Latest Share Chat

CRH Regulatory News (CRH)

CRH Information

Buy CRH Shares
Add CRH to Watchlist
Add CRH to Alert

Share Price Information for CRH (CRH)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 6,444.00

Bid: 6,446.00

Ask: 6,448.00

Change: 66.00 (1.03%)

Spread: 2.00 (0.031%)

Open: 6,370.00

High: 6,464.00

Low: 6,354.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

7 Jun 2021 07:00

RNS Number : 9421A

CRH PLC

07 June 2021

7th June 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 4th June 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			105,000
Highest price paid per share:			€43.39
Lowest price paid per share:			€42.98
Volume weighted average price paid:			€43.2076

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 24th June 2021 following its announcement on 4th March 2021 and were effected by CRH's broker as part of the Programme announced on 8th March 2021.

Following settlement of the above transactions CRH will hold 11,745,172 of its ordinary shares in treasury which represents 1.477% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 783,395,166 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	43.2076	105,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
14	43.26	EUR	08:00:30	Euronext Dublin	2021060416641
37	43.26	EUR	08:00:30	Euronext Dublin	2021060416897
46	43.23	EUR	08:00:41	Euronext Dublin	2021060418177
86	43.2	EUR	08:00:57	Euronext Dublin	2021060418945
29	43.23	EUR	08:01:24	Euronext Dublin	2021060420993
132	43.31	EUR	08:02:09	Euronext Dublin	2021060424065
260	43.31	EUR	08:02:09	Euronext Dublin	2021060424321
98	43.25	EUR	08:02:28	Euronext Dublin	2021060425089
87	43.23	EUR	08:02:36	Euronext Dublin	2021060426113
30	43.27	EUR	08:05:21	Euronext Dublin	2021060427905
80	43.27	EUR	08:05:22	Euronext Dublin	2021060428161
31	43.27	EUR	08:05:23	Euronext Dublin	2021060428417
22	43.27	EUR	08:05:23	Euronext Dublin	2021060428673
63	43.27	EUR	08:05:24	Euronext Dublin	2021060428929
32	43.27	EUR	08:05:28	Euronext Dublin	2021060429185
34	43.27	EUR	08:05:46	Euronext Dublin	2021060429441
235	43.32	EUR	08:07:52	Euronext Dublin	2021060431489
125	43.32	EUR	08:07:52	Euronext Dublin	2021060432513
16	43.32	EUR	08:07:52	Euronext Dublin	2021060432769
122	43.32	EUR	08:07:52	Euronext Dublin	2021060433025
122	43.32	EUR	08:07:52	Euronext Dublin	2021060433281
126	43.32	EUR	08:08:28	Euronext Dublin	2021060434305
97	43.32	EUR	08:08:34	Euronext Dublin	2021060435329
61	43.32	EUR	08:08:34	Euronext Dublin	2021060435841
61	43.32	EUR	08:08:34	Euronext Dublin	2021060436097
35	43.32	EUR	08:08:49	Euronext Dublin	2021060436353
176	43.3	EUR	08:08:59	Euronext Dublin	2021060436865
162	43.29	EUR	08:09:45	Euronext Dublin	2021060437633
195	43.28	EUR	08:09:54	Euronext Dublin	2021060438401
84	43.28	EUR	08:09:54	Euronext Dublin	2021060438657
159	43.26	EUR	08:09:56	Euronext Dublin	2021060439169
131	43.26	EUR	08:09:56	Euronext Dublin	2021060439425
56	43.27	EUR	08:11:28	Euronext Dublin	2021060441729
13	43.27	EUR	08:11:28	Euronext Dublin	2021060442753
30	43.27	EUR	08:11:36	Euronext Dublin	2021060443777
99	43.27	EUR	08:11:36	Euronext Dublin	2021060444033
84	43.33	EUR	08:13:38	Euronext Dublin	2021060448641
109	43.33	EUR	08:13:38	Euronext Dublin	2021060448897
260	43.31	EUR	08:15:36	Euronext Dublin	2021060450433
144	43.31	EUR	08:15:36	Euronext Dublin	2021060451201
174	43.33	EUR	08:16:40	Euronext Dublin	2021060453761
50	43.33	EUR	08:16:40	Euronext Dublin	2021060454273
121	43.33	EUR	08:16:40	Euronext Dublin	2021060454529
103	43.33	EUR	08:16:40	Euronext Dublin	2021060454785
45	43.33	EUR	08:16:40	Euronext Dublin	2021060455041
246	43.32	EUR	08:19:04	Euronext Dublin	2021060456833
28	43.33	EUR	08:19:05	Euronext Dublin	2021060458625
109	43.33	EUR	08:19:41	Euronext Dublin	2021060459137
372	43.32	EUR	08:20:00	Euronext Dublin	2021060459649
121	43.32	EUR	08:20:00	Euronext Dublin	2021060459905
50	43.32	EUR	08:20:00	Euronext Dublin	2021060460161
106	43.32	EUR	08:20:00	Euronext Dublin	2021060460417
116	43.32	EUR	08:20:00	Euronext Dublin	2021060460673
123	43.32	EUR	08:20:00	Euronext Dublin	2021060460929
42	43.32	EUR	08:20:01	Euronext Dublin	2021060461185
217	43.3	EUR	08:20:20	Euronext Dublin	2021060462465
153	43.3	EUR	08:20:22	Euronext Dublin	2021060462977
93	43.29	EUR	08:20:46	Euronext Dublin	2021060463489
49	43.27	EUR	08:20:49	Euronext Dublin	2021060465793
43	43.26	EUR	08:21:07	Euronext Dublin	2021060466305
6	43.26	EUR	08:21:07	Euronext Dublin	2021060466561
140	43.24	EUR	08:21:32	Euronext Dublin	2021060468097
155	43.29	EUR	08:26:47	Euronext Dublin	2021060471937
168	43.29	EUR	08:26:47	Euronext Dublin	2021060472193
125	43.29	EUR	08:26:47	Euronext Dublin	2021060472449
43	43.29	EUR	08:26:47	Euronext Dublin	2021060472705
200	43.28	EUR	08:28:01	Euronext Dublin	2021060473729
221	43.28	EUR	08:28:01	Euronext Dublin	2021060473985
152	43.29	EUR	08:29:22	Euronext Dublin	2021060475009
69	43.34	EUR	08:32:21	Euronext Dublin	2021060477825
109	43.34	EUR	08:32:21	Euronext Dublin	2021060478081
274	43.34	EUR	08:33:48	Euronext Dublin	2021060479617
121	43.34	EUR	08:33:48	Euronext Dublin	2021060480129
261	43.33	EUR	08:34:04	Euronext Dublin	2021060480641
125	43.33	EUR	08:34:04	Euronext Dublin	2021060480897
50	43.33	EUR	08:34:04	Euronext Dublin	2021060481153
121	43.33	EUR	08:34:04	Euronext Dublin	2021060481409
21	43.33	EUR	08:34:04	Euronext Dublin	2021060481665
142	43.34	EUR	08:34:18	Euronext Dublin	2021060482689
147	43.34	EUR	08:34:18	Euronext Dublin	2021060482945
147	43.34	EUR	08:34:18	Euronext Dublin	2021060483201
65	43.34	EUR	08:34:18	Euronext Dublin	2021060483457
190	43.36	EUR	08:37:14	Euronext Dublin	2021060486273
109	43.36	EUR	08:40:27	Euronext Dublin	2021060488577
460	43.36	EUR	08:40:31	Euronext Dublin	2021060490113
50	43.36	EUR	08:40:31	Euronext Dublin	2021060490625
234	43.39	EUR	08:43:00	Euronext Dublin	2021060493697
254	43.38	EUR	08:43:02	Euronext Dublin	2021060494721
210	43.38	EUR	08:43:57	Euronext Dublin	2021060495489
125	43.38	EUR	08:43:57	Euronext Dublin	2021060495745
6	43.38	EUR	08:43:57	Euronext Dublin	2021060496001
48	43.35	EUR	08:44:17	Euronext Dublin	2021060497537
87	43.32	EUR	08:44:50	Euronext Dublin	2021060499329
48	43.32	EUR	08:44:50	Euronext Dublin	2021060499585
171	43.32	EUR	08:46:05	Euronext Dublin	20210604100097
67	43.32	EUR	08:46:05	Euronext Dublin	20210604100353
84	43.31	EUR	08:46:29	Euronext Dublin	20210604100865
1	43.33	EUR	08:48:00	Euronext Dublin	20210604102913
239	43.32	EUR	08:49:05	Euronext Dublin	20210604104193
159	43.32	EUR	08:49:05	Euronext Dublin	20210604104961
90	43.31	EUR	08:50:05	Euronext Dublin	20210604106497
62	43.31	EUR	08:50:05	Euronext Dublin	20210604106753
285	43.32	EUR	08:52:33	Euronext Dublin	20210604113665
50	43.32	EUR	08:52:33	Euronext Dublin	20210604114433
121	43.32	EUR	08:52:33	Euronext Dublin	20210604114689
59	43.32	EUR	08:52:33	Euronext Dublin	20210604114945
264	43.34	EUR	08:57:32	Euronext Dublin	20210604120321
121	43.34	EUR	08:57:32	Euronext Dublin	20210604122113
50	43.34	EUR	08:57:32	Euronext Dublin	20210604122369
50	43.34	EUR	08:57:32	Euronext Dublin	20210604122625
123	43.34	EUR	08:57:32	Euronext Dublin	20210604122881
121	43.34	EUR	08:57:32	Euronext Dublin	20210604123137
132	43.34	EUR	08:57:32	Euronext Dublin	20210604123393
50	43.34	EUR	08:57:32	Euronext Dublin	20210604123649
41	43.34	EUR	08:57:32	Euronext Dublin	20210604123905
73	43.34	EUR	08:58:21	Euronext Dublin	20210604124673
9	43.34	EUR	08:58:21	Euronext Dublin	20210604124929
74	43.34	EUR	08:58:21	Euronext Dublin	20210604125185
47	43.3	EUR	08:58:36	Euronext Dublin	20210604129025
86	43.29	EUR	08:59:37	Euronext Dublin	20210604130305
78	43.29	EUR	08:59:37	Euronext Dublin	20210604132353
252	43.26	EUR	09:01:44	Euronext Dublin	20210604135169
121	43.26	EUR	09:01:44	Euronext Dublin	20210604135681
9	43.25	EUR	09:03:55	Euronext Dublin	20210604138497
41	43.25	EUR	09:04:15	Euronext Dublin	20210604139265
1	43.3	EUR	09:06:57	Euronext Dublin	20210604143361
427	43.29	EUR	09:07:38	Euronext Dublin	20210604145153
125	43.29	EUR	09:07:38	Euronext Dublin	20210604145409
121	43.29	EUR	09:07:38	Euronext Dublin	20210604145665
1	43.3	EUR	09:09:06	Euronext Dublin	20210604146689
