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: 6,424.00

Ask: 6,428.00

Change: 0.00 (0.00%)

Spread: 4.00 (0.062%)

Open: 6,492.00

High: 6,494.00

Low: 6,428.00

Prev. Close: 6,428.00

Last checked at -

Transaction in Own Shares

7 Apr 2022 07:00

RNS Number : 5430H

CRH PLC

07 April 2022

7th April 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 6th April 2022 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			195,000
Highest price paid per share:			€35.88
Lowest price paid per share:			€34.36
Volume weighted average price paid:			€34.9704

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

Following settlement of the above transactions CRH will hold 7,665,661 of its ordinary shares in treasury which represents 0.99% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 766,474,677 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 6th April 2022 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	SGEN
Time zone:	BST
Currency:	EUR
Date of Transactions:	06 April 2022

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)	EUR	34.9704	195,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
86	35.765	EUR	08:00:55	Euronext Dublin	2022040621505
79	35.765	EUR	08:00:55	Euronext Dublin	2022040621761
98	35.76	EUR	08:01:10	Euronext Dublin	2022040622273
220	35.76	EUR	08:01:10	Euronext Dublin	2022040624065
281	35.745	EUR	08:01:58	Euronext Dublin	2022040625089
68	35.75	EUR	08:02:09	Euronext Dublin	2022040626369
27	35.75	EUR	08:02:09	Euronext Dublin	2022040626625
96	35.75	EUR	08:02:09	Euronext Dublin	2022040627393
288	35.75	EUR	08:02:09	Euronext Dublin	2022040628161
47	35.73	EUR	08:02:50	Euronext Dublin	2022040631233
55	35.73	EUR	08:02:50	Euronext Dublin	2022040631489
66	35.73	EUR	08:02:56	Euronext Dublin	2022040632001
95	35.725	EUR	08:03:05	Euronext Dublin	2022040632769
11	35.79	EUR	08:03:17	Euronext Dublin	2022040633793
171	35.765	EUR	08:03:19	Euronext Dublin	2022040634561
72	35.725	EUR	08:03:24	Euronext Dublin	2022040636865
14	35.725	EUR	08:03:24	Euronext Dublin	2022040637121
97	35.72	EUR	08:03:49	Euronext Dublin	2022040637633
187	35.72	EUR	08:04:05	Euronext Dublin	2022040638145
175	35.72	EUR	08:04:05	Euronext Dublin	2022040638657
25	35.72	EUR	08:04:05	Euronext Dublin	2022040638913
45	35.715	EUR	08:04:08	Euronext Dublin	2022040639169
123	35.725	EUR	08:04:19	Euronext Dublin	2022040640449
146	35.715	EUR	08:04:33	Euronext Dublin	2022040640705
97	35.685	EUR	08:04:39	Euronext Dublin	2022040641217
195	35.715	EUR	08:05:08	Euronext Dublin	2022040642241
61	35.69	EUR	08:05:18	Euronext Dublin	2022040642753
115	35.69	EUR	08:05:18	Euronext Dublin	2022040643009
139	35.685	EUR	08:05:19	Euronext Dublin	2022040643521
207	35.655	EUR	08:05:53	Euronext Dublin	2022040644545
161	35.655	EUR	08:05:57	Euronext Dublin	2022040645057
64	35.68	EUR	08:07:06	Euronext Dublin	2022040646593
75	35.685	EUR	08:07:10	Euronext Dublin	2022040647361
75	35.685	EUR	08:07:10	Euronext Dublin	2022040647617
150	35.725	EUR	08:09:03	Euronext Dublin	2022040648385
518	35.8	EUR	08:09:33	Euronext Dublin	2022040651713
643	35.8	EUR	08:09:36	Euronext Dublin	2022040652225
590	35.8	EUR	08:09:36	Euronext Dublin	2022040652481
471	35.8	EUR	08:09:36	Euronext Dublin	2022040652737
148	35.81	EUR	08:10:03	Euronext Dublin	2022040655041
156	35.79	EUR	08:10:14	Euronext Dublin	2022040656065
62	35.79	EUR	08:10:15	Euronext Dublin	2022040656321
61	35.755	EUR	08:10:24	Euronext Dublin	2022040657089
230	35.775	EUR	08:11:04	Euronext Dublin	2022040658881
63	35.78	EUR	08:11:05	Euronext Dublin	2022040659137
141	35.8	EUR	08:11:44	Euronext Dublin	2022040662465
105	35.8	EUR	08:11:46	Euronext Dublin	2022040662977
341	35.87	EUR	08:12:55	Euronext Dublin	2022040668609
142	35.875	EUR	08:13:09	Euronext Dublin	2022040668865
124	35.87	EUR	08:13:09	Euronext Dublin	2022040669633
80	35.835	EUR	08:14:54	Euronext Dublin	2022040674241
104	35.835	EUR	08:14:54	Euronext Dublin	2022040674497
518	35.815	EUR	08:15:20	Euronext Dublin	2022040675521
129	35.82	EUR	08:15:20	Euronext Dublin	2022040676033
91	35.825	EUR	08:15:31	Euronext Dublin	2022040677057
89	35.8	EUR	08:15:40	Euronext Dublin	2022040678337
82	35.795	EUR	08:16:10	Euronext Dublin	2022040679617
96	35.785	EUR	08:16:10	Euronext Dublin	2022040679873
180	35.78	EUR	08:16:49	Euronext Dublin	2022040683201
68	35.775	EUR	08:16:49	Euronext Dublin	2022040684481
95	35.78	EUR	08:17:13	Euronext Dublin	2022040685505
64	35.775	EUR	08:17:13	Euronext Dublin	2022040687553
57	35.77	EUR	08:17:28	Euronext Dublin	2022040688065
11	35.74	EUR	08:17:50	Euronext Dublin	2022040689857
73	35.74	EUR	08:18:00	Euronext Dublin	2022040690369
166	35.785	EUR	08:18:20	Euronext Dublin	2022040694977
106	35.785	EUR	08:18:20	Euronext Dublin	2022040696257
189	35.83	EUR	08:18:56	Euronext Dublin	2022040699841
59	35.83	EUR	08:18:56	Euronext Dublin	20220406100865
108	35.795	EUR	08:19:25	Euronext Dublin	20220406101889
70	35.795	EUR	08:19:25	Euronext Dublin	20220406102145
70	35.79	EUR	08:19:39	Euronext Dublin	20220406104193
57	35.785	EUR	08:19:46	Euronext Dublin	20220406105217
57	35.775	EUR	08:19:58	Euronext Dublin	20220406106241
194	35.775	EUR	08:20:24	Euronext Dublin	20220406108545
90	35.73	EUR	08:20:50	Euronext Dublin	20220406109569
74	35.73	EUR	08:20:50	Euronext Dublin	20220406109825
57	35.735	EUR	08:21:04	Euronext Dublin	20220406111617
100	35.72	EUR	08:21:18	Euronext Dublin	20220406112129
57	35.73	EUR	08:21:24	Euronext Dublin	20220406113921
176	35.665	EUR	08:22:44	Euronext Dublin	20220406118017
198	35.675	EUR	08:23:07	Euronext Dublin	20220406119297
172	35.675	EUR	08:23:07	Euronext Dublin	20220406120065
150	35.675	EUR	08:23:50	Euronext Dublin	20220406122625
115	35.665	EUR	08:23:50	Euronext Dublin	20220406123649
38	35.665	EUR	08:23:50	Euronext Dublin	20220406123905
49	35.675	EUR	08:23:50	Euronext Dublin	20220406124161
114	35.645	EUR	08:24:44	Euronext Dublin	20220406125441
83	35.64	EUR	08:24:44	Euronext Dublin	20220406125697
160	35.645	EUR	08:24:44	Euronext Dublin	20220406125953
113	35.63	EUR	08:25:10	Euronext Dublin	20220406126465
48	35.655	EUR	08:25:45	Euronext Dublin	20220406127745
130	35.655	EUR	08:25:45	Euronext Dublin	20220406128001
67	35.655	EUR	08:25:45	Euronext Dublin	20220406129793
116	35.665	EUR	08:26:21	Euronext Dublin	20220406132865
25	35.665	EUR	08:26:21	Euronext Dublin	20220406133121
98	35.665	EUR	08:26:21	Euronext Dublin	20220406133633
61	35.7	EUR	08:26:35	Euronext Dublin	20220406136193
61	35.7	EUR	08:26:49	Euronext Dublin	20220406137985
147	35.725	EUR	08:27:09	Euronext Dublin	20220406140545
55	35.73	EUR	08:27:17	Euronext Dublin	20220406144129
55	35.73	EUR	08:27:28	Euronext Dublin	20220406145153
111	35.74	EUR	08:27:51	Euronext Dublin	20220406145921
61	35.74	EUR	08:27:51	Euronext Dublin	20220406146177
135	35.715	EUR	08:28:25	Euronext Dublin	20220406146433
55	35.715	EUR	08:28:25	Euronext Dublin	20220406146689
61	35.7	EUR	08:28:34	Euronext Dublin	20220406147201
61	35.695	EUR	08:28:46	Euronext Dublin	20220406147713
225	35.69	EUR	08:29:49	Euronext Dublin	20220406149249
142	35.68	EUR	08:30:00	Euronext Dublin	20220406150529
111	35.685	EUR	08:30:01	Euronext Dublin	20220406150785
81	35.705	EUR	08:30:50	Euronext Dublin	20220406153857
121	35.7	EUR	08:30:51	Euronext Dublin	20220406155649
114	35.7	EUR	08:30:51	Euronext Dublin	20220406155905
79	35.675	EUR	08:31:02	Euronext Dublin	20220406157441
118	35.675	EUR	08:31:21	Euronext Dublin	20220406158209
60	35.645	EUR	08:31:29	Euronext Dublin	20220406159745
59	35.635	EUR	08:31:43	Euronext Dublin	20220406160257
34	35.635	EUR	08:32:04	Euronext Dublin	20220406161281
109	35.635	EUR	08:32:04	Euronext Dublin	20220406161537
72	35.62	EUR	08:32:17	Euronext Dublin	20220406162049
62	35.615	EUR	08:32:19	Euronext Dublin	20220406162817
59	35.595	EUR	08:32:30	Euronext Dublin	20220406163841
59	35.585	EUR	08:32:36	Euronext Dublin	20220406165121
60	35.575	EUR	08:32:46	Euronext Dublin	20220406167169
59	35.565	EUR	08:33:00	Euronext Dublin	20220406170753
59	35.555	EUR	08:33:12	Euronext Dublin	20220406172801
59	35.555	EUR	08:33:12	Euronext Dublin	20220406173313
86	35.545	EUR	08:33:27	Euronext Dublin	20220406174593
66	35.55	EUR	08:33:35	Euronext Dublin	20220406177665
71	35.565	EUR	08:34:23	Euronext Dublin	20220406179969
16	35.565	EUR	08:34:23	Euronext Dublin	20220406180225
63	35.565	EUR	08:34:23	Euronext Dublin	20220406180481
60	35.56	EUR	08:34:30	Euronext Dublin	20220406180737
60	35.55	EUR	08:34:35	Euronext Dublin	20220406181761
175	35.535	EUR	08:34:49	Euronext Dublin	20220406182273
6	35.535	EUR	08:34:49	Euronext Dublin	20220406182529
40	35.535	EUR	08:34:50	Euronext Dublin	20220406182785
30	35.535	EUR	08:34:50	Euronext Dublin	20220406183041
36	35.52	EUR	08:35:08	Euronext Dublin	20220406184065
59	35.515	EUR	08:35:15	Euronext Dublin	20220406185089
145	35.5	EUR	08:35:33	Euronext Dublin	20220406188673
80	35.53	EUR	08:36:23	Euronext Dublin	20220406191233
158	35.53	EUR	08:36:23	Euronext Dublin	20220406191745
158	35.53	EUR	08:36:23	Euronext Dublin	20220406192001
59	35.52	EUR	08:36:30	Euronext Dublin	20220406192257
105	35.52	EUR	08:36:31	Euronext Dublin	20220406192513
1	35.52	EUR	08:36:32	Euronext Dublin	20220406192769
57	35.525	EUR	08:37:21	Euronext Dublin	20220406194049
26	35.525	EUR	08:37:21	Euronext Dublin	20220406194305
66	35.515	EUR	08:37:21	Euronext Dublin	20220406194817
100	35.515	EUR	08:37:33	Euronext Dublin	20220406195585
130	35.51	EUR	08:37:33	Euronext Dublin	20220406198401
47	35.515	EUR	08:37:55	Euronext Dublin	20220406199425
61	35.515	EUR	08:37:55	Euronext Dublin	20220406199937
307	35.52	EUR	08:37:59	Euronext Dublin	20220406201217
5	35.52	EUR	08:37:59	Euronext Dublin	20220406201473
50	35.52	EUR	08:38:00	Euronext Dublin	20220406201729
170	35.51	EUR	08:38:30	Euronext Dublin	20220406202753
84	35.525	EUR	08:39:46	Euronext Dublin	20220406206593
117	35.525	EUR	08:40:11	Euronext Dublin	20220406207361
108	35.525	EUR	08:40:11	Euronext Dublin	20220406208129
9	35.525	EUR	08:40:11	Euronext Dublin	20220406208385
195	35.545	EUR	08:40:27	Euronext Dublin	20220406212737
47	35.545	EUR	08:40:27	Euronext Dublin	20220406212993
172	35.545	EUR	08:40:27	Euronext Dublin	20220406213249
48	35.515	EUR	08:41:12	Euronext Dublin	20220406214017
6	35.525	EUR	08:42:22	Euronext Dublin	20220406215297
50	35.525	EUR	08:42:22	Euronext Dublin	20220406215553
47	35.525	EUR	08:42:22	Euronext Dublin	20220406215809
122	35.52	EUR	08:42:27	Euronext Dublin	20220406216321
121	35.51	EUR	08:42:28	Euronext Dublin	20220406216833
210	35.51	EUR	08:42:28	Euronext Dublin	20220406217089
14	35.51	EUR	08:42:28	Euronext Dublin	20220406217345
341	35.47	EUR	08:42:56	Euronext Dublin	20220406217857
35	35.47	EUR	08:42:56	Euronext Dublin	20220406218113
72	35.455	EUR	08:43:15	Euronext Dublin	20220406219393
28	35.44	EUR	08:43:40	Euronext Dublin	20220406220161
182	35.45	EUR	08:44:27	Euronext Dublin	20220406222209
146	35.45	EUR	08:44:27	Euronext Dublin	20220406222465
59	35.42	EUR	08:45:00	Euronext Dublin	20220406223489
110	35.41	EUR	08:45:09	Euronext Dublin	20220406225281
67	35.4	EUR	08:46:01	Euronext Dublin	20220406230401
63	35.4	EUR	08:46:01	Euronext Dublin	20220406230913
120	35.405	EUR	08:46:11	Euronext Dublin	20220406231937
76	35.405	EUR	08:46:11	Euronext Dublin	20220406232961
57	35.38	EUR	08:46:27	Euronext Dublin	20220406234497
58	35.365	EUR	08:46:37	Euronext Dublin	20220406235521
105	35.355	EUR	08:46:57	Euronext Dublin	20220406241665
57	35.35	EUR	08:47:13	Euronext Dublin	20220406243713
52	35.34	EUR	08:47:24	Euronext Dublin	20220406246529
111	35.34	EUR	08:48:00	Euronext Dublin	20220406247041
67	35.34	EUR	08:48:05	Euronext Dublin	20220406248321
120	35.35	EUR	08:48:27	Euronext Dublin	20220406250369
58	35.335	EUR	08:48:35	Euronext Dublin	20220406250881
57	35.315	EUR	08:48:46	Euronext Dublin	20220406252417
131	35.32	EUR	08:49:43	Euronext Dublin	20220406256001
97	35.315	EUR	08:49:44	Euronext Dublin	20220406256257
11	35.32	EUR	08:50:13	Euronext Dublin	20220406257281
194	35.32	EUR	08:50:39	Euronext Dublin	20220406259329
167	35.3	EUR	08:51:04	Euronext Dublin	20220406259585
61	35.3	EUR	08:51:04	Euronext Dublin	20220406259841
175	35.295	EUR	08:51:06	Euronext Dublin	20220406260865
41	35.295	EUR	08:51:06	Euronext Dublin	20220406261121
5	35.295	EUR	08:51:06	Euronext Dublin	20220406261377
170	35.295	EUR	08:51:06	Euronext Dublin	20220406261633
34	35.295	EUR	08:51:06	Euronext Dublin	20220406261889
48	35.3	EUR	08:51:07	Euronext Dublin	20220406262657
175	35.31	EUR	08:51:35	Euronext Dublin	20220406263937
175	35.335	EUR	08:51:56	Euronext Dublin	20220406265985
175	35.33	EUR	08:52:00	Euronext Dublin	20220406266241
173	35.32	EUR	08:52:08	Euronext Dublin	20220406266753
1	35.32	EUR	08:52:08	Euronext Dublin	20220406267009
49	35.31	EUR	08:52:31	Euronext Dublin	20220406268289
42	35.305	EUR	08:52:42	Euronext Dublin	20220406268545
133	35.305	EUR	08:52:43	Euronext Dublin	20220406268801
45	35.305	EUR	08:52:43	Euronext Dublin	20220406269057
41	35.305	EUR	08:52:43	Euronext Dublin	20220406269313
46	35.26	EUR	08:53:27	Euronext Dublin	20220406270337
42	35.26	EUR	08:53:27	Euronext Dublin	20220406270593
72	35.265	EUR	08:53:52	Euronext Dublin	20220406271617
18	35.255	EUR	08:53:54	Euronext Dublin	20220406271873
79	35.255	EUR	08:53:54	Euronext Dublin	20220406272129
123	35.27	EUR	08:54:45	Euronext Dublin	20220406278785
26	35.295	EUR	08:55:39	Euronext Dublin	20220406281089
131	35.295	EUR	08:55:39	Euronext Dublin	20220406281345
127	35.295	EUR	08:55:39	Euronext Dublin	20220406281857
180	35.285	EUR	08:55:51	Euronext Dublin	20220406282369
119	35.285	EUR	08:55:51	Euronext Dublin	20220406283137
119	35.285	EUR	08:55:51	Euronext Dublin	20220406283393
96	35.265	EUR	08:55:53	Euronext Dublin	20220406283649
110	35.27	EUR	08:56:32	Euronext Dublin	20220406286721
50	35.27	EUR	08:56:32	Euronext Dublin	20220406286977
85	35.265	EUR	08:56:42	Euronext Dublin	20220406287489
145	35.25	EUR	08:56:47	Euronext Dublin	20220406288001
175	35.245	EUR	08:56:55	Euronext Dublin	20220406288257
152	35.245	EUR	08:57:03	Euronext Dublin	20220406288513
143	35.28	EUR	08:57:56	Euronext Dublin	20220406290817
38	35.27	EUR	08:58:12	Euronext Dublin	20220406291329
142	35.26	EUR	08:58:13	Euronext Dublin	20220406291841
61	35.245	EUR	08:58:22	Euronext Dublin	20220406292609
