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: 6,378.00

Bid: 4,000.00

Ask: 6,880.00

Change: 0.00 (0.00%)

Spread: 2,880.00 (72.00%)

Open: 0.00

High: 0.00

Low: 0.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

26 Mar 2021 07:00

RNS Number : 5590T

CRH PLC

26 March 2021

26th March 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 25th March 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			105,000
Highest price paid per share:			€38.16
Lowest price paid per share:			€37.51
Volume weighted average price paid:			€37.7915

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

Following settlement of the above transactions CRH will hold 8,549,772 of its ordinary shares in treasury which represents 1.075% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 786,590,566 ordinary shares in issue (excluding treasury shares).

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

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

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	37.7915	105,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
55	37.71	EUR	08:00:04	Euronext Dublin	2021032515105
85	37.69	EUR	08:03:05	Euronext Dublin	2021032519201
4	37.69	EUR	08:03:05	Euronext Dublin	2021032519457
81	37.69	EUR	08:04:00	Euronext Dublin	2021032519713
87	37.69	EUR	08:04:00	Euronext Dublin	2021032519969
42	37.69	EUR	08:04:03	Euronext Dublin	2021032520225
81	37.69	EUR	08:04:03	Euronext Dublin	2021032520481
79	37.65	EUR	08:04:04	Euronext Dublin	2021032520993
98	37.74	EUR	08:05:00	Euronext Dublin	2021032525601
128	37.72	EUR	08:05:00	Euronext Dublin	2021032525857
128	37.72	EUR	08:05:00	Euronext Dublin	2021032526113
86	37.71	EUR	08:05:00	Euronext Dublin	2021032526369
91	37.78	EUR	08:06:05	Euronext Dublin	2021032527137
93	37.76	EUR	08:07:00	Euronext Dublin	2021032527905
107	37.89	EUR	08:09:02	Euronext Dublin	2021032530977
139	37.89	EUR	08:09:02	Euronext Dublin	2021032531233
91	37.9	EUR	08:10:03	Euronext Dublin	2021032533281
125	37.9	EUR	08:10:03	Euronext Dublin	2021032535585
68	37.94	EUR	08:12:02	Euronext Dublin	2021032537377
78	37.93	EUR	08:13:01	Euronext Dublin	2021032537889
125	37.92	EUR	08:13:01	Euronext Dublin	2021032538657
107	37.93	EUR	08:13:01	Euronext Dublin	2021032538913
232	37.93	EUR	08:13:01	Euronext Dublin	2021032539169
83	37.93	EUR	08:13:01	Euronext Dublin	2021032539425
39	37.93	EUR	08:13:01	Euronext Dublin	2021032539681
54	37.9	EUR	08:13:02	Euronext Dublin	2021032540449
103	37.9	EUR	08:14:00	Euronext Dublin	2021032541217
54	37.92	EUR	08:14:01	Euronext Dublin	2021032543265
80	37.92	EUR	08:14:01	Euronext Dublin	2021032543777
129	37.89	EUR	08:14:05	Euronext Dublin	2021032544289
52	37.87	EUR	08:14:05	Euronext Dublin	2021032545057
73	37.86	EUR	08:15:03	Euronext Dublin	2021032547361
88	37.86	EUR	08:15:03	Euronext Dublin	2021032547617
57	37.85	EUR	08:15:04	Euronext Dublin	2021032547873
64	37.83	EUR	08:16:00	Euronext Dublin	2021032548129
91	37.81	EUR	08:16:00	Euronext Dublin	2021032549153
99	37.8	EUR	08:16:04	Euronext Dublin	2021032549409
54	37.79	EUR	08:16:05	Euronext Dublin	2021032549921
70	37.79	EUR	08:16:05	Euronext Dublin	2021032550177
47	37.83	EUR	08:17:04	Euronext Dublin	2021032550945
66	37.83	EUR	08:17:04	Euronext Dublin	2021032551201
192	37.81	EUR	08:18:02	Euronext Dublin	2021032551969
100	37.81	EUR	08:18:02	Euronext Dublin	2021032552481
46	37.81	EUR	08:18:02	Euronext Dublin	2021032552737
187	37.81	EUR	08:19:02	Euronext Dublin	2021032554017
90	37.81	EUR	08:19:02	Euronext Dublin	2021032554529
23	37.81	EUR	08:19:02	Euronext Dublin	2021032554785
140	37.81	EUR	08:20:04	Euronext Dublin	2021032556321
132	37.81	EUR	08:20:05	Euronext Dublin	2021032556577
125	37.79	EUR	08:20:05	Euronext Dublin	2021032557857
4	37.8	EUR	08:20:05	Euronext Dublin	2021032558113
54	37.77	EUR	08:21:01	Euronext Dublin	2021032558881
69	37.76	EUR	08:21:04	Euronext Dublin	2021032559393
60	37.75	EUR	08:22:00	Euronext Dublin	2021032560417
89	37.74	EUR	08:22:05	Euronext Dublin	2021032560673
109	37.75	EUR	08:23:02	Euronext Dublin	2021032562465
129	37.75	EUR	08:23:02	Euronext Dublin	2021032562977
115	37.74	EUR	08:23:05	Euronext Dublin	2021032564001
66	37.77	EUR	08:24:03	Euronext Dublin	2021032565281
28	37.77	EUR	08:24:04	Euronext Dublin	2021032566049
29	37.77	EUR	08:24:04	Euronext Dublin	2021032566305
20	37.77	EUR	08:24:04	Euronext Dublin	2021032566561
32	37.77	EUR	08:24:04	Euronext Dublin	2021032566817
156	37.8	EUR	08:26:01	Euronext Dublin	2021032570145
12	37.8	EUR	08:26:01	Euronext Dublin	2021032570401
91	37.8	EUR	08:26:01	Euronext Dublin	2021032570657
82	37.8	EUR	08:26:02	Euronext Dublin	2021032571169
64	37.8	EUR	08:26:02	Euronext Dublin	2021032571425
64	37.79	EUR	08:26:04	Euronext Dublin	2021032572449
77	37.79	EUR	08:26:04	Euronext Dublin	2021032572705
70	37.76	EUR	08:27:02	Euronext Dublin	2021032573473
91	37.76	EUR	08:27:02	Euronext Dublin	2021032573985
22	37.76	EUR	08:27:02	Euronext Dublin	2021032574241
54	37.75	EUR	08:27:03	Euronext Dublin	2021032575009
1	37.79	EUR	08:30:01	Euronext Dublin	2021032576801
55	37.85	EUR	08:38:03	Euronext Dublin	2021032595233
167	37.9	EUR	08:40:04	Euronext Dublin	20210325101121
90	37.9	EUR	08:40:04	Euronext Dublin	20210325101377
360	37.92	EUR	08:42:00	Euronext Dublin	20210325103937
90	37.92	EUR	08:42:00	Euronext Dublin	20210325104449
206	38.01	EUR	08:43:05	Euronext Dublin	20210325113665
89	38.01	EUR	08:43:05	Euronext Dublin	20210325113921
72	38.01	EUR	08:45:00	Euronext Dublin	20210325115969
88	38.01	EUR	08:45:00	Euronext Dublin	20210325116225
376	38	EUR	08:45:00	Euronext Dublin	20210325116737
285	37.99	EUR	08:47:00	Euronext Dublin	20210325118529
90	37.99	EUR	08:47:00	Euronext Dublin	20210325120577
100	37.99	EUR	08:47:00	Euronext Dublin	20210325120833
39	37.99	EUR	08:47:00	Euronext Dublin	20210325121089
58	37.99	EUR	08:47:00	Euronext Dublin	20210325121345
30	37.99	EUR	08:47:00	Euronext Dublin	20210325121601
62	37.99	EUR	08:47:00	Euronext Dublin	20210325121857
56	38	EUR	08:47:01	Euronext Dublin	20210325125185
54	37.99	EUR	08:47:02	Euronext Dublin	20210325127489
41	37.99	EUR	08:48:02	Euronext Dublin	20210325128769
76	37.99	EUR	08:48:02	Euronext Dublin	20210325130049
48	37.99	EUR	08:48:02	Euronext Dublin	20210325130305
37	37.99	EUR	08:48:02	Euronext Dublin	20210325130561
53	37.98	EUR	08:48:03	Euronext Dublin	20210325131073
42	37.97	EUR	08:48:04	Euronext Dublin	20210325132609
43	37.97	EUR	08:48:04	Euronext Dublin	20210325132865
48	37.97	EUR	08:48:04	Euronext Dublin	20210325133121
63	37.97	EUR	08:49:01	Euronext Dublin	20210325134913
56	37.97	EUR	08:49:01	Euronext Dublin	20210325135169
42	37.97	EUR	08:49:01	Euronext Dublin	20210325135425
57	37.98	EUR	08:49:05	Euronext Dublin	20210325136705
338	37.98	EUR	08:51:03	Euronext Dublin	20210325139521
100	37.98	EUR	08:51:03	Euronext Dublin	20210325140033
90	37.98	EUR	08:51:03	Euronext Dublin	20210325140289
55	37.98	EUR	08:51:03	Euronext Dublin	20210325140545
268	37.97	EUR	08:52:05	Euronext Dublin	20210325142337
90	37.97	EUR	08:52:05	Euronext Dublin	20210325142593
68	37.97	EUR	08:52:05	Euronext Dublin	20210325142849
369	37.97	EUR	08:54:05	Euronext Dublin	20210325145921
100	37.97	EUR	08:54:05	Euronext Dublin	20210325146177
208	37.97	EUR	08:55:00	Euronext Dublin	20210325146689
139	37.97	EUR	08:55:03	Euronext Dublin	20210325147713
75	37.97	EUR	08:55:03	Euronext Dublin	20210325148225
88	37.95	EUR	08:55:05	Euronext Dublin	20210325149249
49	37.93	EUR	08:56:02	Euronext Dublin	20210325149761
88	37.93	EUR	08:56:02	Euronext Dublin	20210325150017
213	37.95	EUR	08:57:03	Euronext Dublin	20210325152833
98	37.95	EUR	08:57:03	Euronext Dublin	20210325153345
125	37.94	EUR	08:58:01	Euronext Dublin	20210325156417
357	37.93	EUR	08:59:03	Euronext Dublin	20210325160001
100	37.92	EUR	09:01:02	Euronext Dublin	20210325162561
126	37.92	EUR	09:01:02	Euronext Dublin	20210325162817
