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: 6,426.00

Ask: 6,430.00

Change: 50.00 (0.78%)

Spread: 4.00 (0.062%)

Open: 6,370.00

High: 6,444.00

Low: 6,354.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

13 Jul 2021 07:00

RNS Number : 9846E

CRH PLC

13 July 2021

13th July 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 12th July 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:			103,000
Highest price paid per share:			€42.57
Lowest price paid per share:			€41.61
Volume weighted average price paid:			€41.9431

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 13,445,585 of its ordinary shares in treasury which represents 1.691% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 781,694,753 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	41.9431	103,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
49	42.52	EUR	08:01:00	Euronext Dublin	2021071214849
500	42.51	EUR	08:01:05	Euronext Dublin	2021071215361
183	42.44	EUR	08:02:02	Euronext Dublin	2021071217153
165	42.44	EUR	08:02:02	Euronext Dublin	2021071217921
186	42.57	EUR	08:03:42	Euronext Dublin	2021071222017
385	42.57	EUR	08:04:06	Euronext Dublin	2021071223297
300	42.57	EUR	08:04:06	Euronext Dublin	2021071224577
65	42.57	EUR	08:04:07	Euronext Dublin	2021071225089
154	42.53	EUR	08:05:06	Euronext Dublin	2021071227393
166	42.53	EUR	08:05:06	Euronext Dublin	2021071227905
58	42.53	EUR	08:05:07	Euronext Dublin	2021071228161
36	42.53	EUR	08:05:07	Euronext Dublin	2021071228417
339	42.47	EUR	08:06:29	Euronext Dublin	2021071229441
168	42.47	EUR	08:06:29	Euronext Dublin	2021071229697
376	42.45	EUR	08:07:36	Euronext Dublin	2021071230465
150	42.45	EUR	08:08:04	Euronext Dublin	2021071232001
85	42.45	EUR	08:08:04	Euronext Dublin	2021071233025
12	42.38	EUR	08:09:26	Euronext Dublin	2021071234817
142	42.38	EUR	08:09:26	Euronext Dublin	2021071235073
171	42.38	EUR	08:09:26	Euronext Dublin	2021071235329
152	42.36	EUR	08:10:22	Euronext Dublin	2021071237889
89	42.36	EUR	08:10:22	Euronext Dublin	2021071238913
30	42.3	EUR	08:10:46	Euronext Dublin	2021071241217
9	42.3	EUR	08:10:47	Euronext Dublin	2021071241473
77	42.3	EUR	08:10:59	Euronext Dublin	2021071241729
46	42.3	EUR	08:11:07	Euronext Dublin	2021071241985
62	42.3	EUR	08:11:07	Euronext Dublin	2021071242241
70	42.33	EUR	08:14:05	Euronext Dublin	2021071242497
32	42.33	EUR	08:14:05	Euronext Dublin	2021071242753
51	42.32	EUR	08:14:29	Euronext Dublin	2021071243009
120	42.32	EUR	08:14:29	Euronext Dublin	2021071243265
135	42.34	EUR	08:15:48	Euronext Dublin	2021071243777
150	42.37	EUR	08:16:04	Euronext Dublin	2021071244801
150	42.37	EUR	08:16:04	Euronext Dublin	2021071245057
150	42.37	EUR	08:16:06	Euronext Dublin	2021071245313
150	42.37	EUR	08:16:06	Euronext Dublin	2021071245569
170	42.37	EUR	08:16:06	Euronext Dublin	2021071245825
110	42.38	EUR	08:16:23	Euronext Dublin	2021071247105
211	42.38	EUR	08:16:29	Euronext Dublin	2021071247873
258	42.38	EUR	08:16:29	Euronext Dublin	2021071248129
404	42.37	EUR	08:18:02	Euronext Dublin	2021071248641
150	42.37	EUR	08:18:02	Euronext Dublin	2021071252225
150	42.37	EUR	08:18:02	Euronext Dublin	2021071252481
32	42.37	EUR	08:18:02	Euronext Dublin	2021071252737
150	42.37	EUR	08:18:02	Euronext Dublin	2021071253249
182	42.37	EUR	08:18:02	Euronext Dublin	2021071253505
83	42.34	EUR	08:18:04	Euronext Dublin	2021071254529
70	42.33	EUR	08:18:30	Euronext Dublin	2021071256321
35	42.33	EUR	08:18:30	Euronext Dublin	2021071256577
111	42.33	EUR	08:18:44	Euronext Dublin	2021071257089
84	42.33	EUR	08:18:44	Euronext Dublin	2021071257601
163	42.28	EUR	08:19:35	Euronext Dublin	2021071257857
163	42.28	EUR	08:19:36	Euronext Dublin	2021071258113
227	42.26	EUR	08:21:09	Euronext Dublin	2021071259137
150	42.26	EUR	08:21:09	Euronext Dublin	2021071259393
35	42.26	EUR	08:21:09	Euronext Dublin	2021071259649
185	42.26	EUR	08:21:09	Euronext Dublin	2021071259905
42	42.22	EUR	08:22:39	Euronext Dublin	2021071260161
29	42.22	EUR	08:22:39	Euronext Dublin	2021071260417
4	42.22	EUR	08:22:40	Euronext Dublin	2021071260673
179	42.2	EUR	08:24:10	Euronext Dublin	2021071261185
197	42.2	EUR	08:24:10	Euronext Dublin	2021071261697
101	42.19	EUR	08:25:36	Euronext Dublin	2021071261953
150	42.18	EUR	08:25:36	Euronext Dublin	2021071263745
90	42.18	EUR	08:25:36	Euronext Dublin	2021071264001
60	42.18	EUR	08:25:36	Euronext Dublin	2021071264257
44	42.18	EUR	08:25:36	Euronext Dublin	2021071264513
136	42.18	EUR	08:25:36	Euronext Dublin	2021071264769
189	42.17	EUR	08:26:27	Euronext Dublin	2021071265025
150	42.17	EUR	08:26:27	Euronext Dublin	2021071265281
137	42.21	EUR	08:27:43	Euronext Dublin	2021071267073
150	42.21	EUR	08:28:30	Euronext Dublin	2021071267329
56	42.21	EUR	08:28:30	Euronext Dublin	2021071267585
65	42.21	EUR	08:28:31	Euronext Dublin	2021071267841
48	42.21	EUR	08:28:31	Euronext Dublin	2021071268097
57	42.21	EUR	08:28:32	Euronext Dublin	2021071268353
124	42.2	EUR	08:28:35	Euronext Dublin	2021071268865
143	42.19	EUR	08:28:43	Euronext Dublin	2021071269889
150	42.18	EUR	08:28:43	Euronext Dublin	2021071270401
69	42.19	EUR	08:28:43	Euronext Dublin	2021071270657
182	42.19	EUR	08:29:33	Euronext Dublin	2021071271425
8	42.18	EUR	08:29:34	Euronext Dublin	2021071272449
176	42.18	EUR	08:29:57	Euronext Dublin	2021071273217
254	42.16	EUR	08:30:04	Euronext Dublin	2021071273729
150	42.16	EUR	08:30:04	Euronext Dublin	2021071273985
66	42.16	EUR	08:30:04	Euronext Dublin	2021071274241
51	42.16	EUR	08:30:04	Euronext Dublin	2021071274497
50	42.14	EUR	08:30:16	Euronext Dublin	2021071275521
136	42.11	EUR	08:31:43	Euronext Dublin	2021071275777
111	42.11	EUR	08:31:43	Euronext Dublin	2021071276289
102	42.11	EUR	08:32:08	Euronext Dublin	2021071278081
51	42.11	EUR	08:32:32	Euronext Dublin	2021071278593
72	42.1	EUR	08:32:38	Euronext Dublin	2021071279105
150	42.12	EUR	08:33:35	Euronext Dublin	2021071280129
120	42.12	EUR	08:33:35	Euronext Dublin	2021071280385
80	42.11	EUR	08:33:37	Euronext Dublin	2021071281153
11	42.11	EUR	08:33:37	Euronext Dublin	2021071281409
51	42.13	EUR	08:34:28	Euronext Dublin	2021071285761
134	42.13	EUR	08:34:32	Euronext Dublin	2021071286017
118	42.13	EUR	08:34:32	Euronext Dublin	2021071286529
77	42.13	EUR	08:34:32	Euronext Dublin	2021071286785
67	42.12	EUR	08:35:01	Euronext Dublin	2021071287553
222	42.12	EUR	08:35:29	Euronext Dublin	2021071288321
96	42.1	EUR	08:35:42	Euronext Dublin	2021071288833
109	42.11	EUR	08:36:29	Euronext Dublin	2021071289345
130	42.11	EUR	08:36:29	Euronext Dublin	2021071289601
102	42.11	EUR	08:36:29	Euronext Dublin	2021071289857
97	42.1	EUR	08:36:49	Euronext Dublin	2021071290113
99	42.09	EUR	08:37:01	Euronext Dublin	2021071291137
93	42.07	EUR	08:37:17	Euronext Dublin	2021071292161
164	42.08	EUR	08:38:12	Euronext Dublin	2021071293441
85	42.08	EUR	08:38:18	Euronext Dublin	2021071293697
76	42.07	EUR	08:38:43	Euronext Dublin	2021071293953
182	42.06	EUR	08:39:33	Euronext Dublin	2021071294209
174	42.06	EUR	08:39:33	Euronext Dublin	2021071294465
112	42.05	EUR	08:39:47	Euronext Dublin	2021071294721
103	42.05	EUR	08:39:47	Euronext Dublin	2021071294977
135	42.04	EUR	08:41:12	Euronext Dublin	2021071295489
70	42.05	EUR	08:41:36	Euronext Dublin	2021071297537
55	42.05	EUR	08:41:36	Euronext Dublin	2021071297793
185	42.04	EUR	08:41:59	Euronext Dublin	2021071299841
92	42.04	EUR	08:41:59	Euronext Dublin	20210712100353
179	42.07	EUR	08:43:40	Euronext Dublin	20210712101633
137	42.07	EUR	08:43:40	Euronext Dublin	20210712102145
144	42.05	EUR	08:44:03	Euronext Dublin	20210712103169
169	42.05	EUR	08:45:00	Euronext Dublin	20210712104193
