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: 6,302.00

Bid: 6,298.00

Ask: 6,300.00

Change: 106.00 (1.71%)

Spread: 2.00 (0.032%)

Open: 6,214.00

High: 6,314.00

Low: 6,192.00

Prev. Close: 6,196.00

Last checked at -

Transaction in Own Shares

9 Sep 2021 07:00

RNS Number : 1803L

CRH PLC

09 September 2021

9th September 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 8th September 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:			146,000
Highest price paid per share:			€43.76
Lowest price paid per share:			€43.32
Volume weighted average price paid:			€43.5319

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 16,732,612 of its ordinary shares in treasury which represents 2.104 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 778,407,726 ordinary shares in issue (excluding treasury shares).

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

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

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	43.5319	146,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
12	43.76	EUR	08:00:22	Euronext Dublin	2021090816897
33	43.76	EUR	08:00:22	Euronext Dublin	2021090817153
64	43.7	EUR	08:00:47	Euronext Dublin	2021090826113
86	43.66	EUR	08:01:01	Euronext Dublin	2021090826881
8	43.64	EUR	08:01:31	Euronext Dublin	2021090827137
105	43.64	EUR	08:01:31	Euronext Dublin	2021090827393
73	43.65	EUR	08:01:31	Euronext Dublin	2021090827649
198	43.66	EUR	08:02:52	Euronext Dublin	2021090832257
66	43.64	EUR	08:02:52	Euronext Dublin	2021090833537
200	43.64	EUR	08:02:52	Euronext Dublin	2021090833793
66	43.65	EUR	08:02:52	Euronext Dublin	2021090834049
22	43.65	EUR	08:02:52	Euronext Dublin	2021090834305
178	43.63	EUR	08:02:52	Euronext Dublin	2021090834561
93	43.57	EUR	08:03:03	Euronext Dublin	2021090834817
100	43.53	EUR	08:03:39	Euronext Dublin	2021090836353
445	43.53	EUR	08:03:54	Euronext Dublin	2021090837889
255	43.53	EUR	08:03:54	Euronext Dublin	2021090838145
45	43.51	EUR	08:04:11	Euronext Dublin	2021090839681
79	43.6	EUR	08:04:36	Euronext Dublin	2021090843009
131	43.57	EUR	08:04:47	Euronext Dublin	2021090843521
157	43.57	EUR	08:04:47	Euronext Dublin	2021090844801
120	43.51	EUR	08:05:01	Euronext Dublin	2021090847617
59	43.51	EUR	08:05:01	Euronext Dublin	2021090849409
46	43.46	EUR	08:05:06	Euronext Dublin	2021090850433
46	43.46	EUR	08:05:06	Euronext Dublin	2021090850689
144	43.41	EUR	08:05:31	Euronext Dublin	2021090858113
163	43.44	EUR	08:05:40	Euronext Dublin	2021090860417
150	43.44	EUR	08:05:41	Euronext Dublin	2021090860673
4	43.44	EUR	08:05:41	Euronext Dublin	2021090860929
55	43.44	EUR	08:05:41	Euronext Dublin	2021090861185
47	43.43	EUR	08:05:42	Euronext Dublin	2021090861697
125	43.39	EUR	08:05:54	Euronext Dublin	2021090863489
63	43.39	EUR	08:05:54	Euronext Dublin	2021090864001
187	43.34	EUR	08:06:07	Euronext Dublin	2021090865537
54	43.33	EUR	08:06:52	Euronext Dublin	2021090867329
29	43.34	EUR	08:06:59	Euronext Dublin	2021090870913
51	43.34	EUR	08:06:59	Euronext Dublin	2021090871169
32	43.34	EUR	08:07:00	Euronext Dublin	2021090871425
67	43.35	EUR	08:07:20	Euronext Dublin	2021090872449
189	43.43	EUR	08:07:55	Euronext Dublin	2021090873985
57	43.41	EUR	08:07:59	Euronext Dublin	2021090875009
77	43.39	EUR	08:08:08	Euronext Dublin	2021090875265
71	43.39	EUR	08:08:09	Euronext Dublin	2021090875521
13	43.39	EUR	08:08:09	Euronext Dublin	2021090875777
48	43.5	EUR	08:09:16	Euronext Dublin	2021090877569
44	43.5	EUR	08:09:16	Euronext Dublin	2021090877825
44	43.5	EUR	08:09:16	Euronext Dublin	2021090878081
342	43.49	EUR	08:09:33	Euronext Dublin	2021090879361
573	43.49	EUR	08:09:33	Euronext Dublin	2021090879617
325	43.49	EUR	08:09:33	Euronext Dublin	2021090879873
248	43.49	EUR	08:09:33	Euronext Dublin	2021090880129
273	43.44	EUR	08:10:06	Euronext Dublin	2021090881153
180	43.44	EUR	08:10:06	Euronext Dublin	2021090881409
167	43.42	EUR	08:10:14	Euronext Dublin	2021090881921
23	43.42	EUR	08:10:34	Euronext Dublin	2021090887297
57	43.4	EUR	08:11:00	Euronext Dublin	2021090888065
63	43.4	EUR	08:11:00	Euronext Dublin	2021090888321
52	43.39	EUR	08:11:02	Euronext Dublin	2021090888833
309	43.48	EUR	08:11:35	Euronext Dublin	2021090893185
152	43.48	EUR	08:11:36	Euronext Dublin	2021090894209
20	43.45	EUR	08:12:00	Euronext Dublin	2021090895489
151	43.45	EUR	08:12:00	Euronext Dublin	2021090895745
204	43.44	EUR	08:12:02	Euronext Dublin	2021090896513
200	43.46	EUR	08:12:40	Euronext Dublin	2021090898561
254	43.46	EUR	08:12:40	Euronext Dublin	2021090899841
93	43.46	EUR	08:12:40	Euronext Dublin	20210908100097
135	43.48	EUR	08:13:42	Euronext Dublin	20210908103169
217	43.51	EUR	08:14:05	Euronext Dublin	20210908104449
165	43.51	EUR	08:14:05	Euronext Dublin	20210908104961
165	43.51	EUR	08:14:05	Euronext Dublin	20210908105217
176	43.5	EUR	08:14:08	Euronext Dublin	20210908105985
51	43.5	EUR	08:14:08	Euronext Dublin	20210908106241
127	43.49	EUR	08:14:19	Euronext Dublin	20210908106753
127	43.49	EUR	08:14:19	Euronext Dublin	20210908107009
127	43.49	EUR	08:14:19	Euronext Dublin	20210908107265
281	43.47	EUR	08:14:27	Euronext Dublin	20210908109569
58	43.45	EUR	08:14:32	Euronext Dublin	20210908110081
114	43.44	EUR	08:14:39	Euronext Dublin	20210908111617
193	43.48	EUR	08:15:32	Euronext Dublin	20210908120065
205	43.48	EUR	08:15:32	Euronext Dublin	20210908120321
46	43.48	EUR	08:15:32	Euronext Dublin	20210908120577
251	43.48	EUR	08:15:32	Euronext Dublin	20210908120833
124	43.47	EUR	08:15:33	Euronext Dublin	20210908121089
48	43.45	EUR	08:15:36	Euronext Dublin	20210908123649
58	43.49	EUR	08:16:30	Euronext Dublin	20210908127489
45	43.49	EUR	08:16:30	Euronext Dublin	20210908128513
135	43.49	EUR	08:16:45	Euronext Dublin	20210908131073
89	43.49	EUR	08:16:45	Euronext Dublin	20210908131585
195	43.54	EUR	08:17:14	Euronext Dublin	20210908135681
150	43.54	EUR	08:17:14	Euronext Dublin	20210908135937
72	43.54	EUR	08:17:14	Euronext Dublin	20210908136193
227	43.54	EUR	08:17:51	Euronext Dublin	20210908139009
92	43.58	EUR	08:18:27	Euronext Dublin	20210908142081
138	43.58	EUR	08:18:49	Euronext Dublin	20210908143361
48	43.58	EUR	08:18:49	Euronext Dublin	20210908143617
150	43.58	EUR	08:18:51	Euronext Dublin	20210908143873
86	43.58	EUR	08:18:52	Euronext Dublin	20210908144129
65	43.58	EUR	08:18:53	Euronext Dublin	20210908145153
73	43.58	EUR	08:18:53	Euronext Dublin	20210908145409
65	43.58	EUR	08:18:53	Euronext Dublin	20210908145665
63	43.58	EUR	08:18:53	Euronext Dublin	20210908145921
221	43.57	EUR	08:18:53	Euronext Dublin	20210908147713
150	43.57	EUR	08:18:53	Euronext Dublin	20210908147969
113	43.57	EUR	08:18:53	Euronext Dublin	20210908148225
101	43.57	EUR	08:19:00	Euronext Dublin	20210908148993
49	43.56	EUR	08:19:05	Euronext Dublin	20210908149505
58	43.55	EUR	08:19:10	Euronext Dublin	20210908152577
45	43.55	EUR	08:19:10	Euronext Dublin	20210908152833
179	43.55	EUR	08:19:30	Euronext Dublin	20210908156161
72	43.55	EUR	08:19:30	Euronext Dublin	20210908156673
211	43.56	EUR	08:19:42	Euronext Dublin	20210908157953