128	43.29	EUR	09:10:40	Euronext Dublin	20210604149249
91	43.28	EUR	09:11:05	Euronext Dublin	20210604150529
367	43.29	EUR	09:13:38	Euronext Dublin	20210604154113
97	43.3	EUR	09:14:46	Euronext Dublin	20210604155649
26	43.3	EUR	09:15:31	Euronext Dublin	20210604155905
81	43.3	EUR	09:15:31	Euronext Dublin	20210604156161
128	43.3	EUR	09:15:31	Euronext Dublin	20210604156417
1	43.3	EUR	09:15:34	Euronext Dublin	20210604156673
72	43.3	EUR	09:15:34	Euronext Dublin	20210604156929
119	43.31	EUR	09:15:53	Euronext Dublin	20210604159233
185	43.34	EUR	09:19:00	Euronext Dublin	20210604159745
125	43.34	EUR	09:19:00	Euronext Dublin	20210604160769
50	43.34	EUR	09:19:00	Euronext Dublin	20210604161025
121	43.34	EUR	09:19:00	Euronext Dublin	20210604161281
188	43.36	EUR	09:20:13	Euronext Dublin	20210604162561
57	43.36	EUR	09:22:01	Euronext Dublin	20210604163329
188	43.36	EUR	09:22:47	Euronext Dublin	20210604165377
916	43.38	EUR	09:24:09	Euronext Dublin	20210604170241
39	43.38	EUR	09:24:09	Euronext Dublin	20210604170497
62	43.36	EUR	09:24:32	Euronext Dublin	20210604172289
30	43.36	EUR	09:24:32	Euronext Dublin	20210604172545
46	43.35	EUR	09:27:00	Euronext Dublin	20210604173313
47	43.35	EUR	09:27:01	Euronext Dublin	20210604174593
22	43.34	EUR	09:27:14	Euronext Dublin	20210604174849
1	43.34	EUR	09:27:14	Euronext Dublin	20210604175105
11	43.33	EUR	09:27:14	Euronext Dublin	20210604176641
50	43.32	EUR	09:27:32	Euronext Dublin	20210604177409
1	43.32	EUR	09:28:30	Euronext Dublin	20210604179969
31	43.32	EUR	09:28:30	Euronext Dublin	20210604180225
198	43.31	EUR	09:28:55	Euronext Dublin	20210604181249
125	43.31	EUR	09:31:32	Euronext Dublin	20210604184577
3	43.31	EUR	09:31:33	Euronext Dublin	20210604184833
122	43.31	EUR	09:31:33	Euronext Dublin	20210604185089
125	43.3	EUR	09:32:04	Euronext Dublin	20210604185857
206	43.3	EUR	09:32:04	Euronext Dublin	20210604186113
74	43.3	EUR	09:32:04	Euronext Dublin	20210604186625
1	43.3	EUR	09:32:42	Euronext Dublin	20210604186881
147	43.29	EUR	09:34:09	Euronext Dublin	20210604187905
121	43.29	EUR	09:34:09	Euronext Dublin	20210604188161
50	43.29	EUR	09:34:09	Euronext Dublin	20210604188417
23	43.29	EUR	09:34:26	Euronext Dublin	20210604188673
12	43.29	EUR	09:34:26	Euronext Dublin	20210604188929
18	43.3	EUR	09:36:45	Euronext Dublin	20210604191489
1	43.3	EUR	09:37:44	Euronext Dublin	20210604192001
53	43.3	EUR	09:39:26	Euronext Dublin	20210604192769
54	43.3	EUR	09:39:34	Euronext Dublin	20210604193025
71	43.3	EUR	09:39:35	Euronext Dublin	20210604193281
278	43.29	EUR	09:39:40	Euronext Dublin	20210604193793
73	43.29	EUR	09:39:40	Euronext Dublin	20210604194049
155	43.29	EUR	09:39:40	Euronext Dublin	20210604194305
222	43.29	EUR	09:39:40	Euronext Dublin	20210604195073
195	43.28	EUR	09:42:07	Euronext Dublin	20210604196609
125	43.28	EUR	09:42:08	Euronext Dublin	20210604197121
18	43.28	EUR	09:42:08	Euronext Dublin	20210604197377
12	43.28	EUR	09:45:45	Euronext Dublin	20210604197633
16	43.28	EUR	09:45:46	Euronext Dublin	20210604198401
1	43.29	EUR	09:46:09	Euronext Dublin	20210604199425
2	43.31	EUR	09:51:01	Euronext Dublin	20210604201985
75	43.31	EUR	09:51:11	Euronext Dublin	20210604202241
50	43.31	EUR	09:51:12	Euronext Dublin	20210604202497
106	43.31	EUR	09:51:12	Euronext Dublin	20210604202753
44	43.31	EUR	09:51:26	Euronext Dublin	20210604203009
19	43.31	EUR	09:51:26	Euronext Dublin	20210604203265
49	43.31	EUR	09:51:46	Euronext Dublin	20210604203521
50	43.3	EUR	09:53:33	Euronext Dublin	20210604204033
124	43.3	EUR	09:53:33	Euronext Dublin	20210604204289
89	43.3	EUR	09:53:33	Euronext Dublin	20210604204545
198	43.29	EUR	09:56:37	Euronext Dublin	20210604206337
230	43.29	EUR	09:56:37	Euronext Dublin	20210604206593
50	43.28	EUR	09:56:37	Euronext Dublin	20210604207617
125	43.28	EUR	09:56:37	Euronext Dublin	20210604207873
125	43.29	EUR	09:56:37	Euronext Dublin	20210604208129
122	43.29	EUR	09:56:37	Euronext Dublin	20210604208385
50	43.29	EUR	09:56:37	Euronext Dublin	20210604208641
69	43.29	EUR	09:56:37	Euronext Dublin	20210604208897
102	43.28	EUR	09:57:15	Euronext Dublin	20210604209153
97	43.28	EUR	09:57:15	Euronext Dublin	20210604210177
44	43.28	EUR	10:00:12	Euronext Dublin	20210604210433
60	43.28	EUR	10:00:23	Euronext Dublin	20210604210689
62	43.28	EUR	10:00:23	Euronext Dublin	20210604210945
47	43.27	EUR	10:00:55	Euronext Dublin	20210604213249
80	43.27	EUR	10:00:59	Euronext Dublin	20210604213505
40	43.27	EUR	10:00:59	Euronext Dublin	20210604213761
16	43.27	EUR	10:00:59	Euronext Dublin	20210604214017
1	43.27	EUR	10:02:07	Euronext Dublin	20210604214273
26	43.27	EUR	10:02:07	Euronext Dublin	20210604214529
23	43.27	EUR	10:02:07	Euronext Dublin	20210604214785
2	43.27	EUR	10:02:07	Euronext Dublin	20210604215041
23	43.27	EUR	10:02:08	Euronext Dublin	20210604215297
2	43.27	EUR	10:02:08	Euronext Dublin	20210604215553
113	43.26	EUR	10:03:06	Euronext Dublin	20210604216833
259	43.25	EUR	10:04:07	Euronext Dublin	20210604219649
46	43.25	EUR	10:04:07	Euronext Dublin	20210604220929
1	43.24	EUR	10:05:21	Euronext Dublin	20210604223745
2	43.24	EUR	10:05:21	Euronext Dublin	20210604224001
178	43.23	EUR	10:05:54	Euronext Dublin	20210604225281
125	43.23	EUR	10:05:54	Euronext Dublin	20210604225793
38	43.23	EUR	10:05:54	Euronext Dublin	20210604226049
1	43.23	EUR	10:07:08	Euronext Dublin	20210604227073
13	43.23	EUR	10:07:08	Euronext Dublin	20210604227329
260	43.23	EUR	10:09:16	Euronext Dublin	20210604231681
59	43.24	EUR	10:10:16	Euronext Dublin	20210604235009
49	43.24	EUR	10:10:55	Euronext Dublin	20210604235265
1	43.24	EUR	10:10:58	Euronext Dublin	20210604235521
3	43.25	EUR	10:11:33	Euronext Dublin	20210604236545
18	43.25	EUR	10:11:33	Euronext Dublin	20210604236801
69	43.25	EUR	10:12:21	Euronext Dublin	20210604237057
21	43.25	EUR	10:12:21	Euronext Dublin	20210604237313
141	43.28	EUR	10:15:28	Euronext Dublin	20210604239105
121	43.28	EUR	10:15:28	Euronext Dublin	20210604239617
40	43.28	EUR	10:15:28	Euronext Dublin	20210604239873
161	43.28	EUR	10:15:28	Euronext Dublin	20210604240129
39	43.26	EUR	10:17:01	Euronext Dublin	20210604241153
56	43.26	EUR	10:17:01	Euronext Dublin	20210604241409
125	43.26	EUR	10:17:01	Euronext Dublin	20210604241665
153	43.26	EUR	10:17:01	Euronext Dublin	20210604241921
92	43.26	EUR	10:17:36	Euronext Dublin	20210604242177
177	43.26	EUR	10:19:55	Euronext Dublin	20210604243713
122	43.26	EUR	10:19:55	Euronext Dublin	20210604244225
44	43.26	EUR	10:19:55	Euronext Dublin	20210604244481
50	43.26	EUR	10:19:55	Euronext Dublin	20210604244737
49	43.26	EUR	10:21:01	Euronext Dublin	20210604245505
18	43.26	EUR	10:21:19	Euronext Dublin	20210604245761
1	43.26	EUR	10:21:19	Euronext Dublin	20210604246017
38	43.26	EUR	10:21:19	Euronext Dublin	20210604246273
24	43.26	EUR	10:21:19	Euronext Dublin	20210604246529
355	43.29	EUR	10:45:12	Euronext Dublin	20210604272897
46	43.33	EUR	11:02:15	Euronext Dublin	20210604364289
48	43.34	EUR	11:04:17	Euronext Dublin	20210604371969
70	43.34	EUR	11:04:17	Euronext Dublin	20210604372225
18	43.34	EUR	11:04:18	Euronext Dublin	20210604372481
1	43.34	EUR	11:04:44	Euronext Dublin	20210604372737
81	43.35	EUR	11:05:37	Euronext Dublin	20210604373761
287	43.34	EUR	11:08:05	Euronext Dublin	20210604378625
125	43.34	EUR	11:08:05	Euronext Dublin	20210604379137
121	43.34	EUR	11:08:05	Euronext Dublin	20210604379393
50	43.34	EUR	11:08:05	Euronext Dublin	20210604379649
81	43.34	EUR	11:08:05	Euronext Dublin	20210604379905
1	43.34	EUR	11:08:05	Euronext Dublin	20210604380161
109	43.34	EUR	11:08:05	Euronext Dublin	20210604380417
21	43.34	EUR	11:08:05	Euronext Dublin	20210604380673
1	43.34	EUR	11:08:42	Euronext Dublin	20210604382209
72	43.33	EUR	11:10:21	Euronext Dublin	20210604383489
101	43.33	EUR	11:10:21	Euronext Dublin	20210604383745
121	43.33	EUR	11:10:21	Euronext Dublin	20210604384513
125	43.33	EUR	11:10:21	Euronext Dublin	20210604384769
50	43.33	EUR	11:10:21	Euronext Dublin	20210604385025
7	43.33	EUR	11:10:21	Euronext Dublin	20210604385281
46	43.31	EUR	11:10:57	Euronext Dublin	20210604392449
131	43.32	EUR	11:15:07	Euronext Dublin	20210604400129
82	43.32	EUR	11:15:07	Euronext Dublin	20210604400385
185	43.31	EUR	11:16:57	Euronext Dublin	20210604402433
128	43.3	EUR	11:17:13	Euronext Dublin	20210604407297