62	42.05	EUR	08:45:01	Euronext Dublin	20210712104449
161	42.02	EUR	08:47:10	Euronext Dublin	20210712105473
150	42.02	EUR	08:47:10	Euronext Dublin	20210712105985
48	42.02	EUR	08:47:10	Euronext Dublin	20210712106241
162	42.02	EUR	08:48:41	Euronext Dublin	20210712108289
104	42.02	EUR	08:48:41	Euronext Dublin	20210712108545
162	41.98	EUR	08:50:12	Euronext Dublin	20210712110337
131	41.98	EUR	08:50:12	Euronext Dublin	20210712111105
132	41.97	EUR	08:50:53	Euronext Dublin	20210712112385
97	41.92	EUR	08:51:28	Euronext Dublin	20210712113665
48	41.92	EUR	08:51:43	Euronext Dublin	20210712115713
76	41.91	EUR	08:51:55	Euronext Dublin	20210712116481
99	41.93	EUR	08:52:56	Euronext Dublin	20210712118785
70	41.93	EUR	08:52:56	Euronext Dublin	20210712119297
43	41.95	EUR	08:53:37	Euronext Dublin	20210712121345
56	41.95	EUR	08:53:38	Euronext Dublin	20210712121601
96	41.94	EUR	08:53:47	Euronext Dublin	20210712122113
56	41.99	EUR	08:56:17	Euronext Dublin	20210712125697
139	41.99	EUR	08:56:17	Euronext Dublin	20210712125953
150	41.99	EUR	08:56:17	Euronext Dublin	20210712126977
27	41.99	EUR	08:56:17	Euronext Dublin	20210712127233
57	41.99	EUR	08:56:17	Euronext Dublin	20210712127489
46	41.99	EUR	08:56:17	Euronext Dublin	20210712127745
74	41.99	EUR	08:56:17	Euronext Dublin	20210712128001
63	42.03	EUR	08:58:12	Euronext Dublin	20210712130305
40	42.03	EUR	08:58:14	Euronext Dublin	20210712130561
34	42.03	EUR	08:58:14	Euronext Dublin	20210712130817
193	42.02	EUR	08:58:16	Euronext Dublin	20210712131329
101	42.02	EUR	08:58:16	Euronext Dublin	20210712131585
128	42.02	EUR	08:58:16	Euronext Dublin	20210712131841
89	42.02	EUR	08:58:16	Euronext Dublin	20210712132097
36	42.02	EUR	08:58:16	Euronext Dublin	20210712132353
187	42	EUR	08:59:12	Euronext Dublin	20210712133889
59	42	EUR	08:59:12	Euronext Dublin	20210712134145
48	41.99	EUR	08:59:27	Euronext Dublin	20210712134657
93	41.96	EUR	09:00:00	Euronext Dublin	20210712135937
172	42	EUR	09:01:11	Euronext Dublin	20210712139265
284	42	EUR	09:01:11	Euronext Dublin	20210712140801
60	42	EUR	09:01:11	Euronext Dublin	20210712141057
52	41.99	EUR	09:01:21	Euronext Dublin	20210712145153
7	41.99	EUR	09:01:28	Euronext Dublin	20210712146945
130	41.98	EUR	09:01:53	Euronext Dublin	20210712147457
152	41.98	EUR	09:03:22	Euronext Dublin	20210712148225
78	41.99	EUR	09:03:32	Euronext Dublin	20210712148993
37	41.99	EUR	09:03:33	Euronext Dublin	20210712149249
8	41.99	EUR	09:04:10	Euronext Dublin	20210712149505
68	42	EUR	09:04:17	Euronext Dublin	20210712150273
20	42	EUR	09:04:18	Euronext Dublin	20210712151041
106	42.02	EUR	09:05:05	Euronext Dublin	20210712152065
174	42.04	EUR	09:06:01	Euronext Dublin	20210712155393
150	42.04	EUR	09:06:02	Euronext Dublin	20210712155649
79	42.04	EUR	09:06:02	Euronext Dublin	20210712155905
35	42.04	EUR	09:06:02	Euronext Dublin	20210712156161
49	42.04	EUR	09:06:02	Euronext Dublin	20210712156417
70	42.04	EUR	09:06:02	Euronext Dublin	20210712156673
138	42.04	EUR	09:06:02	Euronext Dublin	20210712156929
56	42.07	EUR	09:08:45	Euronext Dublin	20210712160513
276	42.1	EUR	09:10:02	Euronext Dublin	20210712162817
47	42.11	EUR	09:10:24	Euronext Dublin	20210712165377
7	42.11	EUR	09:10:24	Euronext Dublin	20210712165633
150	42.11	EUR	09:10:31	Euronext Dublin	20210712165889
43	42.11	EUR	09:10:31	Euronext Dublin	20210712166145
264	42.09	EUR	09:11:01	Euronext Dublin	20210712168193
76	42.09	EUR	09:11:01	Euronext Dublin	20210712168705
48	42.04	EUR	09:11:28	Euronext Dublin	20210712169729
5	42.03	EUR	09:15:06	Euronext Dublin	20210712174593
147	42.04	EUR	09:16:06	Euronext Dublin	20210712176129
142	42.04	EUR	09:16:06	Euronext Dublin	20210712176385
47	42.04	EUR	09:16:06	Euronext Dublin	20210712176641
54	42.06	EUR	09:17:14	Euronext Dublin	20210712179201
270	42.05	EUR	09:17:58	Euronext Dublin	20210712179969
122	42.05	EUR	09:17:58	Euronext Dublin	20210712182273
320	42.05	EUR	09:17:58	Euronext Dublin	20210712182529
52	42.05	EUR	09:17:58	Euronext Dublin	20210712182785
77	42.05	EUR	09:17:58	Euronext Dublin	20210712183041
5	42.08	EUR	09:19:21	Euronext Dublin	20210712187649
198	42.08	EUR	09:20:14	Euronext Dublin	20210712188161
150	42.08	EUR	09:20:14	Euronext Dublin	20210712188673
44	42.08	EUR	09:20:14	Euronext Dublin	20210712188929
113	42.07	EUR	09:21:03	Euronext Dublin	20210712190721
111	42.07	EUR	09:21:03	Euronext Dublin	20210712190977
260	42.02	EUR	09:23:17	Euronext Dublin	20210712192257
150	42.02	EUR	09:23:17	Euronext Dublin	20210712192513
84	42.02	EUR	09:23:17	Euronext Dublin	20210712192769
4	42.02	EUR	09:23:17	Euronext Dublin	20210712193025
150	41.99	EUR	09:23:57	Euronext Dublin	20210712194561
132	41.99	EUR	09:24:00	Euronext Dublin	20210712194817
68	42	EUR	09:24:06	Euronext Dublin	20210712195329
65	42.01	EUR	09:25:02	Euronext Dublin	20210712196609
51	42.01	EUR	09:25:03	Euronext Dublin	20210712196865
2	42.01	EUR	09:25:03	Euronext Dublin	20210712197377
1	42.01	EUR	09:25:03	Euronext Dublin	20210712197633
50	41.99	EUR	09:25:43	Euronext Dublin	20210712198913
49	41.99	EUR	09:25:43	Euronext Dublin	20210712199169
18	41.99	EUR	09:25:57	Euronext Dublin	20210712199425
54	41.99	EUR	09:25:57	Euronext Dublin	20210712199681
183	41.95	EUR	09:27:32	Euronext Dublin	20210712201473
135	41.93	EUR	09:27:32	Euronext Dublin	20210712203777
58	41.91	EUR	09:27:54	Euronext Dublin	20210712204289
12	41.91	EUR	09:27:54	Euronext Dublin	20210712204545
119	41.91	EUR	09:28:29	Euronext Dublin	20210712206337
54	41.91	EUR	09:28:29	Euronext Dublin	20210712206593
72	41.91	EUR	09:29:14	Euronext Dublin	20210712206849
3	41.91	EUR	09:29:14	Euronext Dublin	20210712207105
84	41.89	EUR	09:30:05	Euronext Dublin	20210712207873
135	41.91	EUR	09:31:07	Euronext Dublin	20210712208897
84	41.91	EUR	09:31:07	Euronext Dublin	20210712209153
150	41.91	EUR	09:31:45	Euronext Dublin	20210712210177
150	41.91	EUR	09:31:45	Euronext Dublin	20210712210433
4	41.95	EUR	09:34:04	Euronext Dublin	20210712213249
38	41.96	EUR	09:34:09	Euronext Dublin	20210712214785
54	41.96	EUR	09:34:09	Euronext Dublin	20210712215041
16	41.96	EUR	09:34:09	Euronext Dublin	20210712215297
2	41.97	EUR	09:34:46	Euronext Dublin	20210712216833
115	41.99	EUR	09:35:09	Euronext Dublin	20210712217857
60	41.99	EUR	09:35:09	Euronext Dublin	20210712218113
105	41.99	EUR	09:35:36	Euronext Dublin	20210712218881
262	41.98	EUR	09:35:52	Euronext Dublin	20210712220417
98	41.98	EUR	09:35:52	Euronext Dublin	20210712220673
147	41.98	EUR	09:37:05	Euronext Dublin	20210712222721
150	41.98	EUR	09:37:05	Euronext Dublin	20210712223233
47	41.98	EUR	09:37:05	Euronext Dublin	20210712223489
73	41.98	EUR	09:39:42	Euronext Dublin	20210712225281
42	41.98	EUR	09:39:43	Euronext Dublin	20210712225537
42	41.98	EUR	09:39:59	Euronext Dublin	20210712225793
43	41.98	EUR	09:39:59	Euronext Dublin	20210712226049
70	41.97	EUR	09:40:06	Euronext Dublin	20210712226817
70	41.97	EUR	09:40:06	Euronext Dublin	20210712227073
194	41.97	EUR	09:40:06	Euronext Dublin	20210712227329
150	41.98	EUR	09:41:28	Euronext Dublin	20210712228609
86	41.98	EUR	09:41:28	Euronext Dublin	20210712228865
142	41.96	EUR	09:42:20	Euronext Dublin	20210712230145
150	41.96	EUR	09:42:20	Euronext Dublin	20210712231937
67	41.96	EUR	09:42:20	Euronext Dublin	20210712232193
204	41.95	EUR	09:42:44	Euronext Dublin	20210712232961
150	41.94	EUR	09:42:44	Euronext Dublin	20210712233473
101	41.95	EUR	09:42:44	Euronext Dublin	20210712233729
95	41.95	EUR	09:44:26	Euronext Dublin	20210712233985
84	41.95	EUR	09:44:26	Euronext Dublin	20210712234241
88	41.95	EUR	09:44:26	Euronext Dublin	20210712234497
6	41.95	EUR	09:44:26	Euronext Dublin	20210712234753