90	43.55	EUR	08:19:50	Euronext Dublin	20210908158721
45	43.55	EUR	08:19:50	Euronext Dublin	20210908158977
155	43.58	EUR	08:20:11	Euronext Dublin	20210908161281
31	43.57	EUR	08:20:11	Euronext Dublin	20210908162305
150	43.57	EUR	08:20:11	Euronext Dublin	20210908162561
52	43.57	EUR	08:20:11	Euronext Dublin	20210908162817
258	43.54	EUR	08:20:42	Euronext Dublin	20210908165889
150	43.53	EUR	08:20:42	Euronext Dublin	20210908166145
24	43.53	EUR	08:20:42	Euronext Dublin	20210908166401
150	43.52	EUR	08:21:00	Euronext Dublin	20210908167681
142	43.52	EUR	08:21:00	Euronext Dublin	20210908168449
113	43.52	EUR	08:21:00	Euronext Dublin	20210908168705
48	43.5	EUR	08:21:01	Euronext Dublin	20210908168961
66	43.5	EUR	08:21:05	Euronext Dublin	20210908169729
273	43.53	EUR	08:21:26	Euronext Dublin	20210908177153
150	43.53	EUR	08:21:26	Euronext Dublin	20210908177665
9	43.53	EUR	08:21:26	Euronext Dublin	20210908177921
156	43.57	EUR	08:22:00	Euronext Dublin	20210908185345
150	43.57	EUR	08:22:00	Euronext Dublin	20210908185857
146	43.57	EUR	08:22:00	Euronext Dublin	20210908186113
284	43.56	EUR	08:22:05	Euronext Dublin	20210908189697
146	43.56	EUR	08:22:06	Euronext Dublin	20210908190465
46	43.56	EUR	08:22:07	Euronext Dublin	20210908190977
174	43.55	EUR	08:22:20	Euronext Dublin	20210908196865
76	43.54	EUR	08:22:21	Euronext Dublin	20210908199425
53	43.54	EUR	08:22:21	Euronext Dublin	20210908199937
65	43.53	EUR	08:22:26	Euronext Dublin	20210908201217
45	43.52	EUR	08:22:29	Euronext Dublin	20210908202241
133	43.53	EUR	08:22:36	Euronext Dublin	20210908203265
45	43.51	EUR	08:22:37	Euronext Dublin	20210908203777
90	43.5	EUR	08:22:44	Euronext Dublin	20210908205569
67	43.5	EUR	08:22:46	Euronext Dublin	20210908207105
202	43.5	EUR	08:22:54	Euronext Dublin	20210908210689
5	43.5	EUR	08:22:57	Euronext Dublin	20210908212225
85	43.5	EUR	08:22:57	Euronext Dublin	20210908212481
45	43.5	EUR	08:23:00	Euronext Dublin	20210908212993
67	43.49	EUR	08:23:02	Euronext Dublin	20210908213761
90	43.49	EUR	08:23:08	Euronext Dublin	20210908216321
45	43.49	EUR	08:23:08	Euronext Dublin	20210908216577
89	43.49	EUR	08:23:13	Euronext Dublin	20210908218881
41	43.48	EUR	08:23:14	Euronext Dublin	20210908220161
166	43.47	EUR	08:23:26	Euronext Dublin	20210908222977
85	43.47	EUR	08:23:26	Euronext Dublin	20210908223233
68	43.46	EUR	08:23:28	Euronext Dublin	20210908224001
133	43.45	EUR	08:23:34	Euronext Dublin	20210908227329
135	43.45	EUR	08:23:44	Euronext Dublin	20210908230657
90	43.44	EUR	08:23:46	Euronext Dublin	20210908232449
134	43.45	EUR	08:23:50	Euronext Dublin	20210908235009
86	43.47	EUR	08:24:19	Euronext Dublin	20210908246529
96	43.46	EUR	08:24:21	Euronext Dublin	20210908247297
118	43.47	EUR	08:24:32	Euronext Dublin	20210908247809
108	43.48	EUR	08:24:42	Euronext Dublin	20210908248321
127	43.48	EUR	08:24:42	Euronext Dublin	20210908248577
302	43.48	EUR	08:24:42	Euronext Dublin	20210908248833
49	43.48	EUR	08:24:43	Euronext Dublin	20210908249089
43	43.48	EUR	08:24:45	Euronext Dublin	20210908249601
131	43.48	EUR	08:24:48	Euronext Dublin	20210908249857
71	43.48	EUR	08:24:48	Euronext Dublin	20210908250113
41	43.49	EUR	08:24:51	Euronext Dublin	20210908250881
49	43.41	EUR	08:25:23	Euronext Dublin	20210908257537
146	43.41	EUR	08:25:38	Euronext Dublin	20210908257793
157	43.41	EUR	08:26:06	Euronext Dublin	20210908260097
83	43.41	EUR	08:26:06	Euronext Dublin	20210908260353
238	43.41	EUR	08:26:36	Euronext Dublin	20210908262401
54	43.4	EUR	08:26:40	Euronext Dublin	20210908262657
16	43.42	EUR	08:27:15	Euronext Dublin	20210908264193
234	43.41	EUR	08:27:25	Euronext Dublin	20210908264705
67	43.47	EUR	08:28:02	Euronext Dublin	20210908266241
60	43.46	EUR	08:28:09	Euronext Dublin	20210908266753
77	43.48	EUR	08:29:11	Euronext Dublin	20210908269569
328	43.48	EUR	08:29:11	Euronext Dublin	20210908269825
59	43.48	EUR	08:29:11	Euronext Dublin	20210908270593
454	43.48	EUR	08:29:11	Euronext Dublin	20210908270849
81	43.48	EUR	08:29:11	Euronext Dublin	20210908271105
186	43.47	EUR	08:29:33	Euronext Dublin	20210908274945
52	43.45	EUR	08:29:42	Euronext Dublin	20210908279553
170	43.48	EUR	08:30:04	Euronext Dublin	20210908285441
46	43.48	EUR	08:30:04	Euronext Dublin	20210908285953
101	43.47	EUR	08:30:15	Euronext Dublin	20210908287745
202	43.48	EUR	08:30:43	Euronext Dublin	20210908292865
111	43.48	EUR	08:30:43	Euronext Dublin	20210908294657
120	43.5	EUR	08:31:41	Euronext Dublin	20210908307713
84	43.49	EUR	08:31:53	Euronext Dublin	20210908310785
187	43.49	EUR	08:32:09	Euronext Dublin	20210908315649
95	43.48	EUR	08:32:23	Euronext Dublin	20210908318209
84	43.47	EUR	08:32:32	Euronext Dublin	20210908319233
45	43.61	EUR	08:37:11	Euronext Dublin	20210908372737
46	43.59	EUR	08:37:26	Euronext Dublin	20210908378113
57	43.58	EUR	08:37:34	Euronext Dublin	20210908378881
51	43.58	EUR	08:37:37	Euronext Dublin	20210908380673
50	43.58	EUR	08:37:42	Euronext Dublin	20210908381953
75	43.58	EUR	08:37:54	Euronext Dublin	20210908384257
174	43.58	EUR	08:38:22	Euronext Dublin	20210908390145
93	43.58	EUR	08:38:23	Euronext Dublin	20210908390913
91	43.56	EUR	08:38:33	Euronext Dublin	20210908392449
92	43.57	EUR	08:38:45	Euronext Dublin	20210908396033
114	43.61	EUR	08:39:11	Euronext Dublin	20210908403969
73	43.61	EUR	08:39:11	Euronext Dublin	20210908404225
45	43.6	EUR	08:39:15	Euronext Dublin	20210908405249
28	43.6	EUR	08:39:15	Euronext Dublin	20210908406273
17	43.61	EUR	08:39:23	Euronext Dublin	20210908407553
163	43.61	EUR	08:39:59	Euronext Dublin	20210908408065
248	43.61	EUR	08:40:14	Euronext Dublin	20210908411649
94	43.59	EUR	08:40:47	Euronext Dublin	20210908414977
45	43.58	EUR	08:40:55	Euronext Dublin	20210908415233
60	43.57	EUR	08:42:54	Euronext Dublin	20210908422913
42	43.61	EUR	08:43:47	Euronext Dublin	20210908425985
39	43.61	EUR	08:43:47	Euronext Dublin	20210908426241
239	43.62	EUR	08:44:05	Euronext Dublin	20210908428545
324	43.61	EUR	08:44:11	Euronext Dublin	20210908429569
33	43.64	EUR	08:44:45	Euronext Dublin	20210908434689
282	43.66	EUR	08:45:04	Euronext Dublin	20210908439553
150	43.66	EUR	08:45:04	Euronext Dublin	20210908440065
150	43.66	EUR	08:45:04	Euronext Dublin	20210908440321
9	43.66	EUR	08:45:04	Euronext Dublin	20210908440577
66	43.66	EUR	08:45:04	Euronext Dublin	20210908440833
90	43.64	EUR	08:45:26	Euronext Dublin	20210908442113
45	43.62	EUR	08:45:30	Euronext Dublin	20210908443137
117	43.6	EUR	08:45:49	Euronext Dublin	20210908444673
90	43.59	EUR	08:46:13	Euronext Dublin	20210908446721
51	43.59	EUR	08:46:13	Euronext Dublin	20210908447233
12	43.57	EUR	08:46:23	Euronext Dublin	20210908449025
18	43.57	EUR	08:46:23	Euronext Dublin	20210908449281
19	43.57	EUR	08:46:23	Euronext Dublin	20210908449537
123	43.62	EUR	08:46:50	Euronext Dublin	20210908464129
45	43.61	EUR	08:46:55	Euronext Dublin	20210908465409
84	43.61	EUR	08:47:17	Euronext Dublin	20210908469761
56	43.61	EUR	08:47:17	Euronext Dublin	20210908471297
45	43.61	EUR	08:47:26	Euronext Dublin	20210908471809
58	43.6	EUR	08:47:51	Euronext Dublin	20210908473857
32	43.6	EUR	08:47:51	Euronext Dublin	20210908474113