1	43.31	EUR	11:20:41	Euronext Dublin	20210604413185
18	43.31	EUR	11:20:41	Euronext Dublin	20210604413441
26	43.31	EUR	11:20:44	Euronext Dublin	20210604413697
12	43.31	EUR	11:21:08	Euronext Dublin	20210604414721
36	43.31	EUR	11:21:08	Euronext Dublin	20210604414977
42	43.32	EUR	11:23:13	Euronext Dublin	20210604421377
200	43.32	EUR	11:23:13	Euronext Dublin	20210604421633
56	43.32	EUR	11:23:13	Euronext Dublin	20210604421889
124	43.33	EUR	11:23:17	Euronext Dublin	20210604423937
231	43.32	EUR	11:23:42	Euronext Dublin	20210604424193
22	43.32	EUR	11:23:42	Euronext Dublin	20210604424449
243	43.31	EUR	11:24:09	Euronext Dublin	20210604428033
10	43.31	EUR	11:24:09	Euronext Dublin	20210604428289
212	43.3	EUR	11:26:32	Euronext Dublin	20210604432897
122	43.3	EUR	11:26:32	Euronext Dublin	20210604433665
50	43.3	EUR	11:26:32	Euronext Dublin	20210604433921
29	43.3	EUR	11:26:32	Euronext Dublin	20210604434177
338	43.29	EUR	11:30:48	Euronext Dublin	20210604435713
125	43.29	EUR	11:30:48	Euronext Dublin	20210604435969
117	43.29	EUR	11:30:48	Euronext Dublin	20210604436225
47	43.26	EUR	11:31:19	Euronext Dublin	20210604440065
47	43.24	EUR	11:31:25	Euronext Dublin	20210604440833
1	43.25	EUR	11:34:32	Euronext Dublin	20210604445185
23	43.25	EUR	11:34:32	Euronext Dublin	20210604445441
29	43.25	EUR	11:34:37	Euronext Dublin	20210604445697
1	43.25	EUR	11:34:37	Euronext Dublin	20210604445953
9	43.25	EUR	11:34:38	Euronext Dublin	20210604446209
16	43.25	EUR	11:34:38	Euronext Dublin	20210604446465
2	43.25	EUR	11:34:39	Euronext Dublin	20210604446721
32	43.25	EUR	11:34:49	Euronext Dublin	20210604447233
36	43.25	EUR	11:35:49	Euronext Dublin	20210604447489
23	43.25	EUR	11:35:49	Euronext Dublin	20210604447745
58	43.25	EUR	11:35:50	Euronext Dublin	20210604448001
1	43.25	EUR	11:35:50	Euronext Dublin	20210604448257
217	43.25	EUR	11:37:49	Euronext Dublin	20210604450561
125	43.25	EUR	11:37:49	Euronext Dublin	20210604451329
92	43.25	EUR	11:37:49	Euronext Dublin	20210604451585
42	43.25	EUR	11:37:49	Euronext Dublin	20210604451841
39	43.25	EUR	11:37:49	Euronext Dublin	20210604452097
196	43.29	EUR	11:45:52	Euronext Dublin	20210604462593
206	43.29	EUR	11:45:52	Euronext Dublin	20210604462849
94	43.29	EUR	11:45:52	Euronext Dublin	20210604465665
50	43.29	EUR	11:45:52	Euronext Dublin	20210604465921
121	43.29	EUR	11:45:52	Euronext Dublin	20210604466177
34	43.29	EUR	11:45:52	Euronext Dublin	20210604466433
44	43.27	EUR	11:46:28	Euronext Dublin	20210604468993
1	43.28	EUR	11:48:03	Euronext Dublin	20210604469761
21	43.28	EUR	11:48:03	Euronext Dublin	20210604470017
5	43.28	EUR	11:48:04	Euronext Dublin	20210604470273
163	43.28	EUR	11:50:41	Euronext Dublin	20210604472321
125	43.28	EUR	11:50:41	Euronext Dublin	20210604472833
50	43.28	EUR	11:50:41	Euronext Dublin	20210604473089
104	43.28	EUR	11:50:41	Euronext Dublin	20210604473345
2	43.32	EUR	11:57:17	Euronext Dublin	20210604480513
424	43.31	EUR	11:58:13	Euronext Dublin	20210604481281
92	43.31	EUR	11:58:13	Euronext Dublin	20210604483329
44	43.31	EUR	11:58:13	Euronext Dublin	20210604483585
50	43.31	EUR	11:58:13	Euronext Dublin	20210604483841
78	43.3	EUR	11:58:34	Euronext Dublin	20210604484353
172	43.29	EUR	11:59:23	Euronext Dublin	20210604486145
86	43.29	EUR	11:59:23	Euronext Dublin	20210604486401
178	43.3	EUR	12:01:59	Euronext Dublin	20210604492801
47	43.32	EUR	12:05:42	Euronext Dublin	20210604503297
43	43.32	EUR	12:05:44	Euronext Dublin	20210604503809
34	43.32	EUR	12:05:46	Euronext Dublin	20210604505601
374	43.31	EUR	12:05:48	Euronext Dublin	20210604506113
44	43.31	EUR	12:05:49	Euronext Dublin	20210604506625
1	43.31	EUR	12:06:42	Euronext Dublin	20210604508417
207	43.3	EUR	12:08:12	Euronext Dublin	20210604510977
125	43.3	EUR	12:08:12	Euronext Dublin	20210604511489
62	43.3	EUR	12:08:12	Euronext Dublin	20210604511745
288	43.3	EUR	12:10:59	Euronext Dublin	20210604516865
61	43.3	EUR	12:10:59	Euronext Dublin	20210604517121
296	43.3	EUR	12:15:05	Euronext Dublin	20210604526593
72	43.3	EUR	12:15:05	Euronext Dublin	20210604526849
97	43.29	EUR	12:16:33	Euronext Dublin	20210604528897
72	43.29	EUR	12:16:33	Euronext Dublin	20210604529153
158	43.28	EUR	12:18:31	Euronext Dublin	20210604531969
142	43.29	EUR	12:21:21	Euronext Dublin	20210604538625
1	43.3	EUR	12:22:08	Euronext Dublin	20210604540161
20	43.3	EUR	12:22:08	Euronext Dublin	20210604540417
46	43.3	EUR	12:22:08	Euronext Dublin	20210604540673
42	43.3	EUR	12:22:11	Euronext Dublin	20210604540929
17	43.3	EUR	12:23:28	Euronext Dublin	20210604541185
46	43.3	EUR	12:23:28	Euronext Dublin	20210604541441
62	43.3	EUR	12:23:32	Euronext Dublin	20210604541697
4	43.3	EUR	12:23:32	Euronext Dublin	20210604541953
26	43.3	EUR	12:23:32	Euronext Dublin	20210604542209
17	43.3	EUR	12:23:32	Euronext Dublin	20210604542465
2	43.3	EUR	12:23:32	Euronext Dublin	20210604542721
40	43.31	EUR	12:23:41	Euronext Dublin	20210604543233
19	43.31	EUR	12:23:41	Euronext Dublin	20210604543489
11	43.31	EUR	12:23:41	Euronext Dublin	20210604543745
17	43.31	EUR	12:24:50	Euronext Dublin	20210604545025
12	43.31	EUR	12:24:50	Euronext Dublin	20210604545281
113	43.31	EUR	12:25:54	Euronext Dublin	20210604545537
19	43.31	EUR	12:25:54	Euronext Dublin	20210604545793
28	43.31	EUR	12:25:54	Euronext Dublin	20210604546049
6	43.31	EUR	12:25:55	Euronext Dublin	20210604546561
39	43.31	EUR	12:25:55	Euronext Dublin	20210604546817
29	43.31	EUR	12:25:55	Euronext Dublin	20210604547073
3	43.31	EUR	12:25:55	Euronext Dublin	20210604547329
220	43.3	EUR	12:27:20	Euronext Dublin	20210604548609
111	43.3	EUR	12:27:20	Euronext Dublin	20210604548865
71	43.3	EUR	12:27:20	Euronext Dublin	20210604549121
111	43.3	EUR	12:27:20	Euronext Dublin	20210604550657
23	43.3	EUR	12:27:20	Euronext Dublin	20210604550913
25	43.3	EUR	12:27:20	Euronext Dublin	20210604551169
2	43.3	EUR	12:28:37	Euronext Dublin	20210604551425
116	43.3	EUR	12:28:37	Euronext Dublin	20210604551681
82	43.29	EUR	12:30:01	Euronext Dublin	20210604555009
94	43.29	EUR	12:30:01	Euronext Dublin	20210604555265
56	43.29	EUR	12:32:46	Euronext Dublin	20210604555521
44	43.29	EUR	12:32:49	Euronext Dublin	20210604558081
81	43.29	EUR	12:33:01	Euronext Dublin	20210604558337
52	43.29	EUR	12:34:51	Euronext Dublin	20210604562177
125	43.29	EUR	12:35:13	Euronext Dublin	20210604565761
309	43.28	EUR	12:35:40	Euronext Dublin	20210604567553
15	43.28	EUR	12:35:40	Euronext Dublin	20210604567809
121	43.28	EUR	12:35:40	Euronext Dublin	20210604568065
50	43.28	EUR	12:35:40	Euronext Dublin	20210604568321
98	43.28	EUR	12:35:40	Euronext Dublin	20210604568577
125	43.28	EUR	12:38:47	Euronext Dublin	20210604576257
360	43.27	EUR	12:39:25	Euronext Dublin	20210604578305
72	43.27	EUR	12:39:26	Euronext Dublin	20210604579329
239	43.27	EUR	12:39:26	Euronext Dublin	20210604579585
217	43.26	EUR	12:39:31	Euronext Dublin	20210604580609
124	43.26	EUR	12:39:32	Euronext Dublin	20210604580865
16	43.26	EUR	12:39:34	Euronext Dublin	20210604581121
96	43.26	EUR	12:39:36	Euronext Dublin	20210604581889
261	43.26	EUR	12:39:40	Euronext Dublin	20210604582145
121	43.26	EUR	12:39:40	Euronext Dublin	20210604582401
236	43.26	EUR	12:39:40	Euronext Dublin	20210604582657
122	43.26	EUR	12:39:57	Euronext Dublin	20210604582913
235	43.26	EUR	12:40:09	Euronext Dublin	20210604583169
88	43.26	EUR	12:40:09	Euronext Dublin	20210604583425
72	43.26	EUR	12:41:15	Euronext Dublin	20210604584193
91	43.26	EUR	12:41:15	Euronext Dublin	20210604584705
95	43.25	EUR	12:41:53	Euronext Dublin	20210604585985
70	43.25	EUR	12:43:09	Euronext Dublin	20210604590593
1	43.26	EUR	12:45:22	Euronext Dublin	20210604596225
352	43.25	EUR	12:46:18	Euronext Dublin	20210604596993
34	43.25	EUR	12:46:18	Euronext Dublin	20210604597249
82	43.25	EUR	12:46:18	Euronext Dublin	20210604598017
46	43.22	EUR	12:46:32	Euronext Dublin	20210604600065
161	43.21	EUR	12:48:33	Euronext Dublin	20210604603649
225	43.21	EUR	12:52:31	Euronext Dublin	20210604606721
44	43.21	EUR	12:52:31	Euronext Dublin	20210604606977
1	43.21	EUR	12:53:05	Euronext Dublin	20210604608769
42	43.21	EUR	12:53:13	Euronext Dublin	20210604610049
25	43.21	EUR	12:53:17	Euronext Dublin	20210604610305
12	43.21	EUR	12:53:18	Euronext Dublin	20210604610561
5	43.21	EUR	12:53:18	Euronext Dublin	20210604610817