70	41.94	EUR	09:45:03	Euronext Dublin	20210712235009
70	41.94	EUR	09:45:03	Euronext Dublin	20210712235265
49	41.94	EUR	09:45:03	Euronext Dublin	20210712235521
66	41.94	EUR	09:45:03	Euronext Dublin	20210712235777
174	41.97	EUR	09:49:02	Euronext Dublin	20210712240641
150	41.97	EUR	09:49:02	Euronext Dublin	20210712240897
10	41.97	EUR	09:49:02	Euronext Dublin	20210712241153
236	41.97	EUR	09:50:19	Euronext Dublin	20210712243457
256	41.96	EUR	09:52:45	Euronext Dublin	20210712244481
83	41.96	EUR	09:52:45	Euronext Dublin	20210712244737
150	41.96	EUR	09:52:45	Euronext Dublin	20210712245249
77	41.96	EUR	09:52:45	Euronext Dublin	20210712245505
41	41.96	EUR	09:52:45	Euronext Dublin	20210712245761
4	41.92	EUR	09:53:31	Euronext Dublin	20210712247553
2	41.92	EUR	09:53:31	Euronext Dublin	20210712247809
55	41.92	EUR	09:53:31	Euronext Dublin	20210712248065
170	41.94	EUR	09:55:01	Euronext Dublin	20210712251649
55	41.94	EUR	09:55:01	Euronext Dublin	20210712252417
15	41.94	EUR	09:55:25	Euronext Dublin	20210712252673
32	41.94	EUR	09:55:25	Euronext Dublin	20210712252929
96	41.93	EUR	09:56:04	Euronext Dublin	20210712254209
38	41.92	EUR	09:57:07	Euronext Dublin	20210712254977
95	41.92	EUR	09:57:07	Euronext Dublin	20210712255233
38	41.92	EUR	09:57:07	Euronext Dublin	20210712255489
156	41.92	EUR	10:00:49	Euronext Dublin	20210712257281
150	41.92	EUR	10:00:49	Euronext Dublin	20210712258561
82	41.92	EUR	10:00:49	Euronext Dublin	20210712258817
61	41.92	EUR	10:00:49	Euronext Dublin	20210712259073
12	41.92	EUR	10:00:49	Euronext Dublin	20210712259329
84	41.92	EUR	10:00:49	Euronext Dublin	20210712259585
46	41.92	EUR	10:00:49	Euronext Dublin	20210712259841
141	41.94	EUR	10:02:39	Euronext Dublin	20210712263425
97	41.94	EUR	10:02:39	Euronext Dublin	20210712264449
91	41.92	EUR	10:03:30	Euronext Dublin	20210712265217
230	41.91	EUR	10:05:54	Euronext Dublin	20210712267777
161	41.9	EUR	10:06:32	Euronext Dublin	20210712268033
110	41.9	EUR	10:06:32	Euronext Dublin	20210712270081
88	41.87	EUR	10:06:55	Euronext Dublin	20210712270849
86	41.81	EUR	10:08:01	Euronext Dublin	20210712271105
119	41.81	EUR	10:08:10	Euronext Dublin	20210712271617
214	41.78	EUR	10:09:32	Euronext Dublin	20210712271873
67	41.78	EUR	10:09:32	Euronext Dublin	20210712272385
183	41.8	EUR	10:11:35	Euronext Dublin	20210712279809
47	41.8	EUR	10:12:11	Euronext Dublin	20210712283905
130	41.79	EUR	10:12:33	Euronext Dublin	20210712284673
89	41.78	EUR	10:12:33	Euronext Dublin	20210712285953
237	41.81	EUR	10:15:01	Euronext Dublin	20210712293889
113	41.81	EUR	10:15:01	Euronext Dublin	20210712294401
187	41.81	EUR	10:17:01	Euronext Dublin	20210712296961
107	41.81	EUR	10:17:31	Euronext Dublin	20210712297729
50	41.8	EUR	10:17:58	Euronext Dublin	20210712298497
52	41.8	EUR	10:17:59	Euronext Dublin	20210712299265
75	41.8	EUR	10:18:00	Euronext Dublin	20210712299521
139	41.8	EUR	10:19:02	Euronext Dublin	20210712301569
79	41.8	EUR	10:19:02	Euronext Dublin	20210712301825
93	41.78	EUR	10:19:27	Euronext Dublin	20210712303105
110	41.78	EUR	10:20:51	Euronext Dublin	20210712305665
64	41.78	EUR	10:20:51	Euronext Dublin	20210712305921
471	41.77	EUR	10:21:45	Euronext Dublin	20210712307969
247	41.76	EUR	10:22:09	Euronext Dublin	20210712309249
233	41.76	EUR	10:23:12	Euronext Dublin	20210712310529
284	41.76	EUR	10:23:12	Euronext Dublin	20210712310785
293	41.78	EUR	10:25:30	Euronext Dublin	20210712318721
111	41.78	EUR	10:25:30	Euronext Dublin	20210712320001
50	41.78	EUR	10:25:30	Euronext Dublin	20210712320257
196	41.8	EUR	10:27:57	Euronext Dublin	20210712327681
170	41.79	EUR	10:28:07	Euronext Dublin	20210712328449
163	41.79	EUR	10:28:27	Euronext Dublin	20210712328961
46	41.79	EUR	10:28:50	Euronext Dublin	20210712329985
48	41.85	EUR	10:31:13	Euronext Dublin	20210712337665
57	41.85	EUR	10:31:13	Euronext Dublin	20210712337921
108	41.84	EUR	10:31:14	Euronext Dublin	20210712338945
213	41.84	EUR	10:32:07	Euronext Dublin	20210712339713
84	41.84	EUR	10:32:07	Euronext Dublin	20210712340737
124	41.84	EUR	10:32:07	Euronext Dublin	20210712340993
53	41.84	EUR	10:32:07	Euronext Dublin	20210712341249
84	41.84	EUR	10:32:07	Euronext Dublin	20210712341505
53	41.86	EUR	10:33:29	Euronext Dublin	20210712345345
248	41.85	EUR	10:35:14	Euronext Dublin	20210712346625
150	41.85	EUR	10:35:14	Euronext Dublin	20210712346881
15	41.85	EUR	10:35:14	Euronext Dublin	20210712347137
89	41.84	EUR	10:35:47	Euronext Dublin	20210712347649
2	41.85	EUR	10:36:02	Euronext Dublin	20210712350465
4	41.85	EUR	10:36:02	Euronext Dublin	20210712350721
276	41.86	EUR	10:38:10	Euronext Dublin	20210712353025
119	41.86	EUR	10:38:10	Euronext Dublin	20210712353537
92	41.84	EUR	10:38:50	Euronext Dublin	20210712354561
49	41.84	EUR	10:38:50	Euronext Dublin	20210712355329
49	41.82	EUR	10:39:23	Euronext Dublin	20210712356097
222	41.81	EUR	10:41:49	Euronext Dublin	20210712358145
150	41.81	EUR	10:41:49	Euronext Dublin	20210712358401
87	41.81	EUR	10:41:49	Euronext Dublin	20210712358657
201	41.8	EUR	10:43:52	Euronext Dublin	20210712362753
52	41.79	EUR	10:44:56	Euronext Dublin	20210712363521
121	41.79	EUR	10:44:56	Euronext Dublin	20210712363777
54	41.79	EUR	10:44:56	Euronext Dublin	20210712364033
477	41.81	EUR	10:47:01	Euronext Dublin	20210712375041
96	41.81	EUR	10:47:01	Euronext Dublin	20210712375553
59	41.79	EUR	10:47:08	Euronext Dublin	20210712376065
303	41.81	EUR	10:49:40	Euronext Dublin	20210712388353
50	41.81	EUR	10:49:40	Euronext Dublin	20210712388865
52	41.81	EUR	10:49:40	Euronext Dublin	20210712389121
94	41.81	EUR	10:49:40	Euronext Dublin	20210712389377
139	41.83	EUR	10:51:02	Euronext Dublin	20210712393729
108	41.87	EUR	10:53:06	Euronext Dublin	20210712395777
165	41.87	EUR	10:53:06	Euronext Dublin	20210712396289
99	41.91	EUR	10:54:56	Euronext Dublin	20210712399105
172	41.91	EUR	10:55:23	Euronext Dublin	20210712399361
273	41.9	EUR	10:55:33	Euronext Dublin	20210712400129
196	41.88	EUR	10:56:44	Euronext Dublin	20210712402689
84	41.86	EUR	10:57:07	Euronext Dublin	20210712403457
57	41.85	EUR	10:57:36	Euronext Dublin	20210712403713
145	41.84	EUR	10:57:38	Euronext Dublin	20210712404225
47	41.82	EUR	10:57:57	Euronext Dublin	20210712404993
206	41.8	EUR	10:59:14	Euronext Dublin	20210712405249
237	41.8	EUR	10:59:14	Euronext Dublin	20210712406273
55	41.8	EUR	10:59:14	Euronext Dublin	20210712406529
92	41.8	EUR	10:59:42	Euronext Dublin	20210712408833
48	41.8	EUR	10:59:42	Euronext Dublin	20210712409089
90	41.79	EUR	11:00:15	Euronext Dublin	20210712409601
67	41.79	EUR	11:00:15	Euronext Dublin	20210712410113
29	41.82	EUR	11:02:44	Euronext Dublin	20210712415489
15	41.82	EUR	11:02:44	Euronext Dublin	20210712415745
29	41.82	EUR	11:02:44	Euronext Dublin	20210712417025
7	41.82	EUR	11:02:44	Euronext Dublin	20210712417281
29	41.82	EUR	11:02:44	Euronext Dublin	20210712417537
8	41.82	EUR	11:02:44	Euronext Dublin	20210712417793
29	41.82	EUR	11:02:45	Euronext Dublin	20210712418049
6	41.82	EUR	11:02:45	Euronext Dublin	20210712418305
29	41.82	EUR	11:02:45	Euronext Dublin	20210712418561
6	41.82	EUR	11:02:45	Euronext Dublin	20210712418817
29	41.82	EUR	11:02:46	Euronext Dublin	20210712419073
7	41.82	EUR	11:02:46	Euronext Dublin	20210712419329
29	41.82	EUR	11:02:47	Euronext Dublin	20210712419585
7	41.82	EUR	11:02:47	Euronext Dublin	20210712419841
29	41.82	EUR	11:02:48	Euronext Dublin	20210712420097
6	41.82	EUR	11:02:48	Euronext Dublin	20210712420353
29	41.82	EUR	11:02:48	Euronext Dublin	20210712420609
7	41.82	EUR	11:02:48	Euronext Dublin	20210712420865
29	41.82	EUR	11:02:49	Euronext Dublin	20210712421121