147	37.91	EUR	09:01:05	Euronext Dublin	20210325163585
90	37.91	EUR	09:01:05	Euronext Dublin	20210325164097
24	37.91	EUR	09:01:05	Euronext Dublin	20210325164353
249	37.89	EUR	09:04:03	Euronext Dublin	20210325168705
100	37.89	EUR	09:04:03	Euronext Dublin	20210325168961
90	37.89	EUR	09:04:03	Euronext Dublin	20210325169217
65	37.89	EUR	09:04:03	Euronext Dublin	20210325169473
72	37.89	EUR	09:05:04	Euronext Dublin	20210325171521
92	37.89	EUR	09:05:04	Euronext Dublin	20210325171777
279	37.86	EUR	09:06:04	Euronext Dublin	20210325172801
90	37.86	EUR	09:06:04	Euronext Dublin	20210325173313
67	37.86	EUR	09:06:04	Euronext Dublin	20210325173569
183	37.85	EUR	09:07:03	Euronext Dublin	20210325173825
106	37.85	EUR	09:07:03	Euronext Dublin	20210325174337
90	37.92	EUR	09:11:01	Euronext Dublin	20210325179201
124	37.94	EUR	09:12:00	Euronext Dublin	20210325180737
181	37.94	EUR	09:12:00	Euronext Dublin	20210325181505
39	37.94	EUR	09:12:00	Euronext Dublin	20210325181761
142	37.94	EUR	09:12:00	Euronext Dublin	20210325182017
267	37.95	EUR	09:12:04	Euronext Dublin	20210325182785
351	37.95	EUR	09:12:04	Euronext Dublin	20210325183297
136	37.95	EUR	09:12:04	Euronext Dublin	20210325183553
29	37.95	EUR	09:12:04	Euronext Dublin	20210325183809
107	37.95	EUR	09:12:04	Euronext Dublin	20210325184065
109	37.95	EUR	09:12:04	Euronext Dublin	20210325184833
56	37.95	EUR	09:12:05	Euronext Dublin	20210325187393
83	37.93	EUR	09:13:03	Euronext Dublin	20210325188929
52	37.93	EUR	09:13:03	Euronext Dublin	20210325189441
108	37.92	EUR	09:14:01	Euronext Dublin	20210325194049
105	37.91	EUR	09:15:00	Euronext Dublin	20210325195585
144	37.89	EUR	09:16:00	Euronext Dublin	20210325197121
64	37.88	EUR	09:16:01	Euronext Dublin	20210325198145
373	37.87	EUR	09:18:05	Euronext Dublin	20210325202241
90	37.87	EUR	09:18:05	Euronext Dublin	20210325202753
18	37.87	EUR	09:18:05	Euronext Dublin	20210325203009
107	37.87	EUR	09:19:05	Euronext Dublin	20210325204033
147	37.86	EUR	09:20:05	Euronext Dublin	20210325205569
61	37.86	EUR	09:20:05	Euronext Dublin	20210325205825
52	37.85	EUR	09:21:02	Euronext Dublin	20210325207617
52	37.83	EUR	09:21:03	Euronext Dublin	20210325209409
52	37.81	EUR	09:21:05	Euronext Dublin	20210325210433
94	37.81	EUR	09:22:04	Euronext Dublin	20210325214017
52	37.8	EUR	09:22:05	Euronext Dublin	20210325215809
52	37.81	EUR	09:23:02	Euronext Dublin	20210325217857
177	37.88	EUR	09:28:01	Euronext Dublin	20210325222721
100	37.88	EUR	09:28:01	Euronext Dublin	20210325223489
90	37.88	EUR	09:28:01	Euronext Dublin	20210325223745
149	37.88	EUR	09:28:01	Euronext Dublin	20210325224001
206	37.88	EUR	09:28:01	Euronext Dublin	20210325225281
101	37.88	EUR	09:28:01	Euronext Dublin	20210325225537
107	37.88	EUR	09:29:01	Euronext Dublin	20210325227585
56	37.88	EUR	09:29:01	Euronext Dublin	20210325228097
106	37.87	EUR	09:29:05	Euronext Dublin	20210325230657
102	37.87	EUR	09:30:05	Euronext Dublin	20210325235009
152	37.87	EUR	09:32:04	Euronext Dublin	20210325238081
100	37.87	EUR	09:32:04	Euronext Dublin	20210325238593
33	37.87	EUR	09:32:04	Euronext Dublin	20210325238849
66	37.87	EUR	09:33:02	Euronext Dublin	20210325240897
35	37.87	EUR	09:33:02	Euronext Dublin	20210325241153
78	37.87	EUR	09:34:01	Euronext Dublin	20210325243969
103	37.86	EUR	09:35:00	Euronext Dublin	20210325246017
53	37.87	EUR	09:35:00	Euronext Dublin	20210325248577
7	37.82	EUR	09:38:03	Euronext Dublin	20210325254977
430	37.8	EUR	09:39:01	Euronext Dublin	20210325258817
21	37.8	EUR	09:39:01	Euronext Dublin	20210325259073
185	37.8	EUR	09:39:01	Euronext Dublin	20210325260609
52	37.83	EUR	09:39:03	Euronext Dublin	20210325264705
52	37.82	EUR	09:39:05	Euronext Dublin	20210325267009
53	37.8	EUR	09:40:01	Euronext Dublin	20210325268545
48	37.79	EUR	09:40:05	Euronext Dublin	20210325270337
4	37.78	EUR	09:41:00	Euronext Dublin	20210325271105
327	37.81	EUR	09:43:01	Euronext Dublin	20210325275713
72	37.82	EUR	09:43:01	Euronext Dublin	20210325276737
92	37.84	EUR	09:43:03	Euronext Dublin	20210325277761
188	37.85	EUR	09:44:04	Euronext Dublin	20210325278785
59	37.85	EUR	09:44:04	Euronext Dublin	20210325280321
18	37.84	EUR	09:45:00	Euronext Dublin	20210325281345
36	37.84	EUR	09:45:00	Euronext Dublin	20210325281601
96	37.83	EUR	09:45:03	Euronext Dublin	20210325283137
93	37.82	EUR	09:47:05	Euronext Dublin	20210325285953
81	37.83	EUR	09:48:04	Euronext Dublin	20210325287233
90	37.83	EUR	09:48:04	Euronext Dublin	20210325287489
180	37.83	EUR	09:48:04	Euronext Dublin	20210325287745
100	37.83	EUR	09:48:04	Euronext Dublin	20210325288257
5	37.83	EUR	09:48:04	Euronext Dublin	20210325288513
102	37.83	EUR	09:49:00	Euronext Dublin	20210325290817
57	37.84	EUR	09:49:04	Euronext Dublin	20210325292609
393	37.86	EUR	09:52:05	Euronext Dublin	20210325298753
90	37.86	EUR	09:52:05	Euronext Dublin	20210325299777
105	37.86	EUR	09:52:05	Euronext Dublin	20210325300033
225	37.99	EUR	10:15:02	Euronext Dublin	20210325355585
71	37.97	EUR	10:15:05	Euronext Dublin	20210325360705
53	37.97	EUR	10:15:05	Euronext Dublin	20210325360961
372	37.97	EUR	10:18:00	Euronext Dublin	20210325365313
53	37.93	EUR	10:18:01	Euronext Dublin	20210325369153
6	37.91	EUR	10:18:04	Euronext Dublin	20210325370945
63	37.91	EUR	10:18:04	Euronext Dublin	20210325371201
36	37.91	EUR	10:18:04	Euronext Dublin	20210325371457
93	37.91	EUR	10:19:05	Euronext Dublin	20210325372993
118	37.93	EUR	10:20:02	Euronext Dublin	20210325376833
50	37.93	EUR	10:20:02	Euronext Dublin	20210325377857
62	37.93	EUR	10:20:02	Euronext Dublin	20210325378113
20	37.93	EUR	10:20:02	Euronext Dublin	20210325378369
90	37.92	EUR	10:21:04	Euronext Dublin	20210325379137
158	37.92	EUR	10:21:05	Euronext Dublin	20210325380417
101	38	EUR	10:22:02	Euronext Dublin	20210325413697
40	38	EUR	10:22:02	Euronext Dublin	20210325413953
52	37.96	EUR	10:22:04	Euronext Dublin	20210325421889
98	37.96	EUR	10:23:00	Euronext Dublin	20210325426497
52	37.96	EUR	10:23:02	Euronext Dublin	20210325428545
98	37.97	EUR	10:23:05	Euronext Dublin	20210325431361
123	37.97	EUR	10:24:05	Euronext Dublin	20210325432641
73	37.97	EUR	10:24:05	Euronext Dublin	20210325432897
193	37.96	EUR	10:27:01	Euronext Dublin	20210325439553
130	37.96	EUR	10:27:01	Euronext Dublin	20210325440833
101	37.96	EUR	10:29:04	Euronext Dublin	20210325442881
48	37.96	EUR	10:29:04	Euronext Dublin	20210325443137
195	37.96	EUR	10:29:04	Euronext Dublin	20210325443393
177	37.92	EUR	10:31:01	Euronext Dublin	20210325448513
176	37.91	EUR	10:31:05	Euronext Dublin	20210325449537
62	37.91	EUR	10:31:05	Euronext Dublin	20210325449793
14	37.91	EUR	10:31:05	Euronext Dublin	20210325450049
164	37.9	EUR	10:36:04	Euronext Dublin	20210325455425
50	37.9	EUR	10:36:04	Euronext Dublin	20210325455681
62	37.9	EUR	10:36:04	Euronext Dublin	20210325455937
98	37.9	EUR	10:36:04	Euronext Dublin	20210325456193
382	37.92	EUR	10:36:04	Euronext Dublin	20210325459265
85	37.92	EUR	10:36:04	Euronext Dublin	20210325459521
52	37.91	EUR	10:37:00	Euronext Dublin	20210325460801
151	37.92	EUR	10:40:00	Euronext Dublin	20210325464641
120	37.92	EUR	10:40:03	Euronext Dublin	20210325465921
50	37.91	EUR	10:40:03	Euronext Dublin	20210325470529
50	37.92	EUR	10:40:03	Euronext Dublin	20210325470785
7	37.92	EUR	10:40:03	Euronext Dublin	20210325471041
30	37.9	EUR	10:41:02	Euronext Dublin	20210325474369
22	37.9	EUR	10:41:02	Euronext Dublin	20210325474625
52	37.89	EUR	10:42:00	Euronext Dublin	20210325476929
3	37.86	EUR	10:42:02	Euronext Dublin	20210325480513
49	37.86	EUR	10:42:02	Euronext Dublin	20210325480769
16	37.85	EUR	10:44:03	Euronext Dublin	20210325486657
45	37.86	EUR	10:44:04	Euronext Dublin	20210325487169
248	37.85	EUR	10:45:05	Euronext Dublin	20210325488705
500	37.9	EUR	10:48:05	Euronext Dublin	20210325498689
52	37.91	EUR	10:48:05	Euronext Dublin	20210325499201
17	37.91	EUR	10:48:05	Euronext Dublin	20210325499457