60	35.245	EUR	08:58:39	Euronext Dublin	20220406293633
65	35.245	EUR	08:58:39	Euronext Dublin	20220406294145
175	35.26	EUR	08:58:51	Euronext Dublin	20220406295937
71	35.26	EUR	08:58:51	Euronext Dublin	20220406296193
175	35.26	EUR	08:59:02	Euronext Dublin	20220406296449
75	35.26	EUR	08:59:02	Euronext Dublin	20220406296705
11	35.26	EUR	08:59:02	Euronext Dublin	20220406296961
237	35.26	EUR	08:59:02	Euronext Dublin	20220406297217
175	35.26	EUR	08:59:07	Euronext Dublin	20220406297473
32	35.26	EUR	08:59:07	Euronext Dublin	20220406297729
70	35.26	EUR	08:59:07	Euronext Dublin	20220406297985
32	35.26	EUR	08:59:09	Euronext Dublin	20220406298241
70	35.26	EUR	08:59:09	Euronext Dublin	20220406298497
7	35.26	EUR	08:59:09	Euronext Dublin	20220406298753
28	35.245	EUR	08:59:11	Euronext Dublin	20220406299265
204	35.2	EUR	08:59:37	Euronext Dublin	20220406303873
50	35.2	EUR	08:59:37	Euronext Dublin	20220406304129
50	35.2	EUR	08:59:47	Euronext Dublin	20220406305153
37	35.2	EUR	08:59:50	Euronext Dublin	20220406305409
175	35.195	EUR	09:00:41	Euronext Dublin	20220406309761
9	35.195	EUR	09:00:41	Euronext Dublin	20220406310017
113	35.2	EUR	09:01:51	Euronext Dublin	20220406317697
57	35.2	EUR	09:01:52	Euronext Dublin	20220406317953
146	35.23	EUR	09:02:20	Euronext Dublin	20220406320769
3	35.225	EUR	09:02:21	Euronext Dublin	20220406321025
172	35.225	EUR	09:02:21	Euronext Dublin	20220406321281
202	35.225	EUR	09:02:21	Euronext Dublin	20220406321537
18	35.225	EUR	09:02:21	Euronext Dublin	20220406321793
32	35.225	EUR	09:02:21	Euronext Dublin	20220406322049
96	35.215	EUR	09:02:25	Euronext Dublin	20220406322561
129	35.255	EUR	09:02:50	Euronext Dublin	20220406328705
145	35.26	EUR	09:02:54	Euronext Dublin	20220406329473
31	35.26	EUR	09:02:54	Euronext Dublin	20220406329729
204	35.25	EUR	09:03:02	Euronext Dublin	20220406330497
113	35.245	EUR	09:03:02	Euronext Dublin	20220406331009
101	35.235	EUR	09:03:07	Euronext Dublin	20220406332033
132	35.235	EUR	09:03:08	Euronext Dublin	20220406332289
1	35.25	EUR	09:03:26	Euronext Dublin	20220406333313
143	35.245	EUR	09:03:56	Euronext Dublin	20220406334593
239	35.245	EUR	09:03:56	Euronext Dublin	20220406334849
46	35.24	EUR	09:04:08	Euronext Dublin	20220406335361
157	35.255	EUR	09:04:42	Euronext Dublin	20220406338433
18	35.24	EUR	09:04:45	Euronext Dublin	20220406338945
99	35.24	EUR	09:04:45	Euronext Dublin	20220406339201
111	35.235	EUR	09:04:48	Euronext Dublin	20220406339713
133	35.235	EUR	09:04:48	Euronext Dublin	20220406339969
59	35.235	EUR	09:04:48	Euronext Dublin	20220406340225
105	35.23	EUR	09:05:13	Euronext Dublin	20220406342273
128	35.23	EUR	09:05:13	Euronext Dublin	20220406342785
241	35.225	EUR	09:06:04	Euronext Dublin	20220406344065
48	35.225	EUR	09:06:04	Euronext Dublin	20220406344321
150	35.22	EUR	09:06:31	Euronext Dublin	20220406346625
168	35.22	EUR	09:06:31	Euronext Dublin	20220406346881
116	35.205	EUR	09:06:49	Euronext Dublin	20220406347393
108	35.185	EUR	09:07:02	Euronext Dublin	20220406348417
108	35.195	EUR	09:07:28	Euronext Dublin	20220406350721
93	35.195	EUR	09:07:28	Euronext Dublin	20220406351233
43	35.195	EUR	09:08:00	Euronext Dublin	20220406353281
175	35.195	EUR	09:08:06	Euronext Dublin	20220406353537
3	35.195	EUR	09:08:07	Euronext Dublin	20220406353793
76	35.185	EUR	09:08:24	Euronext Dublin	20220406355585
59	35.18	EUR	09:08:38	Euronext Dublin	20220406356609
57	35.18	EUR	09:08:38	Euronext Dublin	20220406356865
29	35.19	EUR	09:09:09	Euronext Dublin	20220406360705
128	35.185	EUR	09:09:21	Euronext Dublin	20220406361473
64	35.185	EUR	09:09:21	Euronext Dublin	20220406361729
99	35.215	EUR	09:10:00	Euronext Dublin	20220406364545
86	35.205	EUR	09:10:00	Euronext Dublin	20220406365569
57	35.195	EUR	09:10:09	Euronext Dublin	20220406366081
59	35.18	EUR	09:10:18	Euronext Dublin	20220406366593
5	35.175	EUR	09:10:30	Euronext Dublin	20220406367873
110	35.165	EUR	09:10:47	Euronext Dublin	20220406368385
63	35.165	EUR	09:10:47	Euronext Dublin	20220406368641
101	35.16	EUR	09:11:04	Euronext Dublin	20220406370689
123	35.15	EUR	09:12:17	Euronext Dublin	20220406373505
36	35.15	EUR	09:12:17	Euronext Dublin	20220406373761
132	35.18	EUR	09:13:04	Euronext Dublin	20220406378113
132	35.18	EUR	09:13:04	Euronext Dublin	20220406378369
140	35.18	EUR	09:13:04	Euronext Dublin	20220406378625
236	35.19	EUR	09:13:38	Euronext Dublin	20220406379649
96	35.185	EUR	09:13:39	Euronext Dublin	20220406380417
114	35.175	EUR	09:14:39	Euronext Dublin	20220406382465
163	35.175	EUR	09:14:39	Euronext Dublin	20220406382721
102	35.175	EUR	09:14:39	Euronext Dublin	20220406383745
119	35.16	EUR	09:15:02	Euronext Dublin	20220406384769
85	35.16	EUR	09:15:22	Euronext Dublin	20220406388353
141	35.175	EUR	09:15:47	Euronext Dublin	20220406389633
175	35.175	EUR	09:15:51	Euronext Dublin	20220406389889
50	35.175	EUR	09:15:51	Euronext Dublin	20220406390145
95	35.15	EUR	09:17:09	Euronext Dublin	20220406401665
57	35.135	EUR	09:17:25	Euronext Dublin	20220406402177
58	35.125	EUR	09:17:32	Euronext Dublin	20220406404225
90	35.11	EUR	09:18:01	Euronext Dublin	20220406410113
56	35.11	EUR	09:18:02	Euronext Dublin	20220406410625
57	35.1	EUR	09:18:24	Euronext Dublin	20220406412673
118	35.125	EUR	09:18:51	Euronext Dublin	20220406417537
35	35.12	EUR	09:19:10	Euronext Dublin	20220406418049
87	35.15	EUR	09:19:55	Euronext Dublin	20220406422145
132	35.14	EUR	09:20:28	Euronext Dublin	20220406423425
214	35.13	EUR	09:20:30	Euronext Dublin	20220406424449
123	35.105	EUR	09:21:10	Euronext Dublin	20220406427777
59	35.105	EUR	09:21:10	Euronext Dublin	20220406428033
57	35.085	EUR	09:21:25	Euronext Dublin	20220406429313
175	35.08	EUR	09:21:43	Euronext Dublin	20220406432385
145	35.08	EUR	09:21:43	Euronext Dublin	20220406432641
90	35.08	EUR	09:21:45	Euronext Dublin	20220406432897
165	35.07	EUR	09:22:04	Euronext Dublin	20220406435969
113	35.065	EUR	09:23:32	Euronext Dublin	20220406441089
119	35.055	EUR	09:23:45	Euronext Dublin	20220406441857
264	35.07	EUR	09:25:01	Euronext Dublin	20220406448769
211	35.065	EUR	09:25:01	Euronext Dublin	20220406449537
94	35.07	EUR	09:25:17	Euronext Dublin	20220406451585
175	35.07	EUR	09:25:20	Euronext Dublin	20220406451841
232	35.07	EUR	09:25:20	Euronext Dublin	20220406452097
200	35.07	EUR	09:25:39	Euronext Dublin	20220406452353
85	35.07	EUR	09:25:39	Euronext Dublin	20220406452609
6	35.07	EUR	09:25:40	Euronext Dublin	20220406452865
44	35.07	EUR	09:25:40	Euronext Dublin	20220406453121
124	35.07	EUR	09:25:48	Euronext Dublin	20220406453377
45	35.07	EUR	09:25:52	Euronext Dublin	20220406453633
125	35.085	EUR	09:26:30	Euronext Dublin	20220406455425
88	35.115	EUR	09:28:53	Euronext Dublin	20220406468993
40	35.125	EUR	09:29:12	Euronext Dublin	20220406469505
1	35.125	EUR	09:29:13	Euronext Dublin	20220406469761
205	35.115	EUR	09:29:51	Euronext Dublin	20220406471297
150	35.115	EUR	09:30:03	Euronext Dublin	20220406472321
221	35.115	EUR	09:30:03	Euronext Dublin	20220406472577
67	35.13	EUR	09:30:38	Euronext Dublin	20220406477441
3	35.13	EUR	09:30:38	Euronext Dublin	20220406477697
67	35.13	EUR	09:30:39	Euronext Dublin	20220406477953
3	35.13	EUR	09:30:39	Euronext Dublin	20220406478209
67	35.13	EUR	09:30:40	Euronext Dublin	20220406478465
1	35.13	EUR	09:30:40	Euronext Dublin	20220406478721
1	35.13	EUR	09:30:41	Euronext Dublin	20220406478977
59	35.125	EUR	09:30:42	Euronext Dublin	20220406479489
56	35.1	EUR	09:30:49	Euronext Dublin	20220406481025
43	35.115	EUR	09:31:10	Euronext Dublin	20220406482305
60	35.125	EUR	09:31:25	Euronext Dublin	20220406482817
133	35.125	EUR	09:31:46	Euronext Dublin	20220406483329
43	35.125	EUR	09:31:46	Euronext Dublin	20220406483585
22	35.125	EUR	09:31:46	Euronext Dublin	20220406483841
170	35.11	EUR	09:33:00	Euronext Dublin	20220406485889
134	35.1	EUR	09:33:12	Euronext Dublin	20220406488449
29	35.08	EUR	09:33:30	Euronext Dublin	20220406488705
87	35.075	EUR	09:33:37	Euronext Dublin	20220406489473
175	35.06	EUR	09:33:39	Euronext Dublin	20220406489729
5	35.06	EUR	09:33:39	Euronext Dublin	20220406489985
107	35.065	EUR	09:34:00	Euronext Dublin	20220406493825
77	35.065	EUR	09:34:02	Euronext Dublin	20220406494081
18	35.065	EUR	09:34:21	Euronext Dublin	20220406496641
72	35.065	EUR	09:34:21	Euronext Dublin	20220406496897
42	35.065	EUR	09:34:21	Euronext Dublin	20220406497153
68	35.07	EUR	09:35:07	Euronext Dublin	20220406498177
256	35.07	EUR	09:35:07	Euronext Dublin	20220406498433
40	35.07	EUR	09:35:07	Euronext Dublin	20220406498689
11	35.07	EUR	09:35:07	Euronext Dublin	20220406498945
52	35.07	EUR	09:35:08	Euronext Dublin	20220406499713
39	35.065	EUR	09:36:00	Euronext Dublin	20220406500993
111	35.07	EUR	09:36:21	Euronext Dublin	20220406503041
132	35.07	EUR	09:36:23	Euronext Dublin	20220406503553
242	35.055	EUR	09:36:43	Euronext Dublin	20220406504065
1	35.055	EUR	09:36:43	Euronext Dublin	20220406504321
84	35.055	EUR	09:36:44	Euronext Dublin	20220406504577
75	35.055	EUR	09:36:48	Euronext Dublin	20220406504833
20	35.055	EUR	09:36:48	Euronext Dublin	20220406505089
75	35.075	EUR	09:38:27	Euronext Dublin	20220406511745
72	35.075	EUR	09:38:27	Euronext Dublin	20220406512001
138	35.075	EUR	09:38:29	Euronext Dublin	20220406513025
64	35.075	EUR	09:38:30	Euronext Dublin	20220406513281
117	35.045	EUR	09:38:51	Euronext Dublin	20220406514305
102	35.03	EUR	09:39:27	Euronext Dublin	20220406516865
170	35.03	EUR	09:39:27	Euronext Dublin	20220406517377
60	35.04	EUR	09:39:36	Euronext Dublin	20220406517633
250	35.035	EUR	09:40:04	Euronext Dublin	20220406518401
11	35.035	EUR	09:40:04	Euronext Dublin	20220406518657
25	35.045	EUR	09:40:04	Euronext Dublin	20220406520961
175	35.04	EUR	09:40:18	Euronext Dublin	20220406521473
245	35.02	EUR	09:41:19	Euronext Dublin	20220406531713
28	35.02	EUR	09:41:19	Euronext Dublin	20220406531969
21	35.02	EUR	09:41:19	Euronext Dublin	20220406532225
57	35	EUR	09:41:43	Euronext Dublin	20220406535553
137	35.025	EUR	09:42:25	Euronext Dublin	20220406539137
137	35.025	EUR	09:42:25	Euronext Dublin	20220406539393
49	35.045	EUR	09:43:16	Euronext Dublin	20220406544001
138	35.04	EUR	09:43:17	Euronext Dublin	20220406545281
149	35.035	EUR	09:43:17	Euronext Dublin	20220406546049
58	35.015	EUR	09:43:31	Euronext Dublin	20220406547585
57	35	EUR	09:43:34	Euronext Dublin	20220406549633
57	34.99	EUR	09:43:47	Euronext Dublin	20220406552961
108	34.995	EUR	09:44:11	Euronext Dublin	20220406555521
63	34.995	EUR	09:44:11	Euronext Dublin	20220406555777
108	34.99	EUR	09:44:41	Euronext Dublin	20220406556801
77	34.985	EUR	09:44:41	Euronext Dublin	20220406557313
117	34.99	EUR	09:45:18	Euronext Dublin	20220406561665
41	34.99	EUR	09:45:18	Euronext Dublin	20220406561921
91	35	EUR	09:45:53	Euronext Dublin	20220406565249
137	35	EUR	09:45:54	Euronext Dublin	20220406565761
57	35.005	EUR	09:46:06	Euronext Dublin	20220406568321
89	35.04	EUR	09:46:52	Euronext Dublin	20220406572673
75	35.04	EUR	09:46:52	Euronext Dublin	20220406572929
41	35.04	EUR	09:46:52	Euronext Dublin	20220406573185
124	35.05	EUR	09:47:01	Euronext Dublin	20220406574465
34	35.05	EUR	09:47:01	Euronext Dublin	20220406574721
2	35.05	EUR	09:47:01	Euronext Dublin	20220406574977
28	35.05	EUR	09:47:03	Euronext Dublin	20220406576001
46	35.045	EUR	09:47:26	Euronext Dublin	20220406579329
102	35.06	EUR	09:47:52	Euronext Dublin	20220406581633
1	35.06	EUR	09:47:53	Euronext Dublin	20220406581889
83	35.06	EUR	09:47:53	Euronext Dublin	20220406582145
164	35.05	EUR	09:48:15	Euronext Dublin	20220406583425
15	35.05	EUR	09:48:15	Euronext Dublin	20220406583681
121	35.045	EUR	09:48:29	Euronext Dublin	20220406586753
96	35.05	EUR	09:49:00	Euronext Dublin	20220406590849
175	35.05	EUR	09:49:03	Euronext Dublin	20220406591105
74	35.05	EUR	09:49:03	Euronext Dublin	20220406591361
11	35.05	EUR	09:49:03	Euronext Dublin	20220406591617
88	35.05	EUR	09:49:05	Euronext Dublin	20220406591873
3	35.05	EUR	09:49:05	Euronext Dublin	20220406592129
81	35.05	EUR	09:49:05	Euronext Dublin	20220406592385
57	35.045	EUR	09:51:44	Euronext Dublin	20220406600833
108	35.04	EUR	09:52:21	Euronext Dublin	20220406601601
62	35.04	EUR	09:52:22	Euronext Dublin	20220406602369
58	35.02	EUR	09:52:35	Euronext Dublin	20220406603649
75	35.03	EUR	09:52:53	Euronext Dublin	20220406605953
184	35.03	EUR	09:54:11	Euronext Dublin	20220406609281
139	35.03	EUR	09:54:11	Euronext Dublin	20220406610049
41	35.035	EUR	09:54:22	Euronext Dublin	20220406610817
175	35.025	EUR	09:54:50	Euronext Dublin	20220406611073
3	35.025	EUR	09:54:50	Euronext Dublin	20220406611329
60	35.01	EUR	09:55:25	Euronext Dublin	20220406614657
57	34.99	EUR	09:55:38	Euronext Dublin	20220406621825
64	34.985	EUR	09:55:54	Euronext Dublin	20220406624641
114	34.995	EUR	09:56:23	Euronext Dublin	20220406631297
87	35	EUR	09:57:03	Euronext Dublin	20220406635137
25	35	EUR	09:57:17	Euronext Dublin	20220406635649
20	35	EUR	09:57:17	Euronext Dublin	20220406635905
175	35	EUR	09:57:41	Euronext Dublin	20220406636673
4	35	EUR	09:57:41	Euronext Dublin	20220406636929
93	35.03	EUR	09:58:58	Euronext Dublin	20220406638465
80	35.03	EUR	09:58:58	Euronext Dublin	20220406638721
80	35.03	EUR	09:58:58	Euronext Dublin	20220406638977
45	35.02	EUR	09:59:22	Euronext Dublin	20220406639745
61	35.035	EUR	10:00:06	Euronext Dublin	20220406642817
22	35.035	EUR	10:00:06	Euronext Dublin	20220406643073
133	35.05	EUR	10:00:17	Euronext Dublin	20220406649729
232	35.05	EUR	10:00:17	Euronext Dublin	20220406649985
201	35.05	EUR	10:00:17	Euronext Dublin	20220406650241
7	35.05	EUR	10:00:17	Euronext Dublin	20220406650497
83	35.05	EUR	10:00:17	Euronext Dublin	20220406651009
114	35.05	EUR	10:00:23	Euronext Dublin	20220406651265
11	35.075	EUR	10:02:24	Euronext Dublin	20220406664833
75	35.085	EUR	10:02:43	Euronext Dublin	20220406669953
32	35.065	EUR	10:03:02	Euronext Dublin	20220406671489
79	35.065	EUR	10:03:02	Euronext Dublin	20220406671745
59	35.055	EUR	10:03:20	Euronext Dublin	20220406673281
60	35.07	EUR	10:03:32	Euronext Dublin	20220406675841
119	35.06	EUR	10:04:13	Euronext Dublin	20220406678145
88	35.065	EUR	10:04:13	Euronext Dublin	20220406678657
110	35.065	EUR	10:04:39	Euronext Dublin	20220406680961
60	35.03	EUR	10:04:56	Euronext Dublin	20220406682753
118	35.02	EUR	10:05:23	Euronext Dublin	20220406684033
84	35.02	EUR	10:05:35	Euronext Dublin	20220406685569
246	35.02	EUR	10:05:35	Euronext Dublin	20220406685825