7	41.82	EUR	11:02:49	Euronext Dublin	20210712421377
29	41.82	EUR	11:02:50	Euronext Dublin	20210712421633
6	41.82	EUR	11:02:50	Euronext Dublin	20210712421889
20	41.82	EUR	11:02:50	Euronext Dublin	20210712422145
194	41.82	EUR	11:04:44	Euronext Dublin	20210712425217
15	41.82	EUR	11:04:44	Euronext Dublin	20210712425473
150	41.82	EUR	11:04:45	Euronext Dublin	20210712425729
19	41.82	EUR	11:04:45	Euronext Dublin	20210712425985
120	41.81	EUR	11:05:19	Euronext Dublin	20210712426241
70	41.81	EUR	11:05:56	Euronext Dublin	20210712426753
212	41.82	EUR	11:08:06	Euronext Dublin	20210712428545
275	41.81	EUR	11:09:40	Euronext Dublin	20210712430081
150	41.81	EUR	11:09:40	Euronext Dublin	20210712430593
60	41.81	EUR	11:09:40	Euronext Dublin	20210712430849
48	41.81	EUR	11:09:40	Euronext Dublin	20210712431105
14	41.81	EUR	11:09:40	Euronext Dublin	20210712431361
145	41.81	EUR	11:09:40	Euronext Dublin	20210712431617
96	41.78	EUR	11:10:24	Euronext Dublin	20210712433665
58	41.78	EUR	11:10:24	Euronext Dublin	20210712434433
166	41.75	EUR	11:11:16	Euronext Dublin	20210712434945
245	41.75	EUR	11:12:37	Euronext Dublin	20210712436225
105	41.75	EUR	11:12:37	Euronext Dublin	20210712436481
33	41.72	EUR	11:13:07	Euronext Dublin	20210712437761
62	41.72	EUR	11:13:07	Euronext Dublin	20210712438017
90	41.72	EUR	11:13:49	Euronext Dublin	20210712440065
142	41.7	EUR	11:15:00	Euronext Dublin	20210712440833
55	41.7	EUR	11:15:00	Euronext Dublin	20210712442625
128	41.7	EUR	11:15:27	Euronext Dublin	20210712443649
31	41.7	EUR	11:15:27	Euronext Dublin	20210712443905
41	41.7	EUR	11:16:37	Euronext Dublin	20210712444417
127	41.7	EUR	11:16:43	Euronext Dublin	20210712444673
45	41.71	EUR	11:16:44	Euronext Dublin	20210712448001
71	41.71	EUR	11:16:44	Euronext Dublin	20210712448257
159	41.71	EUR	11:16:45	Euronext Dublin	20210712448513
2	41.71	EUR	11:16:46	Euronext Dublin	20210712448769
22	41.71	EUR	11:16:47	Euronext Dublin	20210712449025
44	41.71	EUR	11:16:47	Euronext Dublin	20210712449281
65	41.71	EUR	11:16:51	Euronext Dublin	20210712449537
90	41.71	EUR	11:17:10	Euronext Dublin	20210712450049
63	41.72	EUR	11:17:38	Euronext Dublin	20210712451585
43	41.72	EUR	11:17:38	Euronext Dublin	20210712451841
63	41.72	EUR	11:17:40	Euronext Dublin	20210712452609
2	41.72	EUR	11:17:40	Euronext Dublin	20210712452865
43	41.72	EUR	11:17:41	Euronext Dublin	20210712453121
5	41.72	EUR	11:17:42	Euronext Dublin	20210712453633
72	41.69	EUR	11:19:31	Euronext Dublin	20210712455425
94	41.68	EUR	11:20:34	Euronext Dublin	20210712456705
10	41.69	EUR	11:22:10	Euronext Dublin	20210712462081
252	41.68	EUR	11:23:11	Euronext Dublin	20210712462849
150	41.68	EUR	11:23:11	Euronext Dublin	20210712463105
47	41.68	EUR	11:23:11	Euronext Dublin	20210712463361
191	41.68	EUR	11:23:12	Euronext Dublin	20210712463617
195	41.69	EUR	11:24:25	Euronext Dublin	20210712467457
281	41.7	EUR	11:26:03	Euronext Dublin	20210712473089
142	41.69	EUR	11:27:01	Euronext Dublin	20210712479489
84	41.7	EUR	11:27:36	Euronext Dublin	20210712480001
120	41.7	EUR	11:27:36	Euronext Dublin	20210712480257
4	41.7	EUR	11:27:37	Euronext Dublin	20210712480513
43	41.7	EUR	11:27:37	Euronext Dublin	20210712480769
54	41.7	EUR	11:27:37	Euronext Dublin	20210712481025
73	41.7	EUR	11:27:37	Euronext Dublin	20210712481281
137	41.68	EUR	11:28:37	Euronext Dublin	20210712483073
168	41.69	EUR	11:29:18	Euronext Dublin	20210712485889
115	41.68	EUR	11:29:55	Euronext Dublin	20210712487681
47	41.68	EUR	11:30:33	Euronext Dublin	20210712488705
62	41.68	EUR	11:30:33	Euronext Dublin	20210712488961
52	41.68	EUR	11:30:33	Euronext Dublin	20210712489217
47	41.67	EUR	11:30:53	Euronext Dublin	20210712490241
49	41.65	EUR	11:31:15	Euronext Dublin	20210712490753
96	41.64	EUR	11:31:46	Euronext Dublin	20210712496129
45	41.7	EUR	11:36:23	Euronext Dublin	20210712509953
3	41.7	EUR	11:36:23	Euronext Dublin	20210712510209
56	41.7	EUR	11:36:41	Euronext Dublin	20210712510977
240	41.69	EUR	11:37:05	Euronext Dublin	20210712513025
125	41.69	EUR	11:37:05	Euronext Dublin	20210712513537
244	41.69	EUR	11:37:05	Euronext Dublin	20210712513793
49	41.69	EUR	11:37:05	Euronext Dublin	20210712514049
46	41.69	EUR	11:37:05	Euronext Dublin	20210712514305
114	41.69	EUR	11:37:05	Euronext Dublin	20210712514561
46	41.69	EUR	11:37:05	Euronext Dublin	20210712514817
158	41.68	EUR	11:37:56	Euronext Dublin	20210712515329
212	41.65	EUR	11:39:38	Euronext Dublin	20210712517633
146	41.66	EUR	11:39:38	Euronext Dublin	20210712518145
17	41.66	EUR	11:39:44	Euronext Dublin	20210712520961
52	41.68	EUR	11:42:06	Euronext Dublin	20210712525569
54	41.68	EUR	11:42:07	Euronext Dublin	20210712525825
201	41.68	EUR	11:42:58	Euronext Dublin	20210712526593
230	41.68	EUR	11:44:11	Euronext Dublin	20210712527361
150	41.67	EUR	11:44:12	Euronext Dublin	20210712528129
87	41.68	EUR	11:44:12	Euronext Dublin	20210712528385
164	41.65	EUR	11:45:12	Euronext Dublin	20210712530177
94	41.65	EUR	11:45:44	Euronext Dublin	20210712531713
91	41.65	EUR	11:46:21	Euronext Dublin	20210712532481
148	41.64	EUR	11:48:53	Euronext Dublin	20210712537601
117	41.64	EUR	11:48:53	Euronext Dublin	20210712538369
158	41.67	EUR	11:50:09	Euronext Dublin	20210712543489
136	41.67	EUR	11:50:09	Euronext Dublin	20210712544769
50	41.66	EUR	11:50:26	Euronext Dublin	20210712546305
86	41.65	EUR	11:51:45	Euronext Dublin	20210712549121
150	41.68	EUR	11:55:12	Euronext Dublin	20210712553217
23	41.68	EUR	11:55:12	Euronext Dublin	20210712553473
493	41.67	EUR	11:55:20	Euronext Dublin	20210712555521
150	41.67	EUR	11:55:20	Euronext Dublin	20210712556033
83	41.67	EUR	11:55:20	Euronext Dublin	20210712556289
1	41.67	EUR	11:55:20	Euronext Dublin	20210712556545
142	41.65	EUR	11:56:05	Euronext Dublin	20210712560129
15	41.64	EUR	11:56:59	Euronext Dublin	20210712562433
104	41.64	EUR	11:56:59	Euronext Dublin	20210712562689
55	41.63	EUR	11:57:13	Euronext Dublin	20210712563201
97	41.63	EUR	11:57:47	Euronext Dublin	20210712564993
156	41.61	EUR	11:59:12	Euronext Dublin	20210712568833
111	41.61	EUR	11:59:12	Euronext Dublin	20210712569345
87	41.61	EUR	11:59:52	Euronext Dublin	20210712572161
36	41.67	EUR	12:03:42	Euronext Dublin	20210712585217
180	41.67	EUR	12:04:45	Euronext Dublin	20210712585473
97	41.67	EUR	12:04:45	Euronext Dublin	20210712587777
150	41.67	EUR	12:04:45	Euronext Dublin	20210712588033
27	41.67	EUR	12:04:45	Euronext Dublin	20210712588289
150	41.67	EUR	12:04:45	Euronext Dublin	20210712588545
124	41.67	EUR	12:04:45	Euronext Dublin	20210712588801
153	41.67	EUR	12:05:14	Euronext Dublin	20210712589825
23	41.69	EUR	12:06:11	Euronext Dublin	20210712592897
40	41.71	EUR	12:06:29	Euronext Dublin	20210712594945
135	41.71	EUR	12:06:29	Euronext Dublin	20210712595201
40	41.71	EUR	12:06:30	Euronext Dublin	20210712595457
48	41.71	EUR	12:06:30	Euronext Dublin	20210712595713
45	41.71	EUR	12:06:30	Euronext Dublin	20210712595969
40	41.71	EUR	12:06:30	Euronext Dublin	20210712596225
3	41.71	EUR	12:06:30	Euronext Dublin	20210712596481
40	41.71	EUR	12:06:30	Euronext Dublin	20210712596737
4	41.71	EUR	12:06:30	Euronext Dublin	20210712596993
40	41.71	EUR	12:06:44	Euronext Dublin	20210712598529
3	41.71	EUR	12:06:44	Euronext Dublin	20210712598785
40	41.71	EUR	12:06:48	Euronext Dublin	20210712599041
20	41.71	EUR	12:06:48	Euronext Dublin	20210712599297
36	41.71	EUR	12:06:51	Euronext Dublin	20210712599553
150	41.72	EUR	12:07:08	Euronext Dublin	20210712600833
137	41.72	EUR	12:07:08	Euronext Dublin	20210712601601
82	41.72	EUR	12:07:08	Euronext Dublin	20210712601857
55	41.72	EUR	12:07:08	Euronext Dublin	20210712602113
