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: 6,446.00

Bid: 6,446.00

Ask: 6,450.00

Change: 68.00 (1.07%)

Spread: 4.00 (0.062%)

Open: 6,370.00

High: 6,454.00

Low: 6,354.00

Prev. Close: 6,378.00

Last checked at -

Transaction in Own Shares

9 Jul 2021 07:00

RNS Number : 6829E

CRH PLC

09 July 2021

9th July 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 8th July 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			134,000
Highest price paid per share:			€42.16
Lowest price paid per share:			€41.21
Volume weighted average price paid:			€41.5230

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

Following settlement of the above transactions CRH will hold 13,271,585 of its ordinary shares in treasury which represents 1.669% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 781,868,753 ordinary shares in issue (excluding treasury shares).

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

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

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	41.523	134,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
404	42.12	EUR	08:02:01	Euronext Dublin	2021070831745
24	42.12	EUR	08:02:01	Euronext Dublin	2021070832001
289	42.12	EUR	08:02:01	Euronext Dublin	2021070833793
74	42.12	EUR	08:02:05	Euronext Dublin	2021070834305
50	42.12	EUR	08:02:33	Euronext Dublin	2021070835329
41	42.12	EUR	08:02:38	Euronext Dublin	2021070836609
101	42.12	EUR	08:02:38	Euronext Dublin	2021070837377
113	42.11	EUR	08:03:17	Euronext Dublin	2021070838145
112	42.11	EUR	08:03:17	Euronext Dublin	2021070838657
112	42.11	EUR	08:03:17	Euronext Dublin	2021070838913
57	42.09	EUR	08:03:18	Euronext Dublin	2021070839681
94	42.03	EUR	08:05:05	Euronext Dublin	2021070840705
375	42.03	EUR	08:05:05	Euronext Dublin	2021070840961
250	42.03	EUR	08:05:08	Euronext Dublin	2021070841217
42	42.03	EUR	08:05:08	Euronext Dublin	2021070841473
65	42.03	EUR	08:05:08	Euronext Dublin	2021070841985
48	42	EUR	08:05:15	Euronext Dublin	2021070844033
50	41.99	EUR	08:05:20	Euronext Dublin	2021070845825
160	42.01	EUR	08:07:00	Euronext Dublin	2021070848129
74	42	EUR	08:07:10	Euronext Dublin	2021070850433
190	42	EUR	08:07:10	Euronext Dublin	2021070852481
416	41.98	EUR	08:08:02	Euronext Dublin	2021070853505
129	41.98	EUR	08:08:02	Euronext Dublin	2021070853761
151	41.97	EUR	08:08:02	Euronext Dublin	2021070855041
92	42.07	EUR	08:10:04	Euronext Dublin	2021070856065
387	42.07	EUR	08:10:04	Euronext Dublin	2021070857089
77	42.07	EUR	08:10:04	Euronext Dublin	2021070857345
21	42.07	EUR	08:10:04	Euronext Dublin	2021070857601
128	42.16	EUR	08:12:51	Euronext Dublin	2021070859905
204	42.16	EUR	08:12:51	Euronext Dublin	2021070860417
134	42.14	EUR	08:12:55	Euronext Dublin	2021070860929
174	42.14	EUR	08:12:55	Euronext Dublin	2021070861697
169	42.12	EUR	08:13:18	Euronext Dublin	2021070862465
66	42.1	EUR	08:13:40	Euronext Dublin	2021070863489
130	42.1	EUR	08:13:40	Euronext Dublin	2021070864513
89	42.07	EUR	08:14:02	Euronext Dublin	2021070865025
116	42.04	EUR	08:14:44	Euronext Dublin	2021070865793
181	42	EUR	08:15:39	Euronext Dublin	2021070866561
247	42	EUR	08:15:39	Euronext Dublin	2021070866817
191	41.99	EUR	08:16:51	Euronext Dublin	2021070867841
150	41.99	EUR	08:16:51	Euronext Dublin	2021070869121
84	41.99	EUR	08:16:51	Euronext Dublin	2021070869377
66	41.99	EUR	08:16:51	Euronext Dublin	2021070869633
62	41.99	EUR	08:16:51	Euronext Dublin	2021070869889
51	41.96	EUR	08:16:58	Euronext Dublin	2021070870401
102	41.95	EUR	08:17:26	Euronext Dublin	2021070871681
102	41.95	EUR	08:17:26	Euronext Dublin	2021070872449
82	41.94	EUR	08:17:53	Euronext Dublin	2021070875777
95	41.92	EUR	08:18:01	Euronext Dublin	2021070876545
77	41.92	EUR	08:18:01	Euronext Dublin	2021070877057
202	41.88	EUR	08:18:50	Euronext Dublin	2021070880129
126	41.88	EUR	08:18:50	Euronext Dublin	2021070880385
111	41.92	EUR	08:19:48	Euronext Dublin	2021070883457
54	41.92	EUR	08:19:48	Euronext Dublin	2021070883713
193	41.92	EUR	08:19:49	Euronext Dublin	2021070884737
16	41.95	EUR	08:20:23	Euronext Dublin	2021070885761
135	41.95	EUR	08:20:23	Euronext Dublin	2021070886017
258	41.94	EUR	08:20:41	Euronext Dublin	2021070886785
125	41.94	EUR	08:20:42	Euronext Dublin	2021070887041
52	41.95	EUR	08:20:49	Euronext Dublin	2021070889601
77	41.94	EUR	08:21:12	Euronext Dublin	2021070891905
28	41.94	EUR	08:21:12	Euronext Dublin	2021070892161
102	41.94	EUR	08:21:12	Euronext Dublin	2021070892417
52	41.93	EUR	08:21:19	Euronext Dublin	2021070894721
128	41.93	EUR	08:21:42	Euronext Dublin	2021070895745
79	41.93	EUR	08:21:42	Euronext Dublin	2021070896001
52	41.88	EUR	08:21:47	Euronext Dublin	2021070898561
52	41.86	EUR	08:21:53	Euronext Dublin	20210708101889
58	41.82	EUR	08:22:02	Euronext Dublin	20210708105217
54	41.83	EUR	08:22:08	Euronext Dublin	20210708108033
52	41.79	EUR	08:22:16	Euronext Dublin	20210708111873
95	41.84	EUR	08:22:35	Euronext Dublin	20210708116737
120	41.85	EUR	08:22:40	Euronext Dublin	20210708119297
52	41.79	EUR	08:22:44	Euronext Dublin	20210708121345
38	41.79	EUR	08:22:59	Euronext Dublin	20210708125185
101	41.79	EUR	08:22:59	Euronext Dublin	20210708125441
51	41.77	EUR	08:23:08	Euronext Dublin	20210708126977
52	41.76	EUR	08:23:11	Euronext Dublin	20210708128513
52	41.75	EUR	08:23:19	Euronext Dublin	20210708130817
52	41.74	EUR	08:23:24	Euronext Dublin	20210708136961
52	41.76	EUR	08:23:34	Euronext Dublin	20210708139265
52	41.74	EUR	08:23:35	Euronext Dublin	20210708140033
51	41.73	EUR	08:23:41	Euronext Dublin	20210708142849
52	41.76	EUR	08:23:47	Euronext Dublin	20210708145153
123	41.81	EUR	08:24:26	Euronext Dublin	20210708150529
159	41.81	EUR	08:24:26	Euronext Dublin	20210708150785
119	41.85	EUR	08:25:06	Euronext Dublin	20210708151297
118	41.85	EUR	08:25:30	Euronext Dublin	20210708152321
112	41.85	EUR	08:25:30	Euronext Dublin	20210708152577
117	41.86	EUR	08:25:30	Euronext Dublin	20210708153345
105	41.79	EUR	08:25:53	Euronext Dublin	20210708154881
38	41.82	EUR	08:26:14	Euronext Dublin	20210708155905
50	41.82	EUR	08:26:14	Euronext Dublin	20210708156161
68	41.87	EUR	08:26:31	Euronext Dublin	20210708157185
121	41.91	EUR	08:27:36	Euronext Dublin	20210708158465
183	41.91	EUR	08:27:36	Euronext Dublin	20210708159233
47	41.9	EUR	08:27:47	Euronext Dublin	20210708159745
71	41.92	EUR	08:28:20	Euronext Dublin	20210708160513
71	41.92	EUR	08:28:21	Euronext Dublin	20210708161025
6	41.93	EUR	08:28:21	Euronext Dublin	20210708161537
116	41.92	EUR	08:28:31	Euronext Dublin	20210708162305
67	41.92	EUR	08:28:31	Euronext Dublin	20210708163073
27	41.92	EUR	08:28:53	Euronext Dublin	20210708163585
29	41.92	EUR	08:28:53	Euronext Dublin	20210708163841
81	41.92	EUR	08:28:55	Euronext Dublin	20210708164353
145	41.96	EUR	08:29:26	Euronext Dublin	20210708165889
71	41.96	EUR	08:29:26	Euronext Dublin	20210708166145
88	41.93	EUR	08:29:36	Euronext Dublin	20210708166657
54	41.88	EUR	08:29:50	Euronext Dublin	20210708167425
47	41.87	EUR	08:29:58	Euronext Dublin	20210708167937
22	41.87	EUR	08:29:58	Euronext Dublin	20210708168449
92	41.86	EUR	08:30:11	Euronext Dublin	20210708170753
98	41.83	EUR	08:30:23	Euronext Dublin	20210708171777
53	41.82	EUR	08:30:31	Euronext Dublin	20210708172545
99	41.83	EUR	08:30:56	Euronext Dublin	20210708173313
42	41.83	EUR	08:30:57	Euronext Dublin	20210708174337
63	41.81	EUR	08:31:17	Euronext Dublin	20210708175105
174	41.79	EUR	08:31:39	Euronext Dublin	20210708176385
147	41.78	EUR	08:32:37	Euronext Dublin	20210708176897
123	41.78	EUR	08:33:01	Euronext Dublin	20210708177921
83	41.78	EUR	08:33:01	Euronext Dublin	20210708178689
126	41.78	EUR	08:33:01	Euronext Dublin	20210708178945
112	41.77	EUR	08:33:22	Euronext Dublin	20210708179201
147	41.77	EUR	08:33:38	Euronext Dublin	20210708180225
113	41.77	EUR	08:33:38	Euronext Dublin	20210708181505
145	41.83	EUR	08:35:02	Euronext Dublin	20210708186625
238	41.81	EUR	08:35:07	Euronext Dublin	20210708187649
158	41.81	EUR	08:35:07	Euronext Dublin	20210708188929
16	41.81	EUR	08:35:07	Euronext Dublin	20210708189185
64	41.77	EUR	08:35:27	Euronext Dublin	20210708189697
69	41.8	EUR	08:36:22	Euronext Dublin	20210708193025
93	41.8	EUR	08:36:22	Euronext Dublin	20210708193281
84	41.8	EUR	08:36:22	Euronext Dublin	20210708194817
91	41.78	EUR	08:36:49	Euronext Dublin	20210708195841
103	41.79	EUR	08:37:47	Euronext Dublin	20210708198657
35	41.79	EUR	08:37:47	Euronext Dublin	20210708198913
112	41.79	EUR	08:37:47	Euronext Dublin	20210708199169
27	41.82	EUR	08:38:37	Euronext Dublin	20210708199937
32	41.82	EUR	08:38:37	Euronext Dublin	20210708200193
64	41.82	EUR	08:38:37	Euronext Dublin	20210708200705
64	41.82	EUR	08:38:37	Euronext Dublin	20210708200961
93	41.86	EUR	08:39:09	Euronext Dublin	20210708206337
70	41.86	EUR	08:39:09	Euronext Dublin	20210708206593
94	41.86	EUR	08:39:29	Euronext Dublin	20210708207361
45	41.84	EUR	08:40:11	Euronext Dublin	20210708208641
102	41.83	EUR	08:40:24	Euronext Dublin	20210708209665
73	41.83	EUR	08:40:24	Euronext Dublin	20210708210945
37	41.78	EUR	08:40:42	Euronext Dublin	20210708211457
86	41.78	EUR	08:40:56	Euronext Dublin	20210708212225
96	41.74	EUR	08:41:23	Euronext Dublin	20210708215553
49	41.69	EUR	08:41:36	Euronext Dublin	20210708221441
47	41.71	EUR	08:41:48	Euronext Dublin	20210708226817
40	41.71	EUR	08:42:17	Euronext Dublin	20210708227329
357	41.71	EUR	08:42:20	Euronext Dublin	20210708227585
187	41.71	EUR	08:42:20	Euronext Dublin	20210708227841
170	41.71	EUR	08:42:20	Euronext Dublin	20210708228097
187	41.71	EUR	08:42:20	Euronext Dublin	20210708228353
99	41.71	EUR	08:42:20	Euronext Dublin	20210708228609
52	41.71	EUR	08:42:41	Euronext Dublin	20210708232193
47	41.69	EUR	08:42:52	Euronext Dublin	20210708233473
157	41.69	EUR	08:43:22	Euronext Dublin	20210708235265
47	41.68	EUR	08:43:24	Euronext Dublin	20210708235777
113	41.7	EUR	08:44:10	Euronext Dublin	20210708238081
7	41.73	EUR	08:44:45	Euronext Dublin	20210708238849
95	41.72	EUR	08:44:45	Euronext Dublin	20210708239361
140	41.73	EUR	08:45:00	Euronext Dublin	20210708239873
82	41.73	EUR	08:45:00	Euronext Dublin	20210708240641
158	41.7	EUR	08:45:08	Euronext Dublin	20210708241153
50	41.68	EUR	08:45:19	Euronext Dublin	20210708242177
90	41.68	EUR	08:45:49	Euronext Dublin	20210708243713
55	41.68	EUR	08:45:49	Euronext Dublin	20210708243969