37	37.91	EUR	10:48:05	Euronext Dublin	20210325499713
100	37.95	EUR	10:53:05	Euronext Dublin	20210325505601
61	38	EUR	10:55:04	Euronext Dublin	20210325507393
125	38	EUR	10:56:00	Euronext Dublin	20210325507649
40	38	EUR	10:56:00	Euronext Dublin	20210325507905
108	38	EUR	10:56:01	Euronext Dublin	20210325508417
97	38.01	EUR	10:57:03	Euronext Dublin	20210325517377
65	38.01	EUR	10:57:03	Euronext Dublin	20210325517633
75	38.02	EUR	10:58:04	Euronext Dublin	20210325518657
138	38.03	EUR	10:59:01	Euronext Dublin	20210325520961
62	38.03	EUR	10:59:01	Euronext Dublin	20210325521217
145	38.03	EUR	10:59:01	Euronext Dublin	20210325521473
123	38.03	EUR	10:59:01	Euronext Dublin	20210325521985
75	38.03	EUR	10:59:01	Euronext Dublin	20210325522241
102	38.03	EUR	10:59:02	Euronext Dublin	20210325522753
50	38.03	EUR	10:59:02	Euronext Dublin	20210325523521
63	38.03	EUR	10:59:02	Euronext Dublin	20210325523777
8	38.02	EUR	11:00:00	Euronext Dublin	20210325529921
16	38.02	EUR	11:00:00	Euronext Dublin	20210325530177
3	38.02	EUR	11:00:00	Euronext Dublin	20210325530433
452	38.02	EUR	11:00:01	Euronext Dublin	20210325533505
50	38.01	EUR	11:00:01	Euronext Dublin	20210325536833
125	38.01	EUR	11:00:01	Euronext Dublin	20210325537089
62	38.01	EUR	11:00:01	Euronext Dublin	20210325537345
60	38.01	EUR	11:00:01	Euronext Dublin	20210325537601
52	38.01	EUR	11:00:03	Euronext Dublin	20210325541953
84	37.97	EUR	11:01:03	Euronext Dublin	20210325544257
23	37.97	EUR	11:01:03	Euronext Dublin	20210325544513
55	37.97	EUR	11:01:03	Euronext Dublin	20210325544769
53	37.95	EUR	11:02:00	Euronext Dublin	20210325545793
52	37.93	EUR	11:02:01	Euronext Dublin	20210325546561
90	37.92	EUR	11:04:00	Euronext Dublin	20210325549889
59	37.92	EUR	11:04:00	Euronext Dublin	20210325550145
69	37.92	EUR	11:04:01	Euronext Dublin	20210325552193
201	37.93	EUR	11:04:04	Euronext Dublin	20210325553985
22	37.95	EUR	11:08:04	Euronext Dublin	20210325563201
118	37.95	EUR	11:08:04	Euronext Dublin	20210325563457
439	37.95	EUR	11:08:04	Euronext Dublin	20210325563713
50	37.95	EUR	11:08:04	Euronext Dublin	20210325565249
62	37.95	EUR	11:08:04	Euronext Dublin	20210325565505
125	37.95	EUR	11:08:04	Euronext Dublin	20210325565761
67	37.95	EUR	11:08:04	Euronext Dublin	20210325566017
165	37.94	EUR	11:09:02	Euronext Dublin	20210325566529
50	37.93	EUR	11:09:02	Euronext Dublin	20210325567809
24	37.93	EUR	11:09:02	Euronext Dublin	20210325568065
79	37.92	EUR	11:10:02	Euronext Dublin	20210325568577
63	37.92	EUR	11:10:02	Euronext Dublin	20210325568833
32	37.92	EUR	11:10:02	Euronext Dublin	20210325569089
129	37.94	EUR	11:12:05	Euronext Dublin	20210325572929
9	37.93	EUR	11:12:05	Euronext Dublin	20210325575233
63	37.93	EUR	11:12:05	Euronext Dublin	20210325575489
50	37.93	EUR	11:12:05	Euronext Dublin	20210325575745
52	37.93	EUR	11:12:05	Euronext Dublin	20210325576001
175	37.99	EUR	11:15:01	Euronext Dublin	20210325578049
144	37.99	EUR	11:15:01	Euronext Dublin	20210325578305
53	37.97	EUR	11:15:03	Euronext Dublin	20210325580097
53	37.96	EUR	11:15:05	Euronext Dublin	20210325582401
104	37.95	EUR	11:16:04	Euronext Dublin	20210325583425
35	37.92	EUR	11:17:00	Euronext Dublin	20210325586497
144	37.94	EUR	11:18:02	Euronext Dublin	20210325592385
70	37.93	EUR	11:18:02	Euronext Dublin	20210325595201
39	37.92	EUR	11:18:04	Euronext Dublin	20210325595969
14	37.92	EUR	11:18:04	Euronext Dublin	20210325596225
45	37.91	EUR	11:19:03	Euronext Dublin	20210325598529
253	37.92	EUR	11:21:03	Euronext Dublin	20210325599553
56	37.92	EUR	11:21:03	Euronext Dublin	20210325600065
112	37.91	EUR	11:23:01	Euronext Dublin	20210325602113
84	37.9	EUR	11:23:05	Euronext Dublin	20210325602625
56	37.9	EUR	11:23:05	Euronext Dublin	20210325606977
53	37.88	EUR	11:24:03	Euronext Dublin	20210325612353
52	37.84	EUR	11:25:00	Euronext Dublin	20210325617217
54	37.82	EUR	11:25:02	Euronext Dublin	20210325620801
54	37.82	EUR	11:25:04	Euronext Dublin	20210325622337
57	37.81	EUR	11:26:00	Euronext Dublin	20210325623873
108	37.8	EUR	11:26:03	Euronext Dublin	20210325626177
54	37.82	EUR	11:26:04	Euronext Dublin	20210325638721
207	37.86	EUR	11:28:00	Euronext Dublin	20210325648449
54	37.83	EUR	11:28:01	Euronext Dublin	20210325652289
150	37.84	EUR	11:29:01	Euronext Dublin	20210325659201
108	37.83	EUR	11:29:04	Euronext Dublin	20210325665089
54	37.8	EUR	11:30:00	Euronext Dublin	20210325673537
20	37.79	EUR	11:30:05	Euronext Dublin	20210325690945
118	37.79	EUR	11:30:05	Euronext Dublin	20210325691201
53	37.75	EUR	11:31:00	Euronext Dublin	20210325699649
52	37.75	EUR	11:31:05	Euronext Dublin	20210325712705
194	37.75	EUR	11:32:05	Euronext Dublin	20210325719617
165	37.76	EUR	11:34:00	Euronext Dublin	20210325729601
90	37.76	EUR	11:34:01	Euronext Dublin	20210325731137
144	37.75	EUR	11:34:05	Euronext Dublin	20210325734977
76	37.73	EUR	11:35:03	Euronext Dublin	20210325736769
199	37.68	EUR	11:36:03	Euronext Dublin	20210325745729
158	37.68	EUR	11:36:03	Euronext Dublin	20210325745985
350	37.68	EUR	11:36:03	Euronext Dublin	20210325746241
7	37.68	EUR	11:36:03	Euronext Dublin	20210325746497
65	37.68	EUR	11:36:03	Euronext Dublin	20210325746753
285	37.68	EUR	11:36:03	Euronext Dublin	20210325747009
7	37.68	EUR	11:36:03	Euronext Dublin	20210325747265
100	37.68	EUR	11:36:03	Euronext Dublin	20210325747521
50	37.68	EUR	11:36:04	Euronext Dublin	20210325748033
100	37.68	EUR	11:36:04	Euronext Dublin	20210325748289
107	37.68	EUR	11:36:04	Euronext Dublin	20210325748545
350	37.68	EUR	11:36:04	Euronext Dublin	20210325749569
7	37.68	EUR	11:36:04	Euronext Dublin	20210325749825
125	37.7	EUR	11:37:00	Euronext Dublin	20210325751105
63	37.7	EUR	11:37:00	Euronext Dublin	20210325751361
27	37.7	EUR	11:37:00	Euronext Dublin	20210325751617
53	37.7	EUR	11:37:02	Euronext Dublin	20210325753409
146	37.68	EUR	11:38:05	Euronext Dublin	20210325757249
63	37.68	EUR	11:38:05	Euronext Dublin	20210325758785
45	37.68	EUR	11:38:05	Euronext Dublin	20210325759041
2	37.66	EUR	11:39:05	Euronext Dublin	20210325766465
25	37.66	EUR	11:39:05	Euronext Dublin	20210325766721
108	37.64	EUR	11:39:05	Euronext Dublin	20210325767233
104	37.63	EUR	11:40:02	Euronext Dublin	20210325770305
10	37.64	EUR	11:40:04	Euronext Dublin	20210325773377
2	37.64	EUR	11:40:05	Euronext Dublin	20210325773633
102	37.63	EUR	11:41:00	Euronext Dublin	20210325774145
53	37.62	EUR	11:41:03	Euronext Dublin	20210325777729
55	37.62	EUR	11:41:03	Euronext Dublin	20210325777985
67	37.64	EUR	11:42:01	Euronext Dublin	20210325783873
53	37.63	EUR	11:42:01	Euronext Dublin	20210325785921
22	37.62	EUR	11:43:00	Euronext Dublin	20210325795393
113	37.63	EUR	11:43:01	Euronext Dublin	20210325796417
45	37.64	EUR	11:43:04	Euronext Dublin	20210325798465
1	37.64	EUR	11:43:04	Euronext Dublin	20210325798721
74	37.63	EUR	11:43:05	Euronext Dublin	20210325801793
55	37.63	EUR	11:44:01	Euronext Dublin	20210325816129
53	37.6	EUR	11:44:03	Euronext Dublin	20210325821761
54	37.58	EUR	11:44:04	Euronext Dublin	20210325828161
55	37.57	EUR	11:45:00	Euronext Dublin	20210325830977
83	37.57	EUR	11:46:03	Euronext Dublin	20210325843521
62	37.6	EUR	11:47:02	Euronext Dublin	20210325844801
108	37.6	EUR	11:47:02	Euronext Dublin	20210325845057
14	37.6	EUR	11:47:02	Euronext Dublin	20210325845313
126	37.6	EUR	11:47:02	Euronext Dublin	20210325846337
50	37.6	EUR	11:47:02	Euronext Dublin	20210325846593
46	37.61	EUR	11:47:05	Euronext Dublin	20210325847361
63	37.61	EUR	11:47:05	Euronext Dublin	20210325847617
105	37.61	EUR	11:48:04	Euronext Dublin	20210325857857
53	37.59	EUR	11:48:04	Euronext Dublin	20210325858881
44	37.6	EUR	11:51:02	Euronext Dublin	20210325864769
63	37.6	EUR	11:51:02	Euronext Dublin	20210325865025
11	37.6	EUR	11:51:02	Euronext Dublin	20210325865281
156	37.59	EUR	11:51:04	Euronext Dublin	20210325868865
50	37.6	EUR	11:51:04	Euronext Dublin	20210325869889
61	37.6	EUR	11:51:04	Euronext Dublin	20210325870145
72	37.59	EUR	11:52:00	Euronext Dublin	20210325871169