78	35.02	EUR	10:05:35	Euronext Dublin	20220406686081
93	35.02	EUR	10:05:35	Euronext Dublin	20220406686337
156	35.02	EUR	10:05:35	Euronext Dublin	20220406686593
42	35.025	EUR	10:06:04	Euronext Dublin	20220406687361
298	35.035	EUR	10:06:46	Euronext Dublin	20220406690689
317	35.035	EUR	10:06:46	Euronext Dublin	20220406690945
69	35.035	EUR	10:06:46	Euronext Dublin	20220406691457
228	35.035	EUR	10:06:46	Euronext Dublin	20220406691713
171	35.035	EUR	10:06:46	Euronext Dublin	20220406691969
258	35.035	EUR	10:06:46	Euronext Dublin	20220406692225
171	35.035	EUR	10:06:46	Euronext Dublin	20220406692481
57	35.035	EUR	10:06:46	Euronext Dublin	20220406692737
127	34.985	EUR	10:07:07	Euronext Dublin	20220406694017
119	34.98	EUR	10:07:32	Euronext Dublin	20220406694785
175	34.975	EUR	10:07:33	Euronext Dublin	20220406695041
8	34.975	EUR	10:07:33	Euronext Dublin	20220406695297
238	34.975	EUR	10:07:34	Euronext Dublin	20220406695809
46	34.965	EUR	10:07:59	Euronext Dublin	20220406696577
204	34.965	EUR	10:07:59	Euronext Dublin	20220406696833
13	34.965	EUR	10:07:59	Euronext Dublin	20220406697089
50	34.965	EUR	10:08:01	Euronext Dublin	20220406697601
150	34.965	EUR	10:08:01	Euronext Dublin	20220406697857
233	34.935	EUR	10:09:54	Euronext Dublin	20220406706561
43	34.94	EUR	10:10:37	Euronext Dublin	20220406709377
175	34.95	EUR	10:11:02	Euronext Dublin	20220406710145
43	34.955	EUR	10:12:08	Euronext Dublin	20220406712705
96	34.935	EUR	10:12:39	Euronext Dublin	20220406716289
61	34.935	EUR	10:12:39	Euronext Dublin	20220406716545
28	34.925	EUR	10:12:42	Euronext Dublin	20220406718337
148	34.93	EUR	10:13:19	Euronext Dublin	20220406726273
45	34.93	EUR	10:13:19	Euronext Dublin	20220406727553
13	34.93	EUR	10:13:19	Euronext Dublin	20220406727809
143	34.93	EUR	10:13:22	Euronext Dublin	20220406728065
245	34.93	EUR	10:13:22	Euronext Dublin	20220406728321
47	34.93	EUR	10:13:22	Euronext Dublin	20220406728577
239	34.945	EUR	10:14:55	Euronext Dublin	20220406734977
45	34.945	EUR	10:14:55	Euronext Dublin	20220406735233
175	34.945	EUR	10:15:00	Euronext Dublin	20220406735489
8	34.945	EUR	10:15:00	Euronext Dublin	20220406735745
224	34.945	EUR	10:15:00	Euronext Dublin	20220406736001
84	34.975	EUR	10:16:17	Euronext Dublin	20220406755713
3	34.975	EUR	10:16:17	Euronext Dublin	20220406755969
42	34.975	EUR	10:16:17	Euronext Dublin	20220406756225
59	34.99	EUR	10:16:46	Euronext Dublin	20220406758785
117	35	EUR	10:17:10	Euronext Dublin	20220406759809
63	34.99	EUR	10:17:10	Euronext Dublin	20220406761601
119	34.985	EUR	10:17:35	Euronext Dublin	20220406762369
41	35	EUR	10:18:25	Euronext Dublin	20220406764673
15	35.025	EUR	10:19:03	Euronext Dublin	20220406771329
395	35.035	EUR	10:19:18	Euronext Dublin	20220406773633
18	35.035	EUR	10:19:32	Euronext Dublin	20220406774401
253	35.025	EUR	10:19:37	Euronext Dublin	20220406777217
81	35.02	EUR	10:19:37	Euronext Dublin	20220406778241
85	35.03	EUR	10:19:37	Euronext Dublin	20220406778497
181	35.02	EUR	10:20:05	Euronext Dublin	20220406780545
97	35.035	EUR	10:20:20	Euronext Dublin	20220406782849
133	35.025	EUR	10:21:13	Euronext Dublin	20220406785409
157	35.025	EUR	10:21:13	Euronext Dublin	20220406785921
105	35.025	EUR	10:21:14	Euronext Dublin	20220406786177
38	35.025	EUR	10:21:14	Euronext Dublin	20220406786433
133	35.045	EUR	10:22:43	Euronext Dublin	20220406789249
382	35.05	EUR	10:23:47	Euronext Dublin	20220406791297
126	35.06	EUR	10:25:29	Euronext Dublin	20220406797185
127	35.06	EUR	10:25:29	Euronext Dublin	20220406797697
127	35.06	EUR	10:25:29	Euronext Dublin	20220406797953
139	35.055	EUR	10:26:10	Euronext Dublin	20220406798209
143	35.055	EUR	10:26:10	Euronext Dublin	20220406798721
129	35.055	EUR	10:26:10	Euronext Dublin	20220406798977
129	35.055	EUR	10:26:10	Euronext Dublin	20220406799233
106	35.045	EUR	10:26:39	Euronext Dublin	20220406800001
130	35.045	EUR	10:27:57	Euronext Dublin	20220406802305
139	35.045	EUR	10:27:57	Euronext Dublin	20220406802561
67	35.04	EUR	10:28:23	Euronext Dublin	20220406803329
58	35.035	EUR	10:28:32	Euronext Dublin	20220406804865
34	35.025	EUR	10:29:14	Euronext Dublin	20220406805633
32	35.025	EUR	10:29:14	Euronext Dublin	20220406805889
20	35.025	EUR	10:29:14	Euronext Dublin	20220406806145
96	35.025	EUR	10:29:14	Euronext Dublin	20220406806657
60	35.015	EUR	10:29:36	Euronext Dublin	20220406807169
81	35.02	EUR	10:30:25	Euronext Dublin	20220406809473
463	35.05	EUR	10:31:55	Euronext Dublin	20220406811521
156	35.045	EUR	10:32:37	Euronext Dublin	20220406816129
308	35.04	EUR	10:33:36	Euronext Dublin	20220406816897
108	35.04	EUR	10:33:36	Euronext Dublin	20220406817665
57	35.04	EUR	10:33:47	Euronext Dublin	20220406818177
141	35.06	EUR	10:34:35	Euronext Dublin	20220406825857
85	35.06	EUR	10:34:35	Euronext Dublin	20220406826113
52	35.05	EUR	10:34:48	Euronext Dublin	20220406826625
125	35.05	EUR	10:35:29	Euronext Dublin	20220406828929
116	35.05	EUR	10:35:29	Euronext Dublin	20220406829185
108	35.03	EUR	10:35:55	Euronext Dublin	20220406831233
58	35.03	EUR	10:35:57	Euronext Dublin	20220406833537
103	35.045	EUR	10:36:16	Euronext Dublin	20220406839681
114	35.035	EUR	10:36:36	Euronext Dublin	20220406845313
57	35.02	EUR	10:36:45	Euronext Dublin	20220406846593
57	35.005	EUR	10:36:55	Euronext Dublin	20220406852737
109	35.03	EUR	10:37:15	Euronext Dublin	20220406860417
37	35.025	EUR	10:37:48	Euronext Dublin	20220406861697
85	35.01	EUR	10:38:09	Euronext Dublin	20220406863233
30	35.02	EUR	10:38:21	Euronext Dublin	20220406865281
57	35.015	EUR	10:38:29	Euronext Dublin	20220406866561
76	35.01	EUR	10:38:32	Euronext Dublin	20220406866817
56	35.005	EUR	10:38:40	Euronext Dublin	20220406867841
71	35.01	EUR	10:39:04	Euronext Dublin	20220406869121
81	35	EUR	10:39:23	Euronext Dublin	20220406869633
120	35	EUR	10:39:23	Euronext Dublin	20220406869889
119	35.015	EUR	10:41:02	Euronext Dublin	20220406873217
4	35.01	EUR	10:41:36	Euronext Dublin	20220406874241
133	35.01	EUR	10:41:36	Euronext Dublin	20220406874497
135	34.995	EUR	10:42:55	Euronext Dublin	20220406876289
139	34.99	EUR	10:42:57	Euronext Dublin	20220406877313
86	34.99	EUR	10:42:57	Euronext Dublin	20220406877569
57	34.97	EUR	10:43:14	Euronext Dublin	20220406878081
67	34.975	EUR	10:43:19	Euronext Dublin	20220406878337
428	34.965	EUR	10:43:32	Euronext Dublin	20220406879617
73	34.965	EUR	10:43:33	Euronext Dublin	20220406880641
54	34.985	EUR	10:45:00	Euronext Dublin	20220406884481
66	34.985	EUR	10:45:00	Euronext Dublin	20220406884737
157	34.985	EUR	10:45:00	Euronext Dublin	20220406884993
50	34.985	EUR	10:45:00	Euronext Dublin	20220406885249
47	34.985	EUR	10:45:00	Euronext Dublin	20220406885505
104	34.99	EUR	10:45:46	Euronext Dublin	20220406886785
94	34.99	EUR	10:45:46	Euronext Dublin	20220406887809
98	34.995	EUR	10:47:36	Euronext Dublin	20220406889345
260	34.995	EUR	10:47:36	Euronext Dublin	20220406889601
81	34.995	EUR	10:47:36	Euronext Dublin	20220406890369
60	34.99	EUR	10:47:43	Euronext Dublin	20220406891905
59	34.98	EUR	10:48:03	Euronext Dublin	20220406892673
17	34.995	EUR	10:49:18	Euronext Dublin	20220406898561
308	34.995	EUR	10:49:18	Euronext Dublin	20220406898817
59	34.99	EUR	10:49:37	Euronext Dublin	20220406899585
328	34.99	EUR	10:50:44	Euronext Dublin	20220406901633
62	34.985	EUR	10:50:49	Euronext Dublin	20220406902145
46	35.045	EUR	10:52:52	Euronext Dublin	20220406912129
89	35.045	EUR	10:52:52	Euronext Dublin	20220406912385
136	35.045	EUR	10:52:52	Euronext Dublin	20220406913921
39	35.045	EUR	10:52:52	Euronext Dublin	20220406914177
68	35.045	EUR	10:52:52	Euronext Dublin	20220406914433
29	35.045	EUR	10:52:52	Euronext Dublin	20220406914689
290	35.04	EUR	10:53:14	Euronext Dublin	20220406916481
58	35.04	EUR	10:53:14	Euronext Dublin	20220406916737
109	35.04	EUR	10:53:39	Euronext Dublin	20220406917505
88	35.075	EUR	10:54:51	Euronext Dublin	20220406921089
117	35.075	EUR	10:54:51	Euronext Dublin	20220406921345
157	35.075	EUR	10:54:51	Euronext Dublin	20220406922369
145	35.105	EUR	10:56:58	Euronext Dublin	20220406926977
168	35.105	EUR	10:56:58	Euronext Dublin	20220406927233
175	35.105	EUR	10:56:58	Euronext Dublin	20220406927745
45	35.105	EUR	10:56:58	Euronext Dublin	20220406928001
9	35.14	EUR	10:57:28	Euronext Dublin	20220406931073
182	35.14	EUR	10:57:28	Euronext Dublin	20220406931329
76	35.14	EUR	10:57:28	Euronext Dublin	20220406932353
45	35.14	EUR	10:57:28	Euronext Dublin	20220406932609
1	35.14	EUR	10:57:28	Euronext Dublin	20220406932865
5	35.165	EUR	11:00:37	Euronext Dublin	20220406940289
140	35.165	EUR	11:00:37	Euronext Dublin	20220406940545
192	35.16	EUR	11:00:43	Euronext Dublin	20220406941825
56	35.155	EUR	11:02:31	Euronext Dublin	20220406947201
31	35.155	EUR	11:02:31	Euronext Dublin	20220406947457
28	35.155	EUR	11:02:31	Euronext Dublin	20220406947713
114	35.155	EUR	11:02:31	Euronext Dublin	20220406947969
157	35.16	EUR	11:03:09	Euronext Dublin	20220406950273
81	35.16	EUR	11:03:09	Euronext Dublin	20220406950529
123	35.17	EUR	11:03:46	Euronext Dublin	20220406951553
41	35.17	EUR	11:03:46	Euronext Dublin	20220406951809
18	35.19	EUR	11:04:10	Euronext Dublin	20220406953601
804	35.19	EUR	11:04:10	Euronext Dublin	20220406953857
205	35.19	EUR	11:04:10	Euronext Dublin	20220406954881
175	35.2	EUR	11:05:38	Euronext Dublin	20220406957953
45	35.2	EUR	11:05:38	Euronext Dublin	20220406958209
162	35.2	EUR	11:05:39	Euronext Dublin	20220406958721
89	35.195	EUR	11:06:38	Euronext Dublin	20220406959745
150	35.19	EUR	11:06:38	Euronext Dublin	20220406961025
59	35.175	EUR	11:06:55	Euronext Dublin	20220406963329
106	35.2	EUR	11:09:26	Euronext Dublin	20220406967681
38	35.2	EUR	11:09:26	Euronext Dublin	20220406967937
175	35.2	EUR	11:09:26	Euronext Dublin	20220406969217
5	35.2	EUR	11:09:26	Euronext Dublin	20220406969473
50	35.2	EUR	11:09:26	Euronext Dublin	20220406969729
43	35.2	EUR	11:09:26	Euronext Dublin	20220406969985
87	35.2	EUR	11:09:26	Euronext Dublin	20220406970241
132	35.19	EUR	11:10:06	Euronext Dublin	20220406972033
67	35.19	EUR	11:10:06	Euronext Dublin	20220406973057
72	35.195	EUR	11:10:31	Euronext Dublin	20220406974593
104	35.155	EUR	11:11:29	Euronext Dublin	20220406980225
58	35.085	EUR	11:11:36	Euronext Dublin	20220406987649
19	35.1	EUR	11:11:43	Euronext Dublin	20220406989953
162	35.125	EUR	11:12:40	Euronext Dublin	20220406993537
111	35.125	EUR	11:12:40	Euronext Dublin	20220406994817
57	35.11	EUR	11:12:53	Euronext Dublin	20220406995329
79	35.105	EUR	11:13:14	Euronext Dublin	20220406997377
110	35.105	EUR	11:13:50	Euronext Dublin	20220406998401
90	35.1	EUR	11:14:04	Euronext Dublin	20220406999169
56	35.1	EUR	11:14:04	Euronext Dublin	20220406999425
153	35.095	EUR	11:15:03	Euronext Dublin	202204061000193
132	35.09	EUR	11:15:03	Euronext Dublin	202204061000961
442	35.115	EUR	11:16:49	Euronext Dublin	202204061006849
98	35.115	EUR	11:16:49	Euronext Dublin	202204061007873
57	35.1	EUR	11:17:08	Euronext Dublin	202204061008129
111	35.085	EUR	11:17:33	Euronext Dublin	202204061009921
45	35.085	EUR	11:17:33	Euronext Dublin	202204061010177
18	35.09	EUR	11:17:33	Euronext Dublin	202204061010433
10	35.095	EUR	11:18:13	Euronext Dublin	202204061012993
29	35.095	EUR	11:18:13	Euronext Dublin	202204061013249
51	35.095	EUR	11:18:13	Euronext Dublin	202204061013505
71	35.095	EUR	11:18:46	Euronext Dublin	202204061013761
74	35.095	EUR	11:18:46	Euronext Dublin	202204061014785
40	35.095	EUR	11:18:46	Euronext Dublin	202204061015041
10	35.095	EUR	11:18:46	Euronext Dublin	202204061015297
42	35.095	EUR	11:18:46	Euronext Dublin	202204061015553
48	35.095	EUR	11:18:46	Euronext Dublin	202204061015809
57	35.09	EUR	11:18:59	Euronext Dublin	202204061016577
9	35.085	EUR	11:19:16	Euronext Dublin	202204061017345
48	35.085	EUR	11:19:16	Euronext Dublin	202204061017601
90	35.1	EUR	11:19:29	Euronext Dublin	202204061019905
71	35.095	EUR	11:19:44	Euronext Dublin	202204061020417
57	35.095	EUR	11:20:10	Euronext Dublin	202204061020929
17	35.095	EUR	11:20:10	Euronext Dublin	202204061021185
50	35.095	EUR	11:20:10	Euronext Dublin	202204061021697
27	35.095	EUR	11:20:10	Euronext Dublin	202204061021953
87	35.095	EUR	11:21:18	Euronext Dublin	202204061024257
97	35.09	EUR	11:21:19	Euronext Dublin	202204061025025
18	35.09	EUR	11:21:19	Euronext Dublin	202204061025281
93	35.09	EUR	11:21:19	Euronext Dublin	202204061025537
75	35.115	EUR	11:22:08	Euronext Dublin	202204061027585
118	35.11	EUR	11:22:08	Euronext Dublin	202204061028353
59	35.105	EUR	11:22:53	Euronext Dublin	202204061031937
89	35.105	EUR	11:22:53	Euronext Dublin	202204061032193
127	35.11	EUR	11:23:34	Euronext Dublin	202204061034753
41	35.125	EUR	11:24:48	Euronext Dublin	202204061036545
8	35.13	EUR	11:24:57	Euronext Dublin	202204061037313
125	35.13	EUR	11:25:04	Euronext Dublin	202204061037825
102	35.135	EUR	11:25:50	Euronext Dublin	202204061041153
81	35.135	EUR	11:25:50	Euronext Dublin	202204061041409
128	35.155	EUR	11:27:27	Euronext Dublin	202204061046785
17	35.155	EUR	11:27:28	Euronext Dublin	202204061047553
60	35.135	EUR	11:27:50	Euronext Dublin	202204061050881
11	35.145	EUR	11:28:13	Euronext Dublin	202204061052161
117	35.15	EUR	11:28:43	Euronext Dublin	202204061054465
145	35.15	EUR	11:28:43	Euronext Dublin	202204061054977
60	35.15	EUR	11:28:43	Euronext Dublin	202204061055233
3	35.15	EUR	11:28:52	Euronext Dublin	202204061055489
35	35.15	EUR	11:28:52	Euronext Dublin	202204061055745
102	35.15	EUR	11:28:53	Euronext Dublin	202204061056001
50	35.17	EUR	11:29:52	Euronext Dublin	202204061059841
50	35.17	EUR	11:29:53	Euronext Dublin	202204061060097
2	35.17	EUR	11:29:54	Euronext Dublin	202204061060353
141	35.16	EUR	11:29:58	Euronext Dublin	202204061060865
68	35.165	EUR	11:29:58	Euronext Dublin	202204061061121
175	35.16	EUR	11:30:04	Euronext Dublin	202204061061377
40	35.16	EUR	11:30:05	Euronext Dublin	202204061061633
141	35.13	EUR	11:30:59	Euronext Dublin	202204061063425
57	35.13	EUR	11:30:59	Euronext Dublin	202204061063681
176	35.125	EUR	11:32:16	Euronext Dublin	202204061066497
170	35.125	EUR	11:32:16	Euronext Dublin	202204061067009
59	35.125	EUR	11:32:16	Euronext Dublin	202204061067265
111	35.125	EUR	11:32:16	Euronext Dublin	202204061067521
158	35.15	EUR	11:32:51	Euronext Dublin	202204061069313
73	35.15	EUR	11:32:51	Euronext Dublin	202204061070081
192	35.145	EUR	11:33:39	Euronext Dublin	202204061070849