230	41.72	EUR	12:08:07	Euronext Dublin	20210712605441
150	41.72	EUR	12:08:07	Euronext Dublin	20210712605697
100	41.72	EUR	12:08:07	Euronext Dublin	20210712605953
221	41.76	EUR	12:11:27	Euronext Dublin	20210712612097
14	41.76	EUR	12:11:30	Euronext Dublin	20210712613889
195	41.75	EUR	12:15:21	Euronext Dublin	20210712617217
138	41.75	EUR	12:15:21	Euronext Dublin	20210712617473
173	41.74	EUR	12:16:46	Euronext Dublin	20210712617729
173	41.74	EUR	12:17:14	Euronext Dublin	20210712618241
75	41.74	EUR	12:17:14	Euronext Dublin	20210712619009
20	41.74	EUR	12:17:14	Euronext Dublin	20210712619265
55	41.74	EUR	12:18:09	Euronext Dublin	20210712621825
66	41.74	EUR	12:18:10	Euronext Dublin	20210712622593
3	41.74	EUR	12:18:11	Euronext Dublin	20210712622849
60	41.74	EUR	12:18:11	Euronext Dublin	20210712623105
3	41.74	EUR	12:18:12	Euronext Dublin	20210712623361
59	41.74	EUR	12:18:21	Euronext Dublin	20210712623617
7	41.74	EUR	12:18:23	Euronext Dublin	20210712623873
41	41.74	EUR	12:18:23	Euronext Dublin	20210712624129
93	41.73	EUR	12:18:50	Euronext Dublin	20210712624641
94	41.72	EUR	12:19:25	Euronext Dublin	20210712625409
51	41.71	EUR	12:19:25	Euronext Dublin	20210712626177
83	41.69	EUR	12:20:08	Euronext Dublin	20210712627713
214	41.71	EUR	12:21:30	Euronext Dublin	20210712631041
150	41.71	EUR	12:21:30	Euronext Dublin	20210712631297
42	41.71	EUR	12:21:30	Euronext Dublin	20210712631553
58	41.72	EUR	12:22:56	Euronext Dublin	20210712638721
28	41.71	EUR	12:23:21	Euronext Dublin	20210712643073
100	41.72	EUR	12:24:51	Euronext Dublin	20210712645889
211	41.72	EUR	12:24:51	Euronext Dublin	20210712646145
38	41.73	EUR	12:26:14	Euronext Dublin	20210712649985
32	41.73	EUR	12:26:14	Euronext Dublin	20210712650241
20	41.73	EUR	12:26:15	Euronext Dublin	20210712650497
38	41.73	EUR	12:26:15	Euronext Dublin	20210712650753
1	41.73	EUR	12:26:15	Euronext Dublin	20210712651009
38	41.73	EUR	12:26:15	Euronext Dublin	20210712651265
7	41.73	EUR	12:26:15	Euronext Dublin	20210712651521
61	41.72	EUR	12:26:50	Euronext Dublin	20210712653057
155	41.72	EUR	12:27:09	Euronext Dublin	20210712654337
69	41.72	EUR	12:27:21	Euronext Dublin	20210712655105
29	41.72	EUR	12:28:11	Euronext Dublin	20210712657665
9	41.72	EUR	12:28:11	Euronext Dublin	20210712657921
44	41.72	EUR	12:28:20	Euronext Dublin	20210712658177
14	41.73	EUR	12:30:05	Euronext Dublin	20210712660993
176	41.73	EUR	12:30:05	Euronext Dublin	20210712661249
100	41.73	EUR	12:30:05	Euronext Dublin	20210712662017
53	41.73	EUR	12:30:05	Euronext Dublin	20210712662273
84	41.73	EUR	12:30:05	Euronext Dublin	20210712662529
80	41.73	EUR	12:30:05	Euronext Dublin	20210712662785
52	41.74	EUR	12:31:55	Euronext Dublin	20210712667905
31	41.74	EUR	12:31:55	Euronext Dublin	20210712668161
16	41.74	EUR	12:31:55	Euronext Dublin	20210712668417
125	41.73	EUR	12:32:35	Euronext Dublin	20210712669697
150	41.73	EUR	12:32:35	Euronext Dublin	20210712670465
49	41.73	EUR	12:32:35	Euronext Dublin	20210712670721
33	41.73	EUR	12:32:35	Euronext Dublin	20210712670977
46	41.73	EUR	12:32:35	Euronext Dublin	20210712671233
102	41.72	EUR	12:32:48	Euronext Dublin	20210712672001
276	41.73	EUR	12:34:42	Euronext Dublin	20210712673793
150	41.73	EUR	12:34:42	Euronext Dublin	20210712674049
85	41.73	EUR	12:34:42	Euronext Dublin	20210712674305
275	41.73	EUR	12:37:26	Euronext Dublin	20210712681473
150	41.72	EUR	12:37:26	Euronext Dublin	20210712682497
74	41.72	EUR	12:37:26	Euronext Dublin	20210712682753
32	41.75	EUR	12:41:32	Euronext Dublin	20210712698369
4	41.75	EUR	12:41:32	Euronext Dublin	20210712698625
258	41.75	EUR	12:42:23	Euronext Dublin	20210712702209
150	41.75	EUR	12:42:23	Euronext Dublin	20210712702721
150	41.75	EUR	12:42:23	Euronext Dublin	20210712702977
26	41.75	EUR	12:42:23	Euronext Dublin	20210712703233
140	41.76	EUR	12:42:46	Euronext Dublin	20210712706817
181	41.75	EUR	12:43:32	Euronext Dublin	20210712710401
177	41.75	EUR	12:45:30	Euronext Dublin	20210712712705
119	41.75	EUR	12:45:30	Euronext Dublin	20210712712961
85	41.77	EUR	12:46:11	Euronext Dublin	20210712718081
69	41.78	EUR	12:46:14	Euronext Dublin	20210712718337
47	41.77	EUR	12:46:32	Euronext Dublin	20210712720641
98	41.84	EUR	12:51:02	Euronext Dublin	20210712731905
188	41.84	EUR	12:51:07	Euronext Dublin	20210712733185
150	41.84	EUR	12:51:07	Euronext Dublin	20210712734721
155	41.84	EUR	12:51:07	Euronext Dublin	20210712734977
106	41.84	EUR	12:51:07	Euronext Dublin	20210712735233
47	41.84	EUR	12:51:07	Euronext Dublin	20210712735489
156	41.83	EUR	12:52:51	Euronext Dublin	20210712739841
90	41.83	EUR	12:52:51	Euronext Dublin	20210712740353
42	41.83	EUR	12:52:51	Euronext Dublin	20210712740609
108	41.81	EUR	12:54:00	Euronext Dublin	20210712741377
52	41.81	EUR	12:54:00	Euronext Dublin	20210712741889
294	41.82	EUR	12:57:22	Euronext Dublin	20210712744961
253	41.82	EUR	12:58:14	Euronext Dublin	20210712751617
80	41.82	EUR	12:58:14	Euronext Dublin	20210712752129
200	41.77	EUR	13:00:58	Euronext Dublin	20210712757505
150	41.77	EUR	13:00:58	Euronext Dublin	20210712758017
77	41.77	EUR	13:00:58	Euronext Dublin	20210712758273
129	41.75	EUR	13:02:14	Euronext Dublin	20210712762113
65	41.75	EUR	13:02:14	Euronext Dublin	20210712762369
288	41.7	EUR	13:06:01	Euronext Dublin	20210712764929
150	41.7	EUR	13:06:01	Euronext Dublin	20210712765697
148	41.7	EUR	13:06:01	Euronext Dublin	20210712765953
216	41.72	EUR	13:09:04	Euronext Dublin	20210712775681
150	41.72	EUR	13:09:04	Euronext Dublin	20210712776193
68	41.72	EUR	13:09:04	Euronext Dublin	20210712776449
95	41.71	EUR	13:09:43	Euronext Dublin	20210712780033
80	41.69	EUR	13:10:20	Euronext Dublin	20210712782081
61	41.69	EUR	13:10:20	Euronext Dublin	20210712782337
218	41.71	EUR	13:13:05	Euronext Dublin	20210712787969
115	41.71	EUR	13:13:08	Euronext Dublin	20210712788993
141	41.71	EUR	13:13:08	Euronext Dublin	20210712789249
97	41.7	EUR	13:13:38	Euronext Dublin	20210712789761
89	41.68	EUR	13:14:02	Euronext Dublin	20210712790529
154	41.68	EUR	13:16:24	Euronext Dublin	20210712798977
109	41.67	EUR	13:16:32	Euronext Dublin	20210712800257
65	41.7	EUR	13:21:00	Euronext Dublin	20210712809985
30	41.7	EUR	13:21:40	Euronext Dublin	20210712811521
150	41.7	EUR	13:21:40	Euronext Dublin	20210712811777
150	41.7	EUR	13:21:40	Euronext Dublin	20210712813057
30	41.71	EUR	13:23:03	Euronext Dublin	20210712816129
37	41.71	EUR	13:23:03	Euronext Dublin	20210712816385
92	41.71	EUR	13:23:04	Euronext Dublin	20210712816897
2	41.71	EUR	13:23:04	Euronext Dublin	20210712817153
55	41.71	EUR	13:23:05	Euronext Dublin	20210712817409
30	41.71	EUR	13:23:05	Euronext Dublin	20210712817665
1	41.71	EUR	13:23:05	Euronext Dublin	20210712817921
30	41.71	EUR	13:23:05	Euronext Dublin	20210712818177
10	41.71	EUR	13:23:05	Euronext Dublin	20210712818433
30	41.71	EUR	13:23:06	Euronext Dublin	20210712818689
12	41.71	EUR	13:23:06	Euronext Dublin	20210712818945
30	41.71	EUR	13:23:06	Euronext Dublin	20210712819201
7	41.71	EUR	13:23:06	Euronext Dublin	20210712819457
30	41.71	EUR	13:23:08	Euronext Dublin	20210712820225
7	41.71	EUR	13:23:08	Euronext Dublin	20210712820481
2	41.71	EUR	13:23:09	Euronext Dublin	20210712822017
88	41.71	EUR	13:23:09	Euronext Dublin	20210712822273
181	41.7	EUR	13:24:12	Euronext Dublin	20210712824577
150	41.7	EUR	13:24:12	Euronext Dublin	20210712824833
6	41.7	EUR	13:24:12	Euronext Dublin	20210712825089
47	41.69	EUR	13:24:28	Euronext Dublin	20210712826369
80	41.68	EUR	13:25:31	Euronext Dublin	20210712827649
25	41.68	EUR	13:25:31	Euronext Dublin	20210712827905
83	41.68	EUR	13:25:31	Euronext Dublin	20210712828161
49	41.66	EUR	13:25:52	Euronext Dublin	20210712829185