41	43.22	EUR	12:54:30	Euronext Dublin	20210604611329
15	43.22	EUR	12:54:53	Euronext Dublin	20210604612353
29	43.22	EUR	12:54:55	Euronext Dublin	20210604612609
1	43.22	EUR	12:55:00	Euronext Dublin	20210604612865
559	43.21	EUR	12:56:23	Euronext Dublin	20210604614401
57	43.21	EUR	12:56:23	Euronext Dublin	20210604615169
68	43.21	EUR	12:59:02	Euronext Dublin	20210604620033
39	43.24	EUR	13:02:18	Euronext Dublin	20210604625409
4	43.24	EUR	13:02:18	Euronext Dublin	20210604625665
279	43.27	EUR	13:03:38	Euronext Dublin	20210604632321
125	43.27	EUR	13:03:38	Euronext Dublin	20210604633089
154	43.3	EUR	13:04:34	Euronext Dublin	20210604636161
150	43.3	EUR	13:04:34	Euronext Dublin	20210604636929
108	43.3	EUR	13:04:34	Euronext Dublin	20210604637185
61	43.3	EUR	13:04:34	Euronext Dublin	20210604637441
50	43.3	EUR	13:04:44	Euronext Dublin	20210604637697
1	43.29	EUR	13:05:31	Euronext Dublin	20210604638977
125	43.29	EUR	13:05:31	Euronext Dublin	20210604639233
81	43.29	EUR	13:05:31	Euronext Dublin	20210604639489
93	43.29	EUR	13:05:31	Euronext Dublin	20210604639745
92	43.29	EUR	13:07:24	Euronext Dublin	20210604642561
238	43.28	EUR	13:09:54	Euronext Dublin	20210604646145
150	43.28	EUR	13:09:54	Euronext Dublin	20210604647169
113	43.28	EUR	13:13:11	Euronext Dublin	20210604652033
201	43.28	EUR	13:13:11	Euronext Dublin	20210604652289
68	43.28	EUR	13:13:11	Euronext Dublin	20210604652545
258	43.31	EUR	13:19:39	Euronext Dublin	20210604665601
96	43.31	EUR	13:19:39	Euronext Dublin	20210604665857
100	43.31	EUR	13:21:22	Euronext Dublin	20210604672001
143	43.31	EUR	13:21:22	Euronext Dublin	20210604672257
186	43.31	EUR	13:26:14	Euronext Dublin	20210604683521
125	43.31	EUR	13:26:14	Euronext Dublin	20210604684545
1	43.31	EUR	13:26:14	Euronext Dublin	20210604684801
259	43.31	EUR	13:28:10	Euronext Dublin	20210604688129
177	43.28	EUR	13:30:01	Euronext Dublin	20210604691201
119	43.28	EUR	13:30:01	Euronext Dublin	20210604692225
72	43.28	EUR	13:30:17	Euronext Dublin	20210604694785
58	43.3	EUR	13:30:53	Euronext Dublin	20210604697345
141	43.31	EUR	13:31:18	Euronext Dublin	20210604698113
200	43.31	EUR	13:31:19	Euronext Dublin	20210604698369
46	43.29	EUR	13:31:35	Euronext Dublin	20210604699393
69	43.25	EUR	13:32:02	Euronext Dublin	20210604700929
101	43.25	EUR	13:32:36	Euronext Dublin	20210604702977
57	43.25	EUR	13:32:36	Euronext Dublin	20210604703745
88	43.24	EUR	13:32:58	Euronext Dublin	20210604704257
190	43.3	EUR	13:35:16	Euronext Dublin	20210604715777
348	43.29	EUR	13:37:42	Euronext Dublin	20210604719105
125	43.29	EUR	13:37:42	Euronext Dublin	20210604719361
65	43.29	EUR	13:37:42	Euronext Dublin	20210604719617
77	43.29	EUR	13:38:37	Euronext Dublin	20210604721921
55	43.29	EUR	13:38:38	Euronext Dublin	20210604722177
96	43.28	EUR	13:39:35	Euronext Dublin	20210604722945
51	43.28	EUR	13:39:35	Euronext Dublin	20210604723457
120	43.26	EUR	13:40:41	Euronext Dublin	20210604724737
45	43.28	EUR	13:42:51	Euronext Dublin	20210604729601
12	43.29	EUR	13:43:42	Euronext Dublin	20210604733953
18	43.29	EUR	13:43:42	Euronext Dublin	20210604734209
28	43.29	EUR	13:44:06	Euronext Dublin	20210604734465
19	43.29	EUR	13:44:06	Euronext Dublin	20210604734721
15	43.29	EUR	13:44:07	Euronext Dublin	20210604734977
65	43.29	EUR	13:44:26	Euronext Dublin	20210604735233
16	43.29	EUR	13:44:27	Euronext Dublin	20210604735489
27	43.29	EUR	13:44:27	Euronext Dublin	20210604735745
17	43.29	EUR	13:44:27	Euronext Dublin	20210604736001
63	43.29	EUR	13:44:29	Euronext Dublin	20210604736257
70	43.29	EUR	13:44:36	Euronext Dublin	20210604736513
85	43.29	EUR	13:44:39	Euronext Dublin	20210604736769
9	43.3	EUR	13:45:18	Euronext Dublin	20210604740097
150	43.3	EUR	13:45:34	Euronext Dublin	20210604740353
105	43.3	EUR	13:45:34	Euronext Dublin	20210604740865
121	43.3	EUR	13:45:34	Euronext Dublin	20210604741377
50	43.3	EUR	13:45:34	Euronext Dublin	20210604741633
48	43.3	EUR	13:45:34	Euronext Dublin	20210604741889
65	43.3	EUR	13:45:34	Euronext Dublin	20210604742145
16	43.3	EUR	13:45:34	Euronext Dublin	20210604742401
50	43.3	EUR	13:45:34	Euronext Dublin	20210604742657
10	43.3	EUR	13:45:34	Euronext Dublin	20210604742913
34	43.27	EUR	13:46:02	Euronext Dublin	20210604744705
48	43.27	EUR	13:46:13	Euronext Dublin	20210604744961
115	43.25	EUR	13:47:13	Euronext Dublin	20210604747009
9	43.25	EUR	13:47:13	Euronext Dublin	20210604747521
9	43.25	EUR	13:47:13	Euronext Dublin	20210604747777
12	43.25	EUR	13:49:26	Euronext Dublin	20210604748289
36	43.24	EUR	13:49:30	Euronext Dublin	20210604749057
39	43.24	EUR	13:49:30	Euronext Dublin	20210604749313
39	43.25	EUR	13:50:02	Euronext Dublin	20210604749825
3	43.26	EUR	13:51:06	Euronext Dublin	20210604752897
102	43.27	EUR	13:51:47	Euronext Dublin	20210604755457
1	43.27	EUR	13:51:49	Euronext Dublin	20210604756225
18	43.27	EUR	13:51:49	Euronext Dublin	20210604756481
1	43.27	EUR	13:52:06	Euronext Dublin	20210604756993
128	43.27	EUR	13:52:07	Euronext Dublin	20210604757249
60	43.26	EUR	13:52:33	Euronext Dublin	20210604758529
94	43.26	EUR	13:53:01	Euronext Dublin	20210604759297
141	43.25	EUR	13:53:03	Euronext Dublin	20210604760065
40	43.25	EUR	13:53:03	Euronext Dublin	20210604760321
227	43.25	EUR	13:53:07	Euronext Dublin	20210604760577
46	43.24	EUR	13:53:19	Euronext Dublin	20210604762113
1	43.24	EUR	13:54:07	Euronext Dublin	20210604762369
45	43.25	EUR	13:55:57	Euronext Dublin	20210604762881
55	43.24	EUR	13:56:07	Euronext Dublin	20210604763393
26	43.24	EUR	13:56:07	Euronext Dublin	20210604763649
38	43.24	EUR	13:56:07	Euronext Dublin	20210604763905
119	43.24	EUR	13:56:27	Euronext Dublin	20210604764161
102	43.27	EUR	13:58:18	Euronext Dublin	20210604769793
547	43.27	EUR	13:58:24	Euronext Dublin	20210604770305
24	43.27	EUR	13:58:24	Euronext Dublin	20210604770561
75	43.27	EUR	13:59:15	Euronext Dublin	20210604770817
100	43.27	EUR	13:59:16	Euronext Dublin	20210604771073
100	43.27	EUR	13:59:16	Euronext Dublin	20210604771329
59	43.27	EUR	13:59:16	Euronext Dublin	20210604773377
100	43.27	EUR	13:59:55	Euronext Dublin	20210604773633
113	43.27	EUR	13:59:55	Euronext Dublin	20210604773889
6	43.27	EUR	13:59:55	Euronext Dublin	20210604774401
34	43.29	EUR	14:00:13	Euronext Dublin	20210604775681
22	43.29	EUR	14:00:13	Euronext Dublin	20210604775937
17	43.29	EUR	14:00:13	Euronext Dublin	20210604776193
57	43.29	EUR	14:00:13	Euronext Dublin	20210604776449
110	43.29	EUR	14:00:25	Euronext Dublin	20210604776705
52	43.29	EUR	14:00:25	Euronext Dublin	20210604776961
348	43.28	EUR	14:00:39	Euronext Dublin	20210604777729
69	43.28	EUR	14:00:39	Euronext Dublin	20210604778753
168	43.28	EUR	14:01:46	Euronext Dublin	20210604781569
113	43.28	EUR	14:01:46	Euronext Dublin	20210604782081
73	43.27	EUR	14:01:46	Euronext Dublin	20210604783361
61	43.27	EUR	14:02:09	Euronext Dublin	20210604784385
477	43.31	EUR	14:09:53	Euronext Dublin	20210604823041
180	43.3	EUR	14:10:54	Euronext Dublin	20210604825601
51	43.34	EUR	14:14:27	Euronext Dublin	20210604834817
54	43.34	EUR	14:14:47	Euronext Dublin	20210604837633
71	43.33	EUR	14:15:27	Euronext Dublin	20210604840705
51	43.33	EUR	14:15:28	Euronext Dublin	20210604840961
201	43.32	EUR	14:15:43	Euronext Dublin	20210604841729
236	43.31	EUR	14:17:03	Euronext Dublin	20210604848129
60	43.3	EUR	14:17:06	Euronext Dublin	20210604848897
120	43.3	EUR	14:17:06	Euronext Dublin	20210604849153
54	43.3	EUR	14:17:06	Euronext Dublin	20210604849409
47	43.3	EUR	14:17:20	Euronext Dublin	20210604850177
119	43.31	EUR	14:18:25	Euronext Dublin	20210604851969
41	43.31	EUR	14:18:25	Euronext Dublin	20210604852225
93	43.3	EUR	14:18:56	Euronext Dublin	20210604852993
47	43.3	EUR	14:19:09	Euronext Dublin	20210604853761
211	43.28	EUR	14:21:25	Euronext Dublin	20210604859905
46	43.28	EUR	14:21:48	Euronext Dublin	20210604861697
90	43.28	EUR	14:22:23	Euronext Dublin	20210604863233
45	43.28	EUR	14:23:02	Euronext Dublin	20210604864769
365	43.31	EUR	14:24:30	Euronext Dublin	20210604873217
60	43.31	EUR	14:25:03	Euronext Dublin	20210604873473
21	43.31	EUR	14:25:04	Euronext Dublin	20210604873729
86	43.31	EUR	14:25:57	Euronext Dublin	20210604873985
76	43.31	EUR	14:26:38	Euronext Dublin	20210604875777
267	43.3	EUR	14:27:43	Euronext Dublin	20210604877569