102	37.56	EUR	11:52:02	Euronext Dublin	20210325877057
21	37.55	EUR	11:52:05	Euronext Dublin	20210325881921
81	37.55	EUR	11:52:05	Euronext Dublin	20210325882177
56	37.54	EUR	11:53:00	Euronext Dublin	20210325884481
55	37.51	EUR	11:53:02	Euronext Dublin	20210325890881
98	37.51	EUR	11:53:04	Euronext Dublin	20210325895745
74	37.61	EUR	11:57:04	Euronext Dublin	20210325906241
249	37.61	EUR	11:57:04	Euronext Dublin	20210325906497
63	37.61	EUR	11:57:04	Euronext Dublin	20210325909313
50	37.61	EUR	11:57:04	Euronext Dublin	20210325909569
107	37.61	EUR	11:57:04	Euronext Dublin	20210325909825
350	37.61	EUR	11:58:01	Euronext Dublin	20210325910081
13	37.61	EUR	11:58:01	Euronext Dublin	20210325910337
50	37.6	EUR	11:58:01	Euronext Dublin	20210325915457
28	37.61	EUR	11:58:01	Euronext Dublin	20210325915713
207	37.61	EUR	11:59:01	Euronext Dublin	20210325917249
53	37.59	EUR	11:59:03	Euronext Dublin	20210325918529
50	37.59	EUR	12:00:00	Euronext Dublin	20210325922881
59	37.59	EUR	12:00:00	Euronext Dublin	20210325923137
55	37.58	EUR	12:00:02	Euronext Dublin	20210325925185
53	37.56	EUR	12:00:04	Euronext Dublin	20210325930049
158	37.55	EUR	12:01:05	Euronext Dublin	20210325937985
104	37.6	EUR	12:02:02	Euronext Dublin	20210325940289
53	37.59	EUR	12:02:04	Euronext Dublin	20210325941313
54	37.59	EUR	12:03:01	Euronext Dublin	20210325942849
53	37.58	EUR	12:03:03	Euronext Dublin	20210325945409
11	37.61	EUR	12:04:00	Euronext Dublin	20210325946689
43	37.61	EUR	12:04:00	Euronext Dublin	20210325946945
104	37.63	EUR	12:04:04	Euronext Dublin	20210325951553
53	37.6	EUR	12:05:01	Euronext Dublin	20210325957697
54	37.58	EUR	12:05:02	Euronext Dublin	20210325962561
85	37.6	EUR	12:06:00	Euronext Dublin	20210325966401
17	37.6	EUR	12:06:00	Euronext Dublin	20210325966657
106	37.6	EUR	12:07:02	Euronext Dublin	20210325972801
95	37.6	EUR	12:07:04	Euronext Dublin	20210325976385
104	37.6	EUR	12:08:05	Euronext Dublin	20210325979713
69	37.61	EUR	12:08:05	Euronext Dublin	20210325981505
30	37.64	EUR	12:10:05	Euronext Dublin	20210325986881
168	37.64	EUR	12:10:05	Euronext Dublin	20210325987137
50	37.64	EUR	12:10:05	Euronext Dublin	20210325987393
54	37.63	EUR	12:11:05	Euronext Dublin	20210325990721
36	37.64	EUR	12:13:02	Euronext Dublin	20210325993793
50	37.64	EUR	12:13:02	Euronext Dublin	20210325994049
17	37.64	EUR	12:13:02	Euronext Dublin	20210325994305
81	37.64	EUR	12:13:02	Euronext Dublin	20210325995841
53	37.6	EUR	12:13:05	Euronext Dublin	202103251004289
53	37.6	EUR	12:14:03	Euronext Dublin	202103251010177
6	37.59	EUR	12:15:05	Euronext Dublin	202103251020929
173	37.59	EUR	12:15:05	Euronext Dublin	202103251021185
120	37.59	EUR	12:17:01	Euronext Dublin	202103251032193
96	37.59	EUR	12:17:01	Euronext Dublin	202103251034497
56	37.6	EUR	12:17:05	Euronext Dublin	202103251036545
48	37.6	EUR	12:17:05	Euronext Dublin	202103251036801
54	37.61	EUR	12:18:05	Euronext Dublin	202103251037825
81	37.61	EUR	12:18:05	Euronext Dublin	202103251038081
53	37.61	EUR	12:19:02	Euronext Dublin	202103251038849
60	37.63	EUR	12:20:05	Euronext Dublin	202103251047041
30	37.63	EUR	12:20:05	Euronext Dublin	202103251047297
48	37.63	EUR	12:20:05	Euronext Dublin	202103251047553
81	37.62	EUR	12:20:05	Euronext Dublin	202103251049601
279	37.63	EUR	12:23:05	Euronext Dublin	202103251052929
61	37.64	EUR	12:24:00	Euronext Dublin	202103251054721
53	37.64	EUR	12:24:02	Euronext Dublin	202103251058049
334	37.64	EUR	12:27:00	Euronext Dublin	202103251062401
57	37.63	EUR	12:30:03	Euronext Dublin	202103251069569
350	37.63	EUR	12:30:03	Euronext Dublin	202103251069825
110	37.63	EUR	12:30:03	Euronext Dublin	202103251070081
53	37.65	EUR	12:30:04	Euronext Dublin	202103251073665
53	37.65	EUR	12:31:01	Euronext Dublin	202103251074945
50	37.7	EUR	12:34:04	Euronext Dublin	202103251080321
104	37.7	EUR	12:34:04	Euronext Dublin	202103251080577
63	37.7	EUR	12:34:04	Euronext Dublin	202103251081857
93	37.7	EUR	12:34:04	Euronext Dublin	202103251082113
24	37.7	EUR	12:34:04	Euronext Dublin	202103251082369
63	37.7	EUR	12:34:04	Euronext Dublin	202103251082625
168	37.7	EUR	12:35:01	Euronext Dublin	202103251083905
102	37.66	EUR	12:36:00	Euronext Dublin	202103251099521
104	37.67	EUR	12:37:00	Euronext Dublin	202103251100545
54	37.66	EUR	12:37:02	Euronext Dublin	202103251100801
65	37.66	EUR	12:37:05	Euronext Dublin	202103251107969
42	37.66	EUR	12:37:05	Euronext Dublin	202103251108225
28	37.64	EUR	12:38:04	Euronext Dublin	202103251116161
15	37.64	EUR	12:38:04	Euronext Dublin	202103251116417
63	37.64	EUR	12:38:04	Euronext Dublin	202103251116673
55	37.63	EUR	12:39:00	Euronext Dublin	202103251118721
54	37.62	EUR	12:39:04	Euronext Dublin	202103251123585
55	37.61	EUR	12:40:00	Euronext Dublin	202103251127425
106	37.61	EUR	12:41:00	Euronext Dublin	202103251137665
50	37.6	EUR	12:41:00	Euronext Dublin	202103251140225
13	37.6	EUR	12:41:00	Euronext Dublin	202103251140481
60	37.56	EUR	12:41:03	Euronext Dublin	202103251150977
76	37.54	EUR	12:42:02	Euronext Dublin	202103251155841
68	37.55	EUR	12:43:03	Euronext Dublin	202103251160193
125	37.55	EUR	12:44:01	Euronext Dublin	202103251162497
68	37.55	EUR	12:44:01	Euronext Dublin	202103251162753
33	37.51	EUR	12:46:04	Euronext Dublin	202103251180929
127	37.51	EUR	12:46:04	Euronext Dublin	202103251181185
123	37.56	EUR	12:48:01	Euronext Dublin	202103251184769
149	37.56	EUR	12:48:01	Euronext Dublin	202103251185025
63	37.56	EUR	12:48:01	Euronext Dublin	202103251192961
33	37.56	EUR	12:48:01	Euronext Dublin	202103251193217
28	37.59	EUR	12:50:04	Euronext Dublin	202103251199873
164	37.59	EUR	12:50:04	Euronext Dublin	202103251200129
59	37.6	EUR	12:50:04	Euronext Dublin	202103251201409
63	37.6	EUR	12:50:04	Euronext Dublin	202103251201665
2	37.6	EUR	12:50:04	Euronext Dublin	202103251201921
103	37.61	EUR	12:51:02	Euronext Dublin	202103251205249
105	37.6	EUR	12:52:01	Euronext Dublin	202103251207041
147	37.63	EUR	12:54:03	Euronext Dublin	202103251211649
125	37.62	EUR	12:54:03	Euronext Dublin	202103251215745
13	37.62	EUR	12:54:03	Euronext Dublin	202103251216001
54	37.6	EUR	12:55:00	Euronext Dublin	202103251219073
52	37.59	EUR	12:56:01	Euronext Dublin	202103251223425
26	37.61	EUR	12:56:01	Euronext Dublin	202103251223681
28	37.61	EUR	12:56:01	Euronext Dublin	202103251223937
112	37.61	EUR	12:57:03	Euronext Dublin	202103251225217
80	37.61	EUR	12:57:03	Euronext Dublin	202103251225473
54	37.6	EUR	12:57:05	Euronext Dublin	202103251226497
120	37.62	EUR	12:59:01	Euronext Dublin	202103251232641
56	37.62	EUR	12:59:01	Euronext Dublin	202103251234433
53	37.64	EUR	13:00:00	Euronext Dublin	202103251236225
82	37.66	EUR	13:00:05	Euronext Dublin	202103251237505
185	37.69	EUR	13:02:05	Euronext Dublin	202103251242625
3	37.71	EUR	13:04:05	Euronext Dublin	202103251244161
233	37.69	EUR	13:05:03	Euronext Dublin	202103251247745
63	37.7	EUR	13:05:03	Euronext Dublin	202103251248001
6	37.7	EUR	13:05:03	Euronext Dublin	202103251248257
2	37.7	EUR	13:06:02	Euronext Dublin	202103251249025
21	37.7	EUR	13:06:02	Euronext Dublin	202103251249281
98	37.69	EUR	13:06:03	Euronext Dublin	202103251249793
5	37.66	EUR	13:07:00	Euronext Dublin	202103251251329
183	37.65	EUR	13:07:05	Euronext Dublin	202103251251841
102	37.65	EUR	13:08:03	Euronext Dublin	202103251256193
93	37.65	EUR	13:09:00	Euronext Dublin	202103251257985
270	37.62	EUR	13:12:03	Euronext Dublin	202103251264385
25	37.62	EUR	13:12:03	Euronext Dublin	202103251264641
63	37.63	EUR	13:12:03	Euronext Dublin	202103251264897
50	37.63	EUR	13:12:03	Euronext Dublin	202103251265153
90	37.63	EUR	13:12:03	Euronext Dublin	202103251265409
46	37.64	EUR	13:12:05	Euronext Dublin	202103251266177
2	37.64	EUR	13:13:05	Euronext Dublin	202103251266433
246	37.65	EUR	13:15:00	Euronext Dublin	202103251268225
50	37.65	EUR	13:15:00	Euronext Dublin	202103251271809
4	37.65	EUR	13:15:00	Euronext Dublin	202103251272065