65	41.68	EUR	13:26:51	Euronext Dublin	20210712832513
161	41.68	EUR	13:29:50	Euronext Dublin	20210712833793
150	41.68	EUR	13:29:50	Euronext Dublin	20210712834305
59	41.68	EUR	13:29:50	Euronext Dublin	20210712834561
1	41.68	EUR	13:29:50	Euronext Dublin	20210712834817
104	41.68	EUR	13:29:50	Euronext Dublin	20210712835073
139	41.68	EUR	13:31:53	Euronext Dublin	20210712837121
150	41.67	EUR	13:31:53	Euronext Dublin	20210712839169
150	41.68	EUR	13:31:53	Euronext Dublin	20210712839425
84	41.68	EUR	13:31:53	Euronext Dublin	20210712839681
18	41.68	EUR	13:31:53	Euronext Dublin	20210712839937
54	41.64	EUR	13:32:24	Euronext Dublin	20210712841729
74	41.63	EUR	13:34:16	Euronext Dublin	20210712846081
73	41.63	EUR	13:34:16	Euronext Dublin	20210712846337
76	41.61	EUR	13:34:53	Euronext Dublin	20210712847617
73	41.61	EUR	13:34:53	Euronext Dublin	20210712847873
263	41.63	EUR	13:36:08	Euronext Dublin	20210712855553
41	41.64	EUR	13:36:52	Euronext Dublin	20210712858113
185	41.67	EUR	13:38:20	Euronext Dublin	20210712862977
150	41.67	EUR	13:38:20	Euronext Dublin	20210712864257
66	41.67	EUR	13:38:20	Euronext Dublin	20210712864513
48	41.67	EUR	13:38:20	Euronext Dublin	20210712864769
46	41.67	EUR	13:38:20	Euronext Dublin	20210712865025
104	41.67	EUR	13:38:20	Euronext Dublin	20210712865281
62	41.66	EUR	13:38:29	Euronext Dublin	20210712866305
96	41.64	EUR	13:39:06	Euronext Dublin	20210712867841
14	41.71	EUR	13:42:12	Euronext Dublin	20210712882945
279	41.71	EUR	13:42:12	Euronext Dublin	20210712883201
300	41.75	EUR	13:45:06	Euronext Dublin	20210712888321
108	41.75	EUR	13:45:06	Euronext Dublin	20210712890113
69	41.75	EUR	13:45:06	Euronext Dublin	20210712890369
147	41.75	EUR	13:45:06	Euronext Dublin	20210712890625
3	41.75	EUR	13:45:06	Euronext Dublin	20210712890881
67	41.75	EUR	13:45:06	Euronext Dublin	20210712891137
69	41.75	EUR	13:45:06	Euronext Dublin	20210712891393
91	41.75	EUR	13:45:06	Euronext Dublin	20210712891649
70	41.79	EUR	13:47:00	Euronext Dublin	20210712897537
54	41.79	EUR	13:47:00	Euronext Dublin	20210712897793
176	41.78	EUR	13:47:47	Euronext Dublin	20210712899585
111	41.78	EUR	13:48:59	Euronext Dublin	20210712899841
150	41.78	EUR	13:48:59	Euronext Dublin	20210712900609
95	41.78	EUR	13:48:59	Euronext Dublin	20210712900865
67	41.74	EUR	13:50:15	Euronext Dublin	20210712902145
132	41.74	EUR	13:50:15	Euronext Dublin	20210712902401
147	41.74	EUR	13:50:56	Euronext Dublin	20210712903425
147	41.76	EUR	13:52:29	Euronext Dublin	20210712908289
113	41.76	EUR	13:52:29	Euronext Dublin	20210712908801
144	41.74	EUR	13:54:03	Euronext Dublin	20210712909825
118	41.73	EUR	13:54:10	Euronext Dublin	20210712910337
3	41.73	EUR	13:54:10	Euronext Dublin	20210712910593
176	41.73	EUR	13:55:59	Euronext Dublin	20210712911873
150	41.73	EUR	13:55:59	Euronext Dublin	20210712912385
10	41.73	EUR	13:55:59	Euronext Dublin	20210712912641
175	41.74	EUR	13:57:18	Euronext Dublin	20210712915969
60	41.74	EUR	13:57:18	Euronext Dublin	20210712916481
310	41.76	EUR	14:00:33	Euronext Dublin	20210712929281
150	41.76	EUR	14:00:34	Euronext Dublin	20210712930817
172	41.76	EUR	14:01:16	Euronext Dublin	20210712934145
59	41.76	EUR	14:01:16	Euronext Dublin	20210712935425
48	41.75	EUR	14:02:49	Euronext Dublin	20210712936705
128	41.75	EUR	14:02:49	Euronext Dublin	20210712936961
22	41.75	EUR	14:02:49	Euronext Dublin	20210712937217
103	41.75	EUR	14:02:49	Euronext Dublin	20210712937473
131	41.75	EUR	14:04:03	Euronext Dublin	20210712942081
97	41.75	EUR	14:04:03	Euronext Dublin	20210712942337
183	41.76	EUR	14:05:49	Euronext Dublin	20210712946689
124	41.76	EUR	14:05:49	Euronext Dublin	20210712946945
216	41.78	EUR	14:07:13	Euronext Dublin	20210712950017
83	41.78	EUR	14:07:36	Euronext Dublin	20210712951553
64	41.77	EUR	14:07:38	Euronext Dublin	20210712953601
47	41.76	EUR	14:07:53	Euronext Dublin	20210712954881
69	41.75	EUR	14:08:23	Euronext Dublin	20210712957953
66	41.78	EUR	14:10:52	Euronext Dublin	20210712962817
6	41.78	EUR	14:10:52	Euronext Dublin	20210712963073
43	41.78	EUR	14:10:53	Euronext Dublin	20210712963329
1	41.78	EUR	14:10:54	Euronext Dublin	20210712963585
251	41.77	EUR	14:11:15	Euronext Dublin	20210712965377
79	41.77	EUR	14:11:15	Euronext Dublin	20210712965889
118	41.77	EUR	14:11:15	Euronext Dublin	20210712966145
94	41.75	EUR	14:12:13	Euronext Dublin	20210712968705
85	41.75	EUR	14:12:13	Euronext Dublin	20210712969217
167	41.79	EUR	14:13:50	Euronext Dublin	20210712977409
67	41.79	EUR	14:13:50	Euronext Dublin	20210712977665
52	41.79	EUR	14:13:51	Euronext Dublin	20210712979201
97	41.78	EUR	14:14:42	Euronext Dublin	20210712979713
73	41.78	EUR	14:14:42	Euronext Dublin	20210712980225
185	41.77	EUR	14:17:04	Euronext Dublin	20210712984065
46	41.78	EUR	14:19:32	Euronext Dublin	20210712990465
100	41.78	EUR	14:20:44	Euronext Dublin	20210712991489
77	41.78	EUR	14:20:44	Euronext Dublin	20210712991745
73	41.78	EUR	14:20:44	Euronext Dublin	20210712992001
123	41.78	EUR	14:20:44	Euronext Dublin	20210712992257
3	41.78	EUR	14:20:46	Euronext Dublin	20210712992769
20	41.8	EUR	14:21:42	Euronext Dublin	20210712997121
70	41.8	EUR	14:21:42	Euronext Dublin	20210712997377
240	41.8	EUR	14:24:04	Euronext Dublin	20210712998401
150	41.8	EUR	14:24:04	Euronext Dublin	20210712998913
150	41.8	EUR	14:24:04	Euronext Dublin	20210712999169
100	41.8	EUR	14:24:04	Euronext Dublin	20210712999425
49	41.8	EUR	14:24:04	Euronext Dublin	20210712999681
40	41.8	EUR	14:24:04	Euronext Dublin	20210712999937
44	41.8	EUR	14:24:04	Euronext Dublin	202107121000193
150	41.8	EUR	14:24:04	Euronext Dublin	202107121000449
63	41.8	EUR	14:24:04	Euronext Dublin	202107121000705
127	41.8	EUR	14:24:04	Euronext Dublin	202107121000961
49	41.79	EUR	14:24:20	Euronext Dublin	202107121002497
49	41.78	EUR	14:24:33	Euronext Dublin	202107121003009
179	41.79	EUR	14:26:52	Euronext Dublin	202107121006337
150	41.79	EUR	14:26:52	Euronext Dublin	202107121006849
51	41.79	EUR	14:26:52	Euronext Dublin	202107121007105
141	41.79	EUR	14:26:56	Euronext Dublin	202107121007617
206	41.82	EUR	14:29:19	Euronext Dublin	202107121016577
152	41.82	EUR	14:29:22	Euronext Dublin	202107121017857
126	41.82	EUR	14:29:22	Euronext Dublin	202107121018113
114	41.84	EUR	14:30:01	Euronext Dublin	202107121024257
64	41.82	EUR	14:30:11	Euronext Dublin	202107121028609
33	41.82	EUR	14:30:11	Euronext Dublin	202107121028865
48	41.82	EUR	14:30:11	Euronext Dublin	202107121029377
5	41.78	EUR	14:30:37	Euronext Dublin	202107121032961
210	41.78	EUR	14:30:37	Euronext Dublin	202107121033217
42	41.77	EUR	14:30:45	Euronext Dublin	202107121033985
102	41.77	EUR	14:30:45	Euronext Dublin	202107121034241
49	41.77	EUR	14:30:45	Euronext Dublin	202107121034753
48	41.73	EUR	14:30:52	Euronext Dublin	202107121036033
4	41.75	EUR	14:31:02	Euronext Dublin	202107121040897
141	41.75	EUR	14:31:23	Euronext Dublin	202107121044481
60	41.75	EUR	14:31:23	Euronext Dublin	202107121044737
150	41.75	EUR	14:31:23	Euronext Dublin	202107121045249
41	41.75	EUR	14:31:23	Euronext Dublin	202107121045505
48	41.73	EUR	14:31:28	Euronext Dublin	202107121046273
48	41.72	EUR	14:31:31	Euronext Dublin	202107121047041
48	41.71	EUR	14:31:38	Euronext Dublin	202107121050369
48	41.71	EUR	14:31:38	Euronext Dublin	202107121050625
59	41.75	EUR	14:32:09	Euronext Dublin	202107121053953
59	41.74	EUR	14:32:09	Euronext Dublin	202107121054209
111	41.72	EUR	14:32:19	Euronext Dublin	202107121055233
119	41.72	EUR	14:32:19	Euronext Dublin	202107121055489
132	41.72	EUR	14:32:19	Euronext Dublin	202107121056001
129	41.72	EUR	14:32:42	Euronext Dublin	202107121057025
