublin	202109101833985
581	43.16	EUR	15:56:41	Euronext Dublin	202109101834241
384	43.16	EUR	15:56:41	Euronext Dublin	202109101834497
402	43.16	EUR	15:56:41	Euronext Dublin	202109101834753
31	43.15	EUR	15:56:56	Euronext Dublin	202109101838593
87	43.15	EUR	15:56:56	Euronext Dublin	202109101838849
80	43.14	EUR	15:56:56	Euronext Dublin	202109101840129
271	43.17	EUR	15:57:19	Euronext Dublin	202109101843969
145	43.17	EUR	15:57:19	Euronext Dublin	202109101844481
53	43.17	EUR	15:57:25	Euronext Dublin	202109101844737
68	43.15	EUR	15:57:58	Euronext Dublin	202109101848577
23	43.15	EUR	15:57:58	Euronext Dublin	202109101848833
49	43.15	EUR	15:58:06	Euronext Dublin	202109101850113
58	43.15	EUR	15:58:13	Euronext Dublin	202109101850369
71	43.17	EUR	15:58:35	Euronext Dublin	202109101854721
27	43.17	EUR	15:58:35	Euronext Dublin	202109101854977
66	43.16	EUR	15:58:36	Euronext Dublin	202109101855233
58	43.16	EUR	15:58:36	Euronext Dublin	202109101856001
92	43.14	EUR	15:59:05	Euronext Dublin	202109101858305
50	43.13	EUR	15:59:12	Euronext Dublin	202109101860353
51	43.11	EUR	15:59:26	Euronext Dublin	202109101863681
155	43.13	EUR	15:59:57	Euronext Dublin	202109101865985
103	43.12	EUR	16:00:07	Euronext Dublin	202109101868033
79	43.12	EUR	16:00:37	Euronext Dublin	202109101869825
81	43.13	EUR	16:00:51	Euronext Dublin	202109101873665
43	43.13	EUR	16:00:54	Euronext Dublin	202109101873921
41	43.12	EUR	16:01:05	Euronext Dublin	202109101875201
37	43.12	EUR	16:01:05	Euronext Dublin	202109101875457
61	43.12	EUR	16:01:05	Euronext Dublin	202109101875713
1	43.13	EUR	16:01:23	Euronext Dublin	202109101876737
29	43.15	EUR	16:01:31	Euronext Dublin	202109101880065
39	43.15	EUR	16:01:31	Euronext Dublin	202109101880321
80	43.16	EUR	16:01:48	Euronext Dublin	202109101881089
256	43.16	EUR	16:01:48	Euronext Dublin	202109101881345
126	43.16	EUR	16:02:00	Euronext Dublin	202109101882369
493	43.15	EUR	16:02:01	Euronext Dublin	202109101882881
150	43.15	EUR	16:02:01	Euronext Dublin	202109101883137
100	43.15	EUR	16:02:01	Euronext Dublin	202109101883393
132	43.15	EUR	16:02:02	Euronext Dublin	202109101883649
124	43.15	EUR	16:02:02	Euronext Dublin	202109101883905
150	43.15	EUR	16:02:02	Euronext Dublin	202109101884929
849	43.15	EUR	16:02:19	Euronext Dublin	202109101886209
150	43.15	EUR	16:02:19	Euronext Dublin	202109101886977
61	43.15	EUR	16:02:20	Euronext Dublin	202109101887233
118	43.15	EUR	16:02:21	Euronext Dublin	202109101887489
670	43.15	EUR	16:02:21	Euronext Dublin	202109101887745
2486	43.18	EUR	16:04:20	Euronext Dublin	202109101896961

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

POSDKKBKABKDQCD

Date		Source	Headline
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
9th Feb 2024	9:30 am	RNS	Transaction in Own Shares
8th Feb 2024	9:30 am	RNS	Transaction in Own Shares
7th Feb 2024	3:00 pm	RNS	Transaction in Own Shares
7th Feb 2024	9:30 am	RNS	Transaction in Own Shares
6th Feb 2024	9:15 am	RNS	Transaction in Own Shares
5th Feb 2024	12:30 pm	RNS	Transaction in Own Shares
2nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
1st Feb 2024	9:00 am	RNS	Transaction in Own Shares
31st Jan 2024	2:30 pm	RNS	Total Voting Rights

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