50	41.66	EUR	08:46:05	Euronext Dublin	20210708245761
49	41.65	EUR	08:46:15	Euronext Dublin	20210708246529
50	41.64	EUR	08:46:22	Euronext Dublin	20210708247297
90	41.64	EUR	08:46:49	Euronext Dublin	20210708250369
101	41.66	EUR	08:47:25	Euronext Dublin	20210708252417
97	41.66	EUR	08:47:25	Euronext Dublin	20210708254977
52	41.66	EUR	08:47:48	Euronext Dublin	20210708260353
31	41.66	EUR	08:48:01	Euronext Dublin	20210708260609
6	41.66	EUR	08:48:01	Euronext Dublin	20210708260865
54	41.66	EUR	08:48:02	Euronext Dublin	20210708261121
332	41.74	EUR	08:49:44	Euronext Dublin	20210708265217
46	41.74	EUR	08:49:44	Euronext Dublin	20210708265985
28	41.74	EUR	08:49:44	Euronext Dublin	20210708266241
99	41.7	EUR	08:50:08	Euronext Dublin	20210708267521
96	41.69	EUR	08:50:26	Euronext Dublin	20210708268289
102	41.69	EUR	08:51:01	Euronext Dublin	20210708269057
71	41.68	EUR	08:51:14	Euronext Dublin	20210708269825
26	41.68	EUR	08:51:14	Euronext Dublin	20210708270081
65	41.68	EUR	08:51:14	Euronext Dublin	20210708270593
97	41.67	EUR	08:51:36	Euronext Dublin	20210708273409
51	41.65	EUR	08:51:41	Euronext Dublin	20210708273921
51	41.62	EUR	08:51:54	Euronext Dublin	20210708277505
92	41.61	EUR	08:52:15	Euronext Dublin	20210708280065
39	41.59	EUR	08:52:26	Euronext Dublin	20210708282113
52	41.59	EUR	08:52:32	Euronext Dublin	20210708283649
92	41.59	EUR	08:52:45	Euronext Dublin	20210708286209
60	41.57	EUR	08:53:00	Euronext Dublin	20210708290049
51	41.58	EUR	08:53:06	Euronext Dublin	20210708291841
51	41.59	EUR	08:53:16	Euronext Dublin	20210708295937
51	41.58	EUR	08:53:34	Euronext Dublin	20210708297729
51	41.59	EUR	08:53:40	Euronext Dublin	20210708300289
115	41.65	EUR	08:54:49	Euronext Dublin	20210708304641
272	41.71	EUR	08:55:59	Euronext Dublin	20210708307201
180	41.7	EUR	08:56:05	Euronext Dublin	20210708307969
85	41.68	EUR	08:56:56	Euronext Dublin	20210708309249
108	41.68	EUR	08:56:57	Euronext Dublin	20210708309761
124	41.68	EUR	08:56:57	Euronext Dublin	20210708310017
47	41.67	EUR	08:57:00	Euronext Dublin	20210708310529
143	41.77	EUR	08:58:48	Euronext Dublin	20210708313857
150	41.77	EUR	08:58:48	Euronext Dublin	20210708314625
57	41.77	EUR	08:58:48	Euronext Dublin	20210708314881
75	41.77	EUR	08:58:48	Euronext Dublin	20210708315137
198	41.78	EUR	09:00:02	Euronext Dublin	20210708317953
100	41.78	EUR	09:00:02	Euronext Dublin	20210708319233
175	41.74	EUR	09:01:04	Euronext Dublin	20210708320513
83	41.74	EUR	09:01:04	Euronext Dublin	20210708320769
94	41.74	EUR	09:01:32	Euronext Dublin	20210708321537
53	41.73	EUR	09:01:37	Euronext Dublin	20210708322049
89	41.7	EUR	09:02:07	Euronext Dublin	20210708324097
115	41.69	EUR	09:02:31	Euronext Dublin	20210708325121
102	41.69	EUR	09:03:12	Euronext Dublin	20210708327169
139	41.68	EUR	09:03:25	Euronext Dublin	20210708328449
107	41.67	EUR	09:03:44	Euronext Dublin	20210708329217
88	41.66	EUR	09:04:08	Euronext Dublin	20210708329985
50	41.66	EUR	09:04:08	Euronext Dublin	20210708330497
104	41.64	EUR	09:05:07	Euronext Dublin	20210708331265
97	41.64	EUR	09:05:08	Euronext Dublin	20210708332545
56	41.64	EUR	09:05:15	Euronext Dublin	20210708332801
76	41.63	EUR	09:06:04	Euronext Dublin	20210708333825
85	41.63	EUR	09:06:04	Euronext Dublin	20210708334081
162	41.68	EUR	09:08:04	Euronext Dublin	20210708339969
150	41.68	EUR	09:08:04	Euronext Dublin	20210708340481
46	41.68	EUR	09:08:04	Euronext Dublin	20210708340737
131	41.72	EUR	09:09:24	Euronext Dublin	20210708344577
113	41.72	EUR	09:09:25	Euronext Dublin	20210708345601
92	41.7	EUR	09:10:04	Euronext Dublin	20210708347649
49	41.66	EUR	09:10:12	Euronext Dublin	20210708350721
41	41.62	EUR	09:11:24	Euronext Dublin	20210708355585
97	41.62	EUR	09:11:24	Euronext Dublin	20210708355841
66	41.61	EUR	09:11:27	Euronext Dublin	20210708357633
50	41.59	EUR	09:11:44	Euronext Dublin	20210708366849
197	41.69	EUR	09:14:14	Euronext Dublin	20210708370689
150	41.69	EUR	09:14:14	Euronext Dublin	20210708371969
50	41.69	EUR	09:14:14	Euronext Dublin	20210708372225
82	41.69	EUR	09:14:14	Euronext Dublin	20210708372481
32	41.68	EUR	09:14:50	Euronext Dublin	20210708373249
30	41.68	EUR	09:14:51	Euronext Dublin	20210708373505
25	41.68	EUR	09:15:02	Euronext Dublin	20210708373761
67	41.67	EUR	09:15:04	Euronext Dublin	20210708374529
49	41.64	EUR	09:15:20	Euronext Dublin	20210708376065
88	41.61	EUR	09:15:41	Euronext Dublin	20210708381441
90	41.6	EUR	09:16:13	Euronext Dublin	20210708383233
19	41.6	EUR	09:16:40	Euronext Dublin	20210708387073
70	41.6	EUR	09:16:40	Euronext Dublin	20210708387329
150	41.66	EUR	09:18:02	Euronext Dublin	20210708391937
105	41.66	EUR	09:18:02	Euronext Dublin	20210708392193
17	41.67	EUR	09:19:03	Euronext Dublin	20210708393473
111	41.66	EUR	09:19:13	Euronext Dublin	20210708394497
110	41.66	EUR	09:19:20	Euronext Dublin	20210708396033
67	41.67	EUR	09:19:54	Euronext Dublin	20210708397057
63	41.67	EUR	09:19:54	Euronext Dublin	20210708398337
26	41.65	EUR	09:20:08	Euronext Dublin	20210708400897
25	41.65	EUR	09:20:08	Euronext Dublin	20210708401153
50	41.63	EUR	09:20:21	Euronext Dublin	20210708404225
50	41.6	EUR	09:20:37	Euronext Dublin	20210708406785
92	41.59	EUR	09:20:57	Euronext Dublin	20210708408833
50	41.58	EUR	09:21:07	Euronext Dublin	20210708410369
50	41.57	EUR	09:21:16	Euronext Dublin	20210708413185
50	41.58	EUR	09:21:34	Euronext Dublin	20210708419841
50	41.56	EUR	09:21:43	Euronext Dublin	20210708424449
85	41.55	EUR	09:22:15	Euronext Dublin	20210708425729
48	41.55	EUR	09:22:15	Euronext Dublin	20210708427009
50	41.53	EUR	09:22:27	Euronext Dublin	20210708430081
50	41.51	EUR	09:22:37	Euronext Dublin	20210708431873
92	41.52	EUR	09:23:14	Euronext Dublin	20210708434433
66	41.52	EUR	09:23:14	Euronext Dublin	20210708435457
96	41.51	EUR	09:23:42	Euronext Dublin	20210708438017
150	41.53	EUR	09:24:45	Euronext Dublin	20210708441601
134	41.53	EUR	09:24:45	Euronext Dublin	20210708443137
91	41.52	EUR	09:25:20	Euronext Dublin	20210708443649
48	41.49	EUR	09:25:35	Euronext Dublin	20210708445185
127	41.49	EUR	09:26:14	Euronext Dublin	20210708447745
48	41.47	EUR	09:26:31	Euronext Dublin	20210708453121
87	41.49	EUR	09:27:13	Euronext Dublin	20210708455937
48	41.48	EUR	09:27:18	Euronext Dublin	20210708456449
77	41.45	EUR	09:28:00	Euronext Dublin	20210708460545
48	41.44	EUR	09:28:01	Euronext Dublin	20210708461057
48	41.47	EUR	09:28:27	Euronext Dublin	20210708465409
163	41.5	EUR	09:30:02	Euronext Dublin	20210708472065
108	41.5	EUR	09:30:02	Euronext Dublin	20210708473345
49	41.49	EUR	09:30:13	Euronext Dublin	20210708476417
50	41.49	EUR	09:30:37	Euronext Dublin	20210708482305
49	41.46	EUR	09:30:59	Euronext Dublin	20210708485121
50	41.54	EUR	09:31:17	Euronext Dublin	20210708488705
88	41.54	EUR	09:31:57	Euronext Dublin	20210708492545
50	41.51	EUR	09:32:12	Euronext Dublin	20210708494849
150	41.52	EUR	09:33:14	Euronext Dublin	20210708498177
12	41.52	EUR	09:33:14	Euronext Dublin	20210708498433
85	41.52	EUR	09:33:14	Euronext Dublin	20210708498689
128	41.56	EUR	09:34:36	Euronext Dublin	20210708503809
31	41.56	EUR	09:34:36	Euronext Dublin	20210708504065
137	41.56	EUR	09:34:36	Euronext Dublin	20210708504577
48	41.55	EUR	09:34:47	Euronext Dublin	20210708505857
49	41.52	EUR	09:35:00	Euronext Dublin	20210708508929
3	41.54	EUR	09:35:05	Euronext Dublin	20210708511745
21	41.54	EUR	09:35:05	Euronext Dublin	20210708512001
4	41.57	EUR	09:35:27	Euronext Dublin	20210708515073
105	41.6	EUR	09:35:47	Euronext Dublin	20210708517633
136	41.62	EUR	09:36:32	Euronext Dublin	20210708520449
144	41.61	EUR	09:36:38	Euronext Dublin	20210708522241
199	41.6	EUR	09:37:35	Euronext Dublin	20210708526081
80	41.6	EUR	09:37:35	Euronext Dublin	20210708527105
94	41.58	EUR	09:38:04	Euronext Dublin	20210708528897
115	41.58	EUR	09:38:41	Euronext Dublin	20210708532481
92	41.58	EUR	09:38:41	Euronext Dublin	20210708533249
102	41.62	EUR	09:40:14	Euronext Dublin	20210708536065
150	41.61	EUR	09:40:16	Euronext Dublin	20210708537345
150	41.61	EUR	09:40:17	Euronext Dublin	20210708538881
51	41.61	EUR	09:40:17	Euronext Dublin	20210708539137
191	41.63	EUR	09:40:53	Euronext Dublin	20210708544001
51	41.63	EUR	09:41:02	Euronext Dublin	20210708547073
52	41.62	EUR	09:41:08	Euronext Dublin	20210708551425
52	41.6	EUR	09:41:19	Euronext Dublin	20210708552961
52	41.58	EUR	09:41:31	Euronext Dublin	20210708555265
58	41.61	EUR	09:42:37	Euronext Dublin	20210708559105
1	41.61	EUR	09:42:37	Euronext Dublin	20210708559361
75	41.66	EUR	09:43:34	Euronext Dublin	20210708563201
133	41.67	EUR	09:43:41	Euronext Dublin	20210708564225
179	41.67	EUR	09:43:41	Euronext Dublin	20210708564737
65	41.67	EUR	09:43:42	Euronext Dublin	20210708564993
123	41.66	EUR	09:43:47	Euronext Dublin	20210708566273
50	41.66	EUR	09:43:47	Euronext Dublin	20210708567809
64	41.71	EUR	09:45:05	Euronext Dublin	20210708576513
52	41.71	EUR	09:45:05	Euronext Dublin	20210708576769
150	41.71	EUR	09:45:05	Euronext Dublin	20210708577281
31	41.71	EUR	09:45:05	Euronext Dublin	20210708577537
97	41.69	EUR	09:45:55	Euronext Dublin	20210708582913
117	41.76	EUR	09:47:24	Euronext Dublin	20210708589313
154	41.76	EUR	09:47:24	Euronext Dublin	20210708589569
91	41.77	EUR	09:50:07	Euronext Dublin	20210708599297
47	41.72	EUR	09:50:29	Euronext Dublin	20210708601601
50	41.73	EUR	09:51:45	Euronext Dublin	20210708607489
47	41.73	EUR	09:51:48	Euronext Dublin	20210708608513
88	41.73	EUR	09:51:49	Euronext Dublin	20210708608769
142	41.75	EUR	09:52:08	Euronext Dublin	20210708610049
1	41.73	EUR	09:52:19	Euronext Dublin	20210708616193
47	41.72	EUR	09:52:32	Euronext Dublin	20210708618241
103	41.69	EUR	09:52:57	Euronext Dublin	20210708619265
127	41.72	EUR	09:54:08	Euronext Dublin	20210708623105
84	41.72	EUR	09:54:08	Euronext Dublin	20210708623617
82	41.71	EUR	09:54:33	Euronext Dublin	20210708625665
1	41.71	EUR	09:54:33	Euronext Dublin	20210708625921
47	41.69	EUR	09:54:45	Euronext Dublin	20210708628737
54	41.72	EUR	09:55:04	Euronext Dublin	20210708630529
49	41.7	EUR	09:55:17	Euronext Dublin	20210708631553
129	41.73	EUR	09:57:19	Euronext Dublin	20210708637697
150	41.73	EUR	09:57:19	Euronext Dublin	20210708638465
35	41.73	EUR	09:57:19	Euronext Dublin	20210708638721
117	41.77	EUR	09:58:38	Euronext Dublin	20210708642049
197	41.77	EUR	09:58:47	Euronext Dublin	20210708643329
127	41.77	EUR	09:58:47	Euronext Dublin	20210708644097