55	43.6	EUR	08:47:51	Euronext Dublin	20210908474369
45	43.59	EUR	08:48:00	Euronext Dublin	20210908475137
84	43.59	EUR	08:48:23	Euronext Dublin	20210908476929
51	43.59	EUR	08:48:23	Euronext Dublin	20210908477697
107	43.62	EUR	08:48:58	Euronext Dublin	20210908483841
84	43.61	EUR	08:49:01	Euronext Dublin	20210908484353
256	43.63	EUR	08:50:29	Euronext Dublin	20210908493313
261	43.62	EUR	08:50:51	Euronext Dublin	20210908494337
126	43.61	EUR	08:50:56	Euronext Dublin	20210908495105
47	43.6	EUR	08:51:02	Euronext Dublin	20210908495361
294	43.59	EUR	08:52:01	Euronext Dublin	20210908501761
45	43.56	EUR	08:52:10	Euronext Dublin	20210908503809
29	43.55	EUR	08:52:22	Euronext Dublin	20210908506369
17	43.55	EUR	08:52:22	Euronext Dublin	20210908506625
46	43.58	EUR	08:52:37	Euronext Dublin	20210908513537
46	43.59	EUR	08:52:48	Euronext Dublin	20210908515073
45	43.58	EUR	08:53:01	Euronext Dublin	20210908521985
45	43.58	EUR	08:53:02	Euronext Dublin	20210908522753
84	43.59	EUR	08:53:35	Euronext Dublin	20210908536321
69	43.59	EUR	08:53:42	Euronext Dublin	20210908537857
163	43.59	EUR	08:53:46	Euronext Dublin	20210908538113
37	43.59	EUR	08:53:47	Euronext Dublin	20210908539393
81	43.59	EUR	08:53:47	Euronext Dublin	20210908539649
51	43.6	EUR	08:54:47	Euronext Dublin	20210908543489
30	43.6	EUR	08:54:48	Euronext Dublin	20210908543745
194	43.6	EUR	08:54:48	Euronext Dublin	20210908544001
75	43.6	EUR	08:54:48	Euronext Dublin	20210908544257
150	43.6	EUR	08:55:05	Euronext Dublin	20210908544769
150	43.6	EUR	08:55:05	Euronext Dublin	20210908545025
150	43.6	EUR	08:55:05	Euronext Dublin	20210908545281
150	43.6	EUR	08:55:05	Euronext Dublin	20210908545537
178	43.6	EUR	08:55:05	Euronext Dublin	20210908545793
60	43.6	EUR	08:55:06	Euronext Dublin	20210908546049
45	43.48	EUR	08:57:24	Euronext Dublin	20210908574465
102	43.52	EUR	08:57:46	Euronext Dublin	20210908580609
339	43.52	EUR	08:58:36	Euronext Dublin	20210908588801
46	43.52	EUR	08:58:41	Euronext Dublin	20210908589569
115	43.52	EUR	08:59:14	Euronext Dublin	20210908593665
1	43.52	EUR	08:59:14	Euronext Dublin	20210908593921
150	43.52	EUR	08:59:14	Euronext Dublin	20210908594433
34	43.52	EUR	08:59:14	Euronext Dublin	20210908594689
131	43.52	EUR	09:00:09	Euronext Dublin	20210908601089
231	43.52	EUR	09:01:37	Euronext Dublin	20210908613889
160	43.52	EUR	09:01:37	Euronext Dublin	20210908614657
147	43.51	EUR	09:02:04	Euronext Dublin	20210908618497
54	43.51	EUR	09:02:04	Euronext Dublin	20210908618753
165	43.5	EUR	09:07:49	Euronext Dublin	20210908654081
43	43.48	EUR	09:07:58	Euronext Dublin	20210908655873
95	43.49	EUR	09:08:07	Euronext Dublin	20210908658433
85	43.48	EUR	09:08:20	Euronext Dublin	20210908666113
54	43.46	EUR	09:08:29	Euronext Dublin	20210908670209
54	43.45	EUR	09:08:31	Euronext Dublin	20210908671489
77	43.45	EUR	09:08:45	Euronext Dublin	20210908680193
149	43.49	EUR	09:09:14	Euronext Dublin	20210908697089
74	43.49	EUR	09:09:14	Euronext Dublin	20210908697345
54	43.5	EUR	09:09:20	Euronext Dublin	20210908705793
92	43.5	EUR	09:09:31	Euronext Dublin	20210908707329
46	43.48	EUR	09:09:40	Euronext Dublin	20210908708865
38	43.48	EUR	09:09:43	Euronext Dublin	20210908709377
139	43.47	EUR	09:10:04	Euronext Dublin	20210908716545
34	43.45	EUR	09:10:21	Euronext Dublin	20210908718337
56	43.45	EUR	09:10:21	Euronext Dublin	20210908718593
47	43.45	EUR	09:10:25	Euronext Dublin	20210908719617
252	43.47	EUR	09:11:29	Euronext Dublin	20210908723201
34	43.47	EUR	09:11:29	Euronext Dublin	20210908723713
294	43.48	EUR	09:12:24	Euronext Dublin	20210908726785
50	43.48	EUR	09:12:24	Euronext Dublin	20210908727041
90	43.47	EUR	09:12:43	Euronext Dublin	20210908727809
275	43.5	EUR	09:13:53	Euronext Dublin	20210908733953
103	43.5	EUR	09:13:53	Euronext Dublin	20210908734977
279	43.49	EUR	09:14:43	Euronext Dublin	20210908736769
93	43.47	EUR	09:15:00	Euronext Dublin	20210908737281
97	43.48	EUR	09:15:41	Euronext Dublin	20210908739329
163	43.5	EUR	09:17:57	Euronext Dublin	20210908747777
133	43.5	EUR	09:17:57	Euronext Dublin	20210908748033
77	43.49	EUR	09:18:29	Euronext Dublin	20210908750849
45	43.49	EUR	09:18:29	Euronext Dublin	20210908751105
94	43.48	EUR	09:19:00	Euronext Dublin	20210908751617
45	43.48	EUR	09:19:00	Euronext Dublin	20210908752385
49	43.45	EUR	09:19:37	Euronext Dublin	20210908753665
143	43.41	EUR	09:20:11	Euronext Dublin	20210908753921
96	43.4	EUR	09:20:21	Euronext Dublin	20210908758785
75	43.4	EUR	09:20:41	Euronext Dublin	20210908764929
54	43.4	EUR	09:20:41	Euronext Dublin	20210908765185
46	43.39	EUR	09:20:49	Euronext Dublin	20210908766465
96	43.38	EUR	09:21:10	Euronext Dublin	20210908767745
19	43.39	EUR	09:21:13	Euronext Dublin	20210908769793
15	43.39	EUR	09:21:13	Euronext Dublin	20210908770049
95	43.39	EUR	09:21:24	Euronext Dublin	20210908771073
71	43.39	EUR	09:22:11	Euronext Dublin	20210908773889
79	43.39	EUR	09:22:11	Euronext Dublin	20210908774145
183	43.38	EUR	09:22:22	Euronext Dublin	20210908775425
100	43.41	EUR	09:22:52	Euronext Dublin	20210908779777
150	43.42	EUR	09:23:02	Euronext Dublin	20210908781057
1	43.42	EUR	09:23:02	Euronext Dublin	20210908781313
102	43.42	EUR	09:23:16	Euronext Dublin	20210908781825
61	43.4	EUR	09:23:20	Euronext Dublin	20210908783105
54	43.4	EUR	09:23:20	Euronext Dublin	20210908783361
150	43.4	EUR	09:23:20	Euronext Dublin	20210908783617
52	43.41	EUR	09:23:48	Euronext Dublin	20210908786433
150	43.43	EUR	09:24:24	Euronext Dublin	20210908788225
145	43.43	EUR	09:24:24	Euronext Dublin	20210908788481
179	43.43	EUR	09:24:47	Euronext Dublin	20210908789249
47	43.41	EUR	09:24:54	Euronext Dublin	20210908792321
92	43.39	EUR	09:25:12	Euronext Dublin	20210908794113
47	43.39	EUR	09:25:12	Euronext Dublin	20210908794625
69	43.37	EUR	09:25:49	Euronext Dublin	20210908795137
114	43.37	EUR	09:25:49	Euronext Dublin	20210908795393
48	43.36	EUR	09:25:58	Euronext Dublin	20210908796417
47	43.35	EUR	09:26:03	Euronext Dublin	20210908797185
45	43.38	EUR	09:26:15	Euronext Dublin	20210908800257
286	43.41	EUR	09:26:56	Euronext Dublin	20210908802561
150	43.42	EUR	09:27:00	Euronext Dublin	20210908804097
150	43.42	EUR	09:27:00	Euronext Dublin	20210908804353
150	43.42	EUR	09:27:00	Euronext Dublin	20210908804609
150	43.42	EUR	09:27:00	Euronext Dublin	20210908804865
66	43.42	EUR	09:27:00	Euronext Dublin	20210908805121
81	43.42	EUR	09:27:00	Euronext Dublin	20210908805377
150	43.42	EUR	09:27:00	Euronext Dublin	20210908805633
42	43.39	EUR	09:29:33	Euronext Dublin	20210908815105
156	43.37	EUR	09:30:06	Euronext Dublin	20210908817409
92	43.35	EUR	09:30:19	Euronext Dublin	20210908817921
76	43.35	EUR	09:30:49	Euronext Dublin	20210908819457
116	43.35	EUR	09:30:50	Euronext Dublin	20210908819713
50	43.34	EUR	09:30:58	Euronext Dublin	20210908822529
1	43.34	EUR	09:31:04	Euronext Dublin	20210908822785
81	43.33	EUR	09:31:55	Euronext Dublin	20210908824833
292	43.33	EUR	09:32:30	Euronext Dublin	20210908826369
222	43.33	EUR	09:32:30	Euronext Dublin	20210908826625
89	43.33	EUR	09:32:38	Euronext Dublin	20210908828929