168	43.3	EUR	14:27:43	Euronext Dublin	20210604877825
253	43.3	EUR	14:28:06	Euronext Dublin	20210604879873
91	43.3	EUR	14:28:06	Euronext Dublin	20210604880385
165	43.31	EUR	14:29:40	Euronext Dublin	20210604890369
121	43.31	EUR	14:30:00	Euronext Dublin	20210604894721
49	43.32	EUR	14:30:01	Euronext Dublin	20210604896001
46	43.31	EUR	14:30:06	Euronext Dublin	20210604897281
48	43.31	EUR	14:31:06	Euronext Dublin	20210604900609
32	43.31	EUR	14:31:09	Euronext Dublin	20210604901889
195	43.31	EUR	14:31:30	Euronext Dublin	20210604903169
125	43.31	EUR	14:31:42	Euronext Dublin	20210604903937
5	43.31	EUR	14:31:42	Euronext Dublin	20210604904193
253	43.3	EUR	14:31:43	Euronext Dublin	20210604906241
125	43.29	EUR	14:31:43	Euronext Dublin	20210604907265
50	43.29	EUR	14:31:43	Euronext Dublin	20210604907521
121	43.29	EUR	14:31:43	Euronext Dublin	20210604907777
50	43.29	EUR	14:31:43	Euronext Dublin	20210604908033
103	43.3	EUR	14:31:43	Euronext Dublin	20210604908289
56	43.28	EUR	14:31:50	Euronext Dublin	20210604932353
56	43.29	EUR	14:31:52	Euronext Dublin	20210604937473
56	43.26	EUR	14:31:59	Euronext Dublin	20210604940801
26	43.29	EUR	14:32:38	Euronext Dublin	20210604948993
25	43.29	EUR	14:32:38	Euronext Dublin	20210604949249
56	43.29	EUR	14:32:43	Euronext Dublin	20210604949505
73	43.29	EUR	14:32:44	Euronext Dublin	20210604950529
343	43.28	EUR	14:32:52	Euronext Dublin	20210604952065
24	43.28	EUR	14:33:17	Euronext Dublin	20210604953857
46	43.28	EUR	14:33:28	Euronext Dublin	20210604954113
173	43.27	EUR	14:33:28	Euronext Dublin	20210604955393
15	43.27	EUR	14:33:39	Euronext Dublin	20210604955905
139	43.27	EUR	14:33:39	Euronext Dublin	20210604956161
125	43.27	EUR	14:33:39	Euronext Dublin	20210604956673
26	43.27	EUR	14:33:39	Euronext Dublin	20210604956929
70	43.27	EUR	14:33:39	Euronext Dublin	20210604957185
42	43.28	EUR	14:34:04	Euronext Dublin	20210604960513
52	43.28	EUR	14:34:08	Euronext Dublin	20210604960769
87	43.27	EUR	14:34:22	Euronext Dublin	20210604961537
163	43.27	EUR	14:34:37	Euronext Dublin	20210604962049
33	43.27	EUR	14:34:40	Euronext Dublin	20210604962561
8	43.27	EUR	14:34:40	Euronext Dublin	20210604962817
275	43.26	EUR	14:35:22	Euronext Dublin	20210604966913
125	43.26	EUR	14:35:22	Euronext Dublin	20210604967425
122	43.26	EUR	14:35:22	Euronext Dublin	20210604967681
73	43.26	EUR	14:35:22	Euronext Dublin	20210604967937
27	43.26	EUR	14:35:22	Euronext Dublin	20210604968193
55	43.26	EUR	14:35:22	Euronext Dublin	20210604968449
1	43.26	EUR	14:35:41	Euronext Dublin	20210604970497
96	43.25	EUR	14:36:02	Euronext Dublin	20210604973057
65	43.25	EUR	14:36:02	Euronext Dublin	20210604973313
120	43.24	EUR	14:36:05	Euronext Dublin	20210604974849
50	43.23	EUR	14:36:12	Euronext Dublin	20210604975873
76	43.22	EUR	14:36:37	Euronext Dublin	20210604984833
18	43.22	EUR	14:36:37	Euronext Dublin	20210604985089
177	43.22	EUR	14:36:50	Euronext Dublin	20210604986881
95	43.2	EUR	14:37:03	Euronext Dublin	20210604989697
105	43.2	EUR	14:37:24	Euronext Dublin	20210604992769
94	43.19	EUR	14:37:28	Euronext Dublin	20210604993793
88	43.19	EUR	14:37:28	Euronext Dublin	20210604994049
125	43.19	EUR	14:37:57	Euronext Dublin	20210604994305
249	43.19	EUR	14:37:57	Euronext Dublin	20210604994561
49	43.19	EUR	14:37:57	Euronext Dublin	20210604994817
33	43.19	EUR	14:37:57	Euronext Dublin	20210604995073
1	43.19	EUR	14:37:57	Euronext Dublin	20210604995329
42	43.19	EUR	14:37:57	Euronext Dublin	20210604995585
27	43.19	EUR	14:37:57	Euronext Dublin	20210604995841
82	43.19	EUR	14:37:57	Euronext Dublin	20210604996097
57	43.19	EUR	14:37:57	Euronext Dublin	20210604996353
121	43.19	EUR	14:37:57	Euronext Dublin	20210604996609
98	43.19	EUR	14:37:57	Euronext Dublin	20210604996865
141	43.19	EUR	14:37:57	Euronext Dublin	20210604998145
104	43.19	EUR	14:37:57	Euronext Dublin	20210604998401
28	43.21	EUR	14:38:21	Euronext Dublin	202106041000705
129	43.21	EUR	14:38:25	Euronext Dublin	202106041001729
133	43.21	EUR	14:38:25	Euronext Dublin	202106041003265
67	43.21	EUR	14:38:25	Euronext Dublin	202106041003521
125	43.2	EUR	14:38:26	Euronext Dublin	202106041004545
31	43.2	EUR	14:38:26	Euronext Dublin	202106041004801
199	43.2	EUR	14:38:49	Euronext Dublin	202106041006337
101	43.2	EUR	14:38:49	Euronext Dublin	202106041007617
212	43.19	EUR	14:38:50	Euronext Dublin	202106041008385
100	43.19	EUR	14:38:50	Euronext Dublin	202106041009409
300	43.19	EUR	14:38:50	Euronext Dublin	202106041009665
57	43.19	EUR	14:38:50	Euronext Dublin	202106041009921
143	43.19	EUR	14:38:50	Euronext Dublin	202106041010177
59	43.19	EUR	14:38:53	Euronext Dublin	202106041010433
49	43.19	EUR	14:38:53	Euronext Dublin	202106041011201
18	43.19	EUR	14:39:25	Euronext Dublin	202106041012993
47	43.19	EUR	14:39:31	Euronext Dublin	202106041013505
56	43.19	EUR	14:39:33	Euronext Dublin	202106041013761
76	43.19	EUR	14:39:35	Euronext Dublin	202106041014785
45	43.19	EUR	14:39:38	Euronext Dublin	202106041015041
88	43.19	EUR	14:40:09	Euronext Dublin	202106041018369
82	43.19	EUR	14:40:09	Euronext Dublin	202106041018625
144	43.19	EUR	14:40:09	Euronext Dublin	202106041018881
19	43.19	EUR	14:40:09	Euronext Dublin	202106041019137
29	43.19	EUR	14:40:09	Euronext Dublin	202106041019393
97	43.18	EUR	14:40:11	Euronext Dublin	202106041019905
90	43.16	EUR	14:40:22	Euronext Dublin	202106041024769
98	43.17	EUR	14:40:59	Euronext Dublin	202106041029377
84	43.17	EUR	14:40:59	Euronext Dublin	202106041029889
55	43.17	EUR	14:41:00	Euronext Dublin	202106041030145
1	43.17	EUR	14:41:00	Euronext Dublin	202106041030401
125	43.18	EUR	14:41:19	Euronext Dublin	202106041031937
19	43.18	EUR	14:41:19	Euronext Dublin	202106041032193
51	43.18	EUR	14:41:24	Euronext Dublin	202106041032961
74	43.18	EUR	14:41:25	Euronext Dublin	202106041033217
1	43.18	EUR	14:41:25	Euronext Dublin	202106041033473
3	43.18	EUR	14:41:25	Euronext Dublin	202106041033729
27	43.16	EUR	14:41:41	Euronext Dublin	202106041036033
52	43.16	EUR	14:41:52	Euronext Dublin	202106041036289
123	43.15	EUR	14:42:33	Euronext Dublin	202106041039105
36	43.15	EUR	14:42:33	Euronext Dublin	202106041039361
166	43.15	EUR	14:42:44	Euronext Dublin	202106041040897
117	43.15	EUR	14:42:55	Euronext Dublin	202106041043457
17	43.15	EUR	14:42:59	Euronext Dublin	202106041046273
52	43.14	EUR	14:43:02	Euronext Dublin	202106041046785
89	43.13	EUR	14:43:25	Euronext Dublin	202106041049857
32	43.15	EUR	14:44:46	Euronext Dublin	202106041054465
10	43.15	EUR	14:44:46	Euronext Dublin	202106041054721
115	43.15	EUR	14:44:46	Euronext Dublin	202106041054977
137	43.14	EUR	14:44:58	Euronext Dublin	202106041055489
60	43.14	EUR	14:44:58	Euronext Dublin	202106041055745
355	43.14	EUR	14:45:10	Euronext Dublin	202106041057025
74	43.14	EUR	14:45:10	Euronext Dublin	202106041058049
18	43.14	EUR	14:45:59	Euronext Dublin	202106041060097
8	43.15	EUR	14:45:59	Euronext Dublin	202106041061121
45	43.15	EUR	14:45:59	Euronext Dublin	202106041061377
12	43.15	EUR	14:45:59	Euronext Dublin	202106041061633
93	43.14	EUR	14:46:03	Euronext Dublin	202106041061889
43	43.14	EUR	14:46:03	Euronext Dublin	202106041062657
43	43.14	EUR	14:46:03	Euronext Dublin	202106041062913
100	43.13	EUR	14:46:12	Euronext Dublin	202106041065217
61	43.13	EUR	14:46:12	Euronext Dublin	202106041065729
93	43.11	EUR	14:46:33	Euronext Dublin	202106041067265
47	43.11	EUR	14:46:33	Euronext Dublin	202106041067521
73	43.1	EUR	14:46:53	Euronext Dublin	202106041071873
100	43.11	EUR	14:47:00	Euronext Dublin	202106041072641
59	43.11	EUR	14:47:08	Euronext Dublin	202106041073153
53	43.1	EUR	14:47:12	Euronext Dublin	202106041074433
46	43.1	EUR	14:47:18	Euronext Dublin	202106041074689
36	43.1	EUR	14:47:21	Euronext Dublin	202106041074945
223	43.1	EUR	14:47:21	Euronext Dublin	202106041075201
39	43.1	EUR	14:47:21	Euronext Dublin	202106041075457
46	43.1	EUR	14:47:21	Euronext Dublin	202106041075713
1	43.1	EUR	14:47:21	Euronext Dublin	202106041075969
79	43.1	EUR	14:47:21	Euronext Dublin	202106041076225
196	43.1	EUR	14:47:22	Euronext Dublin	202106041076481
94	43.13	EUR	14:47:56	Euronext Dublin	202106041082369
112	43.13	EUR	14:47:56	Euronext Dublin	202106041082625
67	43.13	EUR	14:47:57	Euronext Dublin	202106041083393
124	43.12	EUR	14:47:58	Euronext Dublin	202106041084161