106	37.65	EUR	13:16:00	Euronext Dublin	202103251285377
54	37.64	EUR	13:16:01	Euronext Dublin	202103251288705
95	37.66	EUR	13:17:00	Euronext Dublin	202103251290753
131	37.69	EUR	13:19:03	Euronext Dublin	202103251293313
161	37.72	EUR	13:21:00	Euronext Dublin	202103251296129
63	37.71	EUR	13:21:00	Euronext Dublin	202103251297409
50	37.72	EUR	13:21:00	Euronext Dublin	202103251297665
63	37.72	EUR	13:21:00	Euronext Dublin	202103251297921
12	37.72	EUR	13:21:00	Euronext Dublin	202103251298177
241	37.73	EUR	13:23:02	Euronext Dublin	202103251303041
84	37.73	EUR	13:23:02	Euronext Dublin	202103251305601
63	37.78	EUR	13:24:04	Euronext Dublin	202103251309441
53	37.78	EUR	13:24:04	Euronext Dublin	202103251309697
86	37.77	EUR	13:24:05	Euronext Dublin	202103251310977
82	37.77	EUR	13:25:01	Euronext Dublin	202103251311233
98	37.77	EUR	13:26:03	Euronext Dublin	202103251316865
58	37.75	EUR	13:27:02	Euronext Dublin	202103251320961
54	37.73	EUR	13:28:04	Euronext Dublin	202103251325825
116	37.68	EUR	13:30:01	Euronext Dublin	202103251330945
96	37.68	EUR	13:30:01	Euronext Dublin	202103251331201
80	37.68	EUR	13:30:02	Euronext Dublin	202103251339393
63	37.68	EUR	13:30:02	Euronext Dublin	202103251339649
56	37.7	EUR	13:30:03	Euronext Dublin	202103251342209
166	37.71	EUR	13:31:00	Euronext Dublin	202103251345537
65	37.71	EUR	13:31:00	Euronext Dublin	202103251345793
184	37.73	EUR	13:31:03	Euronext Dublin	202103251349633
191	37.71	EUR	13:31:05	Euronext Dublin	202103251356033
115	37.7	EUR	13:32:02	Euronext Dublin	202103251358337
50	37.7	EUR	13:32:02	Euronext Dublin	202103251358593
63	37.7	EUR	13:32:02	Euronext Dublin	202103251358849
35	37.7	EUR	13:32:02	Euronext Dublin	202103251359105
215	37.71	EUR	13:33:00	Euronext Dublin	202103251359873
50	37.71	EUR	13:33:00	Euronext Dublin	202103251362177
30	37.71	EUR	13:33:00	Euronext Dublin	202103251362433
63	37.7	EUR	13:33:01	Euronext Dublin	202103251367041
56	37.72	EUR	13:33:01	Euronext Dublin	202103251374977
56	37.69	EUR	13:33:02	Euronext Dublin	202103251383681
25	37.68	EUR	13:33:03	Euronext Dublin	202103251386753
86	37.68	EUR	13:33:03	Euronext Dublin	202103251387009
112	37.68	EUR	13:33:05	Euronext Dublin	202103251389825
125	37.66	EUR	13:34:01	Euronext Dublin	202103251400321
47	37.66	EUR	13:34:01	Euronext Dublin	202103251400577
48	37.66	EUR	13:34:01	Euronext Dublin	202103251401345
204	37.62	EUR	13:34:03	Euronext Dublin	202103251404929
96	37.61	EUR	13:34:05	Euronext Dublin	202103251415425
70	37.6	EUR	13:34:05	Euronext Dublin	202103251421057
47	37.57	EUR	13:34:05	Euronext Dublin	202103251439233
62	37.55	EUR	13:35:00	Euronext Dublin	202103251440769
67	37.56	EUR	13:35:01	Euronext Dublin	202103251443841
131	37.55	EUR	13:35:02	Euronext Dublin	202103251446145
71	37.55	EUR	13:35:02	Euronext Dublin	202103251447425
32	37.55	EUR	13:35:02	Euronext Dublin	202103251447681
224	37.59	EUR	13:35:04	Euronext Dublin	202103251452033
55	37.58	EUR	13:35:05	Euronext Dublin	202103251452545
62	37.65	EUR	13:36:03	Euronext Dublin	202103251456641
119	37.65	EUR	13:36:03	Euronext Dublin	202103251456897
163	37.65	EUR	13:36:04	Euronext Dublin	202103251457665
281	37.68	EUR	13:37:02	Euronext Dublin	202103251463297
62	37.69	EUR	13:37:02	Euronext Dublin	202103251464065
121	37.69	EUR	13:37:02	Euronext Dublin	202103251464321
59	37.67	EUR	13:37:03	Euronext Dublin	202103251465089
125	37.68	EUR	13:38:00	Euronext Dublin	202103251472513
93	37.67	EUR	13:38:01	Euronext Dublin	202103251473793
43	37.67	EUR	13:38:01	Euronext Dublin	202103251474049
63	37.67	EUR	13:38:01	Euronext Dublin	202103251477889
19	37.67	EUR	13:38:01	Euronext Dublin	202103251478145
111	37.66	EUR	13:38:03	Euronext Dublin	202103251480705
53	37.66	EUR	13:38:03	Euronext Dublin	202103251481473
201	37.67	EUR	13:39:02	Euronext Dublin	202103251486337
111	37.67	EUR	13:39:02	Euronext Dublin	202103251487873
21	37.67	EUR	13:40:00	Euronext Dublin	202103251493505
257	37.7	EUR	13:40:02	Euronext Dublin	202103251495553
125	37.71	EUR	13:40:02	Euronext Dublin	202103251497089
8	37.71	EUR	13:40:02	Euronext Dublin	202103251497345
102	37.71	EUR	13:40:05	Euronext Dublin	202103251498625
4	37.71	EUR	13:40:05	Euronext Dublin	202103251498881
107	37.71	EUR	13:41:00	Euronext Dublin	202103251501697
57	37.71	EUR	13:41:00	Euronext Dublin	202103251501953
117	37.7	EUR	13:41:02	Euronext Dublin	202103251504001
58	37.68	EUR	13:41:02	Euronext Dublin	202103251507073
1	37.67	EUR	13:41:03	Euronext Dublin	202103251511169
24	37.67	EUR	13:41:03	Euronext Dublin	202103251511425
52	37.69	EUR	13:41:05	Euronext Dublin	202103251512449
167	37.7	EUR	13:42:04	Euronext Dublin	202103251515009
12	37.7	EUR	13:42:04	Euronext Dublin	202103251515265
218	37.7	EUR	13:42:04	Euronext Dublin	202103251515777
93	37.7	EUR	13:42:04	Euronext Dublin	202103251516033
3	37.7	EUR	13:42:04	Euronext Dublin	202103251516289
195	37.7	EUR	13:42:04	Euronext Dublin	202103251517057
97	37.68	EUR	13:42:05	Euronext Dublin	202103251520129
146	37.67	EUR	13:43:02	Euronext Dublin	202103251522945
87	37.67	EUR	13:43:02	Euronext Dublin	202103251523201
5	37.65	EUR	13:43:02	Euronext Dublin	202103251524737
52	37.65	EUR	13:43:02	Euronext Dublin	202103251524993
166	37.65	EUR	13:44:00	Euronext Dublin	202103251528321
47	37.65	EUR	13:44:00	Euronext Dublin	202103251528577
56	37.64	EUR	13:44:00	Euronext Dublin	202103251531393
8	37.64	EUR	13:44:00	Euronext Dublin	202103251531649
79	37.66	EUR	13:44:02	Euronext Dublin	202103251537793
70	37.65	EUR	13:44:02	Euronext Dublin	202103251540353
110	37.65	EUR	13:45:00	Euronext Dublin	202103251542657
61	37.67	EUR	13:45:00	Euronext Dublin	202103251552129
127	37.67	EUR	13:45:03	Euronext Dublin	202103251556993
63	37.68	EUR	13:45:03	Euronext Dublin	202103251557761
5	37.68	EUR	13:45:03	Euronext Dublin	202103251558017
55	37.67	EUR	13:45:04	Euronext Dublin	202103251559041
100	37.67	EUR	13:46:01	Euronext Dublin	202103251561857
59	37.67	EUR	13:46:01	Euronext Dublin	202103251562113
110	37.69	EUR	13:46:04	Euronext Dublin	202103251564417
111	37.69	EUR	13:46:04	Euronext Dublin	202103251564673
145	37.72	EUR	13:47:03	Euronext Dublin	202103251568513
278	37.74	EUR	13:48:01	Euronext Dublin	202103251571329
50	37.74	EUR	13:48:01	Euronext Dublin	202103251573121
63	37.74	EUR	13:48:01	Euronext Dublin	202103251573377
10	37.74	EUR	13:48:01	Euronext Dublin	202103251573633
214	37.73	EUR	13:48:04	Euronext Dublin	202103251575425
246	37.73	EUR	13:50:00	Euronext Dublin	202103251576705
63	37.73	EUR	13:50:00	Euronext Dublin	202103251578753
110	37.73	EUR	13:50:00	Euronext Dublin	202103251579009
41	37.73	EUR	13:50:00	Euronext Dublin	202103251579265
53	37.7	EUR	13:50:00	Euronext Dublin	202103251584641
57	37.69	EUR	13:50:02	Euronext Dublin	202103251585409
57	37.7	EUR	13:50:02	Euronext Dublin	202103251586689
114	37.69	EUR	13:50:05	Euronext Dublin	202103251587201
12	37.67	EUR	13:51:00	Euronext Dublin	202103251588481
45	37.67	EUR	13:51:00	Euronext Dublin	202103251588737
176	37.69	EUR	13:51:02	Euronext Dublin	202103251592577
9	37.67	EUR	13:51:03	Euronext Dublin	202103251597953
1	37.66	EUR	13:51:04	Euronext Dublin	202103251598465
64	37.66	EUR	13:51:04	Euronext Dublin	202103251598721
108	37.65	EUR	13:52:00	Euronext Dublin	202103251600513
57	37.65	EUR	13:52:01	Euronext Dublin	202103251604353
56	37.63	EUR	13:52:04	Euronext Dublin	202103251611521
70	37.63	EUR	13:52:04	Euronext Dublin	202103251611777
50	37.63	EUR	13:52:04	Euronext Dublin	202103251615361
41	37.63	EUR	13:52:04	Euronext Dublin	202103251615617
57	37.63	EUR	13:53:00	Euronext Dublin	202103251616129
170	37.65	EUR	13:53:03	Euronext Dublin	202103251617921
35	37.65	EUR	13:53:03	Euronext Dublin	202103251618177
119	37.62	EUR	13:53:05	Euronext Dublin	202103251623297
397	37.6	EUR	13:54:00	Euronext Dublin	202103251626113
4	37.6	EUR	13:54:00	Euronext Dublin	202103251626369
194	37.62	EUR	13:54:03	Euronext Dublin	202103251630465