72	41.78	EUR	09:59:17	Euronext Dublin	20210708646401
48	41.78	EUR	09:59:25	Euronext Dublin	20210708648449
72	41.78	EUR	09:59:52	Euronext Dublin	20210708653825
51	41.76	EUR	10:00:03	Euronext Dublin	20210708657665
140	41.78	EUR	10:01:16	Euronext Dublin	20210708663297
100	41.78	EUR	10:01:18	Euronext Dublin	20210708663809
148	41.78	EUR	10:02:27	Euronext Dublin	20210708670977
48	41.78	EUR	10:02:50	Euronext Dublin	20210708675329
75	41.78	EUR	10:03:37	Euronext Dublin	20210708678913
74	41.78	EUR	10:03:39	Euronext Dublin	20210708679937
96	41.78	EUR	10:05:36	Euronext Dublin	20210708688641
66	41.78	EUR	10:05:37	Euronext Dublin	20210708690177
301	41.78	EUR	10:09:40	Euronext Dublin	20210708703745
131	41.78	EUR	10:10:37	Euronext Dublin	20210708707073
64	41.77	EUR	10:10:37	Euronext Dublin	20210708708609
287	41.78	EUR	10:13:04	Euronext Dublin	20210708719617
139	41.78	EUR	10:15:52	Euronext Dublin	20210708730113
50	41.78	EUR	10:15:53	Euronext Dublin	20210708731393
47	41.78	EUR	10:16:19	Euronext Dublin	20210708733441
47	41.78	EUR	10:16:29	Euronext Dublin	20210708734721
138	41.78	EUR	10:20:12	Euronext Dublin	20210708739841
54	41.78	EUR	10:20:12	Euronext Dublin	20210708742145
96	41.76	EUR	10:20:45	Euronext Dublin	20210708753153
118	41.77	EUR	10:21:48	Euronext Dublin	20210708757249
152	41.77	EUR	10:21:48	Euronext Dublin	20210708757761
50	41.76	EUR	10:22:06	Euronext Dublin	20210708758273
2	41.73	EUR	10:22:17	Euronext Dublin	20210708759809
47	41.73	EUR	10:22:17	Euronext Dublin	20210708760065
58	41.72	EUR	10:22:29	Euronext Dublin	20210708761857
129	41.72	EUR	10:23:21	Euronext Dublin	20210708764929
69	41.72	EUR	10:23:21	Euronext Dublin	20210708765953
49	41.72	EUR	10:23:39	Euronext Dublin	20210708766209
108	41.71	EUR	10:24:59	Euronext Dublin	20210708770049
47	41.71	EUR	10:24:59	Euronext Dublin	20210708771073
148	41.75	EUR	10:26:06	Euronext Dublin	20210708777217
70	41.75	EUR	10:26:06	Euronext Dublin	20210708778241
56	41.75	EUR	10:26:06	Euronext Dublin	20210708778497
48	41.75	EUR	10:26:20	Euronext Dublin	20210708779777
20	41.73	EUR	10:26:35	Euronext Dublin	20210708781313
29	41.73	EUR	10:26:35	Euronext Dublin	20210708781569
50	41.73	EUR	10:26:44	Euronext Dublin	20210708782849
1	41.75	EUR	10:27:35	Euronext Dublin	20210708783873
115	41.77	EUR	10:27:47	Euronext Dublin	20210708785409
129	41.77	EUR	10:27:47	Euronext Dublin	20210708785665
180	41.78	EUR	10:35:25	Euronext Dublin	20210708811009
150	41.78	EUR	10:35:25	Euronext Dublin	20210708811265
10	41.78	EUR	10:35:25	Euronext Dublin	20210708811521
68	41.77	EUR	10:35:32	Euronext Dublin	20210708812033
152	41.75	EUR	10:36:06	Euronext Dublin	20210708812545
231	41.75	EUR	10:37:45	Euronext Dublin	20210708815873
191	41.75	EUR	10:37:45	Euronext Dublin	20210708816129
145	41.74	EUR	10:38:50	Euronext Dublin	20210708817665
150	41.73	EUR	10:39:18	Euronext Dublin	20210708818689
114	41.73	EUR	10:39:18	Euronext Dublin	20210708819969
190	41.75	EUR	10:41:49	Euronext Dublin	20210708825089
4	41.77	EUR	10:43:04	Euronext Dublin	20210708825857
21	41.77	EUR	10:43:04	Euronext Dublin	20210708826113
288	41.78	EUR	10:43:11	Euronext Dublin	20210708828673
241	41.78	EUR	10:43:11	Euronext Dublin	20210708828929
27	41.78	EUR	10:43:11	Euronext Dublin	20210708829185
7	41.78	EUR	10:43:11	Euronext Dublin	20210708829441
69	41.77	EUR	10:43:30	Euronext Dublin	20210708830209
51	41.77	EUR	10:43:30	Euronext Dublin	20210708831489
97	41.75	EUR	10:44:08	Euronext Dublin	20210708835073
153	41.74	EUR	10:45:10	Euronext Dublin	20210708835585
53	41.74	EUR	10:45:10	Euronext Dublin	20210708835841
41	41.77	EUR	10:48:44	Euronext Dublin	20210708843265
4	41.77	EUR	10:48:44	Euronext Dublin	20210708843521
41	41.77	EUR	10:48:47	Euronext Dublin	20210708843777
5	41.77	EUR	10:48:47	Euronext Dublin	20210708844033
41	41.77	EUR	10:48:48	Euronext Dublin	20210708845569
4	41.77	EUR	10:48:48	Euronext Dublin	20210708845825
23	41.78	EUR	10:48:48	Euronext Dublin	20210708846849
86	41.78	EUR	10:50:40	Euronext Dublin	20210708855553
173	41.78	EUR	10:50:40	Euronext Dublin	20210708855809
230	41.77	EUR	10:50:57	Euronext Dublin	20210708857089
90	41.77	EUR	10:50:57	Euronext Dublin	20210708857601
171	41.77	EUR	10:50:57	Euronext Dublin	20210708857857
47	41.76	EUR	10:51:04	Euronext Dublin	20210708858625
320	41.74	EUR	10:53:09	Euronext Dublin	20210708861697
71	41.74	EUR	10:53:10	Euronext Dublin	20210708861953
47	41.72	EUR	10:53:24	Euronext Dublin	20210708863745
45	41.72	EUR	10:53:46	Euronext Dublin	20210708864769
70	41.72	EUR	10:53:48	Euronext Dublin	20210708866561
229	41.7	EUR	10:55:21	Euronext Dublin	20210708868353
82	41.7	EUR	10:55:21	Euronext Dublin	20210708869121
92	41.69	EUR	10:55:53	Euronext Dublin	20210708869633
49	41.67	EUR	10:56:00	Euronext Dublin	20210708870401
168	41.63	EUR	10:56:57	Euronext Dublin	20210708876289
96	41.62	EUR	10:57:25	Euronext Dublin	20210708877057
48	41.61	EUR	10:57:33	Euronext Dublin	20210708878593
97	41.61	EUR	10:58:16	Euronext Dublin	20210708882177
51	41.61	EUR	10:58:16	Euronext Dublin	20210708882945
48	41.62	EUR	10:58:27	Euronext Dublin	20210708886785
48	41.61	EUR	10:58:53	Euronext Dublin	20210708891649
164	41.59	EUR	11:00:01	Euronext Dublin	20210708899841
87	41.59	EUR	11:00:01	Euronext Dublin	20210708900353
24	41.59	EUR	11:00:01	Euronext Dublin	20210708900609
48	41.54	EUR	11:00:25	Euronext Dublin	20210708904705
94	41.54	EUR	11:00:55	Euronext Dublin	20210708911873
48	41.52	EUR	11:01:14	Euronext Dublin	20210708916737
94	41.53	EUR	11:02:06	Euronext Dublin	20210708917761
48	41.53	EUR	11:02:06	Euronext Dublin	20210708918017
48	41.53	EUR	11:02:24	Euronext Dublin	20210708920065
48	41.52	EUR	11:02:54	Euronext Dublin	20210708922625
97	41.54	EUR	11:03:18	Euronext Dublin	20210708924161
96	41.54	EUR	11:03:55	Euronext Dublin	20210708924929
14	41.57	EUR	11:05:00	Euronext Dublin	20210708932609
142	41.57	EUR	11:05:00	Euronext Dublin	20210708932865
65	41.53	EUR	11:05:31	Euronext Dublin	20210708938497
48	41.52	EUR	11:05:39	Euronext Dublin	20210708940545
92	41.53	EUR	11:06:17	Euronext Dublin	20210708942337
94	41.53	EUR	11:06:52	Euronext Dublin	20210708946433
94	41.54	EUR	11:07:31	Euronext Dublin	20210708953601
49	41.54	EUR	11:08:01	Euronext Dublin	20210708954881
126	41.53	EUR	11:09:05	Euronext Dublin	20210708956673
78	41.55	EUR	11:09:26	Euronext Dublin	20210708962049
49	41.55	EUR	11:09:34	Euronext Dublin	20210708963073
48	41.54	EUR	11:09:48	Euronext Dublin	20210708966401
49	41.52	EUR	11:10:14	Euronext Dublin	20210708971265
50	41.51	EUR	11:10:26	Euronext Dublin	20210708973313
165	41.52	EUR	11:11:37	Euronext Dublin	20210708976385
97	41.52	EUR	11:11:37	Euronext Dublin	20210708976897
9	41.54	EUR	11:12:59	Euronext Dublin	20210708982529
188	41.53	EUR	11:13:02	Euronext Dublin	20210708983041
142	41.53	EUR	11:13:02	Euronext Dublin	20210708983553
8	41.53	EUR	11:13:02	Euronext Dublin	20210708983809
51	41.5	EUR	11:13:15	Euronext Dublin	20210708987137
51	41.47	EUR	11:13:33	Euronext Dublin	20210708989185
258	41.47	EUR	11:15:38	Euronext Dublin	20210708994305
204	41.46	EUR	11:15:57	Euronext Dublin	20210708995329
111	41.46	EUR	11:15:57	Euronext Dublin	20210708995585
165	41.47	EUR	11:16:45	Euronext Dublin	202107081001985
52	41.47	EUR	11:16:45	Euronext Dublin	202107081002497
50	41.46	EUR	11:17:02	Euronext Dublin	202107081003009
49	41.45	EUR	11:17:10	Euronext Dublin	202107081004289
220	41.51	EUR	11:19:05	Euronext Dublin	202107081014529
254	41.51	EUR	11:19:05	Euronext Dublin	202107081015809
118	41.51	EUR	11:20:00	Euronext Dublin	202107081017601
104	41.51	EUR	11:20:00	Euronext Dublin	202107081018369
48	41.49	EUR	11:20:09	Euronext Dublin	202107081019905
178	41.48	EUR	11:21:22	Euronext Dublin	202107081022209
62	41.48	EUR	11:21:22	Euronext Dublin	202107081022977
95	41.46	EUR	11:21:57	Euronext Dublin	202107081027329
65	41.44	EUR	11:22:20	Euronext Dublin	202107081029121
48	41.44	EUR	11:22:38	Euronext Dublin	202107081031425
71	41.42	EUR	11:23:08	Euronext Dublin	202107081036801
50	41.42	EUR	11:23:17	Euronext Dublin	202107081039361
92	41.41	EUR	11:23:46	Euronext Dublin	202107081044737
105	41.47	EUR	11:25:21	Euronext Dublin	202107081050369
178	41.47	EUR	11:25:21	Euronext Dublin	202107081050881
93	41.46	EUR	11:26:08	Euronext Dublin	202107081053953
162	41.46	EUR	11:27:51	Euronext Dublin	202107081057281
122	41.46	EUR	11:27:51	Euronext Dublin	202107081057793
93	41.46	EUR	11:28:28	Euronext Dublin	202107081061377
50	41.45	EUR	11:28:46	Euronext Dublin	202107081063937
93	41.45	EUR	11:29:27	Euronext Dublin	202107081065729
50	41.44	EUR	11:29:40	Euronext Dublin	202107081066241
49	41.43	EUR	11:30:01	Euronext Dublin	202107081067009
48	41.41	EUR	11:30:26	Euronext Dublin	202107081068545
168	41.46	EUR	11:31:34	Euronext Dublin	202107081074689
63	41.47	EUR	11:31:34	Euronext Dublin	202107081075201
87	41.51	EUR	11:32:03	Euronext Dublin	202107081079553
49	41.47	EUR	11:32:19	Euronext Dublin	202107081082625
98	41.43	EUR	11:33:01	Euronext Dublin	202107081089025
116	41.46	EUR	11:34:08	Euronext Dublin	202107081090305
86	41.46	EUR	11:34:08	Euronext Dublin	202107081090817
204	41.5	EUR	11:36:01	Euronext Dublin	202107081092353
225	41.49	EUR	11:36:13	Euronext Dublin	202107081093377
75	41.49	EUR	11:36:13	Euronext Dublin	202107081094401
51	41.47	EUR	11:36:17	Euronext Dublin	202107081095425
116	41.47	EUR	11:36:53	Euronext Dublin	202107081096961
68	41.47	EUR	11:36:53	Euronext Dublin	202107081097217
356	41.51	EUR	11:38:37	Euronext Dublin	202107081100289
48	41.52	EUR	11:38:37	Euronext Dublin	202107081100801
106	41.52	EUR	11:38:37	Euronext Dublin	202107081101057
79	41.52	EUR	11:38:37	Euronext Dublin	202107081101313
82	41.5	EUR	11:39:03	Euronext Dublin	202107081103361
64	41.5	EUR	11:39:03	Euronext Dublin	202107081103617
82	41.47	EUR	11:39:23	Euronext Dublin	202107081105921
98	41.46	EUR	11:39:39	Euronext Dublin	202107081107457
95	41.43	EUR	11:40:05	Euronext Dublin	202107081109505
72	41.42	EUR	11:40:12	Euronext Dublin	202107081110273
54	41.42	EUR	11:40:19	Euronext Dublin	202107081111297
48	41.42	EUR	11:40:33	Euronext Dublin	202107081112065
49	41.42	EUR	11:40:43	Euronext Dublin	202107081112833
48	41.4	EUR	11:40:55	Euronext Dublin	202107081115393
50	41.39	EUR	11:41:08	Euronext Dublin	202107081116673
130	41.44	EUR	11:42:02	Euronext Dublin	202107081121793
86	41.44	EUR	11:42:02	Euronext Dublin	202107081123329