94	43.32	EUR	09:33:01	Euronext Dublin	20210908832513
54	43.32	EUR	09:33:01	Euronext Dublin	20210908833281
25	43.36	EUR	09:33:48	Euronext Dublin	20210908838913
150	43.35	EUR	09:34:48	Euronext Dublin	20210908841985
86	43.35	EUR	09:34:48	Euronext Dublin	20210908842241
81	43.35	EUR	09:34:49	Euronext Dublin	20210908842497
68	43.35	EUR	09:34:49	Euronext Dublin	20210908842753
318	43.35	EUR	09:35:02	Euronext Dublin	20210908843521
180	43.35	EUR	09:36:00	Euronext Dublin	20210908845313
32	43.35	EUR	09:36:00	Euronext Dublin	20210908846337
127	43.35	EUR	09:36:01	Euronext Dublin	20210908846593
23	43.35	EUR	09:36:01	Euronext Dublin	20210908846849
136	43.35	EUR	09:36:01	Euronext Dublin	20210908847105
51	43.37	EUR	09:36:20	Euronext Dublin	20210908849665
50	43.38	EUR	09:36:25	Euronext Dublin	20210908850689
150	43.38	EUR	09:36:25	Euronext Dublin	20210908850945
150	43.38	EUR	09:36:25	Euronext Dublin	20210908851201
95	43.38	EUR	09:36:25	Euronext Dublin	20210908851457
73	43.38	EUR	09:36:26	Euronext Dublin	20210908851713
50	43.38	EUR	09:36:26	Euronext Dublin	20210908851969
50	43.38	EUR	09:36:26	Euronext Dublin	20210908852225
108	43.37	EUR	09:37:24	Euronext Dublin	20210908855809
88	43.37	EUR	09:37:24	Euronext Dublin	20210908856065
116	43.37	EUR	09:37:42	Euronext Dublin	20210908857345
27	43.37	EUR	09:37:42	Euronext Dublin	20210908857601
174	43.4	EUR	09:38:14	Euronext Dublin	20210908861185
198	43.48	EUR	09:38:37	Euronext Dublin	20210908886529
54	43.49	EUR	09:39:21	Euronext Dublin	20210908936705
36	43.49	EUR	09:39:21	Euronext Dublin	20210908936961
16	43.49	EUR	09:39:49	Euronext Dublin	20210908941569
340	43.47	EUR	09:40:52	Euronext Dublin	20210908947201
150	43.47	EUR	09:40:52	Euronext Dublin	20210908947457
65	43.47	EUR	09:40:52	Euronext Dublin	20210908947713
323	43.48	EUR	09:43:07	Euronext Dublin	20210908958209
266	43.48	EUR	09:43:08	Euronext Dublin	20210908959489
107	43.48	EUR	09:43:08	Euronext Dublin	20210908959745
47	43.47	EUR	09:43:18	Euronext Dublin	20210908960513
54	43.49	EUR	09:57:29	Euronext Dublin	202109081014529
82	43.48	EUR	09:57:52	Euronext Dublin	202109081015041
50	43.48	EUR	09:57:52	Euronext Dublin	202109081015297
46	43.48	EUR	09:58:06	Euronext Dublin	202109081016577
18	43.49	EUR	09:59:04	Euronext Dublin	202109081021441
235	43.49	EUR	10:00:03	Euronext Dublin	202109081022209
276	43.59	EUR	10:14:35	Euronext Dublin	202109081068545
147	43.6	EUR	10:15:10	Euronext Dublin	202109081071105
73	43.6	EUR	10:15:19	Euronext Dublin	202109081071617
248	43.6	EUR	10:17:00	Euronext Dublin	202109081075201
146	43.6	EUR	10:17:00	Euronext Dublin	202109081075713
125	43.6	EUR	10:17:00	Euronext Dublin	202109081075969
143	43.59	EUR	10:18:26	Euronext Dublin	202109081078017
70	43.59	EUR	10:18:26	Euronext Dublin	202109081078273
142	43.59	EUR	10:18:26	Euronext Dublin	202109081078785
50	43.59	EUR	10:18:26	Euronext Dublin	202109081079041
30	43.57	EUR	10:19:03	Euronext Dublin	202109081082113
141	43.57	EUR	10:19:16	Euronext Dublin	202109081082369
57	43.57	EUR	10:19:16	Euronext Dublin	202109081083137
171	43.56	EUR	10:19:54	Euronext Dublin	202109081085953
173	43.55	EUR	10:20:27	Euronext Dublin	202109081087745
59	43.6	EUR	10:23:00	Euronext Dublin	202109081099265
292	43.6	EUR	10:23:08	Euronext Dublin	202109081101313
121	43.6	EUR	10:23:08	Euronext Dublin	202109081101569
97	43.6	EUR	10:23:21	Euronext Dublin	202109081102849
263	43.59	EUR	10:24:35	Euronext Dublin	202109081107713
135	43.59	EUR	10:24:35	Euronext Dublin	202109081108225
94	43.6	EUR	10:25:42	Euronext Dublin	202109081112577
3	43.59	EUR	10:26:40	Euronext Dublin	202109081114113
186	43.59	EUR	10:26:40	Euronext Dublin	202109081114369
87	43.59	EUR	10:27:06	Euronext Dublin	202109081115393
95	43.59	EUR	10:27:27	Euronext Dublin	202109081118209
112	43.64	EUR	10:33:56	Euronext Dublin	202109081138945
68	43.64	EUR	10:34:09	Euronext Dublin	202109081140737
2	43.64	EUR	10:36:17	Euronext Dublin	202109081143553
20	43.64	EUR	10:36:17	Euronext Dublin	202109081143809
168	43.63	EUR	10:36:32	Euronext Dublin	202109081144321
117	43.63	EUR	10:36:53	Euronext Dublin	202109081145089
249	43.63	EUR	10:36:53	Euronext Dublin	202109081145345
80	43.63	EUR	10:36:53	Euronext Dublin	202109081145601
49	43.62	EUR	10:38:06	Euronext Dublin	202109081148673
1	43.62	EUR	10:38:15	Euronext Dublin	202109081148929
77	43.62	EUR	10:38:15	Euronext Dublin	202109081149185
246	43.61	EUR	10:39:14	Euronext Dublin	202109081151489
164	43.6	EUR	10:39:38	Euronext Dublin	202109081155329
319	43.61	EUR	10:42:20	Euronext Dublin	202109081159169
73	43.65	EUR	10:44:55	Euronext Dublin	202109081169409
50	43.65	EUR	10:44:55	Euronext Dublin	202109081169665
171	43.64	EUR	10:45:52	Euronext Dublin	202109081171713
394	43.64	EUR	10:45:52	Euronext Dublin	202109081171969
150	43.64	EUR	10:45:52	Euronext Dublin	202109081172225
150	43.64	EUR	10:45:52	Euronext Dublin	202109081172481
109	43.64	EUR	10:45:52	Euronext Dublin	202109081172737
86	43.64	EUR	10:45:52	Euronext Dublin	202109081172993
10	43.64	EUR	10:45:52	Euronext Dublin	202109081173249
24	43.63	EUR	10:46:12	Euronext Dublin	202109081175041
46	43.62	EUR	10:46:27	Euronext Dublin	202109081177089
346	43.64	EUR	10:48:37	Euronext Dublin	202109081184257
46	43.64	EUR	10:48:37	Euronext Dublin	202109081184513
86	43.63	EUR	10:49:14	Euronext Dublin	202109081186049
45	43.62	EUR	10:49:28	Euronext Dublin	202109081188609
126	43.65	EUR	10:50:05	Euronext Dublin	202109081197825
27	43.65	EUR	10:54:00	Euronext Dublin	202109081213697
142	43.65	EUR	10:54:00	Euronext Dublin	202109081213953
119	43.64	EUR	10:54:00	Euronext Dublin	202109081214209
45	43.64	EUR	10:54:12	Euronext Dublin	202109081214721
338	43.65	EUR	10:59:41	Euronext Dublin	202109081243649
216	43.65	EUR	10:59:41	Euronext Dublin	202109081243905
64	43.65	EUR	11:01:33	Euronext Dublin	202109081248257
55	43.65	EUR	11:01:33	Euronext Dublin	202109081248513
17	43.64	EUR	11:02:29	Euronext Dublin	202109081250049
44	43.64	EUR	11:02:29	Euronext Dublin	202109081250305
64	43.64	EUR	11:02:29	Euronext Dublin	202109081250561
86	43.63	EUR	11:03:03	Euronext Dublin	202109081251585
54	43.63	EUR	11:03:03	Euronext Dublin	202109081251841
181	43.64	EUR	11:05:12	Euronext Dublin	202109081258497
21	43.64	EUR	11:05:12	Euronext Dublin	202109081258753
69	43.64	EUR	11:05:55	Euronext Dublin	202109081260033
250	43.65	EUR	11:06:56	Euronext Dublin	202109081263873
81	43.65	EUR	11:06:56	Euronext Dublin	202109081264641
133	43.64	EUR	11:10:39	Euronext Dublin	202109081282049
46	43.62	EUR	11:10:57	Euronext Dublin	202109081284353
59	43.61	EUR	11:11:27	Euronext Dublin	202109081285633
30	43.61	EUR	11:11:27	Euronext Dublin	202109081285889
8	43.61	EUR	11:11:45	Euronext Dublin	202109081287169
288	43.62	EUR	11:14:04	Euronext Dublin	202109081292545
67	43.62	EUR	11:14:04	Euronext Dublin	202109081293313
14	43.6	EUR	11:14:44	Euronext Dublin	202109081294849
78	43.6	EUR	11:14:44	Euronext Dublin	202109081295105
45	43.55	EUR	11:32:38	Euronext Dublin	202109081359105
41	43.54	EUR	11:32:41	Euronext Dublin	202109081362177
46	43.54	EUR	11:32:57	Euronext Dublin	202109081362945