173	43.12	EUR	14:48:21	Euronext Dublin	202106041086465
86	43.12	EUR	14:48:25	Euronext Dublin	202106041090561
62	43.12	EUR	14:48:29	Euronext Dublin	202106041091329
69	43.11	EUR	14:48:56	Euronext Dublin	202106041093633
120	43.11	EUR	14:48:56	Euronext Dublin	202106041094145
84	43.11	EUR	14:48:57	Euronext Dublin	202106041094401
54	43.09	EUR	14:49:05	Euronext Dublin	202106041095937
9	43.09	EUR	14:49:25	Euronext Dublin	202106041098753
152	43.09	EUR	14:49:25	Euronext Dublin	202106041099009
114	43.09	EUR	14:49:52	Euronext Dublin	202106041102081
251	43.08	EUR	14:49:52	Euronext Dublin	202106041103105
191	43.08	EUR	14:49:52	Euronext Dublin	202106041103873
50	43.08	EUR	14:49:52	Euronext Dublin	202106041104129
40	43.08	EUR	14:49:52	Euronext Dublin	202106041104385
79	43.08	EUR	14:49:52	Euronext Dublin	202106041104641
35	43.08	EUR	14:49:52	Euronext Dublin	202106041104897
182	43.08	EUR	14:49:52	Euronext Dublin	202106041105153
61	43.08	EUR	14:49:52	Euronext Dublin	202106041105409
200	43.08	EUR	14:49:52	Euronext Dublin	202106041105665
247	43.08	EUR	14:49:52	Euronext Dublin	202106041105921
37	43.08	EUR	14:49:52	Euronext Dublin	202106041106177
140	43.08	EUR	14:49:52	Euronext Dublin	202106041106433
14	43.08	EUR	14:49:52	Euronext Dublin	202106041106689
126	43.08	EUR	14:49:52	Euronext Dublin	202106041106945
60	43.08	EUR	14:49:52	Euronext Dublin	202106041107201
31	43.08	EUR	14:49:52	Euronext Dublin	202106041107457
20	43.08	EUR	14:49:52	Euronext Dublin	202106041107713
5	43.08	EUR	14:49:52	Euronext Dublin	202106041107969
20	43.08	EUR	14:49:52	Euronext Dublin	202106041108225
100	43.09	EUR	14:49:52	Euronext Dublin	202106041108481
16	43.09	EUR	14:49:52	Euronext Dublin	202106041108737
31	43.08	EUR	14:49:52	Euronext Dublin	202106041108993
60	43.08	EUR	14:49:52	Euronext Dublin	202106041109249
28	43.09	EUR	14:50:28	Euronext Dublin	202106041113089
15	43.09	EUR	14:50:40	Euronext Dublin	202106041114113
32	43.09	EUR	14:50:47	Euronext Dublin	202106041114369
89	43.1	EUR	14:50:59	Euronext Dublin	202106041115137
104	43.08	EUR	14:51:02	Euronext Dublin	202106041116417
100	43.08	EUR	14:51:09	Euronext Dublin	202106041116673
90	43.08	EUR	14:51:09	Euronext Dublin	202106041116929
2	43.07	EUR	14:51:10	Euronext Dublin	202106041118721
58	43.07	EUR	14:51:11	Euronext Dublin	202106041118977
89	43.07	EUR	14:51:58	Euronext Dublin	202106041119489
44	43.08	EUR	14:52:02	Euronext Dublin	202106041121281
69	43.08	EUR	14:52:02	Euronext Dublin	202106041121537
17	43.08	EUR	14:52:03	Euronext Dublin	202106041121793
19	43.07	EUR	14:52:06	Euronext Dublin	202106041122305
56	43.07	EUR	14:52:06	Euronext Dublin	202106041122561
153	43.07	EUR	14:52:06	Euronext Dublin	202106041122817
49	43.08	EUR	14:52:42	Euronext Dublin	202106041123841
33	43.08	EUR	14:52:42	Euronext Dublin	202106041124097
152	43.08	EUR	14:53:02	Euronext Dublin	202106041125889
125	43.08	EUR	14:53:02	Euronext Dublin	202106041126145
47	43.08	EUR	14:53:02	Euronext Dublin	202106041126401
48	43.08	EUR	14:53:02	Euronext Dublin	202106041126657
104	43.07	EUR	14:53:25	Euronext Dublin	202106041129473
60	43.07	EUR	14:53:25	Euronext Dublin	202106041129985
52	43.06	EUR	14:53:34	Euronext Dublin	202106041131009
105	43.05	EUR	14:53:46	Euronext Dublin	202106041132801
97	43.05	EUR	14:53:59	Euronext Dublin	202106041140225
52	43.05	EUR	14:54:09	Euronext Dublin	202106041143297
52	43.05	EUR	14:54:15	Euronext Dublin	202106041145857
37	43.03	EUR	14:54:20	Euronext Dublin	202106041147649
15	43.03	EUR	14:54:20	Euronext Dublin	202106041147905
75	43.02	EUR	14:54:33	Euronext Dublin	202106041149441
103	43.01	EUR	14:55:03	Euronext Dublin	202106041150977
384	43	EUR	14:55:03	Euronext Dublin	202106041151489
100	43	EUR	14:55:03	Euronext Dublin	202106041151745
50	43.01	EUR	14:55:03	Euronext Dublin	202106041152001
78	43.01	EUR	14:55:03	Euronext Dublin	202106041152257
125	43.06	EUR	14:56:07	Euronext Dublin	202106041161473
45	43.06	EUR	14:56:13	Euronext Dublin	202106041161729
82	43.06	EUR	14:56:19	Euronext Dublin	202106041161985
25	43.06	EUR	14:56:29	Euronext Dublin	202106041162241
60	43.06	EUR	14:56:32	Euronext Dublin	202106041162497
65	43.06	EUR	14:56:33	Euronext Dublin	202106041162753
2	43.06	EUR	14:56:33	Euronext Dublin	202106041163009
273	43.05	EUR	14:56:54	Euronext Dublin	202106041164545
174	43.05	EUR	14:56:54	Euronext Dublin	202106041165825
53	43.05	EUR	14:57:00	Euronext Dublin	202106041167105
28	43.07	EUR	14:57:39	Euronext Dublin	202106041173249
257	43.07	EUR	14:58:06	Euronext Dublin	202106041179905
167	43.07	EUR	14:58:30	Euronext Dublin	202106041182977
85	43.07	EUR	14:58:30	Euronext Dublin	202106041183233
102	43.09	EUR	14:59:31	Euronext Dublin	202106041186049
28	43.09	EUR	14:59:31	Euronext Dublin	202106041187073
121	43.09	EUR	14:59:31	Euronext Dublin	202106041187329
57	43.09	EUR	14:59:46	Euronext Dublin	202106041187585
256	43.08	EUR	14:59:50	Euronext Dublin	202106041188097
114	43.08	EUR	14:59:50	Euronext Dublin	202106041188353
35	43.08	EUR	14:59:50	Euronext Dublin	202106041188609
56	43.08	EUR	15:01:03	Euronext Dublin	202106041190657
145	43.08	EUR	15:01:09	Euronext Dublin	202106041192193
28	43.08	EUR	15:01:09	Euronext Dublin	202106041192449
52	43.08	EUR	15:01:09	Euronext Dublin	202106041192705
38	43.08	EUR	15:01:09	Euronext Dublin	202106041192961
91	43.08	EUR	15:01:09	Euronext Dublin	202106041193217
52	43.08	EUR	15:01:09	Euronext Dublin	202106041193473
1	43.08	EUR	15:01:10	Euronext Dublin	202106041193729
53	43.08	EUR	15:01:11	Euronext Dublin	202106041193985
81	43.08	EUR	15:01:20	Euronext Dublin	202106041194241
44	43.08	EUR	15:01:21	Euronext Dublin	202106041194497
1	43.08	EUR	15:01:22	Euronext Dublin	202106041194753
83	43.07	EUR	15:01:24	Euronext Dublin	202106041196289
66	43.07	EUR	15:01:24	Euronext Dublin	202106041198849
35	43.06	EUR	15:01:41	Euronext Dublin	202106041201153
82	43.06	EUR	15:01:41	Euronext Dublin	202106041201409
13	43.06	EUR	15:01:41	Euronext Dublin	202106041201665
49	43.02	EUR	15:01:46	Euronext Dublin	202106041206785
173	43.01	EUR	15:01:54	Euronext Dublin	202106041207809
49	43.01	EUR	15:01:54	Euronext Dublin	202106041208577
561	43.01	EUR	15:01:54	Euronext Dublin	202106041208833
657	43.01	EUR	15:02:01	Euronext Dublin	202106041209601
49	43.01	EUR	15:02:01	Euronext Dublin	202106041210113
625	43.01	EUR	15:02:01	Euronext Dublin	202106041210881
96	43.04	EUR	15:02:28	Euronext Dublin	202106041213185
30	43.04	EUR	15:02:28	Euronext Dublin	202106041213441
105	43.03	EUR	15:02:35	Euronext Dublin	202106041214209
71	43.01	EUR	15:02:35	Euronext Dublin	202106041220865
49	43	EUR	15:02:45	Euronext Dublin	202106041223425
169	42.98	EUR	15:03:06	Euronext Dublin	202106041225985
45	43	EUR	15:03:29	Euronext Dublin	202106041231617
70	43	EUR	15:03:30	Euronext Dublin	202106041231873
82	43	EUR	15:03:45	Euronext Dublin	202106041232129
28	43	EUR	15:03:45	Euronext Dublin	202106041232385
17	43.03	EUR	15:04:27	Euronext Dublin	202106041235969
1	43.03	EUR	15:04:38	Euronext Dublin	202106041236481
82	43.07	EUR	15:05:18	Euronext Dublin	202106041240321
17	43.07	EUR	15:05:46	Euronext Dublin	202106041240577
13	43.07	EUR	15:05:46	Euronext Dublin	202106041240833
125	43.08	EUR	15:06:02	Euronext Dublin	202106041241601
9	43.07	EUR	15:06:05	Euronext Dublin	202106041242625
100	43.07	EUR	15:06:05	Euronext Dublin	202106041242881
97	43.07	EUR	15:06:05	Euronext Dublin	202106041243137
95	43.04	EUR	15:06:26	Euronext Dublin	202106041249537
125	43.04	EUR	15:07:00	Euronext Dublin	202106041249793
111	43.04	EUR	15:07:00	Euronext Dublin	202106041250049
45	43.04	EUR	15:07:04	Euronext Dublin	202106041250305
64	43.03	EUR	15:07:08	Euronext Dublin	202106041251585
135	43.03	EUR	15:07:08	Euronext Dublin	202106041251841
53	43.02	EUR	15:07:12	Euronext Dublin	202106041252609
28	43.01	EUR	15:07:21	Euronext Dublin	202106041253889
50	43.02	EUR	15:07:43	Euronext Dublin	202106041256705
13	43.02	EUR	15:07:43	Euronext Dublin	202106041256961
124	43.01	EUR	15:07:54	Euronext Dublin	202106041257985
66	43.02	EUR	15:08:12	Euronext Dublin	202106041259009
17	43.01	EUR	15:08:32	Euronext Dublin	202106041259521
125	43.02	EUR	15:09:12	Euronext Dublin	202106041261057
69	43.02	EUR	15:09:12	Euronext Dublin	202106041261313
82	43.02	EUR	15:09:12	Euronext Dublin	202106041261569