52	41.43	EUR	11:42:19	Euronext Dublin	202107081123585
102	41.46	EUR	11:43:04	Euronext Dublin	202107081125121
80	41.46	EUR	11:43:04	Euronext Dublin	202107081125377
80	41.43	EUR	11:43:42	Euronext Dublin	202107081128961
91	41.43	EUR	11:44:09	Euronext Dublin	202107081129985
49	41.41	EUR	11:44:25	Euronext Dublin	202107081133313
49	41.38	EUR	11:44:42	Euronext Dublin	202107081136129
48	41.4	EUR	11:45:07	Euronext Dublin	202107081139201
185	41.48	EUR	11:47:08	Euronext Dublin	202107081143553
114	41.47	EUR	11:47:17	Euronext Dublin	202107081145345
56	41.47	EUR	11:47:17	Euronext Dublin	202107081145857
95	41.48	EUR	11:47:56	Euronext Dublin	202107081146881
64	41.49	EUR	11:48:29	Euronext Dublin	202107081155585
18	41.47	EUR	11:48:41	Euronext Dublin	202107081158401
31	41.47	EUR	11:48:41	Euronext Dublin	202107081158657
49	41.46	EUR	11:49:06	Euronext Dublin	202107081159425
87	41.44	EUR	11:49:33	Euronext Dublin	202107081161217
49	41.44	EUR	11:50:03	Euronext Dublin	202107081161729
50	41.43	EUR	11:50:09	Euronext Dublin	202107081163521
136	41.42	EUR	11:50:47	Euronext Dublin	202107081166593
89	41.4	EUR	11:51:17	Euronext Dublin	202107081167873
49	41.4	EUR	11:51:29	Euronext Dublin	202107081169665
75	41.45	EUR	11:52:08	Euronext Dublin	202107081175553
154	41.47	EUR	11:53:07	Euronext Dublin	202107081177857
114	41.46	EUR	11:53:18	Euronext Dublin	202107081179137
63	41.46	EUR	11:53:33	Euronext Dublin	202107081179905
92	41.46	EUR	11:54:18	Euronext Dublin	202107081181185
50	41.46	EUR	11:54:18	Euronext Dublin	202107081181953
49	41.43	EUR	11:54:30	Euronext Dublin	202107081185537
80	41.45	EUR	11:54:56	Euronext Dublin	202107081186049
50	41.44	EUR	11:55:17	Euronext Dublin	202107081187329
49	41.42	EUR	11:55:33	Euronext Dublin	202107081189889
102	41.42	EUR	11:56:14	Euronext Dublin	202107081193473
118	41.41	EUR	11:57:18	Euronext Dublin	202107081196801
113	41.41	EUR	11:57:18	Euronext Dublin	202107081197057
196	41.53	EUR	12:00:09	Euronext Dublin	202107081208833
150	41.53	EUR	12:00:09	Euronext Dublin	202107081209089
9	41.53	EUR	12:00:09	Euronext Dublin	202107081209345
157	41.53	EUR	12:01:03	Euronext Dublin	202107081212673
150	41.53	EUR	12:01:03	Euronext Dublin	202107081213441
79	41.53	EUR	12:01:03	Euronext Dublin	202107081213697
216	41.52	EUR	12:02:18	Euronext Dublin	202107081219073
91	41.52	EUR	12:02:19	Euronext Dublin	202107081221377
52	41.57	EUR	12:03:52	Euronext Dublin	202107081224449
113	41.55	EUR	12:04:26	Euronext Dublin	202107081225217
1	41.55	EUR	12:04:26	Euronext Dublin	202107081225473
84	41.55	EUR	12:04:26	Euronext Dublin	202107081225729
70	41.54	EUR	12:05:17	Euronext Dublin	202107081227265
65	41.54	EUR	12:05:17	Euronext Dublin	202107081227521
117	41.54	EUR	12:05:17	Euronext Dublin	202107081228289
50	41.52	EUR	12:05:31	Euronext Dublin	202107081231873
49	41.49	EUR	12:05:38	Euronext Dublin	202107081233665
3	41.5	EUR	12:06:00	Euronext Dublin	202107081234945
1	41.5	EUR	12:06:00	Euronext Dublin	202107081235201
18	41.5	EUR	12:06:00	Euronext Dublin	202107081235457
77	41.49	EUR	12:06:20	Euronext Dublin	202107081236481
60	41.48	EUR	12:06:22	Euronext Dublin	202107081238529
48	41.47	EUR	12:06:37	Euronext Dublin	202107081239553
165	41.5	EUR	12:08:01	Euronext Dublin	202107081242881
172	41.5	EUR	12:08:02	Euronext Dublin	202107081243137
92	41.48	EUR	12:08:29	Euronext Dublin	202107081244929
51	41.46	EUR	12:08:46	Euronext Dublin	202107081246209
40	41.45	EUR	12:08:54	Euronext Dublin	202107081247233
52	41.45	EUR	12:09:02	Euronext Dublin	202107081248257
104	41.46	EUR	12:10:03	Euronext Dublin	202107081250305
115	41.46	EUR	12:10:03	Euronext Dublin	202107081250817
48	41.45	EUR	12:10:24	Euronext Dublin	202107081251329
90	41.45	EUR	12:10:41	Euronext Dublin	202107081252097
48	41.44	EUR	12:11:01	Euronext Dublin	202107081253121
29	41.43	EUR	12:11:23	Euronext Dublin	202107081254657
19	41.43	EUR	12:11:23	Euronext Dublin	202107081254913
69	41.42	EUR	12:12:15	Euronext Dublin	202107081257217
69	41.42	EUR	12:12:15	Euronext Dublin	202107081257473
66	41.42	EUR	12:12:15	Euronext Dublin	202107081257729
92	41.43	EUR	12:13:21	Euronext Dublin	202107081261569
115	41.43	EUR	12:13:21	Euronext Dublin	202107081261825
49	41.44	EUR	12:13:48	Euronext Dublin	202107081265921
48	41.41	EUR	12:14:06	Euronext Dublin	202107081268737
49	41.44	EUR	12:14:36	Euronext Dublin	202107081272321
67	41.45	EUR	12:15:26	Euronext Dublin	202107081274625
28	41.45	EUR	12:15:26	Euronext Dublin	202107081274881
88	41.46	EUR	12:16:03	Euronext Dublin	202107081276929
51	41.46	EUR	12:16:03	Euronext Dublin	202107081277441
166	41.44	EUR	12:17:49	Euronext Dublin	202107081281025
126	41.44	EUR	12:17:49	Euronext Dublin	202107081283073
45	41.45	EUR	12:18:19	Euronext Dublin	202107081285121
223	41.46	EUR	12:19:49	Euronext Dublin	202107081288705
70	41.46	EUR	12:19:49	Euronext Dublin	202107081289985
49	41.45	EUR	12:20:01	Euronext Dublin	202107081290497
92	41.44	EUR	12:20:35	Euronext Dublin	202107081291777
160	41.47	EUR	12:22:02	Euronext Dublin	202107081294849
29	41.47	EUR	12:23:06	Euronext Dublin	202107081295873
185	41.48	EUR	12:24:14	Euronext Dublin	202107081298177
64	41.48	EUR	12:24:14	Euronext Dublin	202107081298433
238	41.48	EUR	12:26:14	Euronext Dublin	202107081301761
31	41.49	EUR	12:27:08	Euronext Dublin	202107081303041
217	41.49	EUR	12:27:08	Euronext Dublin	202107081303297
150	41.49	EUR	12:27:08	Euronext Dublin	202107081303553
92	41.49	EUR	12:27:08	Euronext Dublin	202107081303809
50	41.47	EUR	12:27:20	Euronext Dublin	202107081305089
100	41.45	EUR	12:28:20	Euronext Dublin	202107081308161
73	41.45	EUR	12:28:20	Euronext Dublin	202107081309441
4	41.44	EUR	12:29:38	Euronext Dublin	202107081314561
29	41.43	EUR	12:29:42	Euronext Dublin	202107081315073
246	41.42	EUR	12:30:17	Euronext Dublin	202107081316353
50	41.39	EUR	12:30:26	Euronext Dublin	202107081317633
62	41.38	EUR	12:30:58	Euronext Dublin	202107081319425
101	41.37	EUR	12:31:35	Euronext Dublin	202107081321985
56	41.37	EUR	12:31:35	Euronext Dublin	202107081322241
89	41.36	EUR	12:32:00	Euronext Dublin	202107081325569
98	41.35	EUR	12:32:54	Euronext Dublin	202107081331201
54	41.35	EUR	12:32:55	Euronext Dublin	202107081331969
49	41.33	EUR	12:33:16	Euronext Dublin	202107081334785
104	41.37	EUR	12:34:09	Euronext Dublin	202107081339393
83	41.36	EUR	12:34:12	Euronext Dublin	202107081340929
54	41.36	EUR	12:34:37	Euronext Dublin	202107081343233
89	41.35	EUR	12:35:15	Euronext Dublin	202107081343745
62	41.35	EUR	12:35:15	Euronext Dublin	202107081344769
40	41.4	EUR	12:37:58	Euronext Dublin	202107081347073
70	41.4	EUR	12:37:58	Euronext Dublin	202107081347329
132	41.4	EUR	12:37:59	Euronext Dublin	202107081348609
150	41.4	EUR	12:37:59	Euronext Dublin	202107081349121
51	41.4	EUR	12:37:59	Euronext Dublin	202107081349377
84	41.4	EUR	12:37:59	Euronext Dublin	202107081349633
90	41.39	EUR	12:38:26	Euronext Dublin	202107081353473
50	41.38	EUR	12:38:35	Euronext Dublin	202107081355009
90	41.37	EUR	12:39:01	Euronext Dublin	202107081355777
50	41.38	EUR	12:39:34	Euronext Dublin	202107081359873
63	41.38	EUR	12:39:35	Euronext Dublin	202107081360129
95	41.37	EUR	12:40:04	Euronext Dublin	202107081362433
105	41.37	EUR	12:41:21	Euronext Dublin	202107081363969
36	41.37	EUR	12:41:21	Euronext Dublin	202107081364481
37	41.37	EUR	12:41:21	Euronext Dublin	202107081364737
49	41.36	EUR	12:42:23	Euronext Dublin	202107081368577
48	41.35	EUR	12:42:35	Euronext Dublin	202107081369089
202	41.41	EUR	12:45:33	Euronext Dublin	202107081371649
192	41.41	EUR	12:45:50	Euronext Dublin	202107081374465
66	41.41	EUR	12:45:50	Euronext Dublin	202107081375745
157	41.41	EUR	12:45:50	Euronext Dublin	202107081376001
93	41.41	EUR	12:45:50	Euronext Dublin	202107081376257
162	41.44	EUR	12:46:32	Euronext Dublin	202107081378049
76	41.43	EUR	12:46:32	Euronext Dublin	202107081379073
101	41.44	EUR	12:46:32	Euronext Dublin	202107081379329
97	41.44	EUR	12:47:07	Euronext Dublin	202107081379841
139	41.44	EUR	12:48:08	Euronext Dublin	202107081380353
243	41.44	EUR	12:48:08	Euronext Dublin	202107081382145
72	41.43	EUR	12:48:12	Euronext Dublin	202107081383425
179	41.41	EUR	12:49:00	Euronext Dublin	202107081385217
101	41.41	EUR	12:49:00	Euronext Dublin	202107081386241
30	41.42	EUR	12:49:21	Euronext Dublin	202107081387521
69	41.42	EUR	12:49:21	Euronext Dublin	202107081387777
166	41.45	EUR	12:50:04	Euronext Dublin	202107081391105
128	41.47	EUR	12:51:12	Euronext Dublin	202107081393153
147	41.48	EUR	12:51:53	Euronext Dublin	202107081394689
77	41.48	EUR	12:52:04	Euronext Dublin	202107081395969
137	41.47	EUR	12:53:12	Euronext Dublin	202107081399809
92	41.47	EUR	12:53:12	Euronext Dublin	202107081400577
122	41.45	EUR	12:54:27	Euronext Dublin	202107081405185
45	41.44	EUR	12:54:27	Euronext Dublin	202107081406977
62	41.44	EUR	12:54:27	Euronext Dublin	202107081408001
115	41.39	EUR	12:55:33	Euronext Dublin	202107081420289
67	41.39	EUR	12:55:33	Euronext Dublin	202107081421057
48	41.4	EUR	12:55:52	Euronext Dublin	202107081425921
95	41.39	EUR	12:56:17	Euronext Dublin	202107081427457
118	41.45	EUR	12:58:23	Euronext Dublin	202107081432065
118	41.45	EUR	12:58:24	Euronext Dublin	202107081432321
88	41.44	EUR	12:58:26	Euronext Dublin	202107081433089
91	41.44	EUR	12:59:01	Euronext Dublin	202107081433601
127	41.43	EUR	12:59:52	Euronext Dublin	202107081435393
90	41.43	EUR	12:59:52	Euronext Dublin	202107081435649
48	41.4	EUR	13:00:15	Euronext Dublin	202107081436929
41	41.38	EUR	13:00:38	Euronext Dublin	202107081438721
8	41.38	EUR	13:00:38	Euronext Dublin	202107081438977
120	41.35	EUR	13:01:30	Euronext Dublin	202107081440513
75	41.35	EUR	13:01:30	Euronext Dublin	202107081441025
100	41.34	EUR	13:03:04	Euronext Dublin	202107081444865
64	41.34	EUR	13:03:04	Euronext Dublin	202107081445121
112	41.34	EUR	13:03:04	Euronext Dublin	202107081445889
49	41.33	EUR	13:03:22	Euronext Dublin	202107081446401
96	41.31	EUR	13:04:07	Euronext Dublin	202107081449473
131	41.31	EUR	13:05:10	Euronext Dublin	202107081453825
85	41.31	EUR	13:05:20	Euronext Dublin	202107081455105
93	41.3	EUR	13:05:56	Euronext Dublin	202107081455617
295	41.29	EUR	13:08:37	Euronext Dublin	202107081468161
125	41.29	EUR	13:08:37	Euronext Dublin	202107081468417
50	41.27	EUR	13:08:46	Euronext Dublin	202107081469441
96	41.27	EUR	13:09:49	Euronext Dublin	202107081473281