150	43.54	EUR	11:33:06	Euronext Dublin	202109081363457
150	43.54	EUR	11:33:06	Euronext Dublin	202109081363713
12	43.54	EUR	11:33:06	Euronext Dublin	202109081363969
73	43.54	EUR	11:33:07	Euronext Dublin	202109081364225
150	43.53	EUR	11:33:11	Euronext Dublin	202109081365761
144	43.53	EUR	11:33:11	Euronext Dublin	202109081366017
150	43.52	EUR	11:33:27	Euronext Dublin	202109081366529
112	43.52	EUR	11:33:27	Euronext Dublin	202109081366785
296	43.52	EUR	11:33:41	Euronext Dublin	202109081367041
81	43.52	EUR	11:33:41	Euronext Dublin	202109081367297
67	43.52	EUR	11:33:41	Euronext Dublin	202109081367553
771	43.52	EUR	11:33:41	Euronext Dublin	202109081367809
61	43.52	EUR	11:33:41	Euronext Dublin	202109081368065
40	43.52	EUR	11:33:41	Euronext Dublin	202109081368321
362	43.52	EUR	11:33:41	Euronext Dublin	202109081368577
255	43.52	EUR	11:33:41	Euronext Dublin	202109081368833
282	43.52	EUR	11:33:41	Euronext Dublin	202109081369089
163	43.52	EUR	11:33:42	Euronext Dublin	202109081369345
122	43.52	EUR	11:33:45	Euronext Dublin	202109081369601
150	43.52	EUR	11:33:52	Euronext Dublin	202109081370881
91	43.52	EUR	11:33:52	Euronext Dublin	202109081371137
31	43.52	EUR	11:33:53	Euronext Dublin	202109081371393
107	43.52	EUR	11:33:53	Euronext Dublin	202109081371649
5	43.52	EUR	11:33:53	Euronext Dublin	202109081371905
122	43.52	EUR	11:33:54	Euronext Dublin	202109081372161
12	43.52	EUR	11:33:54	Euronext Dublin	202109081372417
95	43.52	EUR	11:33:55	Euronext Dublin	202109081372673
17	43.52	EUR	11:33:55	Euronext Dublin	202109081372929
81	43.52	EUR	11:33:56	Euronext Dublin	202109081373185
93	43.53	EUR	11:34:09	Euronext Dublin	202109081377537
24	43.53	EUR	11:34:10	Euronext Dublin	202109081377793
150	43.52	EUR	11:34:51	Euronext Dublin	202109081381889
140	43.52	EUR	11:35:55	Euronext Dublin	202109081385729
45	43.53	EUR	11:39:02	Euronext Dublin	202109081396225
90	43.53	EUR	11:39:28	Euronext Dublin	202109081396481
35	43.53	EUR	11:39:28	Euronext Dublin	202109081396737
361	43.53	EUR	11:39:28	Euronext Dublin	202109081396993
19	43.53	EUR	11:39:28	Euronext Dublin	202109081397249
67	43.52	EUR	11:39:31	Euronext Dublin	202109081400065
34	43.52	EUR	11:39:54	Euronext Dublin	202109081401345
81	43.54	EUR	11:44:38	Euronext Dublin	202109081412353
39	43.54	EUR	11:44:38	Euronext Dublin	202109081412609
139	43.54	EUR	11:44:38	Euronext Dublin	202109081412865
301	43.54	EUR	11:44:40	Euronext Dublin	202109081413121
17	43.54	EUR	11:44:40	Euronext Dublin	202109081413377
148	43.53	EUR	11:46:14	Euronext Dublin	202109081415937
70	43.53	EUR	11:46:14	Euronext Dublin	202109081416193
150	43.52	EUR	11:47:29	Euronext Dublin	202109081418753
72	43.52	EUR	11:47:29	Euronext Dublin	202109081419009
9	43.52	EUR	11:47:31	Euronext Dublin	202109081419265
56	43.52	EUR	11:47:31	Euronext Dublin	202109081419521
69	43.52	EUR	11:47:34	Euronext Dublin	202109081419777
62	43.52	EUR	11:47:37	Euronext Dublin	202109081420033
12	43.52	EUR	11:47:37	Euronext Dublin	202109081420289
104	43.54	EUR	11:47:54	Euronext Dublin	202109081424129
119	43.54	EUR	11:47:54	Euronext Dublin	202109081424385
1	43.54	EUR	11:47:54	Euronext Dublin	202109081424641
139	43.55	EUR	11:48:59	Euronext Dublin	202109081433089
29	43.54	EUR	11:49:27	Euronext Dublin	202109081433601
9	43.54	EUR	11:49:27	Euronext Dublin	202109081433857
168	43.55	EUR	11:49:27	Euronext Dublin	202109081434881
28	43.56	EUR	11:51:09	Euronext Dublin	202109081438465
150	43.56	EUR	11:51:09	Euronext Dublin	202109081438721
149	43.58	EUR	11:53:44	Euronext Dublin	202109081443073
277	43.6	EUR	11:55:50	Euronext Dublin	202109081450241
29	43.6	EUR	11:59:00	Euronext Dublin	202109081457153
62	43.6	EUR	11:59:34	Euronext Dublin	202109081460225
3	43.6	EUR	11:59:34	Euronext Dublin	202109081460481
311	43.59	EUR	11:59:59	Euronext Dublin	202109081461505
105	43.7	EUR	12:47:01	Euronext Dublin	202109081590017
130	43.7	EUR	12:47:35	Euronext Dublin	202109081591297
171	43.7	EUR	12:47:42	Euronext Dublin	202109081591553
63	43.62	EUR	13:09:34	Euronext Dublin	202109081646849
45	43.62	EUR	13:09:34	Euronext Dublin	202109081647361
85	43.6	EUR	13:09:58	Euronext Dublin	202109081648385
46	43.62	EUR	13:10:18	Euronext Dublin	202109081654529
48	43.61	EUR	13:10:25	Euronext Dublin	202109081655297
47	43.59	EUR	13:10:30	Euronext Dublin	202109081656065
166	43.58	EUR	13:11:30	Euronext Dublin	202109081657089
99	43.6	EUR	13:12:35	Euronext Dublin	202109081659905
99	43.6	EUR	13:13:12	Euronext Dublin	202109081665281
141	43.6	EUR	13:13:12	Euronext Dublin	202109081666049
81	43.6	EUR	13:13:22	Euronext Dublin	202109081666305
302	43.6	EUR	13:13:30	Euronext Dublin	202109081666561
48	43.6	EUR	13:14:22	Euronext Dublin	202109081667585
1500	43.59	EUR	13:14:22	Euronext Dublin	202109081667841
117	43.59	EUR	13:14:22	Euronext Dublin	202109081668097
96	43.56	EUR	13:15:09	Euronext Dublin	202109081671425
340	43.55	EUR	13:15:13	Euronext Dublin	202109081671681
317	43.55	EUR	13:15:13	Euronext Dublin	202109081671937
448	43.55	EUR	13:15:13	Euronext Dublin	202109081672705
150	43.55	EUR	13:15:13	Euronext Dublin	202109081672961
59	43.55	EUR	13:15:13	Euronext Dublin	202109081673217
91	43.55	EUR	13:15:13	Euronext Dublin	202109081673473
150	43.55	EUR	13:15:13	Euronext Dublin	202109081673729
209	43.55	EUR	13:15:13	Euronext Dublin	202109081673985
298	43.55	EUR	13:15:13	Euronext Dublin	202109081674241
32	43.55	EUR	13:15:13	Euronext Dublin	202109081674497
209	43.55	EUR	13:15:13	Euronext Dublin	202109081674753
340	43.55	EUR	13:15:13	Euronext Dublin	202109081675009
108	43.55	EUR	13:15:23	Euronext Dublin	202109081679105
150	43.55	EUR	13:15:31	Euronext Dublin	202109081679873
32	43.55	EUR	13:15:31	Euronext Dublin	202109081680129
67	43.55	EUR	13:15:31	Euronext Dublin	202109081680385
44	43.54	EUR	13:16:31	Euronext Dublin	202109081683201
92	43.55	EUR	13:16:52	Euronext Dublin	202109081685761
2000	43.54	EUR	13:16:52	Euronext Dublin	202109081686529
135	43.54	EUR	13:18:12	Euronext Dublin	202109081690113
126	43.54	EUR	13:18:47	Euronext Dublin	202109081690881
653	43.53	EUR	13:19:08	Euronext Dublin	202109081691905
4	43.53	EUR	13:19:08	Euronext Dublin	202109081692161
151	43.53	EUR	13:19:08	Euronext Dublin	202109081692929
150	43.53	EUR	13:19:08	Euronext Dublin	202109081693441
150	43.53	EUR	13:19:08	Euronext Dublin	202109081693697
43	43.53	EUR	13:19:08	Euronext Dublin	202109081693953
48	43.53	EUR	13:20:01	Euronext Dublin	202109081697025
31	43.53	EUR	13:20:02	Euronext Dublin	202109081697281
81	43.53	EUR	13:20:02	Euronext Dublin	202109081697537
58	43.53	EUR	13:20:06	Euronext Dublin	202109081698049
1000	43.52	EUR	13:20:21	Euronext Dublin	202109081698305
399	43.51	EUR	13:20:22	Euronext Dublin	202109081699329
150	43.51	EUR	13:20:22	Euronext Dublin	202109081699585
61	43.51	EUR	13:20:23	Euronext Dublin	202109081699841
166	43.51	EUR	13:20:24	Euronext Dublin	202109081700097
224	43.51	EUR	13:20:26	Euronext Dublin	202109081700353
773	43.51	EUR	13:20:30	Euronext Dublin	202109081700865
299	43.51	EUR	13:20:42	Euronext Dublin	202109081701121
301	43.51	EUR	13:21:15	Euronext Dublin	202109081702913