147	41.72	EUR	14:32:42	Euronext Dublin	202107121057281
25	41.76	EUR	14:33:26	Euronext Dublin	202107121065729
27	41.77	EUR	14:33:30	Euronext Dublin	202107121068033
10	41.77	EUR	14:33:30	Euronext Dublin	202107121068289
27	41.77	EUR	14:33:41	Euronext Dublin	202107121068545
22	41.77	EUR	14:33:41	Euronext Dublin	202107121068801
63	41.77	EUR	14:33:42	Euronext Dublin	202107121069057
23	41.77	EUR	14:33:42	Euronext Dublin	202107121069313
2	41.77	EUR	14:33:42	Euronext Dublin	202107121069569
27	41.77	EUR	14:33:42	Euronext Dublin	202107121069825
2	41.77	EUR	14:33:42	Euronext Dublin	202107121070081
27	41.77	EUR	14:33:43	Euronext Dublin	202107121070337
10	41.77	EUR	14:33:43	Euronext Dublin	202107121070593
27	41.77	EUR	14:33:43	Euronext Dublin	202107121070849
9	41.77	EUR	14:33:43	Euronext Dublin	202107121071105
17	41.77	EUR	14:33:44	Euronext Dublin	202107121071361
375	41.77	EUR	14:33:53	Euronext Dublin	202107121072641
147	41.77	EUR	14:33:53	Euronext Dublin	202107121072897
216	41.75	EUR	14:34:24	Euronext Dublin	202107121074945
150	41.75	EUR	14:34:24	Euronext Dublin	202107121075201
18	41.75	EUR	14:34:24	Euronext Dublin	202107121075457
23	41.76	EUR	14:34:58	Euronext Dublin	202107121079041
6	41.77	EUR	14:35:07	Euronext Dublin	202107121079553
2	41.8	EUR	14:35:22	Euronext Dublin	202107121082369
36	41.8	EUR	14:35:33	Euronext Dublin	202107121083137
98	41.8	EUR	14:35:33	Euronext Dublin	202107121083393
73	41.8	EUR	14:35:33	Euronext Dublin	202107121083649
103	41.86	EUR	14:36:22	Euronext Dublin	202107121089281
44	41.87	EUR	14:36:34	Euronext Dublin	202107121090049
44	41.88	EUR	14:36:38	Euronext Dublin	202107121090561
24	41.88	EUR	14:36:38	Euronext Dublin	202107121090817
32	41.88	EUR	14:40:49	Euronext Dublin	202107121102593
266	41.88	EUR	14:40:49	Euronext Dublin	202107121102849
86	41.88	EUR	14:40:57	Euronext Dublin	202107121103361
150	41.88	EUR	14:41:24	Euronext Dublin	202107121104641
23	41.88	EUR	14:41:24	Euronext Dublin	202107121104897
41	41.88	EUR	14:41:27	Euronext Dublin	202107121105409
150	41.87	EUR	14:41:30	Euronext Dublin	202107121106177
246	41.87	EUR	14:41:30	Euronext Dublin	202107121106433
136	41.88	EUR	14:42:21	Euronext Dublin	202107121108737
58	41.88	EUR	14:42:21	Euronext Dublin	202107121108993
2	41.88	EUR	14:42:52	Euronext Dublin	202107121110017
48	42.13	EUR	15:18:14	Euronext Dublin	202107121270017
12	42.11	EUR	15:18:25	Euronext Dublin	202107121271809
22	42.11	EUR	15:18:25	Euronext Dublin	202107121272065
39	42.1	EUR	15:18:27	Euronext Dublin	202107121272577
81	42.1	EUR	15:18:27	Euronext Dublin	202107121272833
110	42.08	EUR	15:18:38	Euronext Dublin	202107121274369
48	42.08	EUR	15:18:39	Euronext Dublin	202107121278977
155	42.11	EUR	15:19:25	Euronext Dublin	202107121294081
35	42.17	EUR	15:19:57	Euronext Dublin	202107121297153
39	42.17	EUR	15:20:00	Euronext Dublin	202107121297665
177	42.16	EUR	15:20:05	Euronext Dublin	202107121299713
68	42.16	EUR	15:20:06	Euronext Dublin	202107121300481
59	42.16	EUR	15:20:06	Euronext Dublin	202107121300737
51	42.14	EUR	15:20:20	Euronext Dublin	202107121302017
123	42.12	EUR	15:20:54	Euronext Dublin	202107121304321
105	42.12	EUR	15:20:54	Euronext Dublin	202107121304577
122	42.1	EUR	15:21:35	Euronext Dublin	202107121308161
94	42.1	EUR	15:21:35	Euronext Dublin	202107121308417
1	42.12	EUR	15:22:07	Euronext Dublin	202107121312001
36	42.13	EUR	15:23:06	Euronext Dublin	202107121313537
189	42.13	EUR	15:23:06	Euronext Dublin	202107121313793
72	42.2	EUR	15:24:12	Euronext Dublin	202107121321729
79	42.2	EUR	15:24:12	Euronext Dublin	202107121321985
150	42.19	EUR	15:24:15	Euronext Dublin	202107121322753
44	42.19	EUR	15:24:17	Euronext Dublin	202107121323009
44	42.19	EUR	15:24:18	Euronext Dublin	202107121323265
25	42.2	EUR	15:24:43	Euronext Dublin	202107121325569
73	42.2	EUR	15:24:43	Euronext Dublin	202107121325825
25	42.2	EUR	15:24:43	Euronext Dublin	202107121326337
19	42.2	EUR	15:24:43	Euronext Dublin	202107121326593
2	42.2	EUR	15:24:44	Euronext Dublin	202107121326849
298	42.19	EUR	15:24:46	Euronext Dublin	202107121327361
19	42.17	EUR	15:25:04	Euronext Dublin	202107121328897
68	42.17	EUR	15:25:04	Euronext Dublin	202107121329153
47	42.21	EUR	15:30:32	Euronext Dublin	202107121352961
21	42.27	EUR	15:31:13	Euronext Dublin	202107121359873
85	42.31	EUR	15:31:29	Euronext Dublin	202107121363969
177	42.3	EUR	15:31:29	Euronext Dublin	202107121364225
144	42.3	EUR	15:31:29	Euronext Dublin	202107121365505
38	42.29	EUR	15:31:48	Euronext Dublin	202107121369089
59	42.29	EUR	15:31:48	Euronext Dublin	202107121369345
2	42.3	EUR	15:32:31	Euronext Dublin	202107121369857
122	42.29	EUR	15:32:35	Euronext Dublin	202107121370369
83	42.29	EUR	15:32:35	Euronext Dublin	202107121370625
74	42.29	EUR	15:32:58	Euronext Dublin	202107121373185
110	42.29	EUR	15:32:58	Euronext Dublin	202107121373697
114	42.27	EUR	15:33:24	Euronext Dublin	202107121378049
17	42.26	EUR	15:33:49	Euronext Dublin	202107121379585
79	42.26	EUR	15:33:49	Euronext Dublin	202107121379841
8	42.26	EUR	15:34:09	Euronext Dublin	202107121381121
2	42.26	EUR	15:34:27	Euronext Dublin	202107121381377
18	42.26	EUR	15:34:34	Euronext Dublin	202107121381633
3	42.26	EUR	15:34:35	Euronext Dublin	202107121381889
66	42.26	EUR	15:34:40	Euronext Dublin	202107121382145
26	42.26	EUR	15:34:52	Euronext Dublin	202107121382401
6	42.26	EUR	15:34:52	Euronext Dublin	202107121382657
7	42.26	EUR	15:34:52	Euronext Dublin	202107121382913
82	42.26	EUR	15:34:56	Euronext Dublin	202107121383169
48	42.27	EUR	15:35:15	Euronext Dublin	202107121384961
42	42.27	EUR	15:35:16	Euronext Dublin	202107121385217
41	42.27	EUR	15:35:17	Euronext Dublin	202107121385473
42	42.26	EUR	15:35:24	Euronext Dublin	202107121385985
159	42.25	EUR	15:35:25	Euronext Dublin	202107121386241
2	42.28	EUR	15:35:44	Euronext Dublin	202107121389825
129	42.27	EUR	15:35:48	Euronext Dublin	202107121390849
150	42.28	EUR	15:36:33	Euronext Dublin	202107121392641
34	42.28	EUR	15:36:33	Euronext Dublin	202107121392897
165	42.27	EUR	15:36:40	Euronext Dublin	202107121393921
13	42.27	EUR	15:36:40	Euronext Dublin	202107121394433
50	42.27	EUR	15:36:40	Euronext Dublin	202107121394689
61	42.24	EUR	15:36:51	Euronext Dublin	202107121395201
4	42.27	EUR	15:44:50	Euronext Dublin	202107121420801
159	42.27	EUR	15:45:14	Euronext Dublin	202107121421569
177	42.27	EUR	15:45:18	Euronext Dublin	202107121422337
31	42.27	EUR	15:45:58	Euronext Dublin	202107121423105
59	42.27	EUR	15:46:06	Euronext Dublin	202107121423361
39	42.27	EUR	15:46:07	Euronext Dublin	202107121423617
42	42.27	EUR	15:46:15	Euronext Dublin	202107121423873
63	42.26	EUR	15:46:21	Euronext Dublin	202107121424385
84	42.26	EUR	15:46:25	Euronext Dublin	202107121424641
38	42.25	EUR	15:46:33	Euronext Dublin	202107121425665
56	42.25	EUR	15:46:33	Euronext Dublin	202107121425921
51	42.25	EUR	15:46:33	Euronext Dublin	202107121426177
45	42.26	EUR	15:47:10	Euronext Dublin	202107121427713
163	42.25	EUR	15:47:15	Euronext Dublin	202107121428737
97	42.25	EUR	15:47:43	Euronext Dublin	202107121431553
16	42.27	EUR	15:48:00	Euronext Dublin	202107121436929
130	42.26	EUR	15:48:05	Euronext Dublin	202107121437697
15	42.26	EUR	15:48:05	Euronext Dublin	202107121438721
47	42.26	EUR	15:48:05	Euronext Dublin	202107121438977
100	42.27	EUR	15:49:07	Euronext Dublin	202107121441025
84	42.27	EUR	15:49:08	Euronext Dublin	202107121441281
78	42.26	EUR	15:49:16	Euronext Dublin	202107121441793
90	42.26	EUR	15:49:16	Euronext Dublin	202107121442049
100	42.25	EUR	15:49:27	Euronext Dublin	202107121442817
51	42.23	EUR	15:49:39	Euronext Dublin	202107121443841
2	42.24	EUR	15:50:08	Euronext Dublin	202107121445377