132	35.145	EUR	11:33:56	Euronext Dublin	202204061074945
117	35.14	EUR	11:34:01	Euronext Dublin	202204061075713
34	35.14	EUR	11:34:01	Euronext Dublin	202204061075969
62	35.13	EUR	11:34:16	Euronext Dublin	202204061077249
80	35.13	EUR	11:34:16	Euronext Dublin	202204061077505
39	35.135	EUR	11:34:41	Euronext Dublin	202204061078785
19	35.14	EUR	11:34:42	Euronext Dublin	202204061080321
37	35.14	EUR	11:35:11	Euronext Dublin	202204061081345
267	35.135	EUR	11:36:04	Euronext Dublin	202204061083649
185	35.125	EUR	11:36:04	Euronext Dublin	202204061085185
128	35.135	EUR	11:36:40	Euronext Dublin	202204061087489
57	35.135	EUR	11:36:45	Euronext Dublin	202204061088257
59	35.13	EUR	11:37:12	Euronext Dublin	202204061088769
59	35.125	EUR	11:37:13	Euronext Dublin	202204061090305
58	35.125	EUR	11:37:31	Euronext Dublin	202204061092865
59	35.1	EUR	11:37:50	Euronext Dublin	202204061096449
102	35.105	EUR	11:38:40	Euronext Dublin	202204061100801
85	35.1	EUR	11:38:46	Euronext Dublin	202204061101313
61	35.1	EUR	11:38:46	Euronext Dublin	202204061101569
105	35.09	EUR	11:39:28	Euronext Dublin	202204061102593
60	35.09	EUR	11:39:29	Euronext Dublin	202204061102849
110	35.07	EUR	11:40:49	Euronext Dublin	202204061106177
55	35.075	EUR	11:40:57	Euronext Dublin	202204061106433
6	35.085	EUR	11:41:19	Euronext Dublin	202204061107969
8	35.085	EUR	11:41:20	Euronext Dublin	202204061108225
264	35.12	EUR	11:42:20	Euronext Dublin	202204061111553
6	35.135	EUR	11:42:53	Euronext Dublin	202204061112321
24	35.14	EUR	11:43:01	Euronext Dublin	202204061112833
42	35.14	EUR	11:43:01	Euronext Dublin	202204061113345
37	35.14	EUR	11:43:01	Euronext Dublin	202204061113601
120	35.155	EUR	11:43:59	Euronext Dublin	202204061118209
113	35.15	EUR	11:44:00	Euronext Dublin	202204061119489
147	35.15	EUR	11:44:00	Euronext Dublin	202204061119745
28	35.15	EUR	11:44:00	Euronext Dublin	202204061120001
119	35.15	EUR	11:44:00	Euronext Dublin	202204061120257
147	35.15	EUR	11:44:00	Euronext Dublin	202204061120513
56	35.14	EUR	11:44:09	Euronext Dublin	202204061121281
81	35.145	EUR	11:44:42	Euronext Dublin	202204061123841
106	35.145	EUR	11:44:42	Euronext Dublin	202204061124353
57	35.145	EUR	11:45:01	Euronext Dublin	202204061124865
123	35.155	EUR	11:45:33	Euronext Dublin	202204061127937
56	35.15	EUR	11:45:36	Euronext Dublin	202204061129217
60	35.14	EUR	11:45:58	Euronext Dublin	202204061130753
94	35.15	EUR	11:46:19	Euronext Dublin	202204061133313
8	35.145	EUR	11:46:35	Euronext Dublin	202204061133825
51	35.145	EUR	11:46:35	Euronext Dublin	202204061134081
79	35.14	EUR	11:46:49	Euronext Dublin	202204061134849
58	35.135	EUR	11:47:08	Euronext Dublin	202204061135617
60	35.13	EUR	11:47:38	Euronext Dublin	202204061136897
81	35.13	EUR	11:47:38	Euronext Dublin	202204061137409
60	35.125	EUR	11:47:43	Euronext Dublin	202204061138177
83	35.11	EUR	11:48:05	Euronext Dublin	202204061140737
104	35.115	EUR	11:48:41	Euronext Dublin	202204061141505
60	35.115	EUR	11:48:41	Euronext Dublin	202204061142017
103	35.1	EUR	11:49:14	Euronext Dublin	202204061143297
120	35.115	EUR	11:49:52	Euronext Dublin	202204061146625
63	35.11	EUR	11:49:52	Euronext Dublin	202204061147137
58	35.1	EUR	11:50:05	Euronext Dublin	202204061147393
117	35.08	EUR	11:50:46	Euronext Dublin	202204061150465
108	35.09	EUR	11:51:38	Euronext Dublin	202204061154049
86	35.09	EUR	11:51:38	Euronext Dublin	202204061154817
87	35.095	EUR	11:52:38	Euronext Dublin	202204061162241
105	35.09	EUR	11:52:38	Euronext Dublin	202204061163777
18	35.055	EUR	11:53:37	Euronext Dublin	202204061165313
105	35.055	EUR	11:53:37	Euronext Dublin	202204061165569
58	35.055	EUR	11:53:37	Euronext Dublin	202204061165825
114	35.055	EUR	11:54:20	Euronext Dublin	202204061170433
175	35.055	EUR	11:54:34	Euronext Dublin	202204061171457
29	35.055	EUR	11:54:34	Euronext Dublin	202204061171713
150	35.07	EUR	11:54:54	Euronext Dublin	202204061173761
6	35.07	EUR	11:54:55	Euronext Dublin	202204061174273
133	35.075	EUR	11:54:57	Euronext Dublin	202204061175041
57	35.045	EUR	11:57:45	Euronext Dublin	202204061181441
9	35.05	EUR	11:58:19	Euronext Dublin	202204061184257
11	35.06	EUR	11:59:12	Euronext Dublin	202204061186561
152	35.055	EUR	11:59:28	Euronext Dublin	202204061187585
130	35.055	EUR	11:59:28	Euronext Dublin	202204061188353
127	35.045	EUR	12:00:18	Euronext Dublin	202204061191425
57	35.04	EUR	12:00:22	Euronext Dublin	202204061192449
119	35.015	EUR	12:02:30	Euronext Dublin	202204061199105
131	35.015	EUR	12:02:30	Euronext Dublin	202204061199873
131	35.015	EUR	12:02:30	Euronext Dublin	202204061200129
52	35.01	EUR	12:03:47	Euronext Dublin	202204061202177
125	35.01	EUR	12:03:47	Euronext Dublin	202204061202433
115	35.01	EUR	12:03:47	Euronext Dublin	202204061202945
113	35.01	EUR	12:04:23	Euronext Dublin	202204061207297
60	35	EUR	12:04:40	Euronext Dublin	202204061208321
60	34.995	EUR	12:04:59	Euronext Dublin	202204061208833
59	34.98	EUR	12:05:20	Euronext Dublin	202204061210113
115	34.975	EUR	12:05:57	Euronext Dublin	202204061210881
57	34.96	EUR	12:06:06	Euronext Dublin	202204061211905
186	34.955	EUR	12:06:09	Euronext Dublin	202204061212417
14	34.955	EUR	12:06:10	Euronext Dublin	202204061212673
11	34.955	EUR	12:06:10	Euronext Dublin	202204061212929
128	34.955	EUR	12:06:10	Euronext Dublin	202204061213185
34	34.955	EUR	12:06:10	Euronext Dublin	202204061213441
6	34.955	EUR	12:06:11	Euronext Dublin	202204061213697
5	34.955	EUR	12:06:11	Euronext Dublin	202204061213953
147	34.96	EUR	12:06:15	Euronext Dublin	202204061214977
40	34.97	EUR	12:06:32	Euronext Dublin	202204061216001
175	34.96	EUR	12:06:34	Euronext Dublin	202204061217281
50	34.96	EUR	12:06:34	Euronext Dublin	202204061217537
73	34.96	EUR	12:06:34	Euronext Dublin	202204061217793
50	34.96	EUR	12:06:39	Euronext Dublin	202204061218049
69	34.96	EUR	12:06:39	Euronext Dublin	202204061218305
29	34.96	EUR	12:06:40	Euronext Dublin	202204061218561
21	34.96	EUR	12:06:40	Euronext Dublin	202204061219073
40	34.96	EUR	12:06:40	Euronext Dublin	202204061219329
50	34.96	EUR	12:06:41	Euronext Dublin	202204061219585
37	34.96	EUR	12:06:41	Euronext Dublin	202204061219841
35	34.955	EUR	12:08:01	Euronext Dublin	202204061223681
75	34.955	EUR	12:08:35	Euronext Dublin	202204061228289
38	34.955	EUR	12:08:35	Euronext Dublin	202204061228545
5	34.955	EUR	12:08:36	Euronext Dublin	202204061228801
123	34.94	EUR	12:09:21	Euronext Dublin	202204061231617
107	34.93	EUR	12:09:41	Euronext Dublin	202204061234433
50	34.925	EUR	12:09:45	Euronext Dublin	202204061235201
11	34.925	EUR	12:09:45	Euronext Dublin	202204061235457
150	34.93	EUR	12:09:47	Euronext Dublin	202204061236225
71	34.93	EUR	12:09:47	Euronext Dublin	202204061236481
39	34.93	EUR	12:09:47	Euronext Dublin	202204061236737
98	34.93	EUR	12:11:30	Euronext Dublin	202204061242881
130	34.93	EUR	12:11:30	Euronext Dublin	202204061243137
92	34.925	EUR	12:11:37	Euronext Dublin	202204061243649
150	34.95	EUR	12:12:10	Euronext Dublin	202204061248769
98	34.95	EUR	12:12:10	Euronext Dublin	202204061249281
59	34.945	EUR	12:12:34	Euronext Dublin	202204061250305
33	34.945	EUR	12:12:35	Euronext Dublin	202204061250561
121	34.935	EUR	12:13:03	Euronext Dublin	202204061251841
70	34.935	EUR	12:13:03	Euronext Dublin	202204061252609
120	34.92	EUR	12:13:24	Euronext Dublin	202204061253889
204	34.915	EUR	12:13:56	Euronext Dublin	202204061254657
148	34.9	EUR	12:14:21	Euronext Dublin	202204061256193
224	34.905	EUR	12:15:33	Euronext Dublin	202204061263617
96	34.91	EUR	12:15:33	Euronext Dublin	202204061264129
59	34.905	EUR	12:15:57	Euronext Dublin	202204061264641
139	34.92	EUR	12:16:55	Euronext Dublin	202204061270529
60	34.92	EUR	12:16:55	Euronext Dublin	202204061270785
59	34.93	EUR	12:17:17	Euronext Dublin	202204061271809
38	34.93	EUR	12:17:18	Euronext Dublin	202204061272065
77	34.93	EUR	12:17:18	Euronext Dublin	202204061272321
4	34.93	EUR	12:17:19	Euronext Dublin	202204061272577
3	34.93	EUR	12:17:19	Euronext Dublin	202204061272833
195	34.94	EUR	12:20:55	Euronext Dublin	202204061283073
235	34.94	EUR	12:20:55	Euronext Dublin	202204061283329
93	34.94	EUR	12:20:55	Euronext Dublin	202204061284353
215	34.935	EUR	12:22:05	Euronext Dublin	202204061285633
141	34.935	EUR	12:22:39	Euronext Dublin	202204061288705
76	34.93	EUR	12:23:45	Euronext Dublin	202204061291777
74	34.93	EUR	12:23:45	Euronext Dublin	202204061292033
59	34.925	EUR	12:23:51	Euronext Dublin	202204061292545
57	34.91	EUR	12:24:14	Euronext Dublin	202204061293825
103	34.9	EUR	12:24:58	Euronext Dublin	202204061295361
57	34.905	EUR	12:24:59	Euronext Dublin	202204061297665
37	34.925	EUR	12:26:37	Euronext Dublin	202204061300993
68	34.925	EUR	12:26:37	Euronext Dublin	202204061301249
139	34.92	EUR	12:26:59	Euronext Dublin	202204061302529
120	34.915	EUR	12:26:59	Euronext Dublin	202204061303553
127	34.91	EUR	12:27:57	Euronext Dublin	202204061306881
64	34.91	EUR	12:27:57	Euronext Dublin	202204061307137
78	34.905	EUR	12:28:35	Euronext Dublin	202204061308673
42	34.905	EUR	12:28:35	Euronext Dublin	202204061311233
18	34.905	EUR	12:28:35	Euronext Dublin	202204061311489
57	34.9	EUR	12:29:00	Euronext Dublin	202204061314561
118	34.885	EUR	12:30:01	Euronext Dublin	202204061316865
83	34.885	EUR	12:30:01	Euronext Dublin	202204061317377
50	34.875	EUR	12:32:01	Euronext Dublin	202204061320449
50	34.875	EUR	12:32:05	Euronext Dublin	202204061320705
95	34.875	EUR	12:32:08	Euronext Dublin	202204061320961
33	34.875	EUR	12:32:09	Euronext Dublin	202204061321217
42	34.875	EUR	12:32:09	Euronext Dublin	202204061321473
109	34.87	EUR	12:32:10	Euronext Dublin	202204061321985
70	34.87	EUR	12:32:10	Euronext Dublin	202204061322241
118	34.855	EUR	12:33:01	Euronext Dublin	202204061325569
28	34.855	EUR	12:33:01	Euronext Dublin	202204061326337
34	34.855	EUR	12:33:01	Euronext Dublin	202204061326593
9	34.865	EUR	12:33:12	Euronext Dublin	202204061327361
10	34.865	EUR	12:33:12	Euronext Dublin	202204061327617
175	34.87	EUR	12:34:00	Euronext Dublin	202204061328641
73	34.87	EUR	12:34:00	Euronext Dublin	202204061328897
107	34.87	EUR	12:34:09	Euronext Dublin	202204061329153
129	34.87	EUR	12:34:10	Euronext Dublin	202204061329409
46	34.86	EUR	12:35:59	Euronext Dublin	202204061335297
38	34.86	EUR	12:35:59	Euronext Dublin	202204061335553
58	34.86	EUR	12:35:59	Euronext Dublin	202204061336065
290	34.86	EUR	12:39:01	Euronext Dublin	202204061344257
23	34.87	EUR	12:39:45	Euronext Dublin	202204061352193
8	34.87	EUR	12:39:45	Euronext Dublin	202204061352449
220	34.865	EUR	12:40:15	Euronext Dublin	202204061353985
251	34.865	EUR	12:40:15	Euronext Dublin	202204061355521
38	34.865	EUR	12:40:15	Euronext Dublin	202204061355777
5	34.875	EUR	12:40:46	Euronext Dublin	202204061357569
96	34.875	EUR	12:40:47	Euronext Dublin	202204061357825
208	34.87	EUR	12:40:57	Euronext Dublin	202204061359105
6	34.87	EUR	12:40:57	Euronext Dublin	202204061359361
57	34.87	EUR	12:40:57	Euronext Dublin	202204061359617
76	34.87	EUR	12:41:30	Euronext Dublin	202204061362433
161	34.93	EUR	12:42:47	Euronext Dublin	202204061373953
54	34.925	EUR	12:42:47	Euronext Dublin	202204061377025
179	34.925	EUR	12:42:47	Euronext Dublin	202204061377281
77	34.935	EUR	12:43:22	Euronext Dublin	202204061381633
92	34.935	EUR	12:43:22	Euronext Dublin	202204061382657
16	34.925	EUR	12:43:44	Euronext Dublin	202204061384961
31	34.925	EUR	12:43:44	Euronext Dublin	202204061385217
48	34.91	EUR	12:45:39	Euronext Dublin	202204061385729
18	34.91	EUR	12:45:39	Euronext Dublin	202204061385985
30	34.91	EUR	12:45:39	Euronext Dublin	202204061386241
21	34.91	EUR	12:45:39	Euronext Dublin	202204061386497
15	34.91	EUR	12:45:39	Euronext Dublin	202204061386753
125	34.91	EUR	12:45:39	Euronext Dublin	202204061388033
47	34.91	EUR	12:45:39	Euronext Dublin	202204061388289
73	34.91	EUR	12:45:39	Euronext Dublin	202204061388545
5	34.91	EUR	12:45:39	Euronext Dublin	202204061388801
139	34.9	EUR	12:45:39	Euronext Dublin	202204061389569
82	34.91	EUR	12:45:43	Euronext Dublin	202204061392897
350	34.94	EUR	12:46:55	Euronext Dublin	202204061396993
62	34.925	EUR	12:47:02	Euronext Dublin	202204061398273
113	34.92	EUR	12:47:40	Euronext Dublin	202204061399297
82	34.92	EUR	12:47:40	Euronext Dublin	202204061400321
76	34.915	EUR	12:48:12	Euronext Dublin	202204061401601
241	34.91	EUR	12:50:08	Euronext Dublin	202204061405185
336	34.91	EUR	12:50:08	Euronext Dublin	202204061405953
107	34.94	EUR	12:50:46	Euronext Dublin	202204061411585
138	34.935	EUR	12:50:46	Euronext Dublin	202204061412353
31	34.935	EUR	12:50:46	Euronext Dublin	202204061412865
36	34.935	EUR	12:50:46	Euronext Dublin	202204061413121
66	34.915	EUR	12:51:28	Euronext Dublin	202204061413889
51	34.915	EUR	12:51:28	Euronext Dublin	202204061414145
91	34.915	EUR	12:51:28	Euronext Dublin	202204061414657
135	34.915	EUR	12:52:40	Euronext Dublin	202204061416705
211	34.92	EUR	12:53:04	Euronext Dublin	202204061419521
114	34.92	EUR	12:53:04	Euronext Dublin	202204061419777
108	34.92	EUR	12:53:19	Euronext Dublin	202204061420801
151	34.925	EUR	12:54:22	Euronext Dublin	202204061423617
70	34.925	EUR	12:54:22	Euronext Dublin	202204061424129
111	34.925	EUR	12:54:43	Euronext Dublin	202204061424641
150	34.92	EUR	12:54:54	Euronext Dublin	202204061425921
63	34.92	EUR	12:54:54	Euronext Dublin	202204061426689
103	34.91	EUR	12:55:21	Euronext Dublin	202204061427201
20	34.93	EUR	12:56:13	Euronext Dublin	202204061430273
100	34.93	EUR	12:56:13	Euronext Dublin	202204061430529
99	34.93	EUR	12:56:13	Euronext Dublin	202204061431553
81	34.905	EUR	12:57:01	Euronext Dublin	202204061434113
34	34.905	EUR	12:57:01	Euronext Dublin	202204061434369
65	34.905	EUR	12:57:01	Euronext Dublin	202204061434881
117	34.905	EUR	12:57:36	Euronext Dublin	202204061435649
150	34.895	EUR	12:58:38	Euronext Dublin	202204061437697
89	34.895	EUR	12:58:38	Euronext Dublin	202204061437953
7	34.895	EUR	12:58:38	Euronext Dublin	202204061438209
105	34.89	EUR	12:59:18	Euronext Dublin	202204061440769
228	34.885	EUR	13:00:46	Euronext Dublin	202204061443841
175	34.885	EUR	13:00:46	Euronext Dublin	202204061444353
37	34.885	EUR	13:00:46	Euronext Dublin	202204061444609
254	34.88	EUR	13:01:48	Euronext Dublin	202204061449473
57	34.88	EUR	13:01:48	Euronext Dublin	202204061449985
90	34.865	EUR	13:02:14	Euronext Dublin	202204061451009
200	34.88	EUR	13:03:19	Euronext Dublin	202204061455105