57	37.61	EUR	13:54:04	Euronext Dublin	202103251633281
1215	37.6	EUR	13:54:04	Euronext Dublin	202103251633537
5	37.6	EUR	13:54:04	Euronext Dublin	202103251633793
135	37.6	EUR	13:54:04	Euronext Dublin	202103251634049
135	37.6	EUR	13:54:04	Euronext Dublin	202103251634305
80	37.6	EUR	13:54:04	Euronext Dublin	202103251634561
40	37.6	EUR	13:54:04	Euronext Dublin	202103251634817
36	37.6	EUR	13:54:04	Euronext Dublin	202103251635073
14	37.6	EUR	13:54:04	Euronext Dublin	202103251635329
36	37.6	EUR	13:54:04	Euronext Dublin	202103251635585
903	37.6	EUR	13:54:04	Euronext Dublin	202103251635841
113	37.6	EUR	13:55:00	Euronext Dublin	202103251637633
54	37.57	EUR	13:55:00	Euronext Dublin	202103251641473
58	37.55	EUR	13:55:02	Euronext Dublin	202103251642241
100	37.54	EUR	13:55:04	Euronext Dublin	202103251643009
105	37.56	EUR	13:56:00	Euronext Dublin	202103251646593
116	37.58	EUR	13:56:04	Euronext Dublin	202103251654785
147	37.6	EUR	13:56:05	Euronext Dublin	202103251656833
62	37.65	EUR	13:57:03	Euronext Dublin	202103251662977
174	37.65	EUR	13:57:03	Euronext Dublin	202103251663233
100	37.65	EUR	13:57:05	Euronext Dublin	202103251666305
68	37.61	EUR	13:58:01	Euronext Dublin	202103251676033
118	37.64	EUR	13:58:04	Euronext Dublin	202103251680641
66	37.64	EUR	13:58:04	Euronext Dublin	202103251680897
184	37.63	EUR	13:59:01	Euronext Dublin	202103251682689
105	37.63	EUR	13:59:04	Euronext Dublin	202103251685249
140	37.63	EUR	14:00:00	Euronext Dublin	202103251688833
135	37.66	EUR	14:00:05	Euronext Dublin	202103251691905
169	37.66	EUR	14:01:01	Euronext Dublin	202103251694209
100	37.65	EUR	14:01:01	Euronext Dublin	202103251696513
35	37.65	EUR	14:01:01	Euronext Dublin	202103251696769
56	37.63	EUR	14:01:02	Euronext Dublin	202103251699329
35	37.62	EUR	14:01:02	Euronext Dublin	202103251700353
72	37.65	EUR	14:02:00	Euronext Dublin	202103251707777
52	37.65	EUR	14:02:00	Euronext Dublin	202103251708033
151	37.69	EUR	14:03:01	Euronext Dublin	202103251711361
168	37.69	EUR	14:03:01	Euronext Dublin	202103251712129
240	37.68	EUR	14:03:02	Euronext Dublin	202103251714433
99	37.68	EUR	14:03:04	Euronext Dublin	202103251716481
50	37.68	EUR	14:03:04	Euronext Dublin	202103251717249
27	37.68	EUR	14:03:04	Euronext Dublin	202103251717505
157	37.71	EUR	14:04:03	Euronext Dublin	202103251719297
90	37.71	EUR	14:04:03	Euronext Dublin	202103251722113
100	37.71	EUR	14:04:03	Euronext Dublin	202103251722369
200	37.71	EUR	14:05:02	Euronext Dublin	202103251728513
67	37.71	EUR	14:05:02	Euronext Dublin	202103251728769
100	37.7	EUR	14:05:05	Euronext Dublin	202103251730817
64	37.69	EUR	14:05:05	Euronext Dublin	202103251732097
16	37.69	EUR	14:06:04	Euronext Dublin	202103251736449
313	37.69	EUR	14:06:04	Euronext Dublin	202103251736705
58	37.68	EUR	14:06:05	Euronext Dublin	202103251740801
88	37.65	EUR	14:07:02	Euronext Dublin	202103251744385
53	37.65	EUR	14:07:02	Euronext Dublin	202103251746945
235	37.67	EUR	14:08:01	Euronext Dublin	202103251749761
63	37.67	EUR	14:08:01	Euronext Dublin	202103251752321
190	37.67	EUR	14:08:03	Euronext Dublin	202103251752577
14	37.67	EUR	14:08:03	Euronext Dublin	202103251752833
31	37.7	EUR	14:10:00	Euronext Dublin	202103251763073
81	37.7	EUR	14:10:00	Euronext Dublin	202103251763329
90	37.7	EUR	14:10:00	Euronext Dublin	202103251763585
100	37.7	EUR	14:10:00	Euronext Dublin	202103251763841
98	37.7	EUR	14:10:00	Euronext Dublin	202103251766145
41	37.7	EUR	14:10:00	Euronext Dublin	202103251766401
55	37.69	EUR	14:10:02	Euronext Dublin	202103251767681
192	37.68	EUR	14:10:05	Euronext Dublin	202103251770241
178	37.7	EUR	14:12:02	Euronext Dublin	202103251781761
202	37.71	EUR	14:12:03	Euronext Dublin	202103251782273
70	37.71	EUR	14:12:03	Euronext Dublin	202103251782529
11	37.7	EUR	14:12:04	Euronext Dublin	202103251783041
63	37.7	EUR	14:12:04	Euronext Dublin	202103251783297
22	37.68	EUR	14:12:04	Euronext Dublin	202103251784833
91	37.68	EUR	14:12:05	Euronext Dublin	202103251785345
184	37.68	EUR	14:13:03	Euronext Dublin	202103251786113
7	37.7	EUR	14:14:03	Euronext Dublin	202103251788673
171	37.7	EUR	14:14:03	Euronext Dublin	202103251788929
104	37.7	EUR	14:14:03	Euronext Dublin	202103251789185
62	37.69	EUR	14:14:05	Euronext Dublin	202103251789953
44	37.69	EUR	14:14:05	Euronext Dublin	202103251790209
29	37.67	EUR	14:15:00	Euronext Dublin	202103251791233
26	37.67	EUR	14:15:00	Euronext Dublin	202103251791489
102	37.65	EUR	14:15:02	Euronext Dublin	202103251793281
57	37.65	EUR	14:15:03	Euronext Dublin	202103251793537
54	37.63	EUR	14:15:03	Euronext Dublin	202103251796609
74	37.62	EUR	14:16:01	Euronext Dublin	202103251797889
27	37.62	EUR	14:16:02	Euronext Dublin	202103251798401
102	37.62	EUR	14:16:02	Euronext Dublin	202103251798657
41	37.61	EUR	14:16:02	Euronext Dublin	202103251799681
14	37.61	EUR	14:16:02	Euronext Dublin	202103251799937
55	37.6	EUR	14:16:04	Euronext Dublin	202103251800961
92	37.59	EUR	14:17:00	Euronext Dublin	202103251802497
72	37.59	EUR	14:17:00	Euronext Dublin	202103251803009
213	37.6	EUR	14:18:00	Euronext Dublin	202103251807105
90	37.6	EUR	14:18:00	Euronext Dublin	202103251807617
20	37.6	EUR	14:18:00	Euronext Dublin	202103251807873
25	37.57	EUR	14:18:02	Euronext Dublin	202103251809153
30	37.57	EUR	14:18:02	Euronext Dublin	202103251809409
59	37.58	EUR	14:18:03	Euronext Dublin	202103251811201
125	37.59	EUR	14:19:01	Euronext Dublin	202103251811969
91	37.59	EUR	14:19:01	Euronext Dublin	202103251812225
84	37.59	EUR	14:19:01	Euronext Dublin	202103251812481
62	37.58	EUR	14:19:01	Euronext Dublin	202103251812737
25	37.57	EUR	14:19:02	Euronext Dublin	202103251813761
80	37.57	EUR	14:19:02	Euronext Dublin	202103251814017
79	37.62	EUR	14:20:02	Euronext Dublin	202103251819137
436	37.61	EUR	14:20:03	Euronext Dublin	202103251819905
14	37.61	EUR	14:20:03	Euronext Dublin	202103251821697
61	37.61	EUR	14:20:03	Euronext Dublin	202103251821953
55	37.61	EUR	14:20:03	Euronext Dublin	202103251822209
110	37.6	EUR	14:20:04	Euronext Dublin	202103251823745
61	37.68	EUR	14:22:03	Euronext Dublin	202103251833217
49	37.68	EUR	14:22:03	Euronext Dublin	202103251833473
17	37.67	EUR	14:22:04	Euronext Dublin	202103251833985
243	37.67	EUR	14:22:04	Euronext Dublin	202103251834241
30	37.67	EUR	14:22:04	Euronext Dublin	202103251834497
49	37.67	EUR	14:22:04	Euronext Dublin	202103251834753
86	37.67	EUR	14:22:04	Euronext Dublin	202103251836801
100	37.67	EUR	14:22:04	Euronext Dublin	202103251837057
53	37.67	EUR	14:22:04	Euronext Dublin	202103251837313
246	37.72	EUR	14:24:02	Euronext Dublin	202103251842433
76	37.72	EUR	14:24:02	Euronext Dublin	202103251842689
100	37.72	EUR	14:24:02	Euronext Dublin	202103251843457
93	37.72	EUR	14:24:02	Euronext Dublin	202103251843713
91	37.72	EUR	14:24:02	Euronext Dublin	202103251843969
19	37.72	EUR	14:24:02	Euronext Dublin	202103251844225
17	37.7	EUR	14:24:05	Euronext Dublin	202103251847041
58	37.7	EUR	14:24:05	Euronext Dublin	202103251847297
36	37.7	EUR	14:24:05	Euronext Dublin	202103251847553
103	37.7	EUR	14:24:05	Euronext Dublin	202103251847809
269	37.72	EUR	14:26:03	Euronext Dublin	202103251853953
94	37.72	EUR	14:26:03	Euronext Dublin	202103251854209
100	37.71	EUR	14:26:03	Euronext Dublin	202103251856257
90	37.71	EUR	14:26:03	Euronext Dublin	202103251856513
100	37.72	EUR	14:26:03	Euronext Dublin	202103251856769
104	37.7	EUR	14:26:04	Euronext Dublin	202103251858561
56	37.69	EUR	14:26:05	Euronext Dublin	202103251859073
163	37.75	EUR	14:28:04	Euronext Dublin	202103251866241
100	37.75	EUR	14:28:04	Euronext Dublin	202103251867521
90	37.75	EUR	14:28:04	Euronext Dublin	202103251867777
190	37.75	EUR	14:28:04	Euronext Dublin	202103251868033
100	37.74	EUR	14:28:05	Euronext Dublin	202103251869057
138	37.74	EUR	14:28:05	Euronext Dublin	202103251869313
56	37.72	EUR	14:28:05	Euronext Dublin	202103251869825
56	37.72	EUR	14:29:00	Euronext Dublin	202103251870593