68	41.27	EUR	13:09:49	Euronext Dublin	202107081474817
50	41.25	EUR	13:10:16	Euronext Dublin	202107081477121
93	41.26	EUR	13:11:24	Euronext Dublin	202107081478401
51	41.24	EUR	13:11:29	Euronext Dublin	202107081479937
4	41.24	EUR	13:12:06	Euronext Dublin	202107081481985
285	41.26	EUR	13:13:12	Euronext Dublin	202107081485825
111	41.26	EUR	13:13:12	Euronext Dublin	202107081486337
107	41.26	EUR	13:13:12	Euronext Dublin	202107081486593
90	41.26	EUR	13:13:25	Euronext Dublin	202107081486849
99	41.28	EUR	13:15:12	Euronext Dublin	202107081490177
113	41.28	EUR	13:15:12	Euronext Dublin	202107081490433
246	41.31	EUR	13:16:07	Euronext Dublin	202107081491201
150	41.31	EUR	13:16:07	Euronext Dublin	202107081491457
50	41.31	EUR	13:16:07	Euronext Dublin	202107081491713
63	41.31	EUR	13:16:07	Euronext Dublin	202107081491969
91	41.3	EUR	13:16:33	Euronext Dublin	202107081493505
171	41.36	EUR	13:19:01	Euronext Dublin	202107081500161
189	41.35	EUR	13:19:01	Euronext Dublin	202107081501441
100	41.36	EUR	13:19:01	Euronext Dublin	202107081501697
50	41.36	EUR	13:19:01	Euronext Dublin	202107081501953
34	41.36	EUR	13:19:01	Euronext Dublin	202107081502209
100	41.39	EUR	13:21:13	Euronext Dublin	202107081506561
134	41.38	EUR	13:21:13	Euronext Dublin	202107081509633
129	41.39	EUR	13:21:13	Euronext Dublin	202107081509889
48	41.35	EUR	13:21:28	Euronext Dublin	202107081511681
90	41.33	EUR	13:22:00	Euronext Dublin	202107081512193
49	41.32	EUR	13:22:20	Euronext Dublin	202107081514241
48	41.31	EUR	13:22:26	Euronext Dublin	202107081514497
90	41.31	EUR	13:23:13	Euronext Dublin	202107081519105
5	41.32	EUR	13:24:01	Euronext Dublin	202107081521153
239	41.39	EUR	13:25:12	Euronext Dublin	202107081523969
150	41.39	EUR	13:25:13	Euronext Dublin	202107081526273
17	41.39	EUR	13:25:13	Euronext Dublin	202107081526529
125	41.42	EUR	13:26:05	Euronext Dublin	202107081527809
121	41.43	EUR	13:27:04	Euronext Dublin	202107081529857
182	41.45	EUR	13:29:42	Euronext Dublin	202107081532673
131	41.44	EUR	13:29:42	Euronext Dublin	202107081534465
131	41.45	EUR	13:29:42	Euronext Dublin	202107081534977
48	41.42	EUR	13:29:53	Euronext Dublin	202107081535745
150	41.51	EUR	13:32:03	Euronext Dublin	202107081543425
163	41.51	EUR	13:32:47	Euronext Dublin	202107081548289
108	41.51	EUR	13:32:47	Euronext Dublin	202107081548545
63	41.48	EUR	13:32:58	Euronext Dublin	202107081549825
96	41.45	EUR	13:33:19	Euronext Dublin	202107081551105
148	41.42	EUR	13:34:06	Euronext Dublin	202107081552641
139	41.42	EUR	13:34:06	Euronext Dublin	202107081552897
38	41.39	EUR	13:34:49	Euronext Dublin	202107081554177
137	41.39	EUR	13:34:49	Euronext Dublin	202107081554433
68	41.39	EUR	13:34:49	Euronext Dublin	202107081555201
51	41.38	EUR	13:34:57	Euronext Dublin	202107081555713
149	41.38	EUR	13:35:32	Euronext Dublin	202107081562369
98	41.37	EUR	13:35:43	Euronext Dublin	202107081565953
57	41.38	EUR	13:35:56	Euronext Dublin	202107081569793
171	41.41	EUR	13:37:22	Euronext Dublin	202107081575425
150	41.41	EUR	13:37:22	Euronext Dublin	202107081576193
65	41.41	EUR	13:37:23	Euronext Dublin	202107081576449
17	41.41	EUR	13:37:23	Euronext Dublin	202107081576705
1	41.43	EUR	13:37:57	Euronext Dublin	202107081578241
91	41.43	EUR	13:37:57	Euronext Dublin	202107081578497
48	41.42	EUR	13:38:03	Euronext Dublin	202107081580545
155	41.44	EUR	13:39:32	Euronext Dublin	202107081584385
189	41.46	EUR	13:40:07	Euronext Dublin	202107081588225
164	41.47	EUR	13:41:53	Euronext Dublin	202107081591297
141	41.47	EUR	13:41:53	Euronext Dublin	202107081592321
98	41.47	EUR	13:41:53	Euronext Dublin	202107081592577
48	41.44	EUR	13:42:03	Euronext Dublin	202107081593601
90	41.44	EUR	13:42:42	Euronext Dublin	202107081593857
50	41.44	EUR	13:42:43	Euronext Dublin	202107081594625
91	41.42	EUR	13:43:14	Euronext Dublin	202107081596929
141	41.44	EUR	13:44:56	Euronext Dublin	202107081601025
104	41.44	EUR	13:44:56	Euronext Dublin	202107081601281
98	41.43	EUR	13:45:13	Euronext Dublin	202107081602817
59	41.43	EUR	13:45:13	Euronext Dublin	202107081603073
139	41.46	EUR	13:47:03	Euronext Dublin	202107081609473
129	41.46	EUR	13:47:03	Euronext Dublin	202107081610753
58	41.46	EUR	13:47:03	Euronext Dublin	202107081611009
142	41.43	EUR	13:47:58	Euronext Dublin	202107081614337
94	41.43	EUR	13:48:32	Euronext Dublin	202107081618689
88	41.42	EUR	13:49:21	Euronext Dublin	202107081621249
62	41.42	EUR	13:49:21	Euronext Dublin	202107081624833
209	41.44	EUR	13:51:21	Euronext Dublin	202107081633281
67	41.44	EUR	13:51:21	Euronext Dublin	202107081634049
70	41.43	EUR	13:51:22	Euronext Dublin	202107081635841
48	41.42	EUR	13:51:38	Euronext Dublin	202107081639425
94	41.42	EUR	13:52:19	Euronext Dublin	202107081642241
65	41.46	EUR	13:52:55	Euronext Dublin	202107081648385
117	41.45	EUR	13:53:49	Euronext Dublin	202107081650433
82	41.45	EUR	13:53:49	Euronext Dublin	202107081650945
201	41.45	EUR	13:55:41	Euronext Dublin	202107081657601
136	41.45	EUR	13:55:41	Euronext Dublin	202107081659905
49	41.44	EUR	13:55:57	Euronext Dublin	202107081662465
112	41.44	EUR	13:56:59	Euronext Dublin	202107081665025
77	41.44	EUR	13:56:59	Euronext Dublin	202107081666049
49	41.42	EUR	13:57:14	Euronext Dublin	202107081671425
49	41.41	EUR	13:57:36	Euronext Dublin	202107081672193
49	41.4	EUR	13:57:53	Euronext Dublin	202107081673729
49	41.41	EUR	13:58:08	Euronext Dublin	202107081678337
98	41.44	EUR	13:59:04	Euronext Dublin	202107081683201
87	41.43	EUR	13:59:08	Euronext Dublin	202107081684225
49	41.4	EUR	13:59:19	Euronext Dublin	202107081686529
89	41.37	EUR	14:00:09	Euronext Dublin	202107081691393
62	41.37	EUR	14:00:09	Euronext Dublin	202107081691649
156	41.38	EUR	14:01:01	Euronext Dublin	202107081697793
48	41.36	EUR	14:01:21	Euronext Dublin	202107081700865
90	41.35	EUR	14:01:50	Euronext Dublin	202107081702145
99	41.34	EUR	14:02:19	Euronext Dublin	202107081703425
74	41.34	EUR	14:03:02	Euronext Dublin	202107081708801
76	41.34	EUR	14:03:02	Euronext Dublin	202107081709313
111	41.36	EUR	14:04:02	Euronext Dublin	202107081712897
77	41.36	EUR	14:04:02	Euronext Dublin	202107081713153
48	41.35	EUR	14:04:14	Euronext Dublin	202107081714177
95	41.37	EUR	14:04:53	Euronext Dublin	202107081714689
95	41.37	EUR	14:05:11	Euronext Dublin	202107081718529
90	41.37	EUR	14:05:42	Euronext Dublin	202107081720321
90	41.35	EUR	14:06:06	Euronext Dublin	202107081723393
50	41.35	EUR	14:06:22	Euronext Dublin	202107081725185
50	41.33	EUR	14:06:42	Euronext Dublin	202107081726977
90	41.33	EUR	14:07:07	Euronext Dublin	202107081729025
107	41.35	EUR	14:08:41	Euronext Dublin	202107081734913
101	41.35	EUR	14:08:41	Euronext Dublin	202107081735169
112	41.35	EUR	14:08:41	Euronext Dublin	202107081735681
173	41.37	EUR	14:09:37	Euronext Dublin	202107081737985
90	41.38	EUR	14:10:09	Euronext Dublin	202107081739521
95	41.38	EUR	14:10:35	Euronext Dublin	202107081743105
48	41.38	EUR	14:10:40	Euronext Dublin	202107081743617
65	41.44	EUR	14:12:18	Euronext Dublin	202107081750273
85	41.44	EUR	14:12:18	Euronext Dublin	202107081750529
128	41.44	EUR	14:12:22	Euronext Dublin	202107081751041
69	41.43	EUR	14:12:33	Euronext Dublin	202107081752577
116	41.44	EUR	14:13:18	Euronext Dublin	202107081755137
122	41.43	EUR	14:13:45	Euronext Dublin	202107081755905
48	41.43	EUR	14:13:45	Euronext Dublin	202107081756161
48	41.41	EUR	14:14:01	Euronext Dublin	202107081757441
115	41.39	EUR	14:14:45	Euronext Dublin	202107081761793
48	41.39	EUR	14:14:47	Euronext Dublin	202107081762561
49	41.38	EUR	14:15:06	Euronext Dublin	202107081763585
48	41.37	EUR	14:15:16	Euronext Dublin	202107081764865
49	41.37	EUR	14:15:24	Euronext Dublin	202107081766913
165	41.4	EUR	14:16:52	Euronext Dublin	202107081771265
150	41.4	EUR	14:16:52	Euronext Dublin	202107081772289
143	41.42	EUR	14:17:56	Euronext Dublin	202107081775105
26	41.41	EUR	14:18:03	Euronext Dublin	202107081776129
103	41.41	EUR	14:18:03	Euronext Dublin	202107081776385
99	41.41	EUR	14:18:03	Euronext Dublin	202107081776641
129	41.43	EUR	14:20:26	Euronext Dublin	202107081780993
122	41.43	EUR	14:20:47	Euronext Dublin	202107081782529
65	41.46	EUR	14:21:58	Euronext Dublin	202107081784321
80	41.46	EUR	14:21:58	Euronext Dublin	202107081784577
182	41.46	EUR	14:21:58	Euronext Dublin	202107081785089
288	41.48	EUR	14:23:11	Euronext Dublin	202107081787393
76	41.48	EUR	14:23:33	Euronext Dublin	202107081790209
360	41.47	EUR	14:23:45	Euronext Dublin	202107081790977
51	41.47	EUR	14:23:45	Euronext Dublin	202107081791233
152	41.47	EUR	14:23:45	Euronext Dublin	202107081791489
51	41.46	EUR	14:23:55	Euronext Dublin	202107081792513
49	41.46	EUR	14:24:06	Euronext Dublin	202107081794817
48	41.46	EUR	14:24:19	Euronext Dublin	202107081796609
75	41.46	EUR	14:24:40	Euronext Dublin	202107081798145
75	41.46	EUR	14:25:15	Euronext Dublin	202107081802753
96	41.46	EUR	14:25:15	Euronext Dublin	202107081803009
92	41.46	EUR	14:25:46	Euronext Dublin	202107081804289
14	41.48	EUR	14:26:07	Euronext Dublin	202107081806849
66	41.48	EUR	14:26:07	Euronext Dublin	202107081807105
90	41.47	EUR	14:26:41	Euronext Dublin	202107081808897
51	41.47	EUR	14:26:41	Euronext Dublin	202107081809409
166	41.46	EUR	14:28:20	Euronext Dublin	202107081813761
148	41.46	EUR	14:28:26	Euronext Dublin	202107081814529
66	41.46	EUR	14:28:26	Euronext Dublin	202107081815297
126	41.45	EUR	14:29:10	Euronext Dublin	202107081817089
48	41.45	EUR	14:29:10	Euronext Dublin	202107081818113
218	41.52	EUR	14:30:07	Euronext Dublin	202107081826049
112	41.56	EUR	14:30:19	Euronext Dublin	202107081832705
117	41.56	EUR	14:30:22	Euronext Dublin	202107081833473
56	41.56	EUR	14:30:25	Euronext Dublin	202107081833985
105	41.56	EUR	14:30:35	Euronext Dublin	202107081837057
80	41.56	EUR	14:30:35	Euronext Dublin	202107081837569
57	41.55	EUR	14:30:39	Euronext Dublin	202107081838081
56	41.56	EUR	14:30:45	Euronext Dublin	202107081840129
100	41.55	EUR	14:30:52	Euronext Dublin	202107081841153
56	41.53	EUR	14:30:55	Euronext Dublin	202107081842177
57	41.52	EUR	14:30:58	Euronext Dublin	202107081842945
114	41.51	EUR	14:31:12	Euronext Dublin	202107081845505
327	41.56	EUR	14:31:49	Euronext Dublin	202107081854977
103	41.56	EUR	14:31:49	Euronext Dublin	202107081855745
103	41.56	EUR	14:31:49	Euronext Dublin	202107081856001
71	41.56	EUR	14:31:54	Euronext Dublin	202107081856513
96	41.59	EUR	14:32:01	Euronext Dublin	202107081858305