162	34.895	EUR	13:03:35	Euronext Dublin	202204061457409
66	34.895	EUR	13:03:35	Euronext Dublin	202204061457921
132	34.875	EUR	13:04:11	Euronext Dublin	202204061458689
59	34.855	EUR	13:04:17	Euronext Dublin	202204061461761
217	34.905	EUR	13:06:25	Euronext Dublin	202204061470721
156	34.905	EUR	13:06:25	Euronext Dublin	202204061472257
19	34.905	EUR	13:06:25	Euronext Dublin	202204061472513
35	34.905	EUR	13:06:25	Euronext Dublin	202204061472769
80	34.905	EUR	13:06:25	Euronext Dublin	202204061473025
96	34.905	EUR	13:07:38	Euronext Dublin	202204061475329
169	34.9	EUR	13:07:46	Euronext Dublin	202204061476353
98	34.935	EUR	13:09:55	Euronext Dublin	202204061484033
162	34.92	EUR	13:10:16	Euronext Dublin	202204061484545
30	34.92	EUR	13:10:16	Euronext Dublin	202204061484801
180	34.92	EUR	13:10:16	Euronext Dublin	202204061485057
105	34.915	EUR	13:10:21	Euronext Dublin	202204061485825
99	34.915	EUR	13:10:35	Euronext Dublin	202204061486337
57	34.91	EUR	13:10:43	Euronext Dublin	202204061487105
133	34.92	EUR	13:11:39	Euronext Dublin	202204061488385
105	34.915	EUR	13:11:39	Euronext Dublin	202204061490177
70	34.915	EUR	13:11:39	Euronext Dublin	202204061490433
6	34.915	EUR	13:11:39	Euronext Dublin	202204061490689
42	34.9	EUR	13:12:14	Euronext Dublin	202204061493249
174	34.925	EUR	13:13:00	Euronext Dublin	202204061497857
8	34.925	EUR	13:13:00	Euronext Dublin	202204061498625
122	34.925	EUR	13:13:00	Euronext Dublin	202204061498881
50	34.925	EUR	13:13:00	Euronext Dublin	202204061499137
57	34.9	EUR	13:13:11	Euronext Dublin	202204061504513
97	34.91	EUR	13:13:37	Euronext Dublin	202204061509889
50	34.91	EUR	13:13:37	Euronext Dublin	202204061510145
50	34.915	EUR	13:14:18	Euronext Dublin	202204061511169
50	34.915	EUR	13:14:18	Euronext Dublin	202204061511425
50	34.915	EUR	13:14:19	Euronext Dublin	202204061511681
50	34.915	EUR	13:14:22	Euronext Dublin	202204061511937
50	34.915	EUR	13:14:23	Euronext Dublin	202204061512193
175	34.915	EUR	13:14:34	Euronext Dublin	202204061512449
175	34.915	EUR	13:14:38	Euronext Dublin	202204061512705
50	34.915	EUR	13:14:38	Euronext Dublin	202204061512961
8	34.915	EUR	13:14:38	Euronext Dublin	202204061513217
135	34.915	EUR	13:14:38	Euronext Dublin	202204061513473
41	34.915	EUR	13:14:46	Euronext Dublin	202204061514497
359	34.945	EUR	13:19:43	Euronext Dublin	202204061533953
175	34.945	EUR	13:19:43	Euronext Dublin	202204061534209
21	34.945	EUR	13:19:43	Euronext Dublin	202204061534465
178	34.94	EUR	13:20:58	Euronext Dublin	202204061536513
64	34.94	EUR	13:20:58	Euronext Dublin	202204061536769
283	34.95	EUR	13:22:27	Euronext Dublin	202204061543681
58	34.955	EUR	13:22:38	Euronext Dublin	202204061549569
54	34.945	EUR	13:22:53	Euronext Dublin	202204061551361
57	34.955	EUR	13:23:11	Euronext Dublin	202204061552641
115	34.955	EUR	13:24:27	Euronext Dublin	202204061556993
108	34.955	EUR	13:24:27	Euronext Dublin	202204061557505
108	34.96	EUR	13:25:06	Euronext Dublin	202204061559041
20	34.96	EUR	13:27:03	Euronext Dublin	202204061560321
133	34.96	EUR	13:27:32	Euronext Dublin	202204061560577
135	34.96	EUR	13:27:32	Euronext Dublin	202204061561857
4	34.96	EUR	13:27:32	Euronext Dublin	202204061562625
50	34.96	EUR	13:27:32	Euronext Dublin	202204061562881
81	34.96	EUR	13:27:32	Euronext Dublin	202204061563137
261	34.955	EUR	13:28:06	Euronext Dublin	202204061565185
78	34.955	EUR	13:28:06	Euronext Dublin	202204061565953
72	34.965	EUR	13:29:59	Euronext Dublin	202204061567233
27	34.965	EUR	13:29:59	Euronext Dublin	202204061567489
108	34.965	EUR	13:29:59	Euronext Dublin	202204061568513
16	34.96	EUR	13:30:08	Euronext Dublin	202204061569793
178	34.96	EUR	13:30:08	Euronext Dublin	202204061570049
155	34.955	EUR	13:30:20	Euronext Dublin	202204061571841
115	34.955	EUR	13:30:20	Euronext Dublin	202204061572353
58	34.95	EUR	13:30:27	Euronext Dublin	202204061572865
200	34.94	EUR	13:31:51	Euronext Dublin	202204061577729
75	34.94	EUR	13:31:51	Euronext Dublin	202204061577985
276	34.94	EUR	13:31:51	Euronext Dublin	202204061578497
46	34.93	EUR	13:32:01	Euronext Dublin	202204061579265
147	34.905	EUR	13:32:45	Euronext Dublin	202204061580033
69	34.9	EUR	13:32:59	Euronext Dublin	202204061580801
244	34.9	EUR	13:32:59	Euronext Dublin	202204061581057
317	34.9	EUR	13:33:39	Euronext Dublin	202204061591553
160	34.9	EUR	13:33:41	Euronext Dublin	202204061592321
254	34.9	EUR	13:33:41	Euronext Dublin	202204061592577
138	34.9	EUR	13:34:14	Euronext Dublin	202204061596929
198	34.91	EUR	13:35:03	Euronext Dublin	202204061603329
348	34.91	EUR	13:35:04	Euronext Dublin	202204061603585
45	34.91	EUR	13:35:04	Euronext Dublin	202204061603841
2	34.91	EUR	13:35:04	Euronext Dublin	202204061604097
50	34.91	EUR	13:35:05	Euronext Dublin	202204061604353
50	34.91	EUR	13:35:07	Euronext Dublin	202204061604609
50	34.91	EUR	13:35:07	Euronext Dublin	202204061604865
64	34.9	EUR	13:35:51	Euronext Dublin	202204061606401
171	34.9	EUR	13:35:51	Euronext Dublin	202204061608193
16	34.9	EUR	13:35:51	Euronext Dublin	202204061608449
65	34.9	EUR	13:35:51	Euronext Dublin	202204061608705
36	34.9	EUR	13:35:51	Euronext Dublin	202204061608961
1	34.9	EUR	13:35:51	Euronext Dublin	202204061609217
88	34.9	EUR	13:36:09	Euronext Dublin	202204061612289
77	34.9	EUR	13:36:09	Euronext Dublin	202204061613057
57	34.9	EUR	13:36:16	Euronext Dublin	202204061628929
88	34.9	EUR	13:37:17	Euronext Dublin	202204061633025
29	34.9	EUR	13:37:17	Euronext Dublin	202204061635073
58	34.9	EUR	13:37:17	Euronext Dublin	202204061635329
119	34.905	EUR	13:37:28	Euronext Dublin	202204061636609
170	34.905	EUR	13:37:28	Euronext Dublin	202204061636865
139	34.9	EUR	13:37:36	Euronext Dublin	202204061637889
58	34.9	EUR	13:37:36	Euronext Dublin	202204061638401
53	34.9	EUR	13:37:42	Euronext Dublin	202204061640961
336	34.91	EUR	13:39:14	Euronext Dublin	202204061644801
109	34.91	EUR	13:39:33	Euronext Dublin	202204061646081
249	34.905	EUR	13:40:05	Euronext Dublin	202204061647105
49	34.905	EUR	13:40:05	Euronext Dublin	202204061647361
33	34.9	EUR	13:40:05	Euronext Dublin	202204061650689
39	34.905	EUR	13:40:05	Euronext Dublin	202204061650945
83	34.905	EUR	13:40:05	Euronext Dublin	202204061651201
172	34.905	EUR	13:40:05	Euronext Dublin	202204061651457
48	34.905	EUR	13:40:05	Euronext Dublin	202204061651713
230	34.9	EUR	13:40:54	Euronext Dublin	202204061653761
124	34.9	EUR	13:40:54	Euronext Dublin	202204061654785
63	34.9	EUR	13:41:03	Euronext Dublin	202204061657345
206	34.9	EUR	13:42:07	Euronext Dublin	202204061659649
204	34.9	EUR	13:42:28	Euronext Dublin	202204061660929
156	34.9	EUR	13:42:48	Euronext Dublin	202204061664257
3	34.9	EUR	13:42:48	Euronext Dublin	202204061665537
40	34.9	EUR	13:42:48	Euronext Dublin	202204061665793
30	34.9	EUR	13:42:48	Euronext Dublin	202204061666049
118	34.9	EUR	13:43:23	Euronext Dublin	202204061669633
71	34.9	EUR	13:43:24	Euronext Dublin	202204061670145
60	34.9	EUR	13:43:26	Euronext Dublin	202204061670657
142	34.91	EUR	13:44:20	Euronext Dublin	202204061674753
180	34.91	EUR	13:44:20	Euronext Dublin	202204061676033
13	34.91	EUR	13:44:20	Euronext Dublin	202204061676289
174	34.935	EUR	13:45:37	Euronext Dublin	202204061680129
186	34.93	EUR	13:45:45	Euronext Dublin	202204061681409
136	34.92	EUR	13:45:58	Euronext Dublin	202204061682945
67	34.92	EUR	13:46:53	Euronext Dublin	202204061683969
72	34.92	EUR	13:46:53	Euronext Dublin	202204061684737
4	34.92	EUR	13:46:53	Euronext Dublin	202204061684993
76	34.92	EUR	13:46:53	Euronext Dublin	202204061687041
109	34.915	EUR	13:46:59	Euronext Dublin	202204061688833
50	34.915	EUR	13:46:59	Euronext Dublin	202204061690625
13	34.915	EUR	13:46:59	Euronext Dublin	202204061690881
60	34.905	EUR	13:47:16	Euronext Dublin	202204061716993
52	34.905	EUR	13:47:40	Euronext Dublin	202204061724161
62	34.905	EUR	13:47:40	Euronext Dublin	202204061724417
68	34.9	EUR	13:47:45	Euronext Dublin	202204061725185
60	34.9	EUR	13:47:51	Euronext Dublin	202204061730561
61	34.905	EUR	13:48:07	Euronext Dublin	202204061737985
61	34.905	EUR	13:48:17	Euronext Dublin	202204061743105
115	34.91	EUR	13:48:36	Euronext Dublin	202204061745409
116	34.915	EUR	13:49:01	Euronext Dublin	202204061753345
180	34.91	EUR	13:49:42	Euronext Dublin	202204061756929
161	34.905	EUR	13:50:02	Euronext Dublin	202204061759489
34	34.905	EUR	13:50:07	Euronext Dublin	202204061767681
26	34.905	EUR	13:50:07	Euronext Dublin	202204061767937
57	34.91	EUR	13:50:16	Euronext Dublin	202204061778689
88	34.92	EUR	13:50:32	Euronext Dublin	202204061781761
114	34.92	EUR	13:50:48	Euronext Dublin	202204061783809
37	34.93	EUR	13:52:08	Euronext Dublin	202204061786369
29	34.93	EUR	13:52:08	Euronext Dublin	202204061786625
99	34.925	EUR	13:52:09	Euronext Dublin	202204061787393
76	34.925	EUR	13:52:09	Euronext Dublin	202204061787649
23	34.925	EUR	13:52:09	Euronext Dublin	202204061787905
22	34.925	EUR	13:52:09	Euronext Dublin	202204061788161
77	34.93	EUR	13:52:09	Euronext Dublin	202204061788417
280	34.94	EUR	13:53:06	Euronext Dublin	202204061791233
110	34.95	EUR	13:53:06	Euronext Dublin	202204061792257
101	34.94	EUR	13:53:40	Euronext Dublin	202204061793793
101	34.935	EUR	13:53:57	Euronext Dublin	202204061794561
10	34.935	EUR	13:53:57	Euronext Dublin	202204061794817
148	34.935	EUR	13:53:57	Euronext Dublin	202204061795073
65	34.93	EUR	13:53:57	Euronext Dublin	202204061796097
119	34.92	EUR	13:54:16	Euronext Dublin	202204061798401
108	34.905	EUR	13:54:34	Euronext Dublin	202204061801217
126	34.91	EUR	13:54:55	Euronext Dublin	202204061803521
62	34.91	EUR	13:55:10	Euronext Dublin	202204061811457
60	34.905	EUR	13:55:13	Euronext Dublin	202204061815297
68	34.91	EUR	13:55:39	Euronext Dublin	202204061818881
42	34.91	EUR	13:55:39	Euronext Dublin	202204061819137
39	34.91	EUR	13:55:39	Euronext Dublin	202204061819393
55	34.93	EUR	13:56:28	Euronext Dublin	202204061825025
129	34.93	EUR	13:56:28	Euronext Dublin	202204061825281
74	34.93	EUR	13:56:28	Euronext Dublin	202204061825537
118	34.925	EUR	13:57:42	Euronext Dublin	202204061827073
151	34.925	EUR	13:57:42	Euronext Dublin	202204061827329
150	34.92	EUR	13:57:42	Euronext Dublin	202204061828097
60	34.915	EUR	13:58:00	Euronext Dublin	202204061828609
120	34.93	EUR	13:58:28	Euronext Dublin	202204061831681
12	34.93	EUR	13:58:28	Euronext Dublin	202204061831937
139	34.935	EUR	13:59:01	Euronext Dublin	202204061835521
53	34.94	EUR	13:59:01	Euronext Dublin	202204061836033
168	34.935	EUR	13:59:54	Euronext Dublin	202204061837569
168	34.93	EUR	13:59:56	Euronext Dublin	202204061838081
58	34.92	EUR	14:00:08	Euronext Dublin	202204061838593
61	34.905	EUR	14:00:18	Euronext Dublin	202204061840129
113	34.895	EUR	14:00:57	Euronext Dublin	202204061840641
105	34.885	EUR	14:01:22	Euronext Dublin	202204061841921
83	34.89	EUR	14:01:22	Euronext Dublin	202204061842177
150	34.895	EUR	14:02:19	Euronext Dublin	202204061843713
104	34.895	EUR	14:02:19	Euronext Dublin	202204061844225
122	34.945	EUR	14:04:42	Euronext Dublin	202204061849345
1	34.95	EUR	14:05:07	Euronext Dublin	202204061851137
99	34.97	EUR	14:05:35	Euronext Dublin	202204061852161
25	34.97	EUR	14:05:35	Euronext Dublin	202204061852417
83	34.965	EUR	14:05:38	Euronext Dublin	202204061852929
69	34.96	EUR	14:05:46	Euronext Dublin	202204061854209
192	34.955	EUR	14:05:47	Euronext Dublin	202204061854721
194	34.955	EUR	14:05:47	Euronext Dublin	202204061854977
194	34.955	EUR	14:05:47	Euronext Dublin	202204061855233
105	34.96	EUR	14:06:04	Euronext Dublin	202204061857281
50	34.95	EUR	14:06:33	Euronext Dublin	202204061858049
33	34.95	EUR	14:06:33	Euronext Dublin	202204061858305
101	34.95	EUR	14:06:33	Euronext Dublin	202204061858561
16	34.97	EUR	14:08:36	Euronext Dublin	202204061861121
235	34.97	EUR	14:08:36	Euronext Dublin	202204061861377
343	34.965	EUR	14:08:54	Euronext Dublin	202204061862401
175	34.96	EUR	14:08:54	Euronext Dublin	202204061866497
108	34.96	EUR	14:09:16	Euronext Dublin	202204061868033
60	34.945	EUR	14:09:27	Euronext Dublin	202204061868801
142	34.945	EUR	14:10:12	Euronext Dublin	202204061870081
112	34.945	EUR	14:10:47	Euronext Dublin	202204061872385
158	34.945	EUR	14:10:47	Euronext Dublin	202204061872641
114	34.945	EUR	14:10:47	Euronext Dublin	202204061872897
162	34.94	EUR	14:11:26	Euronext Dublin	202204061873921
42	34.94	EUR	14:11:26	Euronext Dublin	202204061874177
98	34.94	EUR	14:11:26	Euronext Dublin	202204061874433
157	34.91	EUR	14:12:14	Euronext Dublin	202204061876225
180	34.905	EUR	14:12:47	Euronext Dublin	202204061877761
263	34.905	EUR	14:12:48	Euronext Dublin	202204061878529
101	34.905	EUR	14:13:19	Euronext Dublin	202204061880577
153	34.895	EUR	14:13:45	Euronext Dublin	202204061881089
127	34.9	EUR	14:13:55	Euronext Dublin	202204061882625
103	34.91	EUR	14:14:27	Euronext Dublin	202204061883137
30	34.91	EUR	14:14:27	Euronext Dublin	202204061883393
226	34.9	EUR	14:14:55	Euronext Dublin	202204061885185
81	34.9	EUR	14:14:55	Euronext Dublin	202204061885697
171	34.9	EUR	14:14:55	Euronext Dublin	202204061885953
65	34.91	EUR	14:15:46	Euronext Dublin	202204061888513
105	34.91	EUR	14:16:10	Euronext Dublin	202204061889025
309	34.91	EUR	14:16:10	Euronext Dublin	202204061891841
6	34.91	EUR	14:16:10	Euronext Dublin	202204061892097
67	34.91	EUR	14:16:11	Euronext Dublin	202204061894657
59	34.91	EUR	14:16:18	Euronext Dublin	202204061898241
100	34.91	EUR	14:16:50	Euronext Dublin	202204061901825
131	34.91	EUR	14:16:52	Euronext Dublin	202204061903105
4	34.915	EUR	14:17:04	Euronext Dublin	202204061904897
1	34.915	EUR	14:17:07	Euronext Dublin	202204061905153
75	34.915	EUR	14:17:17	Euronext Dublin	202204061905921
43	34.91	EUR	14:17:29	Euronext Dublin	202204061906689
90	34.91	EUR	14:17:47	Euronext Dublin	202204061906945
212	34.91	EUR	14:17:48	Euronext Dublin	202204061909505
60	34.91	EUR	14:17:56	Euronext Dublin	202204061911297
74	34.885	EUR	14:18:06	Euronext Dublin	202204061922817
75	34.9	EUR	14:18:17	Euronext Dublin	202204061927169
60	34.885	EUR	14:18:21	Euronext Dublin	202204061932033
59	34.875	EUR	14:18:30	Euronext Dublin	202204061938689
119	34.88	EUR	14:18:45	Euronext Dublin	202204061942529
95	34.875	EUR	14:19:06	Euronext Dublin	202204061946625
62	34.875	EUR	14:19:11	Euronext Dublin	202204061949697
60	34.87	EUR	14:19:14	Euronext Dublin	202204061950209
128	34.87	EUR	14:20:00	Euronext Dublin	202204061953537