105	37.71	EUR	14:29:03	Euronext Dublin	202103251872641
1	37.71	EUR	14:29:03	Euronext Dublin	202103251872897
253	37.71	EUR	14:30:02	Euronext Dublin	202103251880065
15	37.71	EUR	14:30:02	Euronext Dublin	202103251880321
30	37.71	EUR	14:30:02	Euronext Dublin	202103251880577
56	37.71	EUR	14:30:02	Euronext Dublin	202103251880833
55	37.72	EUR	14:31:00	Euronext Dublin	202103251883137
587	37.74	EUR	14:33:00	Euronext Dublin	202103251891585
54	37.74	EUR	14:33:00	Euronext Dublin	202103251892609
100	37.74	EUR	14:33:00	Euronext Dublin	202103251892865
151	37.74	EUR	14:35:00	Euronext Dublin	202103251899521
100	37.74	EUR	14:35:00	Euronext Dublin	202103251900033
4	37.74	EUR	14:35:00	Euronext Dublin	202103251900289
97	37.74	EUR	14:35:02	Euronext Dublin	202103251901057
74	37.74	EUR	14:35:03	Euronext Dublin	202103251901569
68	37.74	EUR	14:35:05	Euronext Dublin	202103251902337
123	37.74	EUR	14:35:05	Euronext Dublin	202103251902593
48	37.74	EUR	14:36:00	Euronext Dublin	202103251903873
160	37.74	EUR	14:36:02	Euronext Dublin	202103251906945
62	37.74	EUR	14:36:03	Euronext Dublin	202103251908993
22	37.72	EUR	14:36:04	Euronext Dublin	202103251910785
34	37.72	EUR	14:36:04	Euronext Dublin	202103251911041
28	37.71	EUR	14:36:05	Euronext Dublin	202103251912833
58	37.65	EUR	14:43:01	Euronext Dublin	202103251943041
226	37.65	EUR	14:46:03	Euronext Dublin	202103251964033
38	37.65	EUR	14:46:03	Euronext Dublin	202103251964289
174	37.65	EUR	14:46:03	Euronext Dublin	202103251964545
148	37.65	EUR	14:47:00	Euronext Dublin	202103251964801
91	37.65	EUR	14:47:00	Euronext Dublin	202103251965057
22	37.65	EUR	14:47:00	Euronext Dublin	202103251965313
32	37.65	EUR	14:49:00	Euronext Dublin	202103251974273
147	37.65	EUR	14:49:00	Euronext Dublin	202103251974529
20	37.65	EUR	14:49:00	Euronext Dublin	202103251974785
56	37.65	EUR	14:49:00	Euronext Dublin	202103251975041
109	37.65	EUR	14:49:02	Euronext Dublin	202103251975809
83	37.65	EUR	14:50:01	Euronext Dublin	202103251979137
73	37.65	EUR	14:50:04	Euronext Dublin	202103251980929
107	37.65	EUR	14:50:04	Euronext Dublin	202103251981185
90	37.65	EUR	14:50:04	Euronext Dublin	202103251982977
37	37.65	EUR	14:50:04	Euronext Dublin	202103251983233
376	37.65	EUR	14:53:02	Euronext Dublin	202103251996033
244	37.65	EUR	14:53:02	Euronext Dublin	202103251996289
90	37.64	EUR	14:53:02	Euronext Dublin	202103251999361
100	37.65	EUR	14:53:02	Euronext Dublin	202103251999617
27	37.65	EUR	14:53:02	Euronext Dublin	202103251999873
54	37.65	EUR	14:53:02	Euronext Dublin	202103252001153
139	37.64	EUR	14:53:05	Euronext Dublin	202103252003713
54	37.64	EUR	14:53:05	Euronext Dublin	202103252003969
55	37.64	EUR	14:54:00	Euronext Dublin	202103252005249
108	37.63	EUR	14:54:02	Euronext Dublin	202103252007553
139	37.62	EUR	14:54:05	Euronext Dublin	202103252014465
54	37.62	EUR	14:54:05	Euronext Dublin	202103252016513
56	37.61	EUR	14:55:00	Euronext Dublin	202103252018305
145	37.63	EUR	14:55:04	Euronext Dublin	202103252028289
173	37.63	EUR	14:55:05	Euronext Dublin	202103252032129
57	37.61	EUR	14:56:00	Euronext Dublin	202103252036993
230	37.63	EUR	14:57:02	Euronext Dublin	202103252053633
35	37.63	EUR	14:57:02	Euronext Dublin	202103252053889
125	37.63	EUR	14:57:02	Euronext Dublin	202103252054401
91	37.63	EUR	14:57:02	Euronext Dublin	202103252054657
71	37.63	EUR	14:57:02	Euronext Dublin	202103252054913
142	37.65	EUR	14:58:03	Euronext Dublin	202103252060545
89	37.65	EUR	14:58:03	Euronext Dublin	202103252062337
100	37.65	EUR	14:58:03	Euronext Dublin	202103252062593
48	37.65	EUR	14:58:03	Euronext Dublin	202103252062849
61	37.65	EUR	14:58:03	Euronext Dublin	202103252065153
83	37.64	EUR	14:58:05	Euronext Dublin	202103252069249
22	37.64	EUR	14:58:05	Euronext Dublin	202103252070785
38	37.64	EUR	14:58:05	Euronext Dublin	202103252075137
15	37.64	EUR	14:58:05	Euronext Dublin	202103252075393
64	37.65	EUR	15:02:03	Euronext Dublin	202103252200065
117	37.64	EUR	15:02:04	Euronext Dublin	202103252205697
59	37.64	EUR	15:03:00	Euronext Dublin	202103252209281
87	37.62	EUR	15:03:01	Euronext Dublin	202103252227713
56	37.62	EUR	15:03:01	Euronext Dublin	202103252230785
59	37.61	EUR	15:03:02	Euronext Dublin	202103252237441
84	37.63	EUR	15:03:04	Euronext Dublin	202103252248705
27	37.63	EUR	15:03:04	Euronext Dublin	202103252249217
148	37.62	EUR	15:04:03	Euronext Dublin	202103252270209
126	37.62	EUR	15:04:03	Euronext Dublin	202103252270977
111	37.62	EUR	15:04:04	Euronext Dublin	202103252276865
85	37.6	EUR	15:05:00	Euronext Dublin	202103252288897
57	37.58	EUR	15:05:00	Euronext Dublin	202103252290433
28	37.56	EUR	15:05:01	Euronext Dublin	202103252292993
136	37.58	EUR	15:05:04	Euronext Dublin	202103252298881
63	37.58	EUR	15:05:04	Euronext Dublin	202103252299393
71	37.57	EUR	15:06:01	Euronext Dublin	202103252306561
94	37.57	EUR	15:06:01	Euronext Dublin	202103252306817
68	37.57	EUR	15:06:01	Euronext Dublin	202103252307073
57	37.59	EUR	15:06:02	Euronext Dublin	202103252308865
96	37.64	EUR	15:07:00	Euronext Dublin	202103252314241
60	37.64	EUR	15:07:00	Euronext Dublin	202103252314497
77	37.64	EUR	15:07:00	Euronext Dublin	202103252316033
242	37.65	EUR	15:07:05	Euronext Dublin	202103252319105
54	37.64	EUR	15:08:00	Euronext Dublin	202103252320385
57	37.63	EUR	15:08:00	Euronext Dublin	202103252323457
56	37.62	EUR	15:08:02	Euronext Dublin	202103252324993
57	37.61	EUR	15:08:02	Euronext Dublin	202103252327553
221	37.65	EUR	15:09:00	Euronext Dublin	202103252329857
113	37.64	EUR	15:09:02	Euronext Dublin	202103252330881
201	37.64	EUR	15:10:01	Euronext Dublin	202103252336001
53	37.73	EUR	15:14:03	Euronext Dublin	202103252362881
52	37.82	EUR	15:21:00	Euronext Dublin	202103252400257
59	37.82	EUR	15:21:01	Euronext Dublin	202103252401537
44	37.81	EUR	15:21:02	Euronext Dublin	202103252402561
52	37.81	EUR	15:21:02	Euronext Dublin	202103252402817
60	37.81	EUR	15:21:02	Euronext Dublin	202103252403585
96	37.81	EUR	15:21:04	Euronext Dublin	202103252405121
151	37.83	EUR	15:22:01	Euronext Dublin	202103252408961
220	37.84	EUR	15:23:00	Euronext Dublin	202103252413313
128	37.86	EUR	15:23:04	Euronext Dublin	202103252418689
48	37.86	EUR	15:23:04	Euronext Dublin	202103252418945
91	37.86	EUR	15:23:04	Euronext Dublin	202103252420737
100	37.86	EUR	15:23:04	Euronext Dublin	202103252420993
9	37.86	EUR	15:23:04	Euronext Dublin	202103252421249
192	37.88	EUR	15:24:01	Euronext Dublin	202103252424065
25	37.88	EUR	15:25:00	Euronext Dublin	202103252426369
160	37.88	EUR	15:25:00	Euronext Dublin	202103252426625
116	37.88	EUR	15:25:00	Euronext Dublin	202103252426881
110	37.88	EUR	15:25:03	Euronext Dublin	202103252427649
4	37.88	EUR	15:25:03	Euronext Dublin	202103252427905
79	37.88	EUR	15:25:03	Euronext Dublin	202103252428929
53	37.88	EUR	15:25:04	Euronext Dublin	202103252432769
94	37.9	EUR	15:26:01	Euronext Dublin	202103252438913
100	37.9	EUR	15:26:02	Euronext Dublin	202103252439425
82	37.9	EUR	15:26:02	Euronext Dublin	202103252440705
64	37.97	EUR	15:27:01	Euronext Dublin	202103252445825
134	37.97	EUR	15:27:02	Euronext Dublin	202103252446081
103	37.97	EUR	15:27:03	Euronext Dublin	202103252449153
35	37.97	EUR	15:27:03	Euronext Dublin	202103252450689
100	37.96	EUR	15:27:04	Euronext Dublin	202103252451457
53	37.94	EUR	15:27:05	Euronext Dublin	202103252454529
52	37.94	EUR	15:28:00	Euronext Dublin	202103252455297
63	37.93	EUR	15:28:01	Euronext Dublin	202103252458625
56	37.93	EUR	15:28:01	Euronext Dublin	202103252459137
18	37.93	EUR	15:28:03	Euronext Dublin	202103252460929
36	37.93	EUR	15:28:03	Euronext Dublin	202103252461185
109	37.95	EUR	15:28:05	Euronext Dublin	202103252464513
100	37.95	EUR	15:28:05	Euronext Dublin	202103252465793
16	37.95	EUR	15:28:05	Euronext Dublin	202103252466049
52	37.99	EUR	15:37:01	Euronext Dublin	202103252511617
395	37.99	EUR	15:38:00	Euronext Dublin	202103252513665
197	37.99	EUR	15:38:00	Euronext Dublin	202103252514945