105	41.63	EUR	14:32:19	Euronext Dublin	202107081859841
92	41.62	EUR	14:32:19	Euronext Dublin	202107081862145
100	41.62	EUR	14:32:19	Euronext Dublin	202107081862401
52	41.62	EUR	14:32:22	Euronext Dublin	202107081864193
114	41.61	EUR	14:32:28	Euronext Dublin	202107081866241
57	41.61	EUR	14:32:33	Euronext Dublin	202107081867521
60	41.61	EUR	14:32:41	Euronext Dublin	202107081868801
110	41.61	EUR	14:32:46	Euronext Dublin	202107081869825
40	41.6	EUR	14:32:51	Euronext Dublin	202107081870849
17	41.6	EUR	14:32:51	Euronext Dublin	202107081871105
113	41.58	EUR	14:32:59	Euronext Dublin	202107081871617
57	41.56	EUR	14:33:01	Euronext Dublin	202107081872897
142	41.58	EUR	14:33:20	Euronext Dublin	202107081876737
142	41.58	EUR	14:33:20	Euronext Dublin	202107081877505
56	41.57	EUR	14:33:25	Euronext Dublin	202107081878529
57	41.56	EUR	14:33:31	Euronext Dublin	202107081879041
32	41.55	EUR	14:33:45	Euronext Dublin	202107081880833
56	41.55	EUR	14:33:45	Euronext Dublin	202107081881089
26	41.55	EUR	14:33:45	Euronext Dublin	202107081881345
106	41.55	EUR	14:33:45	Euronext Dublin	202107081882625
149	41.53	EUR	14:33:58	Euronext Dublin	202107081883905
211	41.58	EUR	14:34:22	Euronext Dublin	202107081887489
149	41.58	EUR	14:34:41	Euronext Dublin	202107081888769
129	41.58	EUR	14:34:41	Euronext Dublin	202107081889025
178	41.57	EUR	14:34:45	Euronext Dublin	202107081890817
56	41.57	EUR	14:34:46	Euronext Dublin	202107081891585
114	41.57	EUR	14:34:57	Euronext Dublin	202107081892097
57	41.56	EUR	14:34:57	Euronext Dublin	202107081892865
51	41.56	EUR	14:35:05	Euronext Dublin	202107081893889
52	41.56	EUR	14:35:15	Euronext Dublin	202107081894657
128	41.55	EUR	14:35:32	Euronext Dublin	202107081896449
75	41.55	EUR	14:35:32	Euronext Dublin	202107081896705
53	41.53	EUR	14:35:38	Euronext Dublin	202107081898753
53	41.51	EUR	14:35:43	Euronext Dublin	202107081900033
171	41.54	EUR	14:36:22	Euronext Dublin	202107081902849
180	41.53	EUR	14:36:33	Euronext Dublin	202107081905665
97	41.52	EUR	14:36:42	Euronext Dublin	202107081906433
79	41.51	EUR	14:36:49	Euronext Dublin	202107081907969
39	41.51	EUR	14:36:49	Euronext Dublin	202107081908993
14	41.51	EUR	14:36:49	Euronext Dublin	202107081909249
97	41.52	EUR	14:36:59	Euronext Dublin	202107081910529
153	41.51	EUR	14:37:24	Euronext Dublin	202107081913601
49	41.51	EUR	14:37:26	Euronext Dublin	202107081914369
97	41.5	EUR	14:37:40	Euronext Dublin	202107081915393
53	41.5	EUR	14:37:40	Euronext Dublin	202107081917441
52	41.48	EUR	14:37:51	Euronext Dublin	202107081918465
53	41.48	EUR	14:37:51	Euronext Dublin	202107081918977
97	41.48	EUR	14:38:11	Euronext Dublin	202107081923073
70	41.48	EUR	14:38:11	Euronext Dublin	202107081923329
53	41.46	EUR	14:38:18	Euronext Dublin	202107081924353
53	41.45	EUR	14:38:24	Euronext Dublin	202107081925633
53	41.44	EUR	14:38:29	Euronext Dublin	202107081927169
52	41.43	EUR	14:38:36	Euronext Dublin	202107081927681
76	41.47	EUR	14:39:10	Euronext Dublin	202107081932289
98	41.47	EUR	14:39:10	Euronext Dublin	202107081932545
143	41.46	EUR	14:39:11	Euronext Dublin	202107081933057
173	41.45	EUR	14:39:32	Euronext Dublin	202107081934593
81	41.51	EUR	14:39:52	Euronext Dublin	202107081936641
207	41.52	EUR	14:40:12	Euronext Dublin	202107081939713
49	41.52	EUR	14:40:12	Euronext Dublin	202107081940993
98	41.51	EUR	14:40:37	Euronext Dublin	202107081943041
84	41.51	EUR	14:40:37	Euronext Dublin	202107081944065
50	41.49	EUR	14:40:45	Euronext Dublin	202107081945345
49	41.47	EUR	14:40:51	Euronext Dublin	202107081946881
96	41.46	EUR	14:41:14	Euronext Dublin	202107081950465
50	41.46	EUR	14:41:14	Euronext Dublin	202107081951233
50	41.45	EUR	14:41:24	Euronext Dublin	202107081952769
6	41.44	EUR	14:41:31	Euronext Dublin	202107081953281
44	41.44	EUR	14:41:31	Euronext Dublin	202107081953537
61	41.45	EUR	14:41:49	Euronext Dublin	202107081955329
114	41.43	EUR	14:41:54	Euronext Dublin	202107081955841
98	41.43	EUR	14:42:10	Euronext Dublin	202107081957121
50	41.43	EUR	14:42:13	Euronext Dublin	202107081957889
161	41.44	EUR	14:42:36	Euronext Dublin	202107081960449
98	41.44	EUR	14:42:53	Euronext Dublin	202107081962497
99	41.42	EUR	14:43:07	Euronext Dublin	202107081966081
49	41.41	EUR	14:43:14	Euronext Dublin	202107081967361
253	41.38	EUR	14:43:47	Euronext Dublin	202107081970689
161	41.37	EUR	14:44:24	Euronext Dublin	202107081975553
91	41.37	EUR	14:44:24	Euronext Dublin	202107081976065
85	41.36	EUR	14:44:37	Euronext Dublin	202107081976577
107	41.36	EUR	14:45:02	Euronext Dublin	202107081980417
95	41.36	EUR	14:45:02	Euronext Dublin	202107081980673
53	41.33	EUR	14:45:10	Euronext Dublin	202107081981953
99	41.34	EUR	14:45:31	Euronext Dublin	202107081982977
100	41.36	EUR	14:45:56	Euronext Dublin	202107081986561
98	41.36	EUR	14:45:57	Euronext Dublin	202107081987073
99	41.37	EUR	14:46:14	Euronext Dublin	202107081990401
102	41.37	EUR	14:46:29	Euronext Dublin	202107081993473
50	41.35	EUR	14:46:34	Euronext Dublin	202107081995009
105	41.35	EUR	14:46:49	Euronext Dublin	202107081995521
99	41.34	EUR	14:47:12	Euronext Dublin	202107081998081
113	41.39	EUR	14:47:34	Euronext Dublin	202107082003969
167	41.42	EUR	14:47:51	Euronext Dublin	202107082010881
96	41.38	EUR	14:48:03	Euronext Dublin	202107082013697
99	41.38	EUR	14:48:19	Euronext Dublin	202107082014977
47	41.38	EUR	14:48:24	Euronext Dublin	202107082016257
98	41.38	EUR	14:48:41	Euronext Dublin	202107082019329
53	41.37	EUR	14:48:49	Euronext Dublin	202107082020609
112	41.36	EUR	14:49:08	Euronext Dublin	202107082021633
99	41.35	EUR	14:49:20	Euronext Dublin	202107082022657
43	41.43	EUR	14:49:52	Euronext Dublin	202107082026753
70	41.43	EUR	14:49:52	Euronext Dublin	202107082027009
2	41.43	EUR	14:49:52	Euronext Dublin	202107082027265
59	41.42	EUR	14:49:53	Euronext Dublin	202107082027777
115	41.43	EUR	14:50:02	Euronext Dublin	202107082032641
77	41.41	EUR	14:50:11	Euronext Dublin	202107082033409
191	41.41	EUR	14:50:27	Euronext Dublin	202107082034689
12	41.43	EUR	14:50:48	Euronext Dublin	202107082037505
99	41.42	EUR	14:50:53	Euronext Dublin	202107082038785
144	41.45	EUR	14:51:09	Euronext Dublin	202107082041089
147	41.45	EUR	14:51:09	Euronext Dublin	202107082042625
147	41.45	EUR	14:51:09	Euronext Dublin	202107082042881
253	41.48	EUR	14:51:43	Euronext Dublin	202107082047489
70	41.49	EUR	14:51:50	Euronext Dublin	202107082048513
75	41.49	EUR	14:51:50	Euronext Dublin	202107082049537
94	41.48	EUR	14:52:00	Euronext Dublin	202107082050561
85	41.48	EUR	14:52:24	Euronext Dublin	202107082054657
137	41.5	EUR	14:52:46	Euronext Dublin	202107082055937
163	41.5	EUR	14:52:46	Euronext Dublin	202107082056193
131	41.53	EUR	14:53:04	Euronext Dublin	202107082059521
49	41.51	EUR	14:53:09	Euronext Dublin	202107082060289
94	41.52	EUR	14:53:29	Euronext Dublin	202107082061825
102	41.52	EUR	14:53:29	Euronext Dublin	202107082062849
52	41.51	EUR	14:53:36	Euronext Dublin	202107082064385
51	41.48	EUR	14:53:42	Euronext Dublin	202107082065409
48	41.48	EUR	14:53:45	Euronext Dublin	202107082065921
150	41.51	EUR	14:54:35	Euronext Dublin	202107082067969
54	41.51	EUR	14:54:35	Euronext Dublin	202107082068225
246	41.5	EUR	14:54:37	Euronext Dublin	202107082068993
104	41.5	EUR	14:54:37	Euronext Dublin	202107082070017
51	41.48	EUR	14:54:42	Euronext Dublin	202107082071297
116	41.53	EUR	14:55:02	Euronext Dublin	202107082074113
140	41.53	EUR	14:55:02	Euronext Dublin	202107082074625
52	41.52	EUR	14:55:06	Euronext Dublin	202107082075649
53	41.51	EUR	14:55:17	Euronext Dublin	202107082076929
50	41.51	EUR	14:55:19	Euronext Dublin	202107082077697
98	41.5	EUR	14:55:45	Euronext Dublin	202107082082561
65	41.49	EUR	14:55:47	Euronext Dublin	202107082084097
53	41.49	EUR	14:55:52	Euronext Dublin	202107082085121
49	41.49	EUR	14:55:56	Euronext Dublin	202107082086657
76	41.49	EUR	14:56:08	Euronext Dublin	202107082087937
49	41.47	EUR	14:56:21	Euronext Dublin	202107082091265
49	41.47	EUR	14:56:21	Euronext Dublin	202107082091777
167	41.48	EUR	14:56:51	Euronext Dublin	202107082094081
97	41.48	EUR	14:57:04	Euronext Dublin	202107082096129
49	41.47	EUR	14:57:09	Euronext Dublin	202107082097153
49	41.46	EUR	14:57:18	Euronext Dublin	202107082097665
49	41.45	EUR	14:57:22	Euronext Dublin	202107082098433
48	41.44	EUR	14:57:31	Euronext Dublin	202107082100737
161	41.41	EUR	14:58:05	Euronext Dublin	202107082104321
83	41.41	EUR	14:58:05	Euronext Dublin	202107082104577
188	41.43	EUR	14:58:32	Euronext Dublin	202107082108929
90	41.44	EUR	14:58:49	Euronext Dublin	202107082112513
49	41.44	EUR	14:58:49	Euronext Dublin	202107082113281
47	41.46	EUR	14:59:07	Euronext Dublin	202107082115073
2	41.46	EUR	14:59:07	Euronext Dublin	202107082115329
47	41.46	EUR	14:59:16	Euronext Dublin	202107082116097
2	41.46	EUR	14:59:16	Euronext Dublin	202107082116353
38	41.46	EUR	14:59:17	Euronext Dublin	202107082116865
9	41.46	EUR	14:59:17	Euronext Dublin	202107082117121
13	41.46	EUR	14:59:17	Euronext Dublin	202107082117377
47	41.46	EUR	14:59:17	Euronext Dublin	202107082117633
19	41.46	EUR	14:59:18	Euronext Dublin	202107082117889
53	41.46	EUR	14:59:31	Euronext Dublin	202107082118657
50	41.45	EUR	14:59:42	Euronext Dublin	202107082119425
60	41.48	EUR	15:00:00	Euronext Dublin	202107082121473
33	41.48	EUR	15:00:00	Euronext Dublin	202107082121729
33	41.48	EUR	15:00:00	Euronext Dublin	202107082121985
49	41.47	EUR	15:00:01	Euronext Dublin	202107082122753
49	41.44	EUR	15:00:12	Euronext Dublin	202107082124289
48	41.43	EUR	15:00:14	Euronext Dublin	202107082125569
48	41.4	EUR	15:00:24	Euronext Dublin	202107082125825
97	41.41	EUR	15:00:31	Euronext Dublin	202107082130433
49	41.42	EUR	15:00:38	Euronext Dublin	202107082138881
60	41.41	EUR	15:00:50	Euronext Dublin	202107082141185
52	41.4	EUR	15:00:53	Euronext Dublin	202107082141953
97	41.39	EUR	15:01:04	Euronext Dublin	202107082143489
49	41.39	EUR	15:01:09	Euronext Dublin	202107082144513
96	41.38	EUR	15:01:26	Euronext Dublin	202107082147585
49	41.36	EUR	15:01:28	Euronext Dublin	202107082148353
166	41.36	EUR	15:01:58	Euronext Dublin	202107082154497
65	41.35	EUR	15:02:01	Euronext Dublin	202107082155777
123	41.37	EUR	15:02:47	Euronext Dublin	202107082161921
128	41.39	EUR	15:03:05	Euronext Dublin	202107082165249
193	41.39	EUR	15:03:05	Euronext Dublin	202107082165761
107	41.39	EUR	15:03:05	Euronext Dublin	202107082166017