125	43.05	EUR	15:09:26	Euronext Dublin	202106041264129
230	43.04	EUR	15:09:26	Euronext Dublin	202106041264385
57	43.04	EUR	15:09:26	Euronext Dublin	202106041266177
64	43.04	EUR	15:10:14	Euronext Dublin	202106041268481
12	43.05	EUR	15:10:15	Euronext Dublin	202106041269505
17	43.05	EUR	15:10:15	Euronext Dublin	202106041269761
32	43.05	EUR	15:10:15	Euronext Dublin	202106041270017
160	43.05	EUR	15:10:54	Euronext Dublin	202106041273089
86	43.05	EUR	15:10:54	Euronext Dublin	202106041273345
100	43.05	EUR	15:10:54	Euronext Dublin	202106041273601
117	43.05	EUR	15:10:54	Euronext Dublin	202106041273857
149	43.05	EUR	15:11:37	Euronext Dublin	202106041276929
116	43.07	EUR	15:12:03	Euronext Dublin	202106041285633
4	43.07	EUR	15:12:03	Euronext Dublin	202106041285889
150	43.07	EUR	15:12:03	Euronext Dublin	202106041286657
18	43.1	EUR	15:13:08	Euronext Dublin	202106041296897
63	43.1	EUR	15:13:12	Euronext Dublin	202106041297153
95	43.1	EUR	15:13:22	Euronext Dublin	202106041297409
80	43.1	EUR	15:14:14	Euronext Dublin	202106041304065
50	43.1	EUR	15:14:14	Euronext Dublin	202106041304321
82	43.1	EUR	15:14:14	Euronext Dublin	202106041304577
25	43.1	EUR	15:14:37	Euronext Dublin	202106041306369
191	43.1	EUR	15:14:37	Euronext Dublin	202106041306625
125	43.1	EUR	15:14:37	Euronext Dublin	202106041306881
227	43.09	EUR	15:14:55	Euronext Dublin	202106041308417
88	43.09	EUR	15:14:55	Euronext Dublin	202106041308929
86	43.09	EUR	15:14:55	Euronext Dublin	202106041309185
15	43.08	EUR	15:15:05	Euronext Dublin	202106041312257
31	43.08	EUR	15:15:05	Euronext Dublin	202106041312513
46	43.07	EUR	15:15:12	Euronext Dublin	202106041314817
93	43.06	EUR	15:15:24	Euronext Dublin	202106041316609
47	43.05	EUR	15:15:32	Euronext Dublin	202106041319169
237	43.03	EUR	15:16:19	Euronext Dublin	202106041330945
94	43.03	EUR	15:16:19	Euronext Dublin	202106041332993
125	43.05	EUR	15:17:24	Euronext Dublin	202106041337857
11	43.05	EUR	15:17:24	Euronext Dublin	202106041338113
71	43.05	EUR	15:17:25	Euronext Dublin	202106041338369
165	43.04	EUR	15:17:27	Euronext Dublin	202106041339905
63	43.04	EUR	15:17:27	Euronext Dublin	202106041340417
49	43.02	EUR	15:17:34	Euronext Dublin	202106041342977
97	43.02	EUR	15:18:00	Euronext Dublin	202106041343745
14	43.03	EUR	15:18:02	Euronext Dublin	202106041346049
31	43.03	EUR	15:18:13	Euronext Dublin	202106041347329
82	43.04	EUR	15:18:21	Euronext Dublin	202106041348609
30	43.03	EUR	15:19:04	Euronext Dublin	202106041351937
89	43.03	EUR	15:19:04	Euronext Dublin	202106041352193
115	43.02	EUR	15:19:04	Euronext Dublin	202106041353729
115	43.02	EUR	15:19:04	Euronext Dublin	202106041353985
71	43.03	EUR	15:19:13	Euronext Dublin	202106041355521
68	43.03	EUR	15:19:17	Euronext Dublin	202106041355777
76	43.03	EUR	15:19:29	Euronext Dublin	202106041356801
113	43.03	EUR	15:19:41	Euronext Dublin	202106041357057
12	43.03	EUR	15:19:43	Euronext Dublin	202106041357313
36	43.03	EUR	15:19:43	Euronext Dublin	202106041357569
46	43.03	EUR	15:19:43	Euronext Dublin	202106041357825
50	43.04	EUR	15:20:00	Euronext Dublin	202106041358593
13	43.04	EUR	15:20:00	Euronext Dublin	202106041358849
21	43.04	EUR	15:20:00	Euronext Dublin	202106041359105
27	43.02	EUR	15:20:04	Euronext Dublin	202106041361921
157	43.02	EUR	15:20:04	Euronext Dublin	202106041362177
75	43.03	EUR	15:20:04	Euronext Dublin	202106041363457
67	43.03	EUR	15:20:33	Euronext Dublin	202106041370625
61	43.03	EUR	15:20:33	Euronext Dublin	202106041370881
16	43.03	EUR	15:20:33	Euronext Dublin	202106041371137
71	43.02	EUR	15:20:44	Euronext Dublin	202106041372417
56	43.02	EUR	15:20:44	Euronext Dublin	202106041372673
79	43.02	EUR	15:20:44	Euronext Dublin	202106041374209
96	43.01	EUR	15:21:00	Euronext Dublin	202106041375489
114	43.01	EUR	15:21:12	Euronext Dublin	202106041377025
25	43.03	EUR	15:21:20	Euronext Dublin	202106041381633
68	43.03	EUR	15:21:20	Euronext Dublin	202106041381889
158	43.04	EUR	15:21:50	Euronext Dublin	202106041385217
125	43.04	EUR	15:21:50	Euronext Dublin	202106041385473
113	43.03	EUR	15:22:03	Euronext Dublin	202106041385729
53	43.02	EUR	15:22:12	Euronext Dublin	202106041386753
31	43.01	EUR	15:22:14	Euronext Dublin	202106041387265
18	43.02	EUR	15:22:23	Euronext Dublin	202106041388033
46	43.01	EUR	15:22:36	Euronext Dublin	202106041389569
56	43.01	EUR	15:22:36	Euronext Dublin	202106041389825
172	43.03	EUR	15:23:33	Euronext Dublin	202106041391361
82	43.03	EUR	15:23:33	Euronext Dublin	202106041391617
25	43.03	EUR	15:23:33	Euronext Dublin	202106041391873
62	43.03	EUR	15:23:33	Euronext Dublin	202106041392129
7	43.03	EUR	15:23:33	Euronext Dublin	202106041392385
50	43.05	EUR	15:23:55	Euronext Dublin	202106041394433
81	43.05	EUR	15:23:55	Euronext Dublin	202106041394689
1	43.05	EUR	15:23:58	Euronext Dublin	202106041394945
24	43.05	EUR	15:23:58	Euronext Dublin	202106041395201
69	43.06	EUR	15:24:25	Euronext Dublin	202106041399809
69	43.07	EUR	15:24:29	Euronext Dublin	202106041401857
51	43.07	EUR	15:24:36	Euronext Dublin	202106041402113
234	43.05	EUR	15:24:54	Euronext Dublin	202106041402881
100	43.05	EUR	15:24:54	Euronext Dublin	202106041406977
122	43.05	EUR	15:24:54	Euronext Dublin	202106041407233
98	43.05	EUR	15:24:54	Euronext Dublin	202106041407489
63	43.04	EUR	15:25:00	Euronext Dublin	202106041408257
47	43.05	EUR	15:25:28	Euronext Dublin	202106041409025
19	43.05	EUR	15:25:28	Euronext Dublin	202106041410817
88	43.08	EUR	15:25:34	Euronext Dublin	202106041416449
57	43.11	EUR	15:26:10	Euronext Dublin	202106041422081
63	43.11	EUR	15:26:10	Euronext Dublin	202106041422337
48	43.11	EUR	15:26:16	Euronext Dublin	202106041422593
296	43.1	EUR	15:26:20	Euronext Dublin	202106041422849
47	43.08	EUR	15:26:20	Euronext Dublin	202106041428225
47	43.08	EUR	15:26:27	Euronext Dublin	202106041428737
59	43.08	EUR	15:26:40	Euronext Dublin	202106041437697
50	43.08	EUR	15:26:40	Euronext Dublin	202106041439233
133	43.09	EUR	15:27:40	Euronext Dublin	202106041458433
59	43.13	EUR	15:28:11	Euronext Dublin	202106041464065
63	43.13	EUR	15:28:12	Euronext Dublin	202106041464321
2	43.13	EUR	15:28:12	Euronext Dublin	202106041464577
77	43.13	EUR	15:28:12	Euronext Dublin	202106041464833
71	43.14	EUR	15:28:18	Euronext Dublin	202106041466369
65	43.14	EUR	15:28:34	Euronext Dublin	202106041467649
3	43.14	EUR	15:28:35	Euronext Dublin	202106041467905
73	43.14	EUR	15:28:36	Euronext Dublin	202106041468161
270	43.12	EUR	15:28:42	Euronext Dublin	202106041470721
122	43.12	EUR	15:28:42	Euronext Dublin	202106041471745
4	43.12	EUR	15:28:42	Euronext Dublin	202106041472001
18	43.1	EUR	15:28:57	Euronext Dublin	202106041472513
68	43.1	EUR	15:28:57	Euronext Dublin	202106041472769
67	43.11	EUR	15:29:28	Euronext Dublin	202106041479681
15	43.11	EUR	15:29:29	Euronext Dublin	202106041479937
163	43.09	EUR	15:29:41	Euronext Dublin	202106041481985
84	43.09	EUR	15:29:47	Euronext Dublin	202106041483777
70	43.09	EUR	15:30:13	Euronext Dublin	202106041484801
32	43.09	EUR	15:30:13	Euronext Dublin	202106041485057
125	43.11	EUR	15:31:08	Euronext Dublin	202106041493505
6	43.11	EUR	15:31:08	Euronext Dublin	202106041493761
76	43.11	EUR	15:31:09	Euronext Dublin	202106041494017
53	43.11	EUR	15:31:25	Euronext Dublin	202106041494273
126	43.1	EUR	15:31:31	Euronext Dublin	202106041495553
55	43.1	EUR	15:31:31	Euronext Dublin	202106041495809
66	43.1	EUR	15:31:31	Euronext Dublin	202106041496577
125	43.09	EUR	15:32:32	Euronext Dublin	202106041501441
54	43.09	EUR	15:32:32	Euronext Dublin	202106041501697
158	43.09	EUR	15:33:19	Euronext Dublin	202106041504257
122	43.09	EUR	15:33:19	Euronext Dublin	202106041504513
33	43.09	EUR	15:33:19	Euronext Dublin	202106041504769
45	43.08	EUR	15:33:29	Euronext Dublin	202106041505281
85	43.08	EUR	15:33:29	Euronext Dublin	202106041505537
51	43.08	EUR	15:33:29	Euronext Dublin	202106041508097
32	43.08	EUR	15:34:13	Euronext Dublin	202106041513729
24	43.09	EUR	15:34:31	Euronext Dublin	202106041514497
58	43.09	EUR	15:34:31	Euronext Dublin	202106041514753
70	43.09	EUR	15:34:32	Euronext Dublin	202106041515009
56	43.09	EUR	15:34:35	Euronext Dublin	202106041515265
44	43.09	EUR	15:34:48	Euronext Dublin	202106041517057
47	43.09	EUR	15:34:55	Euronext Dublin	202106041517313