34	34.865	EUR	14:20:16	Euronext Dublin	202204061953793
10	34.865	EUR	14:20:17	Euronext Dublin	202204061954049
21	34.865	EUR	14:20:18	Euronext Dublin	202204061954305
19	34.865	EUR	14:20:18	Euronext Dublin	202204061954561
214	34.86	EUR	14:20:30	Euronext Dublin	202204061954817
111	34.86	EUR	14:20:30	Euronext Dublin	202204061955841
107	34.85	EUR	14:20:45	Euronext Dublin	202204061957889
67	34.825	EUR	14:21:00	Euronext Dublin	202204061959937
63	34.825	EUR	14:21:01	Euronext Dublin	202204061960193
57	34.82	EUR	14:21:13	Euronext Dublin	202204061960705
175	34.8	EUR	14:21:51	Euronext Dublin	202204061966081
2	34.8	EUR	14:21:52	Euronext Dublin	202204061966337
50	34.8	EUR	14:22:01	Euronext Dublin	202204061966593
109	34.795	EUR	14:22:14	Euronext Dublin	202204061967105
50	34.795	EUR	14:22:14	Euronext Dublin	202204061968129
15	34.795	EUR	14:22:14	Euronext Dublin	202204061968385
50	34.795	EUR	14:22:39	Euronext Dublin	202204061968641
5	34.795	EUR	14:22:39	Euronext Dublin	202204061968897
44	34.795	EUR	14:22:40	Euronext Dublin	202204061969153
6	34.78	EUR	14:22:42	Euronext Dublin	202204061970177
127	34.765	EUR	14:22:56	Euronext Dublin	202204061970689
101	34.76	EUR	14:22:56	Euronext Dublin	202204061971457
77	34.76	EUR	14:22:56	Euronext Dublin	202204061971713
58	34.76	EUR	14:22:59	Euronext Dublin	202204061971969
66	34.74	EUR	14:23:19	Euronext Dublin	202204061973505
48	34.74	EUR	14:24:02	Euronext Dublin	202204061976833
224	34.74	EUR	14:24:16	Euronext Dublin	202204061978113
291	34.74	EUR	14:24:17	Euronext Dublin	202204061978369
125	34.74	EUR	14:24:18	Euronext Dublin	202204061978881
68	34.735	EUR	14:24:23	Euronext Dublin	202204061980161
97	34.73	EUR	14:24:36	Euronext Dublin	202204061983489
58	34.73	EUR	14:24:36	Euronext Dublin	202204061983745
57	34.72	EUR	14:24:43	Euronext Dublin	202204061984513
47	34.72	EUR	14:24:53	Euronext Dublin	202204061984769
50	34.72	EUR	14:24:55	Euronext Dublin	202204061985025
2	34.72	EUR	14:24:55	Euronext Dublin	202204061985281
48	34.72	EUR	14:25:06	Euronext Dublin	202204061985537
6	34.72	EUR	14:25:06	Euronext Dublin	202204061985793
158	34.715	EUR	14:25:12	Euronext Dublin	202204061986049
17	34.715	EUR	14:25:13	Euronext Dublin	202204061986305
1	34.71	EUR	14:25:21	Euronext Dublin	202204061987329
119	34.705	EUR	14:25:44	Euronext Dublin	202204061988097
66	34.705	EUR	14:25:52	Euronext Dublin	202204061989377
92	34.71	EUR	14:26:09	Euronext Dublin	202204061991681
171	34.71	EUR	14:26:14	Euronext Dublin	202204061991937
201	34.71	EUR	14:26:29	Euronext Dublin	202204061993217
125	34.71	EUR	14:26:29	Euronext Dublin	202204061993473
50	34.69	EUR	14:26:42	Euronext Dublin	202204061997313
67	34.695	EUR	14:27:01	Euronext Dublin	202204061998849
69	34.695	EUR	14:27:02	Euronext Dublin	202204061999105
175	34.69	EUR	14:27:21	Euronext Dublin	202204061999617
50	34.69	EUR	14:27:21	Euronext Dublin	202204061999873
49	34.69	EUR	14:27:21	Euronext Dublin	202204062000129
13	34.69	EUR	14:27:21	Euronext Dublin	202204062000385
175	34.685	EUR	14:27:55	Euronext Dublin	202204062001153
50	34.685	EUR	14:27:55	Euronext Dublin	202204062001409
42	34.685	EUR	14:27:55	Euronext Dublin	202204062001665
63	34.68	EUR	14:27:59	Euronext Dublin	202204062003201
67	34.68	EUR	14:28:03	Euronext Dublin	202204062004225
65	34.675	EUR	14:28:11	Euronext Dublin	202204062004993
135	34.68	EUR	14:28:34	Euronext Dublin	202204062009089
148	34.68	EUR	14:28:34	Euronext Dublin	202204062009345
103	34.695	EUR	14:28:55	Euronext Dublin	202204062011137
71	34.695	EUR	14:28:56	Euronext Dublin	202204062011905
111	34.735	EUR	14:29:21	Euronext Dublin	202204062014465
76	34.735	EUR	14:29:21	Euronext Dublin	202204062014977
72	34.72	EUR	14:29:54	Euronext Dublin	202204062015745
14	34.715	EUR	14:29:55	Euronext Dublin	202204062017025
161	34.81	EUR	14:30:05	Euronext Dublin	202204062021377
105	34.81	EUR	14:30:05	Euronext Dublin	202204062022145
63	34.78	EUR	14:30:08	Euronext Dublin	202204062022913
68	34.775	EUR	14:30:13	Euronext Dublin	202204062024193
67	34.76	EUR	14:30:26	Euronext Dublin	202204062025217
47	34.78	EUR	14:30:31	Euronext Dublin	202204062026497
44	34.78	EUR	14:30:31	Euronext Dublin	202204062026753
39	34.76	EUR	14:30:35	Euronext Dublin	202204062027009
51	34.76	EUR	14:30:35	Euronext Dublin	202204062028289
63	34.745	EUR	14:30:36	Euronext Dublin	202204062029057
123	34.74	EUR	14:30:39	Euronext Dublin	202204062029313
175	34.735	EUR	14:30:46	Euronext Dublin	202204062031105
2	34.735	EUR	14:30:46	Euronext Dublin	202204062031361
151	34.735	EUR	14:30:47	Euronext Dublin	202204062031617
22	34.735	EUR	14:30:49	Euronext Dublin	202204062031873
16	34.735	EUR	14:30:49	Euronext Dublin	202204062032129
175	34.745	EUR	14:31:09	Euronext Dublin	202204062034433
156	34.74	EUR	14:31:45	Euronext Dublin	202204062038785
102	34.74	EUR	14:31:51	Euronext Dublin	202204062039553
95	34.74	EUR	14:31:51	Euronext Dublin	202204062039809
95	34.71	EUR	14:31:59	Euronext Dublin	202204062041601
95	34.7	EUR	14:32:06	Euronext Dublin	202204062042881
81	34.7	EUR	14:32:14	Euronext Dublin	202204062045185
68	34.685	EUR	14:32:21	Euronext Dublin	202204062045953
59	34.685	EUR	14:32:21	Euronext Dublin	202204062046721
279	34.69	EUR	14:32:51	Euronext Dublin	202204062048769
109	34.69	EUR	14:32:51	Euronext Dublin	202204062049025
98	34.69	EUR	14:33:05	Euronext Dublin	202204062051329
58	34.69	EUR	14:33:05	Euronext Dublin	202204062051585
58	34.69	EUR	14:33:05	Euronext Dublin	202204062051841
62	34.68	EUR	14:33:15	Euronext Dublin	202204062053633
5	34.68	EUR	14:33:15	Euronext Dublin	202204062053889
43	34.71	EUR	14:33:32	Euronext Dublin	202204062056705
164	34.71	EUR	14:33:32	Euronext Dublin	202204062056961
81	34.71	EUR	14:33:32	Euronext Dublin	202204062057217
67	34.7	EUR	14:33:39	Euronext Dublin	202204062060801
67	34.695	EUR	14:33:47	Euronext Dublin	202204062062593
111	34.695	EUR	14:33:53	Euronext Dublin	202204062062849
12	34.72	EUR	14:34:04	Euronext Dublin	202204062066689
107	34.72	EUR	14:34:04	Euronext Dublin	202204062066945
93	34.71	EUR	14:34:07	Euronext Dublin	202204062067457
98	34.705	EUR	14:34:14	Euronext Dublin	202204062069505
1	34.705	EUR	14:34:14	Euronext Dublin	202204062070785
33	34.715	EUR	14:34:20	Euronext Dublin	202204062072065
102	34.7	EUR	14:34:23	Euronext Dublin	202204062072577
155	34.68	EUR	14:34:48	Euronext Dublin	202204062074881
184	34.675	EUR	14:34:52	Euronext Dublin	202204062075393
68	34.675	EUR	14:34:52	Euronext Dublin	202204062075649
131	34.695	EUR	14:35:14	Euronext Dublin	202204062078977
116	34.69	EUR	14:35:16	Euronext Dublin	202204062079489
68	34.685	EUR	14:35:17	Euronext Dublin	202204062080001
60	34.68	EUR	14:35:23	Euronext Dublin	202204062080769
61	34.675	EUR	14:35:28	Euronext Dublin	202204062081537
67	34.685	EUR	14:35:53	Euronext Dublin	202204062082561
128	34.68	EUR	14:35:58	Euronext Dublin	202204062083329
157	34.68	EUR	14:35:58	Euronext Dublin	202204062083585
170	34.68	EUR	14:36:10	Euronext Dublin	202204062085633
54	34.675	EUR	14:36:21	Euronext Dublin	202204062088705
68	34.675	EUR	14:36:21	Euronext Dublin	202204062088961
89	34.68	EUR	14:36:55	Euronext Dublin	202204062089985
65	34.675	EUR	14:36:57	Euronext Dublin	202204062091009
127	34.675	EUR	14:37:02	Euronext Dublin	202204062091521
135	34.665	EUR	14:37:12	Euronext Dublin	202204062092801
95	34.67	EUR	14:37:25	Euronext Dublin	202204062094849
7	34.665	EUR	14:37:27	Euronext Dublin	202204062095361
135	34.665	EUR	14:37:27	Euronext Dublin	202204062095617
6	34.67	EUR	14:37:37	Euronext Dublin	202204062096641
175	34.695	EUR	14:37:45	Euronext Dublin	202204062099201
46	34.7	EUR	14:37:50	Euronext Dublin	202204062102529
294	34.7	EUR	14:37:50	Euronext Dublin	202204062105089
64	34.695	EUR	14:37:57	Euronext Dublin	202204062106881
175	34.675	EUR	14:38:04	Euronext Dublin	202204062107905
6	34.675	EUR	14:38:05	Euronext Dublin	202204062108161
169	34.675	EUR	14:38:05	Euronext Dublin	202204062108417
29	34.655	EUR	14:38:25	Euronext Dublin	202204062109185
85	34.655	EUR	14:38:28	Euronext Dublin	202204062109441
73	34.63	EUR	14:39:09	Euronext Dublin	202204062115329
49	34.63	EUR	14:39:09	Euronext Dublin	202204062115585
89	34.63	EUR	14:39:09	Euronext Dublin	202204062115841
139	34.635	EUR	14:39:09	Euronext Dublin	202204062118145
175	34.645	EUR	14:39:19	Euronext Dublin	202204062118913
1	34.63	EUR	14:39:30	Euronext Dublin	202204062120961
66	34.64	EUR	14:40:01	Euronext Dublin	202204062122497
99	34.64	EUR	14:40:02	Euronext Dublin	202204062122753
99	34.64	EUR	14:40:02	Euronext Dublin	202204062123009
95	34.64	EUR	14:40:02	Euronext Dublin	202204062123265
35	34.64	EUR	14:40:02	Euronext Dublin	202204062123521
49	34.64	EUR	14:40:02	Euronext Dublin	202204062123777
11	34.64	EUR	14:40:02	Euronext Dublin	202204062124033
223	34.64	EUR	14:40:34	Euronext Dublin	202204062126849
47	34.64	EUR	14:40:34	Euronext Dublin	202204062127361
33	34.64	EUR	14:40:34	Euronext Dublin	202204062127617
66	34.63	EUR	14:40:37	Euronext Dublin	202204062127873
78	34.62	EUR	14:40:42	Euronext Dublin	202204062128897
104	34.6	EUR	14:41:03	Euronext Dublin	202204062131713
75	34.595	EUR	14:41:04	Euronext Dublin	202204062131969
75	34.595	EUR	14:41:04	Euronext Dublin	202204062132225
23	34.595	EUR	14:41:15	Euronext Dublin	202204062132993
1	34.595	EUR	14:41:17	Euronext Dublin	202204062133249
118	34.59	EUR	14:41:27	Euronext Dublin	202204062133761
51	34.59	EUR	14:41:37	Euronext Dublin	202204062134017
50	34.59	EUR	14:41:38	Euronext Dublin	202204062134273
51	34.59	EUR	14:41:39	Euronext Dublin	202204062134529
36	34.59	EUR	14:41:40	Euronext Dublin	202204062134785
73	34.6	EUR	14:41:59	Euronext Dublin	202204062137857
88	34.6	EUR	14:41:59	Euronext Dublin	202204062138113
88	34.6	EUR	14:41:59	Euronext Dublin	202204062138369
175	34.595	EUR	14:42:06	Euronext Dublin	202204062139649
3	34.595	EUR	14:42:07	Euronext Dublin	202204062139905
396	34.585	EUR	14:43:04	Euronext Dublin	202204062145025
145	34.585	EUR	14:43:04	Euronext Dublin	202204062146049
67	34.575	EUR	14:43:06	Euronext Dublin	202204062147329
67	34.555	EUR	14:43:14	Euronext Dublin	202204062149633
129	34.55	EUR	14:43:46	Euronext Dublin	202204062152193
45	34.55	EUR	14:43:46	Euronext Dublin	202204062152449
45	34.545	EUR	14:43:46	Euronext Dublin	202204062153217
40	34.54	EUR	14:43:52	Euronext Dublin	202204062153729
109	34.54	EUR	14:43:52	Euronext Dublin	202204062153985
67	34.54	EUR	14:43:52	Euronext Dublin	202204062154241
67	34.54	EUR	14:44:01	Euronext Dublin	202204062156033
158	34.53	EUR	14:44:42	Euronext Dublin	202204062158337
136	34.54	EUR	14:45:03	Euronext Dublin	202204062160129
169	34.54	EUR	14:45:03	Euronext Dublin	202204062160641
175	34.54	EUR	14:45:20	Euronext Dublin	202204062161409
26	34.56	EUR	14:45:25	Euronext Dublin	202204062162945
156	34.57	EUR	14:45:27	Euronext Dublin	202204062163713
156	34.57	EUR	14:45:27	Euronext Dublin	202204062163969
104	34.56	EUR	14:45:29	Euronext Dublin	202204062164481
82	34.56	EUR	14:45:29	Euronext Dublin	202204062164737
76	34.56	EUR	14:45:30	Euronext Dublin	202204062165249
104	34.575	EUR	14:45:39	Euronext Dublin	202204062167553
66	34.575	EUR	14:45:39	Euronext Dublin	202204062168065
51	34.57	EUR	14:46:03	Euronext Dublin	202204062169089
60	34.57	EUR	14:46:03	Euronext Dublin	202204062169345
128	34.57	EUR	14:46:04	Euronext Dublin	202204062170369
113	34.56	EUR	14:46:12	Euronext Dublin	202204062170625
100	34.55	EUR	14:46:16	Euronext Dublin	202204062171393
62	34.56	EUR	14:46:35	Euronext Dublin	202204062173185
82	34.56	EUR	14:46:35	Euronext Dublin	202204062173441
102	34.56	EUR	14:46:35	Euronext Dublin	202204062173697
67	34.55	EUR	14:46:46	Euronext Dublin	202204062175489
102	34.55	EUR	14:47:01	Euronext Dublin	202204062176513
26	34.55	EUR	14:47:01	Euronext Dublin	202204062177025
95	34.55	EUR	14:47:01	Euronext Dublin	202204062177281
59	34.575	EUR	14:47:30	Euronext Dublin	202204062181889
59	34.575	EUR	14:47:31	Euronext Dublin	202204062182145
150	34.57	EUR	14:47:35	Euronext Dublin	202204062183681
100	34.57	EUR	14:47:35	Euronext Dublin	202204062183937
25	34.57	EUR	14:47:43	Euronext Dublin	202204062186241
42	34.57	EUR	14:47:43	Euronext Dublin	202204062186497
135	34.58	EUR	14:48:12	Euronext Dublin	202204062191873
175	34.575	EUR	14:48:12	Euronext Dublin	202204062192129
47	34.58	EUR	14:48:12	Euronext Dublin	202204062192385
66	34.565	EUR	14:48:18	Euronext Dublin	202204062192897
101	34.575	EUR	14:48:32	Euronext Dublin	202204062195201
67	34.575	EUR	14:48:32	Euronext Dublin	202204062195457
132	34.565	EUR	14:48:45	Euronext Dublin	202204062196737
113	34.565	EUR	14:48:56	Euronext Dublin	202204062197761
156	34.585	EUR	14:49:24	Euronext Dublin	202204062201345
179	34.575	EUR	14:49:46	Euronext Dublin	202204062203137
119	34.575	EUR	14:49:47	Euronext Dublin	202204062203393
66	34.575	EUR	14:49:47	Euronext Dublin	202204062203649
109	34.58	EUR	14:50:30	Euronext Dublin	202204062206465
51	34.58	EUR	14:51:00	Euronext Dublin	202204062206721
6	34.58	EUR	14:51:00	Euronext Dublin	202204062206977
164	34.59	EUR	14:51:13	Euronext Dublin	202204062208257
57	34.6	EUR	14:51:21	Euronext Dublin	202204062209025
83	34.6	EUR	14:51:23	Euronext Dublin	202204062209537
114	34.6	EUR	14:51:27	Euronext Dublin	202204062210049
105	34.6	EUR	14:51:28	Euronext Dublin	202204062211329
112	34.6	EUR	14:51:29	Euronext Dublin	202204062212097
52	34.595	EUR	14:51:34	Euronext Dublin	202204062214145
193	34.595	EUR	14:51:34	Euronext Dublin	202204062214401
172	34.605	EUR	14:52:22	Euronext Dublin	202204062220289
50	34.6	EUR	14:52:30	Euronext Dublin	202204062221569
160	34.605	EUR	14:52:35	Euronext Dublin	202204062222081
93	34.605	EUR	14:52:39	Euronext Dublin	202204062222337
145	34.605	EUR	14:52:53	Euronext Dublin	202204062223361
136	34.605	EUR	14:52:53	Euronext Dublin	202204062223617
64	34.595	EUR	14:53:00	Euronext Dublin	202204062224129
65	34.585	EUR	14:53:06	Euronext Dublin	202204062225153
105	34.555	EUR	14:53:28	Euronext Dublin	202204062226945
136	34.555	EUR	14:53:37	Euronext Dublin	202204062228737
140	34.555	EUR	14:53:39	Euronext Dublin	202204062228993
175	34.555	EUR	14:54:26	Euronext Dublin	202204062235137
175	34.555	EUR	14:54:28	Euronext Dublin	202204062235393
175	34.555	EUR	14:54:30	Euronext Dublin	202204062235649
6	34.555	EUR	14:54:30	Euronext Dublin	202204062235905
50	34.555	EUR	14:54:31	Euronext Dublin	202204062236161