64	41.38	EUR	15:03:12	Euronext Dublin	202107082168833
40	41.38	EUR	15:03:20	Euronext Dublin	202107082169089
48	41.39	EUR	15:03:29	Euronext Dublin	202107082171393
49	41.39	EUR	15:03:33	Euronext Dublin	202107082172673
97	41.41	EUR	15:03:45	Euronext Dublin	202107082178305
145	41.41	EUR	15:04:00	Euronext Dublin	202107082180097
49	41.43	EUR	15:04:05	Euronext Dublin	202107082183681
48	41.42	EUR	15:04:15	Euronext Dublin	202107082184193
56	41.41	EUR	15:04:24	Euronext Dublin	202107082185473
49	41.41	EUR	15:04:24	Euronext Dublin	202107082186753
58	41.39	EUR	15:05:03	Euronext Dublin	202107082189313
10	41.39	EUR	15:05:04	Euronext Dublin	202107082190081
117	41.39	EUR	15:05:04	Euronext Dublin	202107082190337
28	41.39	EUR	15:05:04	Euronext Dublin	202107082191617
103	41.38	EUR	15:05:08	Euronext Dublin	202107082192129
52	41.37	EUR	15:05:13	Euronext Dublin	202107082195201
58	41.36	EUR	15:05:28	Euronext Dublin	202107082196737
108	41.38	EUR	15:06:04	Euronext Dublin	202107082202881
61	41.37	EUR	15:06:22	Euronext Dublin	202107082204929
53	41.37	EUR	15:06:26	Euronext Dublin	202107082205441
32	41.4	EUR	15:06:44	Euronext Dublin	202107082208769
4	41.4	EUR	15:06:44	Euronext Dublin	202107082209025
32	41.4	EUR	15:06:45	Euronext Dublin	202107082210561
3	41.4	EUR	15:06:45	Euronext Dublin	202107082210817
18	41.4	EUR	15:06:45	Euronext Dublin	202107082211073
27	41.42	EUR	15:06:54	Euronext Dublin	202107082214401
4	41.42	EUR	15:06:54	Euronext Dublin	202107082214657
27	41.42	EUR	15:06:54	Euronext Dublin	202107082214913
6	41.42	EUR	15:06:54	Euronext Dublin	202107082215169
44	41.4	EUR	15:07:00	Euronext Dublin	202107082217473
76	41.4	EUR	15:07:00	Euronext Dublin	202107082217729
45	41.41	EUR	15:07:00	Euronext Dublin	202107082217985
90	41.39	EUR	15:07:13	Euronext Dublin	202107082221825
67	41.39	EUR	15:07:14	Euronext Dublin	202107082222337
1	41.39	EUR	15:07:18	Euronext Dublin	202107082222593
97	41.39	EUR	15:07:29	Euronext Dublin	202107082224129
55	41.41	EUR	15:07:53	Euronext Dublin	202107082226945
131	41.4	EUR	15:07:58	Euronext Dublin	202107082227457
134	41.4	EUR	15:07:58	Euronext Dublin	202107082228225
3	41.4	EUR	15:08:31	Euronext Dublin	202107082230529
156	41.39	EUR	15:08:35	Euronext Dublin	202107082231297
83	41.39	EUR	15:08:35	Euronext Dublin	202107082232577
99	41.42	EUR	15:08:54	Euronext Dublin	202107082236417
42	41.42	EUR	15:08:54	Euronext Dublin	202107082236673
101	41.39	EUR	15:09:13	Euronext Dublin	202107082242817
49	41.38	EUR	15:09:15	Euronext Dublin	202107082244097
48	41.37	EUR	15:09:21	Euronext Dublin	202107082245633
48	41.36	EUR	15:09:31	Euronext Dublin	202107082246913
49	41.35	EUR	15:09:37	Euronext Dublin	202107082248961
89	41.34	EUR	15:09:50	Euronext Dublin	202107082249985
97	41.33	EUR	15:10:02	Euronext Dublin	202107082252545
53	41.32	EUR	15:10:16	Euronext Dublin	202107082253569
32	41.36	EUR	15:10:28	Euronext Dublin	202107082256641
69	41.36	EUR	15:10:28	Euronext Dublin	202107082256897
43	41.35	EUR	15:10:34	Euronext Dublin	202107082257409
10	41.35	EUR	15:10:34	Euronext Dublin	202107082257665
192	41.34	EUR	15:11:17	Euronext Dublin	202107082261249
89	41.34	EUR	15:11:17	Euronext Dublin	202107082262017
54	41.32	EUR	15:11:23	Euronext Dublin	202107082265857
53	41.32	EUR	15:11:31	Euronext Dublin	202107082267137
54	41.31	EUR	15:11:40	Euronext Dublin	202107082267649
99	41.3	EUR	15:11:59	Euronext Dublin	202107082269185
99	41.3	EUR	15:12:20	Euronext Dublin	202107082271489
76	41.29	EUR	15:12:27	Euronext Dublin	202107082272513
100	41.29	EUR	15:12:40	Euronext Dublin	202107082274305
54	41.28	EUR	15:12:47	Euronext Dublin	202107082275585
86	41.26	EUR	15:13:08	Euronext Dublin	202107082276865
54	41.27	EUR	15:13:35	Euronext Dublin	202107082280961
137	41.27	EUR	15:13:54	Euronext Dublin	202107082283777
137	41.28	EUR	15:14:09	Euronext Dublin	202107082286337
141	41.31	EUR	15:14:26	Euronext Dublin	202107082288641
141	41.31	EUR	15:14:26	Euronext Dublin	202107082288897
54	41.31	EUR	15:14:26	Euronext Dublin	202107082289153
113	41.28	EUR	15:14:43	Euronext Dublin	202107082291201
103	41.27	EUR	15:14:49	Euronext Dublin	202107082292737
239	41.28	EUR	15:15:39	Euronext Dublin	202107082297601
151	41.28	EUR	15:15:39	Euronext Dublin	202107082299649
106	41.26	EUR	15:15:54	Euronext Dublin	202107082300417
98	41.25	EUR	15:16:09	Euronext Dublin	202107082300929
53	41.23	EUR	15:16:13	Euronext Dublin	202107082302721
53	41.23	EUR	15:16:18	Euronext Dublin	202107082303745
98	41.22	EUR	15:16:31	Euronext Dublin	202107082306049
93	41.23	EUR	15:17:23	Euronext Dublin	202107082310401
156	41.23	EUR	15:17:23	Euronext Dublin	202107082311169
152	41.24	EUR	15:17:39	Euronext Dublin	202107082313473
357	41.24	EUR	15:17:42	Euronext Dublin	202107082314241
58	41.24	EUR	15:17:42	Euronext Dublin	202107082314497
381	41.24	EUR	15:17:42	Euronext Dublin	202107082314753
357	41.24	EUR	15:17:42	Euronext Dublin	202107082315009
357	41.24	EUR	15:17:44	Euronext Dublin	202107082315265
48	41.24	EUR	15:17:44	Euronext Dublin	202107082315777
114	41.25	EUR	15:18:11	Euronext Dublin	202107082318593
114	41.25	EUR	15:18:18	Euronext Dublin	202107082319361
121	41.24	EUR	15:18:30	Euronext Dublin	202107082321921
69	41.24	EUR	15:18:30	Euronext Dublin	202107082322689
268	41.29	EUR	15:19:33	Euronext Dublin	202107082324737
271	41.31	EUR	15:19:52	Euronext Dublin	202107082326273
121	41.31	EUR	15:19:52	Euronext Dublin	202107082328065
98	41.31	EUR	15:19:52	Euronext Dublin	202107082328321
54	41.29	EUR	15:19:57	Euronext Dublin	202107082331137
54	41.27	EUR	15:20:01	Euronext Dublin	202107082331905
117	41.25	EUR	15:20:17	Euronext Dublin	202107082332929
153	41.26	EUR	15:20:48	Euronext Dublin	202107082339073
76	41.28	EUR	15:21:09	Euronext Dublin	202107082341121
149	41.27	EUR	15:21:12	Euronext Dublin	202107082341377
7	41.27	EUR	15:21:24	Euronext Dublin	202107082341633
151	41.26	EUR	15:21:42	Euronext Dublin	202107082342913
189	41.25	EUR	15:21:49	Euronext Dublin	202107082344961
25	41.24	EUR	15:21:54	Euronext Dublin	202107082346753
116	41.24	EUR	15:22:15	Euronext Dublin	202107082352129
88	41.24	EUR	15:22:22	Euronext Dublin	202107082352897
61	41.24	EUR	15:22:31	Euronext Dublin	202107082354433
109	41.24	EUR	15:22:34	Euronext Dublin	202107082355457
55	41.24	EUR	15:22:37	Euronext Dublin	202107082356737
146	41.24	EUR	15:23:06	Euronext Dublin	202107082360065
164	41.23	EUR	15:23:21	Euronext Dublin	202107082364673
136	41.24	EUR	15:23:34	Euronext Dublin	202107082369025
56	41.24	EUR	15:23:38	Euronext Dublin	202107082369793
50	41.24	EUR	15:23:45	Euronext Dublin	202107082370561
93	41.24	EUR	15:24:26	Euronext Dublin	202107082373633
138	41.24	EUR	15:24:26	Euronext Dublin	202107082374401
142	41.24	EUR	15:24:47	Euronext Dublin	202107082375937
108	41.27	EUR	15:25:13	Euronext Dublin	202107082379009
232	41.26	EUR	15:25:19	Euronext Dublin	202107082379521
91	41.26	EUR	15:25:19	Euronext Dublin	202107082380801
117	41.29	EUR	15:26:02	Euronext Dublin	202107082384385
185	41.28	EUR	15:26:18	Euronext Dublin	202107082385153
128	41.28	EUR	15:26:18	Euronext Dublin	202107082385921
85	41.28	EUR	15:26:18	Euronext Dublin	202107082386177
74	41.27	EUR	15:26:30	Euronext Dublin	202107082389761
104	41.24	EUR	15:26:41	Euronext Dublin	202107082391041
22	41.22	EUR	15:27:00	Euronext Dublin	202107082392833
155	41.22	EUR	15:27:00	Euronext Dublin	202107082393089
90	41.21	EUR	15:27:32	Euronext Dublin	202107082396673
15	41.21	EUR	15:27:32	Euronext Dublin	202107082396929
148	41.21	EUR	15:27:32	Euronext Dublin	202107082397185
108	41.27	EUR	15:28:08	Euronext Dublin	202107082404353
7	41.27	EUR	15:28:08	Euronext Dublin	202107082404609
85	41.27	EUR	15:28:08	Euronext Dublin	202107082404865
129	41.34	EUR	15:28:30	Euronext Dublin	202107082410497
76	41.34	EUR	15:28:35	Euronext Dublin	202107082412289
81	41.34	EUR	15:28:36	Euronext Dublin	202107082413825
106	41.34	EUR	15:28:46	Euronext Dublin	202107082415617
88	41.36	EUR	15:28:57	Euronext Dublin	202107082418689
75	41.36	EUR	15:29:08	Euronext Dublin	202107082422017
88	41.35	EUR	15:29:17	Euronext Dublin	202107082424577
53	41.35	EUR	15:29:17	Euronext Dublin	202107082427137
69	41.39	EUR	15:30:06	Euronext Dublin	202107082430465
77	41.38	EUR	15:30:09	Euronext Dublin	202107082431489
17	41.38	EUR	15:30:09	Euronext Dublin	202107082431745
98	41.37	EUR	15:30:14	Euronext Dublin	202107082434049
99	41.36	EUR	15:30:24	Euronext Dublin	202107082435329
54	41.36	EUR	15:30:31	Euronext Dublin	202107082435841
109	41.36	EUR	15:30:45	Euronext Dublin	202107082437633
63	41.36	EUR	15:30:48	Euronext Dublin	202107082438913
160	41.37	EUR	15:31:24	Euronext Dublin	202107082441729
21	41.4	EUR	15:31:40	Euronext Dublin	202107082443009
32	41.43	EUR	15:31:53	Euronext Dublin	202107082445057
3	41.43	EUR	15:31:53	Euronext Dublin	202107082445313
221	41.43	EUR	15:31:58	Euronext Dublin	202107082448129
86	41.42	EUR	15:32:08	Euronext Dublin	202107082449665
94	41.41	EUR	15:32:12	Euronext Dublin	202107082451713
102	41.41	EUR	15:32:26	Euronext Dublin	202107082454017
94	41.4	EUR	15:32:39	Euronext Dublin	202107082456577
73	41.37	EUR	15:32:48	Euronext Dublin	202107082457089
50	41.35	EUR	15:32:59	Euronext Dublin	202107082457601
51	41.36	EUR	15:33:05	Euronext Dublin	202107082459649
51	41.36	EUR	15:33:12	Euronext Dublin	202107082460673
51	41.35	EUR	15:33:20	Euronext Dublin	202107082462209
51	41.34	EUR	15:33:27	Euronext Dublin	202107082462977
69	41.34	EUR	15:33:41	Euronext Dublin	202107082464513
18	41.34	EUR	15:33:41	Euronext Dublin	202107082465025
50	41.34	EUR	15:33:41	Euronext Dublin	202107082465281
51	41.33	EUR	15:33:48	Euronext Dublin	202107082465793
51	41.31	EUR	15:33:55	Euronext Dublin	202107082469889
102	41.3	EUR	15:34:17	Euronext Dublin	202107082476033
12	41.3	EUR	15:34:18	Euronext Dublin	202107082477313
46	41.3	EUR	15:34:18	Euronext Dublin	202107082477569
174	41.28	EUR	15:34:44	Euronext Dublin	202107082480897
63	41.28	EUR	15:34:55	Euronext Dublin	202107082486273
103	41.31	EUR	15:35:06	Euronext Dublin	202107082487297
99	41.28	EUR	15:35:19	Euronext Dublin	202107082490881
49	41.26	EUR	15:35:25	Euronext Dublin	202107082492929
50	41.28	EUR	15:35:32	Euronext Dublin	202107082494209
49	41.26	EUR	15:35:44	Euronext Dublin	202107082497793
98	41.26	EUR	15:36:01	Euronext Dublin	202107082501121
86	41.27	EUR	15:36:08	Euronext Dublin	202107082503169
49	41.26	EUR	15:36:14	Euronext Dublin	202107082505985