150	43.51	EUR	13:21:15	Euronext Dublin	202109081704193
150	43.51	EUR	13:21:15	Euronext Dublin	202109081704449
150	43.51	EUR	13:21:15	Euronext Dublin	202109081704705
150	43.51	EUR	13:21:15	Euronext Dublin	202109081704961
150	43.51	EUR	13:21:15	Euronext Dublin	202109081705217
150	43.51	EUR	13:21:15	Euronext Dublin	202109081705473
300	43.51	EUR	13:21:15	Euronext Dublin	202109081705729
326	43.51	EUR	13:21:16	Euronext Dublin	202109081705985
101	43.51	EUR	13:21:17	Euronext Dublin	202109081706241
60	43.53	EUR	13:22:04	Euronext Dublin	202109081710849
90	43.53	EUR	13:22:05	Euronext Dublin	202109081711105
150	43.53	EUR	13:22:05	Euronext Dublin	202109081711361
9	43.53	EUR	13:22:05	Euronext Dublin	202109081711617
63	43.53	EUR	13:22:06	Euronext Dublin	202109081711873
73	43.53	EUR	13:22:07	Euronext Dublin	202109081712129
43	43.53	EUR	13:22:07	Euronext Dublin	202109081712385
90	43.53	EUR	13:22:07	Euronext Dublin	202109081712641
418	43.51	EUR	13:22:21	Euronext Dublin	202109081715713
239	43.51	EUR	13:22:39	Euronext Dublin	202109081715969
220	43.51	EUR	13:22:41	Euronext Dublin	202109081717505
437	43.51	EUR	13:22:41	Euronext Dublin	202109081717761
150	43.51	EUR	13:22:41	Euronext Dublin	202109081718017
150	43.51	EUR	13:22:41	Euronext Dublin	202109081718273
150	43.51	EUR	13:22:41	Euronext Dublin	202109081718529
207	43.51	EUR	13:22:45	Euronext Dublin	202109081718785
78	43.51	EUR	13:22:54	Euronext Dublin	202109081720321
281	43.51	EUR	13:23:02	Euronext Dublin	202109081722113
137	43.51	EUR	13:23:09	Euronext Dublin	202109081722369
161	43.51	EUR	13:23:15	Euronext Dublin	202109081722625
36	43.51	EUR	13:23:15	Euronext Dublin	202109081723649
208	43.51	EUR	13:23:24	Euronext Dublin	202109081723905
128	43.51	EUR	13:23:25	Euronext Dublin	202109081724161
339	43.5	EUR	13:23:32	Euronext Dublin	202109081724673
318	43.5	EUR	13:23:43	Euronext Dublin	202109081725953
193	43.5	EUR	13:23:44	Euronext Dublin	202109081727233
19	43.5	EUR	13:23:50	Euronext Dublin	202109081727489
150	43.53	EUR	13:24:42	Euronext Dublin	202109081733633
150	43.53	EUR	13:24:42	Euronext Dublin	202109081733889
150	43.53	EUR	13:24:42	Euronext Dublin	202109081734145
150	43.53	EUR	13:24:42	Euronext Dublin	202109081734401
81	43.53	EUR	13:24:42	Euronext Dublin	202109081734657
23	43.53	EUR	13:24:42	Euronext Dublin	202109081734913
50	43.53	EUR	13:24:42	Euronext Dublin	202109081735169
110	43.53	EUR	13:24:42	Euronext Dublin	202109081735425
136	43.53	EUR	13:24:42	Euronext Dublin	202109081735681
987	43.51	EUR	13:24:48	Euronext Dublin	202109081737473
150	43.51	EUR	13:24:48	Euronext Dublin	202109081738241
150	43.51	EUR	13:24:48	Euronext Dublin	202109081738497
150	43.51	EUR	13:24:48	Euronext Dublin	202109081738753
150	43.51	EUR	13:24:48	Euronext Dublin	202109081739009
150	43.51	EUR	13:24:48	Euronext Dublin	202109081739265
150	43.51	EUR	13:24:48	Euronext Dublin	202109081739521
87	43.51	EUR	13:24:48	Euronext Dublin	202109081739777
63	43.51	EUR	13:24:48	Euronext Dublin	202109081740033
150	43.51	EUR	13:24:48	Euronext Dublin	202109081740289
237	43.51	EUR	13:24:48	Euronext Dublin	202109081740545
119	43.51	EUR	13:24:48	Euronext Dublin	202109081740801
455	43.51	EUR	13:24:48	Euronext Dublin	202109081741057
2	43.51	EUR	13:24:49	Euronext Dublin	202109081741313
94	43.5	EUR	13:24:49	Euronext Dublin	202109081742081
110	43.5	EUR	13:24:49	Euronext Dublin	202109081742337
150	43.5	EUR	13:24:49	Euronext Dublin	202109081742593
91	43.5	EUR	13:24:49	Euronext Dublin	202109081742849
9	43.5	EUR	13:24:49	Euronext Dublin	202109081743361
150	43.5	EUR	13:24:49	Euronext Dublin	202109081743617
150	43.5	EUR	13:25:10	Euronext Dublin	202109081743873
330	43.5	EUR	13:25:10	Euronext Dublin	202109081744129
27	43.5	EUR	13:25:10	Euronext Dublin	202109081744385
232	43.5	EUR	13:25:10	Euronext Dublin	202109081745665
150	43.5	EUR	13:25:10	Euronext Dublin	202109081745921
400	43.5	EUR	13:25:10	Euronext Dublin	202109081746177
107	43.5	EUR	13:25:10	Euronext Dublin	202109081746433
131	43.5	EUR	13:25:10	Euronext Dublin	202109081746945
237	43.49	EUR	13:25:11	Euronext Dublin	202109081747201
155	43.49	EUR	13:25:13	Euronext Dublin	202109081747457
59	43.49	EUR	13:25:18	Euronext Dublin	202109081747713
26	43.51	EUR	13:26:53	Euronext Dublin	202109081750529
9	43.51	EUR	13:26:53	Euronext Dublin	202109081750785
70	43.51	EUR	13:26:54	Euronext Dublin	202109081751041
75	43.52	EUR	13:26:55	Euronext Dublin	202109081752321
3	43.52	EUR	13:26:56	Euronext Dublin	202109081752577
147	43.52	EUR	13:27:03	Euronext Dublin	202109081752833
150	43.52	EUR	13:27:03	Euronext Dublin	202109081753089
150	43.52	EUR	13:27:03	Euronext Dublin	202109081753345
70	43.52	EUR	13:27:03	Euronext Dublin	202109081753601
89	43.52	EUR	13:27:03	Euronext Dublin	202109081753857
94	43.52	EUR	13:27:03	Euronext Dublin	202109081754113
112	43.52	EUR	13:27:03	Euronext Dublin	202109081754369
657	43.52	EUR	13:27:18	Euronext Dublin	202109081754881
219	43.52	EUR	13:27:18	Euronext Dublin	202109081755393
13	43.52	EUR	13:27:18	Euronext Dublin	202109081756417
70	43.52	EUR	13:27:51	Euronext Dublin	202109081757185
285	43.52	EUR	13:29:59	Euronext Dublin	202109081762817
150	43.51	EUR	13:30:26	Euronext Dublin	202109081763585
24	43.51	EUR	13:30:26	Euronext Dublin	202109081763841
53	43.51	EUR	13:30:26	Euronext Dublin	202109081764097
32	43.5	EUR	13:30:58	Euronext Dublin	202109081764609
169	43.5	EUR	13:30:58	Euronext Dublin	202109081764865
13	43.49	EUR	13:31:18	Euronext Dublin	202109081765121
399	43.49	EUR	13:31:18	Euronext Dublin	202109081765377
245	43.49	EUR	13:31:18	Euronext Dublin	202109081765633
657	43.49	EUR	13:31:59	Euronext Dublin	202109081766913
328	43.49	EUR	13:31:59	Euronext Dublin	202109081767681
150	43.49	EUR	13:31:59	Euronext Dublin	202109081767937
150	43.49	EUR	13:31:59	Euronext Dublin	202109081768193
150	43.49	EUR	13:31:59	Euronext Dublin	202109081768449
150	43.49	EUR	13:31:59	Euronext Dublin	202109081768705
57	43.49	EUR	13:31:59	Euronext Dublin	202109081768961
93	43.49	EUR	13:31:59	Euronext Dublin	202109081769217
150	43.49	EUR	13:31:59	Euronext Dublin	202109081769473
150	43.49	EUR	13:31:59	Euronext Dublin	202109081769729
357	43.49	EUR	13:31:59	Euronext Dublin	202109081769985
150	43.49	EUR	13:31:59	Euronext Dublin	202109081770241
129	43.49	EUR	13:31:59	Euronext Dublin	202109081770497
120	43.49	EUR	13:31:59	Euronext Dublin	202109081770753
150	43.48	EUR	13:31:59	Euronext Dublin	202109081771009
253	43.48	EUR	13:31:59	Euronext Dublin	202109081771265
174	43.48	EUR	13:31:59	Euronext Dublin	202109081771521
80	43.48	EUR	13:32:00	Euronext Dublin	202109081771777
13	43.48	EUR	13:32:00	Euronext Dublin	202109081772801
150	43.5	EUR	13:32:59	Euronext Dublin	202109081782017
68	43.5	EUR	13:32:59	Euronext Dublin	202109081782273
151	43.49	EUR	13:33:08	Euronext Dublin	202109081783297
81	43.5	EUR	13:33:32	Euronext Dublin	202109081784065
4	43.5	EUR	13:33:33	Euronext Dublin	202109081784321
247	43.49	EUR	13:33:52	Euronext Dublin	202109081785345
358	43.49	EUR	13:34:43	Euronext Dublin	202109081786113