7	43.09	EUR	15:34:58	Euronext Dublin	202106041518593
36	43.1	EUR	15:35:23	Euronext Dublin	202106041520641
125	43.1	EUR	15:35:44	Euronext Dublin	202106041520897
87	43.1	EUR	15:36:05	Euronext Dublin	202106041521921
115	43.1	EUR	15:36:12	Euronext Dublin	202106041522177
154	43.09	EUR	15:36:14	Euronext Dublin	202106041522689
22	43.08	EUR	15:36:42	Euronext Dublin	202106041530113
4	43.09	EUR	15:37:01	Euronext Dublin	202106041531137
22	43.09	EUR	15:37:01	Euronext Dublin	202106041531393
17	43.09	EUR	15:37:01	Euronext Dublin	202106041531649
10	43.09	EUR	15:37:01	Euronext Dublin	202106041531905
44	43.09	EUR	15:37:09	Euronext Dublin	202106041532161
128	43.09	EUR	15:37:36	Euronext Dublin	202106041536769
144	43.09	EUR	15:37:36	Euronext Dublin	202106041537025
62	43.06	EUR	15:38:02	Euronext Dublin	202106041540865
64	43.06	EUR	15:38:03	Euronext Dublin	202106041542145
125	43.08	EUR	15:38:59	Euronext Dublin	202106041548033
255	43.08	EUR	15:39:32	Euronext Dublin	202106041549313
140	43.08	EUR	15:40:21	Euronext Dublin	202106041553153
107	43.08	EUR	15:40:21	Euronext Dublin	202106041553409
167	43.09	EUR	15:41:26	Euronext Dublin	202106041562881
100	43.1	EUR	15:41:26	Euronext Dublin	202106041563137
47	43.09	EUR	15:41:35	Euronext Dublin	202106041565185
44	43.09	EUR	15:42:03	Euronext Dublin	202106041565697
110	43.08	EUR	15:42:23	Euronext Dublin	202106041569281
81	43.07	EUR	15:42:23	Euronext Dublin	202106041573633
106	43.04	EUR	15:42:54	Euronext Dublin	202106041577217
49	43.03	EUR	15:43:00	Euronext Dublin	202106041579009
172	43.03	EUR	15:44:05	Euronext Dublin	202106041584641
70	43.03	EUR	15:44:12	Euronext Dublin	202106041585665
17	43.03	EUR	15:44:12	Euronext Dublin	202106041585921
46	43.03	EUR	15:44:12	Euronext Dublin	202106041586177
55	43.03	EUR	15:44:26	Euronext Dublin	202106041589505
123	43.03	EUR	15:45:03	Euronext Dublin	202106041591297
23	43.04	EUR	15:45:10	Euronext Dublin	202106041593345
10	43.04	EUR	15:45:11	Euronext Dublin	202106041593601
10	43.04	EUR	15:45:12	Euronext Dublin	202106041594113
1	43.04	EUR	15:45:15	Euronext Dublin	202106041594369
69	43.04	EUR	15:45:44	Euronext Dublin	202106041596417
46	43.04	EUR	15:45:45	Euronext Dublin	202106041596673
1	43.04	EUR	15:45:45	Euronext Dublin	202106041596929
82	43.05	EUR	15:46:20	Euronext Dublin	202106041598465
27	43.05	EUR	15:46:39	Euronext Dublin	202106041598721
56	43.05	EUR	15:46:41	Euronext Dublin	202106041598977
49	43.05	EUR	15:46:49	Euronext Dublin	202106041599233
47	43.05	EUR	15:46:58	Euronext Dublin	202106041599489
196	43.04	EUR	15:46:59	Euronext Dublin	202106041601537
29	43.05	EUR	15:47:57	Euronext Dublin	202106041610497
100	43.05	EUR	15:47:57	Euronext Dublin	202106041610753
51	43.06	EUR	15:48:15	Euronext Dublin	202106041611777
47	43.06	EUR	15:48:16	Euronext Dublin	202106041612033
48	43.06	EUR	15:48:22	Euronext Dublin	202106041612289
18	43.08	EUR	15:48:39	Euronext Dublin	202106041616385
166	43.08	EUR	15:48:39	Euronext Dublin	202106041616641
161	43.12	EUR	15:50:29	Euronext Dublin	202106041623041
161	43.12	EUR	15:50:29	Euronext Dublin	202106041623553
163	43.12	EUR	15:50:29	Euronext Dublin	202106041623809
165	43.12	EUR	15:51:30	Euronext Dublin	202106041626113
84	43.12	EUR	15:51:30	Euronext Dublin	202106041627137
137	43.1	EUR	15:52:29	Euronext Dublin	202106041631745
36	43.1	EUR	15:52:29	Euronext Dublin	202106041632001
57	43.09	EUR	15:52:29	Euronext Dublin	202106041633281
46	43.09	EUR	15:52:49	Euronext Dublin	202106041634561
81	43.09	EUR	15:53:13	Euronext Dublin	202106041640193
4	43.09	EUR	15:53:13	Euronext Dublin	202106041640449
1	43.1	EUR	15:53:30	Euronext Dublin	202106041643521
87	43.1	EUR	15:53:30	Euronext Dublin	202106041643777
73	43.09	EUR	15:54:00	Euronext Dublin	202106041646337
58	43.09	EUR	15:54:10	Euronext Dublin	202106041647105
48	43.09	EUR	15:54:47	Euronext Dublin	202106041650689
132	43.08	EUR	15:54:56	Euronext Dublin	202106041653505
126	43.1	EUR	15:56:41	Euronext Dublin	202106041657345
52	43.11	EUR	15:57:20	Euronext Dublin	202106041659137
1	43.11	EUR	15:57:20	Euronext Dublin	202106041659393
144	43.11	EUR	15:57:20	Euronext Dublin	202106041659649
24	43.11	EUR	15:57:24	Euronext Dublin	202106041660673
77	43.11	EUR	15:57:28	Euronext Dublin	202106041660929
53	43.11	EUR	15:57:41	Euronext Dublin	202106041661953
190	43.1	EUR	15:57:46	Euronext Dublin	202106041662977
170	43.12	EUR	15:58:26	Euronext Dublin	202106041667585
19	43.12	EUR	15:59:19	Euronext Dublin	202106041672705
23	43.12	EUR	15:59:19	Euronext Dublin	202106041672961
3	43.12	EUR	15:59:23	Euronext Dublin	202106041673473
47	43.12	EUR	15:59:23	Euronext Dublin	202106041673729
130	43.11	EUR	15:59:28	Euronext Dublin	202106041675009
224	43.12	EUR	16:01:03	Euronext Dublin	202106041689345
57	43.11	EUR	16:01:04	Euronext Dublin	202106041690625
90	43.11	EUR	16:01:04	Euronext Dublin	202106041690881
38	43.11	EUR	16:01:04	Euronext Dublin	202106041691137
46	43.11	EUR	16:01:22	Euronext Dublin	202106041696769
94	43.11	EUR	16:01:44	Euronext Dublin	202106041697281
118	43.11	EUR	16:02:14	Euronext Dublin	202106041699073
39	43.1	EUR	16:02:37	Euronext Dublin	202106041705217
75	43.1	EUR	16:02:37	Euronext Dublin	202106041705473
96	43.1	EUR	16:03:15	Euronext Dublin	202106041710593
86	43.1	EUR	16:03:54	Euronext Dublin	202106041711105
45	43.1	EUR	16:04:00	Euronext Dublin	202106041711361
42	43.1	EUR	16:04:10	Euronext Dublin	202106041712129
34	43.1	EUR	16:04:25	Euronext Dublin	202106041713409
116	43.1	EUR	16:04:25	Euronext Dublin	202106041713665
61	43.1	EUR	16:04:44	Euronext Dublin	202106041713921
125	43.1	EUR	16:06:44	Euronext Dublin	202106041717249
5	43.1	EUR	16:06:44	Euronext Dublin	202106041717505
82	43.1	EUR	16:06:45	Euronext Dublin	202106041717761
3	43.1	EUR	16:06:45	Euronext Dublin	202106041718017
109	43.1	EUR	16:06:45	Euronext Dublin	202106041718273
9	43.1	EUR	16:06:45	Euronext Dublin	202106041718529
102	43.1	EUR	16:06:45	Euronext Dublin	202106041718785
43	43.1	EUR	16:06:47	Euronext Dublin	202106041719041
45	43.1	EUR	16:06:56	Euronext Dublin	202106041719297
43	43.1	EUR	16:07:18	Euronext Dublin	202106041720577
72	43.1	EUR	16:07:28	Euronext Dublin	202106041721089
43	43.1	EUR	16:07:34	Euronext Dublin	202106041721345
39	43.1	EUR	16:07:38	Euronext Dublin	202106041721601
6	43.1	EUR	16:07:38	Euronext Dublin	202106041721857
46	43.1	EUR	16:07:55	Euronext Dublin	202106041722113
20	43.1	EUR	16:07:56	Euronext Dublin	202106041722369
39	43.1	EUR	16:08:16	Euronext Dublin	202106041723393
1	43.1	EUR	16:08:28	Euronext Dublin	202106041723905
225	43.09	EUR	16:09:04	Euronext Dublin	202106041729281
155	43.09	EUR	16:09:47	Euronext Dublin	202106041737729
48	43.09	EUR	16:09:49	Euronext Dublin	202106041740033
49	43.09	EUR	16:10:26	Euronext Dublin	202106041743105
94	43.12	EUR	16:10:52	Euronext Dublin	202106041757185
61	43.12	EUR	16:10:52	Euronext Dublin	202106041757441
74	43.14	EUR	16:11:01	Euronext Dublin	202106041765633
125	43.16	EUR	16:12:23	Euronext Dublin	202106041776385
125	43.16	EUR	16:12:25	Euronext Dublin	202106041776641
122	43.16	EUR	16:12:25	Euronext Dublin	202106041776897
2	43.16	EUR	16:12:25	Euronext Dublin	202106041777153
5	43.16	EUR	16:12:28	Euronext Dublin	202106041777409
82	43.16	EUR	16:12:42	Euronext Dublin	202106041778433
18	43.16	EUR	16:12:46	Euronext Dublin	202106041778689
49	43.16	EUR	16:12:48	Euronext Dublin	202106041778945
141	43.16	EUR	16:13:23	Euronext Dublin	202106041781505
125	43.15	EUR	16:13:23	Euronext Dublin	202106041783553
65	43.15	EUR	16:13:23	Euronext Dublin	202106041783809
28	43.15	EUR	16:13:49	Euronext Dublin	202106041786369
53	43.15	EUR	16:13:59	Euronext Dublin	202106041786625
36	43.15	EUR	16:14:00	Euronext Dublin	202106041786881
3	43.15	EUR	16:14:00	Euronext Dublin	202106041787137
112	43.15	EUR	16:14:36	Euronext Dublin	202106041787649
78	43.14	EUR	16:14:37	Euronext Dublin	202106041789441
77	43.14	EUR	16:14:37	Euronext Dublin	202106041790977
407	43.13	EUR	16:15:18	Euronext Dublin	202106041799681
330	43.13	EUR	16:15:18	Euronext Dublin	202106041799937
330	43.13	EUR	16:15:18	Euronext Dublin	202106041800193
246	43.13	EUR	16:15:19	Euronext Dublin	202106041800449

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

POSDKQBDABKDAAK

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