49	41.26	EUR	15:36:21	Euronext Dublin	202107082508289
1	41.28	EUR	15:36:58	Euronext Dublin	202107082511361
2	41.28	EUR	15:36:59	Euronext Dublin	202107082511617
101	41.32	EUR	15:37:20	Euronext Dublin	202107082515457
252	41.3	EUR	15:37:28	Euronext Dublin	202107082517761
138	41.3	EUR	15:37:41	Euronext Dublin	202107082519041
70	41.29	EUR	15:37:49	Euronext Dublin	202107082520833
65	41.29	EUR	15:37:49	Euronext Dublin	202107082522369
49	41.28	EUR	15:38:00	Euronext Dublin	202107082523905
43	41.26	EUR	15:38:12	Euronext Dublin	202107082525441
56	41.26	EUR	15:38:12	Euronext Dublin	202107082525697
173	41.29	EUR	15:38:50	Euronext Dublin	202107082528001
173	41.26	EUR	15:38:58	Euronext Dublin	202107082529537
106	41.28	EUR	15:40:12	Euronext Dublin	202107082538753
102	41.27	EUR	15:40:20	Euronext Dublin	202107082540033
69	41.27	EUR	15:40:20	Euronext Dublin	202107082541313
64	41.26	EUR	15:40:26	Euronext Dublin	202107082542593
106	41.27	EUR	15:40:36	Euronext Dublin	202107082543873
49	41.26	EUR	15:40:42	Euronext Dublin	202107082544385
173	41.27	EUR	15:41:15	Euronext Dublin	202107082547457
63	41.26	EUR	15:41:19	Euronext Dublin	202107082548225
183	41.29	EUR	15:42:26	Euronext Dublin	202107082554113
72	41.35	EUR	15:43:04	Euronext Dublin	202107082556161
44	41.35	EUR	15:43:04	Euronext Dublin	202107082556417
72	41.35	EUR	15:43:04	Euronext Dublin	202107082556673
1	41.35	EUR	15:43:04	Euronext Dublin	202107082556929
39	41.35	EUR	15:43:04	Euronext Dublin	202107082557185
2	41.35	EUR	15:43:04	Euronext Dublin	202107082557441
12	41.37	EUR	15:43:19	Euronext Dublin	202107082558209
85	41.37	EUR	15:43:19	Euronext Dublin	202107082558465
150	41.37	EUR	15:43:19	Euronext Dublin	202107082560769
6	41.37	EUR	15:43:19	Euronext Dublin	202107082561025
100	41.36	EUR	15:43:19	Euronext Dublin	202107082562817
27	41.36	EUR	15:43:19	Euronext Dublin	202107082563073
21	41.34	EUR	15:43:31	Euronext Dublin	202107082565121
66	41.34	EUR	15:43:31	Euronext Dublin	202107082565377
15	41.34	EUR	15:43:31	Euronext Dublin	202107082565633
189	41.39	EUR	15:44:33	Euronext Dublin	202107082571521
126	41.38	EUR	15:44:43	Euronext Dublin	202107082573569
43	41.38	EUR	15:44:43	Euronext Dublin	202107082573825
7	41.38	EUR	15:44:43	Euronext Dublin	202107082574081
94	41.39	EUR	15:44:43	Euronext Dublin	202107082574593
99	41.38	EUR	15:45:03	Euronext Dublin	202107082576641
48	41.38	EUR	15:45:32	Euronext Dublin	202107082578177
164	41.37	EUR	15:45:35	Euronext Dublin	202107082578689
82	41.37	EUR	15:45:35	Euronext Dublin	202107082579201
49	41.34	EUR	15:45:43	Euronext Dublin	202107082582017
97	41.33	EUR	15:45:50	Euronext Dublin	202107082583809
49	41.33	EUR	15:46:01	Euronext Dublin	202107082584321
49	41.33	EUR	15:46:03	Euronext Dublin	202107082585345
98	41.33	EUR	15:46:20	Euronext Dublin	202107082587137
49	41.33	EUR	15:46:20	Euronext Dublin	202107082587393
96	41.32	EUR	15:46:38	Euronext Dublin	202107082589697
50	41.32	EUR	15:46:38	Euronext Dublin	202107082590721
187	41.31	EUR	15:47:04	Euronext Dublin	202107082591745
49	41.3	EUR	15:47:07	Euronext Dublin	202107082593793
212	41.3	EUR	15:48:05	Euronext Dublin	202107082597889
168	41.3	EUR	15:48:05	Euronext Dublin	202107082598145
92	41.29	EUR	15:48:11	Euronext Dublin	202107082599681
49	41.29	EUR	15:48:11	Euronext Dublin	202107082600193
164	41.31	EUR	15:48:58	Euronext Dublin	202107082605313
124	41.31	EUR	15:48:58	Euronext Dublin	202107082606593
86	41.3	EUR	15:49:03	Euronext Dublin	202107082607105
49	41.3	EUR	15:49:06	Euronext Dublin	202107082607617
122	41.29	EUR	15:49:36	Euronext Dublin	202107082609921
50	41.31	EUR	15:50:04	Euronext Dublin	202107082611713
43	41.31	EUR	15:50:11	Euronext Dublin	202107082612993
291	41.29	EUR	15:50:22	Euronext Dublin	202107082614529
83	41.29	EUR	15:50:22	Euronext Dublin	202107082616321
40	41.29	EUR	15:50:22	Euronext Dublin	202107082616577
54	41.26	EUR	15:50:29	Euronext Dublin	202107082619649
55	41.23	EUR	15:50:35	Euronext Dublin	202107082622721
2	41.25	EUR	15:50:48	Euronext Dublin	202107082625281
76	41.3	EUR	15:51:20	Euronext Dublin	202107082629633
76	41.3	EUR	15:51:20	Euronext Dublin	202107082630145
76	41.3	EUR	15:51:20	Euronext Dublin	202107082630401
39	41.3	EUR	15:51:20	Euronext Dublin	202107082630657
37	41.3	EUR	15:51:20	Euronext Dublin	202107082630913
54	41.29	EUR	15:51:21	Euronext Dublin	202107082632705
101	41.29	EUR	15:51:35	Euronext Dublin	202107082634241
57	41.28	EUR	15:51:48	Euronext Dublin	202107082635265
53	41.27	EUR	15:51:51	Euronext Dublin	202107082636801
147	41.32	EUR	15:52:29	Euronext Dublin	202107082643201
173	41.32	EUR	15:52:29	Euronext Dublin	202107082643713
4	41.32	EUR	15:52:42	Euronext Dublin	202107082645761
6	41.35	EUR	15:53:05	Euronext Dublin	202107082649857
55	41.34	EUR	15:53:06	Euronext Dublin	202107082651649
63	41.34	EUR	15:53:06	Euronext Dublin	202107082651905
154	41.34	EUR	15:53:06	Euronext Dublin	202107082653185
138	41.37	EUR	15:53:36	Euronext Dublin	202107082659329
96	41.37	EUR	15:53:36	Euronext Dublin	202107082659841
55	41.37	EUR	15:53:44	Euronext Dublin	202107082660865
81	41.35	EUR	15:53:59	Euronext Dublin	202107082663425
183	41.37	EUR	15:54:21	Euronext Dublin	202107082666241
49	41.36	EUR	15:54:22	Euronext Dublin	202107082667777
54	41.34	EUR	15:54:34	Euronext Dublin	202107082672385
4	41.33	EUR	15:55:01	Euronext Dublin	202107082676481
200	41.33	EUR	15:55:01	Euronext Dublin	202107082676737
108	41.33	EUR	15:55:11	Euronext Dublin	202107082680577
49	41.32	EUR	15:55:18	Euronext Dublin	202107082683137
90	41.31	EUR	15:55:35	Euronext Dublin	202107082686209
90	41.31	EUR	15:55:44	Euronext Dublin	202107082688001
48	41.31	EUR	15:55:56	Euronext Dublin	202107082688769
49	41.31	EUR	15:55:57	Euronext Dublin	202107082689537
48	41.31	EUR	15:56:07	Euronext Dublin	202107082690049
97	41.32	EUR	15:56:34	Euronext Dublin	202107082691329
97	41.32	EUR	15:56:34	Euronext Dublin	202107082692097
49	41.31	EUR	15:56:40	Euronext Dublin	202107082694145
56	41.31	EUR	15:57:17	Euronext Dublin	202107082696961
5	41.32	EUR	15:57:29	Euronext Dublin	202107082697473
150	41.33	EUR	15:57:42	Euronext Dublin	202107082699777
42	41.32	EUR	15:57:52	Euronext Dublin	202107082701313
150	41.32	EUR	15:57:52	Euronext Dublin	202107082701569
5	41.32	EUR	15:57:52	Euronext Dublin	202107082701825
98	41.31	EUR	15:57:57	Euronext Dublin	202107082703873
132	41.31	EUR	15:58:16	Euronext Dublin	202107082706945
166	41.3	EUR	15:58:54	Euronext Dublin	202107082710785
125	41.3	EUR	15:58:58	Euronext Dublin	202107082714113
90	41.3	EUR	15:59:12	Euronext Dublin	202107082717185
307	41.33	EUR	16:00:01	Euronext Dublin	202107082725377
77	41.34	EUR	16:00:01	Euronext Dublin	202107082725889
180	41.36	EUR	16:00:36	Euronext Dublin	202107082732033
103	41.37	EUR	16:00:36	Euronext Dublin	202107082733313
104	41.39	EUR	16:00:48	Euronext Dublin	202107082734849
52	41.37	EUR	16:00:53	Euronext Dublin	202107082736641
51	41.36	EUR	16:01:03	Euronext Dublin	202107082737409
173	41.39	EUR	16:01:28	Euronext Dublin	202107082740225
77	41.39	EUR	16:01:28	Euronext Dublin	202107082740737
207	41.46	EUR	16:02:23	Euronext Dublin	202107082743809
51	41.46	EUR	16:02:23	Euronext Dublin	202107082744065
199	41.46	EUR	16:02:23	Euronext Dublin	202107082744321
30	41.45	EUR	16:02:26	Euronext Dublin	202107082746113
22	41.45	EUR	16:02:26	Euronext Dublin	202107082746369
52	41.44	EUR	16:02:34	Euronext Dublin	202107082746881
95	41.43	EUR	16:02:46	Euronext Dublin	202107082747649
59	41.42	EUR	16:02:51	Euronext Dublin	202107082749185
47	41.43	EUR	16:03:10	Euronext Dublin	202107082750465
96	41.42	EUR	16:03:11	Euronext Dublin	202107082752001
1	41.41	EUR	16:03:31	Euronext Dublin	202107082754305
1	41.41	EUR	16:03:31	Euronext Dublin	202107082754561
88	41.41	EUR	16:03:35	Euronext Dublin	202107082754817
48	41.41	EUR	16:03:36	Euronext Dublin	202107082755073
92	41.41	EUR	16:03:56	Euronext Dublin	202107082756353
169	41.4	EUR	16:04:01	Euronext Dublin	202107082758145
52	41.4	EUR	16:04:01	Euronext Dublin	202107082760193
2	41.4	EUR	16:04:01	Euronext Dublin	202107082760449
52	41.38	EUR	16:04:08	Euronext Dublin	202107082761729
89	41.4	EUR	16:04:20	Euronext Dublin	202107082764545
92	41.4	EUR	16:04:28	Euronext Dublin	202107082766081
95	41.39	EUR	16:04:40	Euronext Dublin	202107082767873
1	41.42	EUR	16:05:00	Euronext Dublin	202107082768897
48	41.42	EUR	16:05:00	Euronext Dublin	202107082769153
49	41.43	EUR	16:05:17	Euronext Dublin	202107082772481
46	41.42	EUR	16:05:39	Euronext Dublin	202107082776065
48	41.43	EUR	16:05:58	Euronext Dublin	202107082779905
48	41.43	EUR	16:06:23	Euronext Dublin	202107082783489
49	41.44	EUR	16:06:39	Euronext Dublin	202107082787585
48	41.46	EUR	16:07:11	Euronext Dublin	202107082788865
50	41.45	EUR	16:07:18	Euronext Dublin	202107082790913
48	41.44	EUR	16:07:49	Euronext Dublin	202107082797569
46	41.45	EUR	16:08:08	Euronext Dublin	202107082798849
51	41.44	EUR	16:08:30	Euronext Dublin	202107082800641
53	41.44	EUR	16:08:49	Euronext Dublin	202107082801409
63	41.43	EUR	16:09:10	Euronext Dublin	202107082806017
47	41.45	EUR	16:09:41	Euronext Dublin	202107082809601
95	41.43	EUR	16:10:23	Euronext Dublin	202107082812929
62	41.43	EUR	16:10:24	Euronext Dublin	202107082813953
45	41.41	EUR	16:10:43	Euronext Dublin	202107082817281
66	41.42	EUR	16:11:02	Euronext Dublin	202107082821377
48	41.42	EUR	16:11:18	Euronext Dublin	202107082822657
50	41.41	EUR	16:11:23	Euronext Dublin	202107082823425
49	41.41	EUR	16:11:39	Euronext Dublin	202107082824193
49	41.42	EUR	16:11:59	Euronext Dublin	202107082827521
93	41.41	EUR	16:12:45	Euronext Dublin	202107082830849
104	41.42	EUR	16:13:01	Euronext Dublin	202107082832129
33	41.42	EUR	16:13:01	Euronext Dublin	202107082832385
48	41.41	EUR	16:13:12	Euronext Dublin	202107082839041
100	41.43	EUR	16:14:03	Euronext Dublin	202107082842113
4	41.43	EUR	16:14:03	Euronext Dublin	202107082842369
65	41.43	EUR	16:14:04	Euronext Dublin	202107082842625
51	41.41	EUR	16:14:16	Euronext Dublin	202107082846977
87	41.4	EUR	16:14:55	Euronext Dublin	202107082849793
48	41.4	EUR	16:14:55	Euronext Dublin	202107082850817
372	41.4	EUR	16:15:08	Euronext Dublin	202107082853377

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

POSDKFBQABKDKOK

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

Latest Share Chat

CRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account