147	43.49	EUR	13:34:46	Euronext Dublin	202109081786881
33	43.49	EUR	13:34:46	Euronext Dublin	202109081787137
248	43.48	EUR	13:35:01	Euronext Dublin	202109081787393
250	43.48	EUR	13:35:01	Euronext Dublin	202109081787649
103	43.48	EUR	13:35:01	Euronext Dublin	202109081787905
56	43.48	EUR	13:35:01	Euronext Dublin	202109081788161
94	43.48	EUR	13:35:01	Euronext Dublin	202109081788929
657	43.48	EUR	13:35:01	Euronext Dublin	202109081789441
150	43.48	EUR	13:35:01	Euronext Dublin	202109081789697
150	43.48	EUR	13:35:01	Euronext Dublin	202109081789953
150	43.48	EUR	13:35:01	Euronext Dublin	202109081790209
150	43.48	EUR	13:35:01	Euronext Dublin	202109081790465
57	43.48	EUR	13:35:01	Euronext Dublin	202109081790721
93	43.48	EUR	13:35:01	Euronext Dublin	202109081790977
150	43.48	EUR	13:35:01	Euronext Dublin	202109081791233
116	43.48	EUR	13:35:01	Euronext Dublin	202109081791489
399	43.47	EUR	13:35:03	Euronext Dublin	202109081795841
199	43.47	EUR	13:35:10	Euronext Dublin	202109081799169
59	43.47	EUR	13:35:18	Euronext Dublin	202109081799425
657	43.47	EUR	13:35:22	Euronext Dublin	202109081800449
93	43.47	EUR	13:35:22	Euronext Dublin	202109081800961
113	43.47	EUR	13:35:22	Euronext Dublin	202109081801217
255	43.5	EUR	13:37:11	Euronext Dublin	202109081811457
150	43.49	EUR	13:37:11	Euronext Dublin	202109081811713
23	43.49	EUR	13:37:11	Euronext Dublin	202109081811969
171	43.51	EUR	13:37:46	Euronext Dublin	202109081817089
181	43.52	EUR	13:38:56	Euronext Dublin	202109081819393
121	43.52	EUR	13:38:56	Euronext Dublin	202109081821441
155	43.51	EUR	13:39:38	Euronext Dublin	202109081824001
109	43.52	EUR	13:40:02	Euronext Dublin	202109081827073
94	43.52	EUR	13:40:34	Euronext Dublin	202109081828609
71	43.51	EUR	13:41:11	Euronext Dublin	202109081828865
17	43.51	EUR	13:41:11	Euronext Dublin	202109081829121
47	43.5	EUR	13:41:25	Euronext Dublin	202109081829889
85	43.52	EUR	13:42:59	Euronext Dublin	202109081836801
247	43.53	EUR	13:50:59	Euronext Dublin	202109081856769
150	43.53	EUR	13:51:00	Euronext Dublin	202109081857025
150	43.53	EUR	13:51:00	Euronext Dublin	202109081857281
11	43.53	EUR	13:51:00	Euronext Dublin	202109081857537
154	43.51	EUR	13:51:37	Euronext Dublin	202109081859073
1	43.5	EUR	13:51:39	Euronext Dublin	202109081859329
46	43.5	EUR	13:51:51	Euronext Dublin	202109081859841
46	43.5	EUR	13:52:27	Euronext Dublin	202109081860097
280	43.56	EUR	14:03:44	Euronext Dublin	202109081895169
78	43.56	EUR	14:03:44	Euronext Dublin	202109081895425
150	43.56	EUR	14:04:23	Euronext Dublin	202109081895937
150	43.56	EUR	14:04:23	Euronext Dublin	202109081896193
150	43.56	EUR	14:04:23	Euronext Dublin	202109081896449
150	43.56	EUR	14:04:23	Euronext Dublin	202109081896705
4	43.56	EUR	14:04:23	Euronext Dublin	202109081896961
32	43.56	EUR	14:05:50	Euronext Dublin	202109081900545
132	43.56	EUR	14:05:50	Euronext Dublin	202109081900801
122	43.56	EUR	14:05:50	Euronext Dublin	202109081901569
78	43.55	EUR	14:06:19	Euronext Dublin	202109081902337
142	43.54	EUR	14:06:46	Euronext Dublin	202109081903105
60	43.54	EUR	14:06:46	Euronext Dublin	202109081903361
56	43.54	EUR	14:06:46	Euronext Dublin	202109081903617
86	43.53	EUR	14:07:07	Euronext Dublin	202109081904897
69	43.52	EUR	14:07:34	Euronext Dublin	202109081905409
17	43.52	EUR	14:07:34	Euronext Dublin	202109081905665
70	43.52	EUR	14:08:29	Euronext Dublin	202109081907713
96	43.51	EUR	14:08:51	Euronext Dublin	202109081909249
75	43.51	EUR	14:09:00	Euronext Dublin	202109081909761
51	43.52	EUR	14:09:39	Euronext Dublin	202109081911809
150	43.53	EUR	14:10:27	Euronext Dublin	202109081913857
150	43.53	EUR	14:10:27	Euronext Dublin	202109081914113
73	43.53	EUR	14:10:45	Euronext Dublin	202109081914369
45	43.52	EUR	14:11:49	Euronext Dublin	202109081918209
171	43.54	EUR	14:12:43	Euronext Dublin	202109081921537
61	43.54	EUR	14:12:43	Euronext Dublin	202109081923841
29	43.54	EUR	14:12:43	Euronext Dublin	202109081924097
48	43.54	EUR	14:12:57	Euronext Dublin	202109081924609
48	43.53	EUR	14:13:05	Euronext Dublin	202109081925889
134	43.52	EUR	14:13:55	Euronext Dublin	202109081926913
103	43.52	EUR	14:13:55	Euronext Dublin	202109081927937
59	43.52	EUR	14:14:32	Euronext Dublin	202109081929473
1	43.52	EUR	14:14:33	Euronext Dublin	202109081929729
318	43.53	EUR	14:16:02	Euronext Dublin	202109081931777
35	43.53	EUR	14:16:02	Euronext Dublin	202109081932033
54	43.56	EUR	14:17:31	Euronext Dublin	202109081939457
27	43.56	EUR	14:17:31	Euronext Dublin	202109081939713
24	43.56	EUR	14:18:05	Euronext Dublin	202109081939969
10	43.56	EUR	14:18:05	Euronext Dublin	202109081940225
62	43.56	EUR	14:20:35	Euronext Dublin	202109081947137
81	43.56	EUR	14:20:35	Euronext Dublin	202109081947393
161	43.56	EUR	14:20:46	Euronext Dublin	202109081947649
7	43.56	EUR	14:20:46	Euronext Dublin	202109081947905
27	43.56	EUR	14:20:47	Euronext Dublin	202109081948161
334	43.54	EUR	14:30:41	Euronext Dublin	202109081988353
116	43.54	EUR	14:30:41	Euronext Dublin	202109081989121
194	43.53	EUR	14:30:47	Euronext Dublin	202109081990145
32	43.53	EUR	14:30:54	Euronext Dublin	202109081990913
12	43.53	EUR	14:30:54	Euronext Dublin	202109081991169
150	43.53	EUR	14:30:54	Euronext Dublin	202109081991425
150	43.53	EUR	14:30:54	Euronext Dublin	202109081991681
51	43.53	EUR	14:30:54	Euronext Dublin	202109081991937
84	43.53	EUR	14:30:58	Euronext Dublin	202109081992961
60	43.53	EUR	14:30:58	Euronext Dublin	202109081993217
192	43.54	EUR	14:31:14	Euronext Dublin	202109081997569
81	43.54	EUR	14:31:14	Euronext Dublin	202109081997825
43	43.54	EUR	14:31:14	Euronext Dublin	202109081998081
230	43.52	EUR	14:31:22	Euronext Dublin	202109081999361
42	43.54	EUR	14:31:50	Euronext Dublin	202109082001921
162	43.53	EUR	14:31:54	Euronext Dublin	202109082002433
107	43.53	EUR	14:31:54	Euronext Dublin	202109082002689
150	43.53	EUR	14:31:54	Euronext Dublin	202109082005249
150	43.53	EUR	14:31:54	Euronext Dublin	202109082005505
58	43.53	EUR	14:31:54	Euronext Dublin	202109082005761
36	43.53	EUR	14:31:58	Euronext Dublin	202109082007041
155	43.53	EUR	14:32:09	Euronext Dublin	202109082007297
150	43.53	EUR	14:32:09	Euronext Dublin	202109082007553
50	43.53	EUR	14:32:09	Euronext Dublin	202109082007809
61	43.52	EUR	14:32:19	Euronext Dublin	202109082009345
150	43.52	EUR	14:32:19	Euronext Dublin	202109082009601
17	43.52	EUR	14:32:19	Euronext Dublin	202109082009857
162	43.51	EUR	14:32:27	Euronext Dublin	202109082011905
56	43.51	EUR	14:32:27	Euronext Dublin	202109082012161
96	43.5	EUR	14:32:32	Euronext Dublin	202109082013441
61	43.5	EUR	14:32:32	Euronext Dublin	202109082013953
263	43.5	EUR	14:32:49	Euronext Dublin	202109082017793
150	43.51	EUR	14:32:49	Euronext Dublin	202109082018561
7	43.51	EUR	14:32:49	Euronext Dublin	202109082018817
53	43.51	EUR	14:33:07	Euronext Dublin	202109082019073
150	43.52	EUR	14:33:16	Euronext Dublin	202109082020609
2	43.52	EUR	14:33:17	Euronext Dublin	202109082020865
108	43.52	EUR	14:33:17	Euronext Dublin	202109082021121
82	43.52	EUR	14:33:17	Euronext Dublin	202109082021377
70	43.52	EUR	14:33:19	Euronext Dublin	202109082021633