61	34.545	EUR	14:55:00	Euronext Dublin	202204062237185
157	34.54	EUR	14:55:36	Euronext Dublin	202204062244353
68	34.54	EUR	14:55:36	Euronext Dublin	202204062244609
175	34.54	EUR	14:55:37	Euronext Dublin	202204062244865
40	34.54	EUR	14:55:38	Euronext Dublin	202204062245121
1	34.54	EUR	14:55:38	Euronext Dublin	202204062245377
125	34.535	EUR	14:55:41	Euronext Dublin	202204062246401
50	34.535	EUR	14:55:43	Euronext Dublin	202204062246913
41	34.535	EUR	14:55:51	Euronext Dublin	202204062247425
44	34.535	EUR	14:55:52	Euronext Dublin	202204062247681
53	34.535	EUR	14:55:54	Euronext Dublin	202204062247937
88	34.535	EUR	14:56:03	Euronext Dublin	202204062248449
175	34.505	EUR	14:56:28	Euronext Dublin	202204062251521
1	34.505	EUR	14:56:28	Euronext Dublin	202204062251777
52	34.505	EUR	14:56:35	Euronext Dublin	202204062252033
175	34.525	EUR	14:57:18	Euronext Dublin	202204062254593
25	34.52	EUR	14:57:18	Euronext Dublin	202204062255105
71	34.52	EUR	14:57:18	Euronext Dublin	202204062255361
246	34.53	EUR	14:57:26	Euronext Dublin	202204062256641
74	34.53	EUR	14:57:27	Euronext Dublin	202204062256897
69	34.53	EUR	14:57:27	Euronext Dublin	202204062257153
175	34.515	EUR	14:57:29	Euronext Dublin	202204062258689
66	34.515	EUR	14:57:30	Euronext Dublin	202204062258945
301	34.515	EUR	14:58:43	Euronext Dublin	202204062266881
11	34.515	EUR	14:58:43	Euronext Dublin	202204062267137
210	34.515	EUR	14:58:43	Euronext Dublin	202204062267393
133	34.505	EUR	14:59:04	Euronext Dublin	202204062270465
123	34.505	EUR	14:59:04	Euronext Dublin	202204062270721
66	34.485	EUR	14:59:27	Euronext Dublin	202204062272513
78	34.485	EUR	14:59:27	Euronext Dublin	202204062272769
192	34.47	EUR	14:59:41	Euronext Dublin	202204062273537
66	34.47	EUR	14:59:41	Euronext Dublin	202204062274049
41	34.435	EUR	15:00:04	Euronext Dublin	202204062276353
111	34.435	EUR	15:00:04	Euronext Dublin	202204062276609
123	34.435	EUR	15:00:04	Euronext Dublin	202204062277121
92	34.525	EUR	15:00:12	Euronext Dublin	202204062281729
63	34.535	EUR	15:00:16	Euronext Dublin	202204062285057
65	34.515	EUR	15:00:22	Euronext Dublin	202204062287361
60	34.485	EUR	15:00:33	Euronext Dublin	202204062290177
70	34.485	EUR	15:00:33	Euronext Dublin	202204062290433
65	34.47	EUR	15:00:36	Euronext Dublin	202204062291969
67	34.48	EUR	15:01:04	Euronext Dublin	202204062297089
49	34.48	EUR	15:01:09	Euronext Dublin	202204062297601
42	34.48	EUR	15:01:09	Euronext Dublin	202204062297857
130	34.475	EUR	15:01:10	Euronext Dublin	202204062298625
140	34.475	EUR	15:01:10	Euronext Dublin	202204062299137
7	34.47	EUR	15:01:16	Euronext Dublin	202204062299905
58	34.47	EUR	15:01:16	Euronext Dublin	202204062300161
38	34.455	EUR	15:01:41	Euronext Dublin	202204062301441
111	34.455	EUR	15:01:41	Euronext Dublin	202204062301697
91	34.455	EUR	15:01:41	Euronext Dublin	202204062301953
110	34.455	EUR	15:01:41	Euronext Dublin	202204062302209
183	34.45	EUR	15:02:17	Euronext Dublin	202204062306305
125	34.445	EUR	15:02:17	Euronext Dublin	202204062307073
12	34.45	EUR	15:02:17	Euronext Dublin	202204062307329
137	34.45	EUR	15:02:17	Euronext Dublin	202204062307585
127	34.43	EUR	15:02:30	Euronext Dublin	202204062309633
87	34.425	EUR	15:02:39	Euronext Dublin	202204062311169
69	34.425	EUR	15:02:39	Euronext Dublin	202204062311425
64	34.44	EUR	15:02:46	Euronext Dublin	202204062315521
8	34.44	EUR	15:02:50	Euronext Dublin	202204062317057
78	34.435	EUR	15:02:56	Euronext Dublin	202204062317569
83	34.435	EUR	15:02:56	Euronext Dublin	202204062317825
156	34.41	EUR	15:03:25	Euronext Dublin	202204062322945
181	34.41	EUR	15:03:25	Euronext Dublin	202204062324993
43	34.41	EUR	15:03:31	Euronext Dublin	202204062329857
56	34.41	EUR	15:03:31	Euronext Dublin	202204062330113
66	34.405	EUR	15:03:46	Euronext Dublin	202204062330881
48	34.405	EUR	15:03:46	Euronext Dublin	202204062331137
18	34.405	EUR	15:03:46	Euronext Dublin	202204062331393
66	34.405	EUR	15:03:46	Euronext Dublin	202204062331649
158	34.4	EUR	15:04:07	Euronext Dublin	202204062333185
24	34.4	EUR	15:04:07	Euronext Dublin	202204062333441
79	34.4	EUR	15:04:07	Euronext Dublin	202204062333697
175	34.4	EUR	15:04:25	Euronext Dublin	202204062334465
175	34.4	EUR	15:04:44	Euronext Dublin	202204062334721
48	34.4	EUR	15:04:44	Euronext Dublin	202204062334977
175	34.395	EUR	15:04:45	Euronext Dublin	202204062335233
3	34.395	EUR	15:04:46	Euronext Dublin	202204062335489
60	34.37	EUR	15:04:55	Euronext Dublin	202204062337793
175	34.37	EUR	15:05:00	Euronext Dublin	202204062339585
3	34.37	EUR	15:05:00	Euronext Dublin	202204062339841
150	34.375	EUR	15:05:06	Euronext Dublin	202204062343169
68	34.375	EUR	15:05:38	Euronext Dublin	202204062346497
120	34.4	EUR	15:05:44	Euronext Dublin	202204062350849
74	34.4	EUR	15:05:54	Euronext Dublin	202204062352129
138	34.4	EUR	15:05:56	Euronext Dublin	202204062352641
1	34.4	EUR	15:05:57	Euronext Dublin	202204062352897
175	34.4	EUR	15:06:16	Euronext Dublin	202204062353409
50	34.4	EUR	15:06:16	Euronext Dublin	202204062353665
46	34.39	EUR	15:06:35	Euronext Dublin	202204062356993
112	34.4	EUR	15:06:55	Euronext Dublin	202204062359553
42	34.4	EUR	15:06:59	Euronext Dublin	202204062359809
112	34.4	EUR	15:07:07	Euronext Dublin	202204062361601
61	34.4	EUR	15:07:07	Euronext Dublin	202204062361857
175	34.405	EUR	15:07:23	Euronext Dublin	202204062362625
3	34.405	EUR	15:07:23	Euronext Dublin	202204062362881
175	34.415	EUR	15:07:36	Euronext Dublin	202204062364929
4	34.415	EUR	15:07:36	Euronext Dublin	202204062365185
104	34.41	EUR	15:07:40	Euronext Dublin	202204062365697
50	34.405	EUR	15:07:53	Euronext Dublin	202204062368513
63	34.39	EUR	15:08:00	Euronext Dublin	202204062371073
175	34.375	EUR	15:08:09	Euronext Dublin	202204062372353
92	34.375	EUR	15:08:30	Euronext Dublin	202204062376449
79	34.375	EUR	15:08:44	Euronext Dublin	202204062379265
48	34.375	EUR	15:08:53	Euronext Dublin	202204062379777
97	34.385	EUR	15:09:15	Euronext Dublin	202204062382081
244	34.38	EUR	15:09:22	Euronext Dublin	202204062382337
119	34.385	EUR	15:09:22	Euronext Dublin	202204062382593
56	34.385	EUR	15:09:23	Euronext Dublin	202204062382849
50	34.385	EUR	15:09:23	Euronext Dublin	202204062383105
74	34.385	EUR	15:09:24	Euronext Dublin	202204062383361
47	34.36	EUR	15:10:14	Euronext Dublin	202204062386177
118	34.36	EUR	15:10:14	Euronext Dublin	202204062386433
132	34.36	EUR	15:10:14	Euronext Dublin	202204062386945
175	34.445	EUR	15:11:12	Euronext Dublin	202204062392065
114	34.445	EUR	15:11:13	Euronext Dublin	202204062392321
46	34.455	EUR	15:11:16	Euronext Dublin	202204062394113
205	34.455	EUR	15:11:16	Euronext Dublin	202204062394369
89	34.43	EUR	15:11:23	Euronext Dublin	202204062395137
25	34.465	EUR	15:11:50	Euronext Dublin	202204062401537
25	34.465	EUR	15:11:50	Euronext Dublin	202204062401793
38	34.46	EUR	15:11:56	Euronext Dublin	202204062402049
55	34.45	EUR	15:12:00	Euronext Dublin	202204062402561
259	34.455	EUR	15:12:35	Euronext Dublin	202204062404353
14	34.455	EUR	15:12:35	Euronext Dublin	202204062404865
131	34.455	EUR	15:12:35	Euronext Dublin	202204062405121
87	34.445	EUR	15:12:39	Euronext Dublin	202204062405633
4	34.445	EUR	15:12:39	Euronext Dublin	202204062405889
123	34.455	EUR	15:13:02	Euronext Dublin	202204062406913
175	34.455	EUR	15:13:13	Euronext Dublin	202204062407169
63	34.455	EUR	15:13:13	Euronext Dublin	202204062407425
22	34.455	EUR	15:13:13	Euronext Dublin	202204062408705
90	34.455	EUR	15:13:13	Euronext Dublin	202204062408961
22	34.455	EUR	15:13:13	Euronext Dublin	202204062409217
28	34.46	EUR	15:13:30	Euronext Dublin	202204062412801
218	34.47	EUR	15:14:01	Euronext Dublin	202204062414337
63	34.47	EUR	15:14:01	Euronext Dublin	202204062414593
102	34.47	EUR	15:14:01	Euronext Dublin	202204062414849
133	34.48	EUR	15:14:37	Euronext Dublin	202204062417409
25	34.48	EUR	15:14:37	Euronext Dublin	202204062418177
106	34.48	EUR	15:14:37	Euronext Dublin	202204062418433
84	34.47	EUR	15:14:48	Euronext Dublin	202204062418945
35	34.475	EUR	15:14:49	Euronext Dublin	202204062419969
80	34.475	EUR	15:14:55	Euronext Dublin	202204062420481
75	34.495	EUR	15:15:27	Euronext Dublin	202204062426625
175	34.495	EUR	15:15:29	Euronext Dublin	202204062426881
77	34.5	EUR	15:15:36	Euronext Dublin	202204062428417
105	34.53	EUR	15:15:45	Euronext Dublin	202204062429953
188	34.565	EUR	15:16:21	Euronext Dublin	202204062435585
136	34.565	EUR	15:16:21	Euronext Dublin	202204062436097
57	34.545	EUR	15:16:36	Euronext Dublin	202204062437633
122	34.54	EUR	15:16:43	Euronext Dublin	202204062438401
41	34.555	EUR	15:16:52	Euronext Dublin	202204062441473
62	34.585	EUR	15:17:11	Euronext Dublin	202204062443009
27	34.585	EUR	15:17:11	Euronext Dublin	202204062443265
97	34.595	EUR	15:17:11	Euronext Dublin	202204062450177
111	34.59	EUR	15:17:39	Euronext Dublin	202204062454017
61	34.59	EUR	15:17:39	Euronext Dublin	202204062454273
50	34.59	EUR	15:17:39	Euronext Dublin	202204062454529
52	34.615	EUR	15:18:21	Euronext Dublin	202204062461185
39	34.625	EUR	15:18:47	Euronext Dublin	202204062462977
158	34.625	EUR	15:18:56	Euronext Dublin	202204062463489
85	34.62	EUR	15:19:05	Euronext Dublin	202204062464257
85	34.62	EUR	15:19:05	Euronext Dublin	202204062464513
59	34.615	EUR	15:19:11	Euronext Dublin	202204062465025
86	34.64	EUR	15:19:53	Euronext Dublin	202204062469633
310	34.64	EUR	15:20:15	Euronext Dublin	202204062470657
52	34.635	EUR	15:20:27	Euronext Dublin	202204062472193
1	34.65	EUR	15:20:39	Euronext Dublin	202204062473473
150	34.64	EUR	15:20:40	Euronext Dublin	202204062473729
227	34.64	EUR	15:20:40	Euronext Dublin	202204062473985
41	34.665	EUR	15:21:08	Euronext Dublin	202204062476289
43	34.665	EUR	15:21:08	Euronext Dublin	202204062476545
170	34.665	EUR	15:21:08	Euronext Dublin	202204062477057
72	34.665	EUR	15:21:10	Euronext Dublin	202204062477569
72	34.665	EUR	15:21:10	Euronext Dublin	202204062477825
216	34.65	EUR	15:21:18	Euronext Dublin	202204062478337
59	34.645	EUR	15:21:27	Euronext Dublin	202204062478849
59	34.63	EUR	15:21:35	Euronext Dublin	202204062480129
120	34.685	EUR	15:21:59	Euronext Dublin	202204062485249
147	34.685	EUR	15:21:59	Euronext Dublin	202204062485505
126	34.72	EUR	15:22:38	Euronext Dublin	202204062489345
140	34.72	EUR	15:22:38	Euronext Dublin	202204062489857
67	34.72	EUR	15:22:39	Euronext Dublin	202204062490113
55	34.725	EUR	15:23:11	Euronext Dublin	202204062494465
100	34.725	EUR	15:23:11	Euronext Dublin	202204062494721
76	34.725	EUR	15:23:11	Euronext Dublin	202204062495233
24	34.725	EUR	15:23:11	Euronext Dublin	202204062495489
63	34.715	EUR	15:23:16	Euronext Dublin	202204062496001
118	34.725	EUR	15:24:00	Euronext Dublin	202204062498817
13	34.73	EUR	15:24:08	Euronext Dublin	202204062500353
14	34.73	EUR	15:24:08	Euronext Dublin	202204062501889
4	34.73	EUR	15:24:08	Euronext Dublin	202204062502145
10	34.73	EUR	15:24:08	Euronext Dublin	202204062502401
96	34.72	EUR	15:24:36	Euronext Dublin	202204062503425
118	34.72	EUR	15:24:36	Euronext Dublin	202204062503937
657	34.725	EUR	15:25:00	Euronext Dublin	202204062505217
82	34.725	EUR	15:25:00	Euronext Dublin	202204062505473
91	34.715	EUR	15:25:12	Euronext Dublin	202204062505985
96	34.71	EUR	15:25:21	Euronext Dublin	202204062507009
63	34.71	EUR	15:25:21	Euronext Dublin	202204062507265
63	34.69	EUR	15:25:26	Euronext Dublin	202204062508033
84	34.68	EUR	15:25:44	Euronext Dublin	202204062509569
95	34.68	EUR	15:25:53	Euronext Dublin	202204062510593
117	34.675	EUR	15:26:03	Euronext Dublin	202204062511361
253	34.675	EUR	15:26:35	Euronext Dublin	202204062514433
157	34.675	EUR	15:26:35	Euronext Dublin	202204062514945
159	34.68	EUR	15:26:55	Euronext Dublin	202204062516737
63	34.68	EUR	15:26:56	Euronext Dublin	202204062516993
64	34.68	EUR	15:27:00	Euronext Dublin	202204062517505
88	34.685	EUR	15:27:23	Euronext Dublin	202204062518785
122	34.675	EUR	15:27:29	Euronext Dublin	202204062519809
96	34.675	EUR	15:27:29	Euronext Dublin	202204062520065
132	34.665	EUR	15:27:59	Euronext Dublin	202204062521345
175	34.665	EUR	15:27:59	Euronext Dublin	202204062521601
62	34.655	EUR	15:28:04	Euronext Dublin	202204062523649
116	34.65	EUR	15:28:16	Euronext Dublin	202204062525441
175	34.655	EUR	15:28:52	Euronext Dublin	202204062527745
179	34.655	EUR	15:28:59	Euronext Dublin	202204062528769
99	34.66	EUR	15:28:59	Euronext Dublin	202204062529281
232	34.665	EUR	15:29:34	Euronext Dublin	202204062532097
148	34.67	EUR	15:29:34	Euronext Dublin	202204062532353
179	34.65	EUR	15:29:55	Euronext Dublin	202204062534145
64	34.64	EUR	15:29:58	Euronext Dublin	202204062534913
57	34.63	EUR	15:30:13	Euronext Dublin	202204062537217
52	34.63	EUR	15:30:13	Euronext Dublin	202204062537729
21	34.7	EUR	15:31:08	Euronext Dublin	202204062542849
370	34.725	EUR	15:31:25	Euronext Dublin	202204062543617
158	34.715	EUR	15:31:30	Euronext Dublin	202204062545409
79	34.72	EUR	15:31:30	Euronext Dublin	202204062545665
22	34.72	EUR	15:31:30	Euronext Dublin	202204062545921
66	34.72	EUR	15:31:30	Euronext Dublin	202204062546177
62	34.72	EUR	15:31:30	Euronext Dublin	202204062546433
33	34.72	EUR	15:31:54	Euronext Dublin	202204062549505
138	34.72	EUR	15:31:54	Euronext Dublin	202204062549761
57	34.72	EUR	15:31:54	Euronext Dublin	202204062550017
114	34.71	EUR	15:32:08	Euronext Dublin	202204062552065
57	34.7	EUR	15:32:17	Euronext Dublin	202204062554369
43	34.69	EUR	15:32:26	Euronext Dublin	202204062555137
24	34.69	EUR	15:32:26	Euronext Dublin	202204062555393
66	34.69	EUR	15:32:26	Euronext Dublin	202204062555649
91	34.715	EUR	15:33:02	Euronext Dublin	202204062557441
251	34.71	EUR	15:33:10	Euronext Dublin	202204062558721
67	34.71	EUR	15:33:10	Euronext Dublin	202204062559233
67	34.715	EUR	15:33:27	Euronext Dublin	202204062559745
35	34.715	EUR	15:33:27	Euronext Dublin	202204062560513
35	34.715	EUR	15:33:27	Euronext Dublin	202204062560769
50	34.71	EUR	15:33:30	Euronext Dublin	202204062561281
130	34.71	EUR	15:34:00	Euronext Dublin	202204062563073
148	34.71	EUR	15:34:00	Euronext Dublin	202204062563329
105	34.71	EUR	15:34:12	Euronext Dublin	202204062564353
87	34.705	EUR	15:34:41	Euronext Dublin	202204062568705
245	34.735	EUR	15:34:53	Euronext Dublin	202204062570497
57	34.735	EUR	15:34:53	Euronext Dublin	202204062570753
57	34.725	EUR	15:34:57	Euronext Dublin	202204062571777
49	34.78	EUR	15:35:10	Euronext Dublin	202204062576641