65	42.26	EUR	15:50:25	Euronext Dublin	202107121445889
63	42.26	EUR	15:50:26	Euronext Dublin	202107121446145
44	42.26	EUR	15:50:39	Euronext Dublin	202107121446401
158	42.25	EUR	15:50:39	Euronext Dublin	202107121446913
98	42.24	EUR	15:50:57	Euronext Dublin	202107121448193
183	42.24	EUR	15:51:29	Euronext Dublin	202107121453569
108	42.22	EUR	15:52:00	Euronext Dublin	202107121461505
26	42.21	EUR	15:52:01	Euronext Dublin	202107121462017
28	42.21	EUR	15:52:01	Euronext Dublin	202107121462273
41	42.2	EUR	15:52:28	Euronext Dublin	202107121465345
1	42.2	EUR	15:52:28	Euronext Dublin	202107121465601
1	42.2	EUR	15:52:29	Euronext Dublin	202107121465857
89	42.19	EUR	15:52:34	Euronext Dublin	202107121466881
51	42.19	EUR	15:52:34	Euronext Dublin	202107121467137
71	42.19	EUR	15:53:17	Euronext Dublin	202107121468417
63	42.22	EUR	15:53:37	Euronext Dublin	202107121472769
68	42.22	EUR	15:53:53	Euronext Dublin	202107121473025
46	42.22	EUR	15:54:00	Euronext Dublin	202107121473281
150	42.21	EUR	15:54:07	Euronext Dublin	202107121474049
72	42.21	EUR	15:54:07	Euronext Dublin	202107121474305
68	42.19	EUR	15:54:28	Euronext Dublin	202107121475585
28	42.19	EUR	15:54:28	Euronext Dublin	202107121475841
3	42.18	EUR	15:54:48	Euronext Dublin	202107121476097
68	42.19	EUR	15:55:16	Euronext Dublin	202107121477377
43	42.19	EUR	15:55:23	Euronext Dublin	202107121477633
39	42.19	EUR	15:55:24	Euronext Dublin	202107121477889
2	42.19	EUR	15:55:24	Euronext Dublin	202107121478145
2	42.19	EUR	15:55:24	Euronext Dublin	202107121478401
150	42.19	EUR	15:56:48	Euronext Dublin	202107121479681
150	42.19	EUR	15:56:48	Euronext Dublin	202107121479937
84	42.19	EUR	15:56:48	Euronext Dublin	202107121480193
13	42.19	EUR	15:56:48	Euronext Dublin	202107121480449
153	42.19	EUR	15:57:43	Euronext Dublin	202107121480961
31	42.19	EUR	15:57:43	Euronext Dublin	202107121481217
19	42.18	EUR	15:58:00	Euronext Dublin	202107121483009
287	42.18	EUR	15:58:00	Euronext Dublin	202107121483265
48	42.17	EUR	15:58:10	Euronext Dublin	202107121484033
92	42.18	EUR	15:58:28	Euronext Dublin	202107121485313
77	42.19	EUR	15:59:11	Euronext Dublin	202107121486849
304	42.18	EUR	16:00:30	Euronext Dublin	202107121489409
150	42.18	EUR	16:00:30	Euronext Dublin	202107121490177
72	42.18	EUR	16:00:30	Euronext Dublin	202107121490433
96	42.16	EUR	16:00:41	Euronext Dublin	202107121492225
118	42.16	EUR	16:01:09	Euronext Dublin	202107121492737
112	42.15	EUR	16:01:25	Euronext Dublin	202107121494017
49	42.15	EUR	16:01:25	Euronext Dublin	202107121494529
156	42.15	EUR	16:02:29	Euronext Dublin	202107121499905
33	42.15	EUR	16:02:29	Euronext Dublin	202107121500161
150	42.22	EUR	16:04:04	Euronext Dublin	202107121510657
150	42.22	EUR	16:04:04	Euronext Dublin	202107121510913
40	42.22	EUR	16:04:04	Euronext Dublin	202107121511169
150	42.22	EUR	16:04:05	Euronext Dublin	202107121511425
150	42.22	EUR	16:04:05	Euronext Dublin	202107121511681
85	42.22	EUR	16:04:05	Euronext Dublin	202107121511937
15	42.22	EUR	16:04:05	Euronext Dublin	202107121512193
434	42.21	EUR	16:04:13	Euronext Dublin	202107121512705
70	42.21	EUR	16:04:17	Euronext Dublin	202107121513473
100	42.21	EUR	16:04:31	Euronext Dublin	202107121514497
51	42.21	EUR	16:04:31	Euronext Dublin	202107121514753
4	42.23	EUR	16:05:38	Euronext Dublin	202107121517825
16	42.24	EUR	16:05:53	Euronext Dublin	202107121520129
234	42.24	EUR	16:05:53	Euronext Dublin	202107121520385
5	42.24	EUR	16:05:54	Euronext Dublin	202107121521153
4	42.24	EUR	16:05:54	Euronext Dublin	202107121521409
21	42.24	EUR	16:05:54	Euronext Dublin	202107121521665
16	42.24	EUR	16:05:54	Euronext Dublin	202107121522177
14	42.24	EUR	16:05:54	Euronext Dublin	202107121522433
16	42.24	EUR	16:05:55	Euronext Dublin	202107121523201
11	42.24	EUR	16:05:55	Euronext Dublin	202107121523457
85	42.24	EUR	16:06:38	Euronext Dublin	202107121528065
232	42.24	EUR	16:06:38	Euronext Dublin	202107121528321
150	42.23	EUR	16:06:38	Euronext Dublin	202107121532673
83	42.23	EUR	16:06:38	Euronext Dublin	202107121532929
10	42.23	EUR	16:06:38	Euronext Dublin	202107121533185
39	42.24	EUR	16:06:38	Euronext Dublin	202107121533441
46	42.24	EUR	16:06:59	Euronext Dublin	202107121533697
48	42.24	EUR	16:07:05	Euronext Dublin	202107121533953
44	42.24	EUR	16:07:12	Euronext Dublin	202107121534209
90	42.22	EUR	16:07:16	Euronext Dublin	202107121538561
250	42.22	EUR	16:08:44	Euronext Dublin	202107121539841
150	42.22	EUR	16:08:44	Euronext Dublin	202107121540097
170	42.22	EUR	16:08:44	Euronext Dublin	202107121540353
40	42.22	EUR	16:08:44	Euronext Dublin	202107121540609
41	42.22	EUR	16:08:44	Euronext Dublin	202107121540865
100	42.22	EUR	16:08:44	Euronext Dublin	202107121541121
126	42.22	EUR	16:08:44	Euronext Dublin	202107121541377
65	42.22	EUR	16:08:44	Euronext Dublin	202107121541633
42	42.22	EUR	16:08:44	Euronext Dublin	202107121541889
88	42.21	EUR	16:09:59	Euronext Dublin	202107121548801
48	42.21	EUR	16:10:05	Euronext Dublin	202107121549057
45	42.2	EUR	16:10:10	Euronext Dublin	202107121549313
51	42.2	EUR	16:10:12	Euronext Dublin	202107121549569
150	42.2	EUR	16:10:29	Euronext Dublin	202107121550337
14	42.2	EUR	16:10:29	Euronext Dublin	202107121550593
2	42.2	EUR	16:10:32	Euronext Dublin	202107121550849
63	42.2	EUR	16:10:37	Euronext Dublin	202107121551105
32	42.19	EUR	16:10:40	Euronext Dublin	202107121551617
59	42.19	EUR	16:10:40	Euronext Dublin	202107121551873
47	42.19	EUR	16:10:53	Euronext Dublin	202107121552385
33	42.2	EUR	16:10:56	Euronext Dublin	202107121555713
30	42.2	EUR	16:10:56	Euronext Dublin	202107121555969
33	42.2	EUR	16:10:58	Euronext Dublin	202107121556993
11	42.2	EUR	16:10:58	Euronext Dublin	202107121557249
33	42.2	EUR	16:11:02	Euronext Dublin	202107121557505
11	42.2	EUR	16:11:02	Euronext Dublin	202107121557761
33	42.2	EUR	16:11:14	Euronext Dublin	202107121558017
17	42.2	EUR	16:11:14	Euronext Dublin	202107121558273
50	42.2	EUR	16:11:18	Euronext Dublin	202107121558529
33	42.2	EUR	16:11:19	Euronext Dublin	202107121558785
2	42.2	EUR	16:11:19	Euronext Dublin	202107121559041
7	42.2	EUR	16:11:19	Euronext Dublin	202107121559297
33	42.2	EUR	16:11:24	Euronext Dublin	202107121559553
13	42.2	EUR	16:11:24	Euronext Dublin	202107121559809
65	42.2	EUR	16:11:30	Euronext Dublin	202107121560065
62	42.19	EUR	16:11:31	Euronext Dublin	202107121560321
18	42.2	EUR	16:13:03	Euronext Dublin	202107121565953
3	42.2	EUR	16:13:03	Euronext Dublin	202107121566209
613	42.2	EUR	16:13:03	Euronext Dublin	202107121566465
18	42.2	EUR	16:13:03	Euronext Dublin	202107121566721
8	42.2	EUR	16:13:03	Euronext Dublin	202107121566977
10	42.2	EUR	16:13:03	Euronext Dublin	202107121567233
31	42.2	EUR	16:13:04	Euronext Dublin	202107121567489
11	42.2	EUR	16:13:04	Euronext Dublin	202107121567745
1	42.2	EUR	16:13:05	Euronext Dublin	202107121568001
1	42.2	EUR	16:13:05	Euronext Dublin	202107121568257
3	42.2	EUR	16:13:07	Euronext Dublin	202107121568513
3	42.21	EUR	16:13:38	Euronext Dublin	202107121571585
63	42.21	EUR	16:13:43	Euronext Dublin	202107121571841
2	42.21	EUR	16:13:43	Euronext Dublin	202107121572097
89	42.21	EUR	16:13:43	Euronext Dublin	202107121572353
3	42.21	EUR	16:13:49	Euronext Dublin	202107121572609
6	42.21	EUR	16:14:08	Euronext Dublin	202107121572865
33	42.21	EUR	16:14:58	Euronext Dublin	202107121575681
8	42.24	EUR	16:15:40	Euronext Dublin	202107121580033
52	42.24	EUR	16:15:52	Euronext Dublin	202107121580289

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

POSDKBBDABKDPOD

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

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account