116	37.98	EUR	15:38:02	Euronext Dublin	202103252516737
88	37.98	EUR	15:38:02	Euronext Dublin	202103252516993
65	38.01	EUR	15:39:05	Euronext Dublin	202103252519809
104	38.01	EUR	15:39:05	Euronext Dublin	202103252520065
100	38.01	EUR	15:39:05	Euronext Dublin	202103252520321
12	38.01	EUR	15:39:05	Euronext Dublin	202103252520577
102	38.01	EUR	15:40:02	Euronext Dublin	202103252522625
67	38.01	EUR	15:40:02	Euronext Dublin	202103252522881
79	38.02	EUR	15:40:04	Euronext Dublin	202103252523393
518	38.02	EUR	15:41:01	Euronext Dublin	202103252523905
53	38.02	EUR	15:41:01	Euronext Dublin	202103252524417
52	38.01	EUR	15:41:02	Euronext Dublin	202103252525697
53	38	EUR	15:41:03	Euronext Dublin	202103252526721
99	37.99	EUR	15:41:04	Euronext Dublin	202103252530561
53	37.98	EUR	15:41:05	Euronext Dublin	202103252531073
119	37.98	EUR	15:42:01	Euronext Dublin	202103252533377
160	37.98	EUR	15:42:05	Euronext Dublin	202103252536961
104	37.98	EUR	15:42:05	Euronext Dublin	202103252537473
52	37.97	EUR	15:42:05	Euronext Dublin	202103252538241
196	37.99	EUR	15:44:02	Euronext Dublin	202103252541313
191	37.99	EUR	15:44:04	Euronext Dublin	202103252542081
93	37.99	EUR	15:44:04	Euronext Dublin	202103252545665
94	37.99	EUR	15:44:04	Euronext Dublin	202103252545921
90	37.99	EUR	15:44:04	Euronext Dublin	202103252546177
36	37.99	EUR	15:44:04	Euronext Dublin	202103252546433
105	37.99	EUR	15:45:01	Euronext Dublin	202103252547969
67	37.99	EUR	15:45:01	Euronext Dublin	202103252548993
100	37.99	EUR	15:46:01	Euronext Dublin	202103252554369
36	37.99	EUR	15:46:01	Euronext Dublin	202103252554625
50	37.99	EUR	15:46:02	Euronext Dublin	202103252554881
201	37.98	EUR	15:46:03	Euronext Dublin	202103252555393
100	37.98	EUR	15:46:03	Euronext Dublin	202103252556161
58	37.98	EUR	15:46:03	Euronext Dublin	202103252556417
112	37.97	EUR	15:47:04	Euronext Dublin	202103252559489
80	37.97	EUR	15:47:04	Euronext Dublin	202103252559745
77	37.97	EUR	15:47:04	Euronext Dublin	202103252560001
58	37.97	EUR	15:47:05	Euronext Dublin	202103252560257
196	37.99	EUR	15:48:02	Euronext Dublin	202103252564353
11	38.01	EUR	15:48:04	Euronext Dublin	202103252566401
40	38.01	EUR	15:48:04	Euronext Dublin	202103252566657
217	38.01	EUR	15:48:04	Euronext Dublin	202103252567169
170	38.02	EUR	15:49:04	Euronext Dublin	202103252570241
125	38.02	EUR	15:49:04	Euronext Dublin	202103252570497
164	38.02	EUR	15:49:04	Euronext Dublin	202103252570753
162	38.01	EUR	15:50:00	Euronext Dublin	202103252574081
195	38.01	EUR	15:50:04	Euronext Dublin	202103252578177
74	38.01	EUR	15:50:04	Euronext Dublin	202103252578945
74	38.03	EUR	15:51:05	Euronext Dublin	202103252582529
86	38.03	EUR	15:51:05	Euronext Dublin	202103252582785
90	38.03	EUR	15:51:05	Euronext Dublin	202103252583553
28	38.04	EUR	15:52:00	Euronext Dublin	202103252585601
125	38.05	EUR	15:53:03	Euronext Dublin	202103252592513
125	38.05	EUR	15:53:03	Euronext Dublin	202103252592769
100	38.05	EUR	15:53:03	Euronext Dublin	202103252593025
92	38.05	EUR	15:53:03	Euronext Dublin	202103252593281
90	38.05	EUR	15:53:03	Euronext Dublin	202103252593537
367	38.05	EUR	15:53:04	Euronext Dublin	202103252593793
81	38.05	EUR	15:53:04	Euronext Dublin	202103252595329
54	38.05	EUR	15:53:05	Euronext Dublin	202103252595585
54	38.04	EUR	15:54:00	Euronext Dublin	202103252602753
58	38.07	EUR	15:54:05	Euronext Dublin	202103252608897
50	38.07	EUR	15:55:00	Euronext Dublin	202103252609921
34	38.07	EUR	15:55:00	Euronext Dublin	202103252611201
6	38.07	EUR	15:55:00	Euronext Dublin	202103252611457
2	38.08	EUR	15:56:03	Euronext Dublin	202103252620673
267	38.09	EUR	15:56:03	Euronext Dublin	202103252620929
36	38.09	EUR	15:56:03	Euronext Dublin	202103252621185
52	38.12	EUR	15:56:04	Euronext Dublin	202103252633217
52	38.1	EUR	15:57:00	Euronext Dublin	202103252637825
72	38.11	EUR	15:57:03	Euronext Dublin	202103252640129
109	38.1	EUR	15:57:03	Euronext Dublin	202103252642177
54	38.1	EUR	15:57:03	Euronext Dublin	202103252642945
162	38.12	EUR	15:58:01	Euronext Dublin	202103252663681
63	38.12	EUR	15:58:01	Euronext Dublin	202103252664193
109	38.11	EUR	15:58:03	Euronext Dublin	202103252665473
173	38.14	EUR	15:59:03	Euronext Dublin	202103252673665
239	38.16	EUR	16:00:00	Euronext Dublin	202103252680833
71	38.16	EUR	16:00:00	Euronext Dublin	202103252682625
53	38.16	EUR	16:00:00	Euronext Dublin	202103252686209
52	38.13	EUR	16:00:02	Euronext Dublin	202103252691329
52	38.12	EUR	16:00:03	Euronext Dublin	202103252692865
53	38.11	EUR	16:00:03	Euronext Dublin	202103252694401
52	38.1	EUR	16:00:05	Euronext Dublin	202103252694913
216	38.14	EUR	16:01:04	Euronext Dublin	202103252705665
4	38.14	EUR	16:01:04	Euronext Dublin	202103252705921
73	38.13	EUR	16:01:05	Euronext Dublin	202103252706177
58	38.13	EUR	16:01:05	Euronext Dublin	202103252706433
52	38.12	EUR	16:02:00	Euronext Dublin	202103252711553
99	38.11	EUR	16:02:02	Euronext Dublin	202103252714369
72	38.12	EUR	16:03:00	Euronext Dublin	202103252716417
131	38.11	EUR	16:03:02	Euronext Dublin	202103252717697
96	38.11	EUR	16:03:02	Euronext Dublin	202103252718465
182	38.12	EUR	16:04:03	Euronext Dublin	202103252727681
18	38.12	EUR	16:04:03	Euronext Dublin	202103252727937
57	38.12	EUR	16:04:03	Euronext Dublin	202103252728449
17	38.12	EUR	16:04:03	Euronext Dublin	202103252728705
10	38.12	EUR	16:04:04	Euronext Dublin	202103252731009
21	38.12	EUR	16:04:04	Euronext Dublin	202103252731265
2	38.12	EUR	16:04:05	Euronext Dublin	202103252731521
100	38.11	EUR	16:04:05	Euronext Dublin	202103252732033
64	38.11	EUR	16:04:05	Euronext Dublin	202103252732801
56	38.11	EUR	16:05:00	Euronext Dublin	202103252733569
59	38.13	EUR	16:05:03	Euronext Dublin	202103252735105
66	38.12	EUR	16:05:03	Euronext Dublin	202103252735361
55	38.12	EUR	16:05:04	Euronext Dublin	202103252735873
54	38.13	EUR	16:06:05	Euronext Dublin	202103252737921
175	38.16	EUR	16:07:05	Euronext Dublin	202103252742273
53	38.15	EUR	16:07:05	Euronext Dublin	202103252744065
55	38.12	EUR	16:08:01	Euronext Dublin	202103252746113
48	38.14	EUR	16:08:05	Euronext Dublin	202103252748929
55	38.14	EUR	16:08:05	Euronext Dublin	202103252749185
15	38.14	EUR	16:09:00	Euronext Dublin	202103252749441
38	38.14	EUR	16:09:00	Euronext Dublin	202103252749697
13	38.12	EUR	16:09:01	Euronext Dublin	202103252750977
41	38.12	EUR	16:09:01	Euronext Dublin	202103252751233
54	38.13	EUR	16:09:02	Euronext Dublin	202103252755585
34	38.12	EUR	16:09:04	Euronext Dublin	202103252756353
20	38.12	EUR	16:09:04	Euronext Dublin	202103252756609
55	38.11	EUR	16:10:00	Euronext Dublin	202103252758913
54	38.1	EUR	16:10:00	Euronext Dublin	202103252761217
15	38.12	EUR	16:10:03	Euronext Dublin	202103252763777
83	38.12	EUR	16:10:03	Euronext Dublin	202103252764033
52	38.11	EUR	16:10:05	Euronext Dublin	202103252765057
97	38.11	EUR	16:11:00	Euronext Dublin	202103252766593
54	38.1	EUR	16:11:02	Euronext Dublin	202103252767361
99	38.1	EUR	16:12:00	Euronext Dublin	202103252769665
70	38.1	EUR	16:12:00	Euronext Dublin	202103252770177
53	38.09	EUR	16:12:02	Euronext Dublin	202103252771713
51	38.1	EUR	16:12:03	Euronext Dublin	202103252774529
94	38.09	EUR	16:12:05	Euronext Dublin	202103252777345
98	38.08	EUR	16:13:01	Euronext Dublin	202103252779649
100	38.09	EUR	16:14:00	Euronext Dublin	202103252790401
70	38.09	EUR	16:14:00	Euronext Dublin	202103252790657
53	38.08	EUR	16:14:01	Euronext Dublin	202103252791681
50	38.08	EUR	16:14:02	Euronext Dublin	202103252792193
58	38.07	EUR	16:14:04	Euronext Dublin	202103252793985
90	38.16	EUR	16:15:05	Euronext Dublin	202103252801921
100	38.16	EUR	16:15:05	Euronext Dublin	202103252802177
50	38.16	EUR	16:15:05	Euronext Dublin	202103252802433
66	38.16	EUR	16:15:05	Euronext Dublin	202103252802689
44	38.16	EUR	16:15:05	Euronext Dublin	202103252802945

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

POSDKPBNOBKDDNB

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