54	34.78	EUR	15:35:10	Euronext Dublin	202204062576897
127	34.77	EUR	15:35:31	Euronext Dublin	202204062578433
83	34.77	EUR	15:35:31	Euronext Dublin	202204062578689
95	34.775	EUR	15:36:04	Euronext Dublin	202204062584065
31	34.755	EUR	15:36:31	Euronext Dublin	202204062586625
35	34.755	EUR	15:36:31	Euronext Dublin	202204062586881
175	34.755	EUR	15:36:31	Euronext Dublin	202204062587137
28	34.755	EUR	15:36:31	Euronext Dublin	202204062587393
145	34.755	EUR	15:36:31	Euronext Dublin	202204062587649
82	34.765	EUR	15:36:54	Euronext Dublin	202204062589441
92	34.765	EUR	15:36:54	Euronext Dublin	202204062589697
61	34.76	EUR	15:36:59	Euronext Dublin	202204062590209
34	34.76	EUR	15:36:59	Euronext Dublin	202204062590465
33	34.76	EUR	15:36:59	Euronext Dublin	202204062590721
132	34.765	EUR	15:37:20	Euronext Dublin	202204062591745
92	34.76	EUR	15:37:27	Euronext Dublin	202204062592769
64	34.755	EUR	15:37:33	Euronext Dublin	202204062593025
128	34.77	EUR	15:37:46	Euronext Dublin	202204062594305
27	34.76	EUR	15:38:14	Euronext Dublin	202204062595329
51	34.76	EUR	15:38:14	Euronext Dublin	202204062595585
47	34.76	EUR	15:38:14	Euronext Dublin	202204062595841
187	34.765	EUR	15:38:23	Euronext Dublin	202204062596353
92	34.78	EUR	15:38:57	Euronext Dublin	202204062598913
74	34.775	EUR	15:38:58	Euronext Dublin	202204062599425
67	34.77	EUR	15:39:17	Euronext Dublin	202204062599937
25	34.77	EUR	15:39:17	Euronext Dublin	202204062600193
97	34.77	EUR	15:39:21	Euronext Dublin	202204062601473
84	34.77	EUR	15:39:22	Euronext Dublin	202204062601729
78	34.77	EUR	15:39:22	Euronext Dublin	202204062601985
40	34.78	EUR	15:39:50	Euronext Dublin	202204062604545
10	34.78	EUR	15:39:50	Euronext Dublin	202204062604801
13	34.78	EUR	15:39:50	Euronext Dublin	202204062605057
127	34.775	EUR	15:40:03	Euronext Dublin	202204062606849
120	34.76	EUR	15:40:19	Euronext Dublin	202204062607617
50	34.76	EUR	15:40:19	Euronext Dublin	202204062608641
76	34.765	EUR	15:40:27	Euronext Dublin	202204062610177
111	34.765	EUR	15:40:27	Euronext Dublin	202204062610433
132	34.77	EUR	15:40:42	Euronext Dublin	202204062612225
60	34.765	EUR	15:40:50	Euronext Dublin	202204062612993
61	34.76	EUR	15:41:01	Euronext Dublin	202204062615041
17	34.76	EUR	15:41:01	Euronext Dublin	202204062615297
58	34.77	EUR	15:41:17	Euronext Dublin	202204062616321
50	34.765	EUR	15:41:27	Euronext Dublin	202204062617345
1	34.765	EUR	15:41:28	Euronext Dublin	202204062617601
70	34.765	EUR	15:41:28	Euronext Dublin	202204062617857
105	34.755	EUR	15:41:39	Euronext Dublin	202204062618113
39	34.755	EUR	15:41:40	Euronext Dublin	202204062618881
8	34.75	EUR	15:41:41	Euronext Dublin	202204062619649
60	34.75	EUR	15:41:41	Euronext Dublin	202204062619905
60	34.745	EUR	15:41:51	Euronext Dublin	202204062621185
61	34.74	EUR	15:41:56	Euronext Dublin	202204062621953
106	34.715	EUR	15:42:19	Euronext Dublin	202204062623489
186	34.705	EUR	15:42:35	Euronext Dublin	202204062624769
132	34.725	EUR	15:42:49	Euronext Dublin	202204062630401
120	34.75	EUR	15:43:13	Euronext Dublin	202204062634241
55	34.75	EUR	15:43:13	Euronext Dublin	202204062634497
75	34.74	EUR	15:43:15	Euronext Dublin	202204062634753
63	34.715	EUR	15:43:21	Euronext Dublin	202204062636545
1	34.735	EUR	15:43:43	Euronext Dublin	202204062638337
35	34.735	EUR	15:43:51	Euronext Dublin	202204062638593
3	34.755	EUR	15:45:02	Euronext Dublin	202204062645505
93	34.75	EUR	15:45:13	Euronext Dublin	202204062646017
1	34.75	EUR	15:45:15	Euronext Dublin	202204062646529
47	34.755	EUR	15:45:17	Euronext Dublin	202204062647041
191	34.77	EUR	15:45:34	Euronext Dublin	202204062647809
188	34.77	EUR	15:45:35	Euronext Dublin	202204062648321
188	34.77	EUR	15:45:35	Euronext Dublin	202204062648577
270	34.76	EUR	15:45:40	Euronext Dublin	202204062649601
180	34.76	EUR	15:45:40	Euronext Dublin	202204062649857
119	34.745	EUR	15:46:02	Euronext Dublin	202204062650625
67	34.745	EUR	15:46:02	Euronext Dublin	202204062651137
67	34.78	EUR	15:46:32	Euronext Dublin	202204062655489
53	34.78	EUR	15:46:32	Euronext Dublin	202204062655745
133	34.78	EUR	15:46:32	Euronext Dublin	202204062656001
169	34.79	EUR	15:47:09	Euronext Dublin	202204062662913
79	34.79	EUR	15:47:09	Euronext Dublin	202204062663169
58	34.79	EUR	15:47:09	Euronext Dublin	202204062663425
51	34.8	EUR	15:47:32	Euronext Dublin	202204062664961
86	34.8	EUR	15:47:32	Euronext Dublin	202204062665217
66	34.8	EUR	15:47:32	Euronext Dublin	202204062666241
230	34.81	EUR	15:48:28	Euronext Dublin	202204062670337
43	34.805	EUR	15:48:34	Euronext Dublin	202204062670849
95	34.805	EUR	15:48:34	Euronext Dublin	202204062671105
95	34.805	EUR	15:48:34	Euronext Dublin	202204062671361
87	34.8	EUR	15:48:45	Euronext Dublin	202204062671873
67	34.8	EUR	15:48:49	Euronext Dublin	202204062672641
68	34.8	EUR	15:48:53	Euronext Dublin	202204062675457
119	34.79	EUR	15:49:18	Euronext Dublin	202204062677249
41	34.8	EUR	15:49:38	Euronext Dublin	202204062682369
86	34.8	EUR	15:49:38	Euronext Dublin	202204062682625
70	34.8	EUR	15:49:39	Euronext Dublin	202204062682881
61	34.81	EUR	15:50:18	Euronext Dublin	202204062685697
129	34.83	EUR	15:50:28	Euronext Dublin	202204062687233
131	34.83	EUR	15:50:29	Euronext Dublin	202204062688257
118	34.83	EUR	15:50:36	Euronext Dublin	202204062688769
132	34.83	EUR	15:50:36	Euronext Dublin	202204062689537
84	34.825	EUR	15:51:20	Euronext Dublin	202204062692097
63	34.825	EUR	15:51:21	Euronext Dublin	202204062692353
186	34.825	EUR	15:51:42	Euronext Dublin	202204062693377
96	34.83	EUR	15:51:45	Euronext Dublin	202204062695681
44	34.83	EUR	15:51:45	Euronext Dublin	202204062695937
44	34.83	EUR	15:51:45	Euronext Dublin	202204062696449
41	34.825	EUR	15:51:53	Euronext Dublin	202204062696705
118	34.825	EUR	15:51:53	Euronext Dublin	202204062696961
66	34.825	EUR	15:51:53	Euronext Dublin	202204062697473
65	34.82	EUR	15:52:11	Euronext Dublin	202204062698241
93	34.81	EUR	15:52:14	Euronext Dublin	202204062699009
58	34.8	EUR	15:52:17	Euronext Dublin	202204062700801
69	34.805	EUR	15:52:31	Euronext Dublin	202204062704129
81	34.805	EUR	15:52:32	Euronext Dublin	202204062704385
57	34.8	EUR	15:52:38	Euronext Dublin	202204062705921
36	34.8	EUR	15:52:46	Euronext Dublin	202204062707457
184	34.78	EUR	15:53:19	Euronext Dublin	202204062711809
156	34.77	EUR	15:53:36	Euronext Dublin	202204062712321
56	34.775	EUR	15:54:09	Euronext Dublin	202204062718721
44	34.775	EUR	15:54:11	Euronext Dublin	202204062718977
5	34.775	EUR	15:54:13	Euronext Dublin	202204062719233
41	34.775	EUR	15:54:13	Euronext Dublin	202204062719489
7	34.775	EUR	15:54:13	Euronext Dublin	202204062719745
49	34.775	EUR	15:54:20	Euronext Dublin	202204062720513
1	34.775	EUR	15:54:20	Euronext Dublin	202204062720769
44	34.775	EUR	15:54:22	Euronext Dublin	202204062721025
5	34.775	EUR	15:54:23	Euronext Dublin	202204062721281
19	34.775	EUR	15:54:23	Euronext Dublin	202204062722049
49	34.78	EUR	15:54:31	Euronext Dublin	202204062725889
62	34.78	EUR	15:54:32	Euronext Dublin	202204062726145
197	34.775	EUR	15:54:36	Euronext Dublin	202204062727937
94	34.78	EUR	15:54:36	Euronext Dublin	202204062729217
79	34.77	EUR	15:54:43	Euronext Dublin	202204062729985
66	34.755	EUR	15:54:45	Euronext Dublin	202204062733569
167	34.76	EUR	15:55:14	Euronext Dublin	202204062741249
9	34.79	EUR	15:55:29	Euronext Dublin	202204062747649
163	34.79	EUR	15:55:29	Euronext Dublin	202204062747905
69	34.79	EUR	15:55:29	Euronext Dublin	202204062748417
127	34.77	EUR	15:55:58	Euronext Dublin	202204062753537
121	34.77	EUR	15:56:05	Euronext Dublin	202204062754049
25	34.77	EUR	15:56:05	Euronext Dublin	202204062754561
46	34.77	EUR	15:56:05	Euronext Dublin	202204062754817
99	34.755	EUR	15:56:19	Euronext Dublin	202204062757377
36	34.755	EUR	15:56:31	Euronext Dublin	202204062758913
105	34.755	EUR	15:56:41	Euronext Dublin	202204062761985
80	34.755	EUR	15:56:41	Euronext Dublin	202204062763009
116	34.765	EUR	15:56:54	Euronext Dublin	202204062764801
58	34.755	EUR	15:57:16	Euronext Dublin	202204062767105
115	34.755	EUR	15:57:16	Euronext Dublin	202204062767361
110	34.73	EUR	15:57:54	Euronext Dublin	202204062770177
91	34.745	EUR	15:58:12	Euronext Dublin	202204062775041
38	34.74	EUR	15:58:21	Euronext Dublin	202204062775553
98	34.735	EUR	15:58:22	Euronext Dublin	202204062776065
50	34.735	EUR	15:58:22	Euronext Dublin	202204062776321
70	34.73	EUR	15:58:35	Euronext Dublin	202204062776833
36	34.73	EUR	15:58:35	Euronext Dublin	202204062777089
84	34.73	EUR	15:58:36	Euronext Dublin	202204062777345
54	34.73	EUR	15:58:36	Euronext Dublin	202204062777601
119	34.73	EUR	15:58:45	Euronext Dublin	202204062778881
9	34.745	EUR	15:59:03	Euronext Dublin	202204062781697
130	34.74	EUR	15:59:05	Euronext Dublin	202204062782721
92	34.74	EUR	15:59:05	Euronext Dublin	202204062783233
124	34.735	EUR	15:59:24	Euronext Dublin	202204062786561
88	34.745	EUR	15:59:41	Euronext Dublin	202204062788353
99	34.745	EUR	15:59:41	Euronext Dublin	202204062789121
62	34.745	EUR	15:59:48	Euronext Dublin	202204062790145
105	34.755	EUR	15:59:59	Euronext Dublin	202204062792449
117	34.755	EUR	16:00:14	Euronext Dublin	202204062796033
115	34.76	EUR	16:00:42	Euronext Dublin	202204062798849
83	34.755	EUR	16:00:48	Euronext Dublin	202204062800641
124	34.755	EUR	16:00:48	Euronext Dublin	202204062800897
28	34.755	EUR	16:00:49	Euronext Dublin	202204062801665
14	34.755	EUR	16:00:57	Euronext Dublin	202204062803201
99	34.755	EUR	16:01:06	Euronext Dublin	202204062804225
63	34.76	EUR	16:01:16	Euronext Dublin	202204062806273
82	34.765	EUR	16:01:23	Euronext Dublin	202204062807809
37	34.765	EUR	16:01:23	Euronext Dublin	202204062808065
95	34.78	EUR	16:02:06	Euronext Dublin	202204062814977
50	34.78	EUR	16:02:07	Euronext Dublin	202204062815233
55	34.78	EUR	16:02:07	Euronext Dublin	202204062815489
146	34.775	EUR	16:02:07	Euronext Dublin	202204062816001
175	34.775	EUR	16:02:07	Euronext Dublin	202204062816257
27	34.775	EUR	16:02:07	Euronext Dublin	202204062816513
82	34.785	EUR	16:02:31	Euronext Dublin	202204062820353
107	34.84	EUR	16:03:04	Euronext Dublin	202204062826241
135	34.845	EUR	16:03:12	Euronext Dublin	202204062827009
20	34.845	EUR	16:03:12	Euronext Dublin	202204062827265
114	34.845	EUR	16:03:12	Euronext Dublin	202204062827521
127	34.84	EUR	16:03:15	Euronext Dublin	202204062828289
119	34.835	EUR	16:03:20	Euronext Dublin	202204062830081
63	34.83	EUR	16:03:22	Euronext Dublin	202204062830593
50	34.83	EUR	16:03:48	Euronext Dublin	202204062835969
32	34.83	EUR	16:03:48	Euronext Dublin	202204062836225
115	34.825	EUR	16:03:57	Euronext Dublin	202204062837761
41	34.825	EUR	16:03:57	Euronext Dublin	202204062838017
38	34.825	EUR	16:03:57	Euronext Dublin	202204062838273
1	34.835	EUR	16:04:13	Euronext Dublin	202204062839553
38	34.84	EUR	16:04:29	Euronext Dublin	202204062840577
44	34.855	EUR	16:04:43	Euronext Dublin	202204062844929
175	34.865	EUR	16:05:02	Euronext Dublin	202204062847233
209	34.86	EUR	16:05:07	Euronext Dublin	202204062847745
264	34.86	EUR	16:05:07	Euronext Dublin	202204062848001
79	34.87	EUR	16:05:24	Euronext Dublin	202204062851073
76	34.87	EUR	16:05:24	Euronext Dublin	202204062851841
29	34.87	EUR	16:05:24	Euronext Dublin	202204062852097
186	34.865	EUR	16:06:04	Euronext Dublin	202204062854913
42	34.865	EUR	16:06:04	Euronext Dublin	202204062856449
93	34.865	EUR	16:06:04	Euronext Dublin	202204062856705
112	34.87	EUR	16:06:17	Euronext Dublin	202204062859265
148	34.88	EUR	16:07:02	Euronext Dublin	202204062868225
139	34.88	EUR	16:07:02	Euronext Dublin	202204062868481
64	34.88	EUR	16:07:02	Euronext Dublin	202204062868737
29	34.885	EUR	16:07:27	Euronext Dublin	202204062869761
75	34.91	EUR	16:08:09	Euronext Dublin	202204062875649
38	34.91	EUR	16:08:15	Euronext Dublin	202204062875905
125	34.915	EUR	16:08:22	Euronext Dublin	202204062876673
44	34.93	EUR	16:08:53	Euronext Dublin	202204062879745
122	34.93	EUR	16:08:59	Euronext Dublin	202204062880001
388	34.915	EUR	16:09:07	Euronext Dublin	202204062881537
221	34.915	EUR	16:09:36	Euronext Dublin	202204062884609
201	34.915	EUR	16:09:36	Euronext Dublin	202204062884865
93	34.91	EUR	16:10:07	Euronext Dublin	202204062887681
122	34.91	EUR	16:10:07	Euronext Dublin	202204062887937
108	34.91	EUR	16:10:21	Euronext Dublin	202204062890241
140	34.915	EUR	16:10:31	Euronext Dublin	202204062891777
99	34.91	EUR	16:10:44	Euronext Dublin	202204062894849
50	34.9	EUR	16:10:58	Euronext Dublin	202204062897921
30	34.9	EUR	16:10:58	Euronext Dublin	202204062898689
58	34.89	EUR	16:10:59	Euronext Dublin	202204062899201
53	34.89	EUR	16:11:16	Euronext Dublin	202204062900481
277	34.885	EUR	16:11:44	Euronext Dublin	202204062901249
59	34.885	EUR	16:11:44	Euronext Dublin	202204062902017
59	34.88	EUR	16:11:55	Euronext Dublin	202204062902785
59	34.875	EUR	16:12:06	Euronext Dublin	202204062904321
66	34.89	EUR	16:12:14	Euronext Dublin	202204062905601
3	34.89	EUR	16:12:37	Euronext Dublin	202204062910209
30	34.89	EUR	16:12:37	Euronext Dublin	202204062910465
45	34.89	EUR	16:12:41	Euronext Dublin	202204062910977
76	34.89	EUR	16:12:41	Euronext Dublin	202204062911233
61	34.89	EUR	16:12:41	Euronext Dublin	202204062912001
16	34.89	EUR	16:12:41	Euronext Dublin	202204062912257
67	34.89	EUR	16:12:41	Euronext Dublin	202204062912513
84	34.89	EUR	16:13:04	Euronext Dublin	202204062916865
24	34.885	EUR	16:13:04	Euronext Dublin	202204062917377
50	34.885	EUR	16:13:04	Euronext Dublin	202204062917633
28	34.89	EUR	16:13:04	Euronext Dublin	202204062917889
119	34.88	EUR	16:13:23	Euronext Dublin	202204062919169
59	34.875	EUR	16:13:26	Euronext Dublin	202204062919937
59	34.87	EUR	16:13:34	Euronext Dublin	202204062920705
32	34.875	EUR	16:13:42	Euronext Dublin	202204062921473
61	34.875	EUR	16:13:42	Euronext Dublin	202204062921985
60	34.875	EUR	16:13:55	Euronext Dublin	202204062923521
110	34.875	EUR	16:14:06	Euronext Dublin	202204062924289
313	34.89	EUR	16:14:50	Euronext Dublin	202204062929921
38	34.89	EUR	16:15:00	Euronext Dublin	202204062931457
110	34.925	EUR	16:15:31	Euronext Dublin	202204062936321
175	34.925	EUR	16:16:10	Euronext Dublin	202204062941697
133	34.925	EUR	16:16:10	Euronext Dublin	202204062941953

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

POSBKABBABKDCQK

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

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account