82	43.51	EUR	14:33:20	Euronext Dublin	202109082022657
5	43.51	EUR	14:33:21	Euronext Dublin	202109082023681
117	43.5	EUR	14:33:24	Euronext Dublin	202109082024449
47	43.5	EUR	14:33:29	Euronext Dublin	202109082024961
1	43.52	EUR	14:34:01	Euronext Dublin	202109082027521
226	43.52	EUR	14:34:08	Euronext Dublin	202109082028033
55	43.51	EUR	14:34:08	Euronext Dublin	202109082029313
602	43.51	EUR	14:34:08	Euronext Dublin	202109082029569
150	43.52	EUR	14:34:08	Euronext Dublin	202109082029825
150	43.52	EUR	14:34:08	Euronext Dublin	202109082030081
56	43.52	EUR	14:34:08	Euronext Dublin	202109082030337
150	43.52	EUR	14:34:08	Euronext Dublin	202109082030593
150	43.52	EUR	14:34:08	Euronext Dublin	202109082030849
311	43.52	EUR	14:34:19	Euronext Dublin	202109082031617
512	43.52	EUR	14:34:19	Euronext Dublin	202109082031873
145	43.52	EUR	14:34:19	Euronext Dublin	202109082032129
395	43.52	EUR	14:34:19	Euronext Dublin	202109082032385
1	43.52	EUR	14:34:39	Euronext Dublin	202109082033153
218	43.52	EUR	14:34:39	Euronext Dublin	202109082033409
55	43.52	EUR	14:34:39	Euronext Dublin	202109082033665
36	43.5	EUR	14:34:46	Euronext Dublin	202109082035457
22	43.53	EUR	14:35:17	Euronext Dublin	202109082038273
59	43.53	EUR	14:35:17	Euronext Dublin	202109082038529
50	43.53	EUR	14:35:17	Euronext Dublin	202109082038785
1	43.53	EUR	14:35:17	Euronext Dublin	202109082039041
84	43.53	EUR	14:35:18	Euronext Dublin	202109082039297
169	43.53	EUR	14:35:23	Euronext Dublin	202109082040065
296	43.53	EUR	14:35:23	Euronext Dublin	202109082040321
312	43.53	EUR	14:35:23	Euronext Dublin	202109082041857
117	43.54	EUR	14:35:34	Euronext Dublin	202109082043649
100	43.54	EUR	14:35:34	Euronext Dublin	202109082044417
18	43.54	EUR	14:35:34	Euronext Dublin	202109082044673
75	43.68	EUR	15:05:30	Euronext Dublin	202109082295809
22	43.67	EUR	15:05:42	Euronext Dublin	202109082296833
57	43.67	EUR	15:05:50	Euronext Dublin	202109082297601
45	43.66	EUR	15:05:59	Euronext Dublin	202109082297857
48	43.64	EUR	15:06:07	Euronext Dublin	202109082300673
19	43.61	EUR	15:06:20	Euronext Dublin	202109082302721
29	43.61	EUR	15:06:20	Euronext Dublin	202109082302977
158	43.64	EUR	15:08:03	Euronext Dublin	202109082312705
131	43.64	EUR	15:08:03	Euronext Dublin	202109082313729
45	43.64	EUR	15:08:22	Euronext Dublin	202109082317569
158	43.67	EUR	15:09:41	Euronext Dublin	202109082327809
101	43.67	EUR	15:10:20	Euronext Dublin	202109082333953
52	43.67	EUR	15:10:20	Euronext Dublin	202109082335745
93	43.66	EUR	15:11:04	Euronext Dublin	202109082338049
19	43.66	EUR	15:11:11	Euronext Dublin	202109082339585
46	43.66	EUR	15:11:32	Euronext Dublin	202109082340609
75	43.66	EUR	15:11:57	Euronext Dublin	202109082344705
18	43.66	EUR	15:11:57	Euronext Dublin	202109082344961
100	43.69	EUR	15:12:49	Euronext Dublin	202109082352385
48	43.69	EUR	15:12:49	Euronext Dublin	202109082352641
577	43.6	EUR	15:38:09	Euronext Dublin	202109082589953
259	43.61	EUR	15:39:02	Euronext Dublin	202109082596609
141	43.61	EUR	15:39:02	Euronext Dublin	202109082598145
74	43.61	EUR	15:39:13	Euronext Dublin	202109082598657
81	43.61	EUR	15:39:13	Euronext Dublin	202109082598913
35	43.61	EUR	15:39:13	Euronext Dublin	202109082599169
144	43.61	EUR	15:39:13	Euronext Dublin	202109082599425
180	43.61	EUR	15:39:13	Euronext Dublin	202109082599681
92	43.6	EUR	15:39:30	Euronext Dublin	202109082602241
305	43.6	EUR	15:39:41	Euronext Dublin	202109082602497
107	43.6	EUR	15:39:41	Euronext Dublin	202109082603521
48	43.61	EUR	15:40:00	Euronext Dublin	202109082608129
11	43.61	EUR	15:40:30	Euronext Dublin	202109082609921
39	43.61	EUR	15:40:30	Euronext Dublin	202109082610177
55	43.62	EUR	15:40:54	Euronext Dublin	202109082612225
356	43.61	EUR	15:41:02	Euronext Dublin	202109082612737
56	43.61	EUR	15:41:02	Euronext Dublin	202109082615041
57	43.61	EUR	15:41:02	Euronext Dublin	202109082615297
369	43.6	EUR	15:41:26	Euronext Dublin	202109082616065
208	43.6	EUR	15:41:26	Euronext Dublin	202109082616321
160	43.6	EUR	15:41:26	Euronext Dublin	202109082618369
577	43.6	EUR	15:41:26	Euronext Dublin	202109082618625
100	43.6	EUR	15:41:26	Euronext Dublin	202109082619905
150	43.6	EUR	15:41:26	Euronext Dublin	202109082620161
150	43.6	EUR	15:41:26	Euronext Dublin	202109082620417
177	43.6	EUR	15:41:26	Euronext Dublin	202109082620673
359	43.6	EUR	15:41:26	Euronext Dublin	202109082620929
100	43.6	EUR	15:41:26	Euronext Dublin	202109082621185
150	43.6	EUR	15:41:26	Euronext Dublin	202109082621441
150	43.6	EUR	15:41:26	Euronext Dublin	202109082621697
100	43.6	EUR	15:41:26	Euronext Dublin	202109082621953
77	43.6	EUR	15:41:26	Euronext Dublin	202109082622209
73	43.6	EUR	15:41:26	Euronext Dublin	202109082622465
100	43.6	EUR	15:41:26	Euronext Dublin	202109082622721
477	43.6	EUR	15:41:26	Euronext Dublin	202109082622977
195	43.6	EUR	15:41:26	Euronext Dublin	202109082623233
357	43.57	EUR	15:41:43	Euronext Dublin	202109082639105
251	43.57	EUR	15:41:43	Euronext Dublin	202109082640129
357	43.57	EUR	15:41:43	Euronext Dublin	202109082641409
357	43.57	EUR	15:41:43	Euronext Dublin	202109082641665
44	43.57	EUR	15:41:43	Euronext Dublin	202109082642433
100	43.57	EUR	15:41:43	Euronext Dublin	202109082642689
5	43.57	EUR	15:41:43	Euronext Dublin	202109082642945
252	43.57	EUR	15:41:43	Euronext Dublin	202109082643457
200	43.57	EUR	15:41:43	Euronext Dublin	202109082644481
157	43.57	EUR	15:41:43	Euronext Dublin	202109082644737
297	43.57	EUR	15:41:43	Euronext Dublin	202109082644993
123	43.57	EUR	15:41:43	Euronext Dublin	202109082645249
15	43.57	EUR	15:42:34	Euronext Dublin	202109082650881
86	43.57	EUR	15:42:37	Euronext Dublin	202109082651137
60	43.56	EUR	15:42:40	Euronext Dublin	202109082652417
242	43.56	EUR	15:42:40	Euronext Dublin	202109082652673
600	43.55	EUR	15:42:40	Euronext Dublin	202109082653697
100	43.56	EUR	15:42:40	Euronext Dublin	202109082653953
65	43.56	EUR	15:42:40	Euronext Dublin	202109082654209
87	43.55	EUR	15:42:40	Euronext Dublin	202109082654465
687	43.55	EUR	15:42:46	Euronext Dublin	202109082655489
487	43.55	EUR	15:42:46	Euronext Dublin	202109082656257
200	43.55	EUR	15:42:46	Euronext Dublin	202109082656513
97	43.55	EUR	15:42:48	Euronext Dublin	202109082658049
150	43.55	EUR	15:42:57	Euronext Dublin	202109082658305
328	43.55	EUR	15:42:57	Euronext Dublin	202109082658561
112	43.55	EUR	15:42:57	Euronext Dublin	202109082658817
3	43.56	EUR	15:43:12	Euronext Dublin	202109082661377
100	43.58	EUR	15:44:01	Euronext Dublin	202109082668289
150	43.58	EUR	15:44:01	Euronext Dublin	202109082668545
150	43.58	EUR	15:44:01	Euronext Dublin	202109082668801
80	43.58	EUR	15:44:01	Euronext Dublin	202109082669057
48	43.58	EUR	15:44:04	Euronext Dublin	202109082669569
35	43.58	EUR	15:44:04	Euronext Dublin	202109082669825
380	43.57	EUR	15:44:06	Euronext Dublin	202109082671105
94	43.59	EUR	15:44:29	Euronext Dublin	202109082675969
208	43.6	EUR	15:44:35	Euronext Dublin	202109082676993
58	43.6	EUR	15:44:35	Euronext Dublin	202109082677249
6	43.6	EUR	15:44:35	Euronext Dublin	202109082677505
50	43.6	EUR	15:44:35	Euronext Dublin	202109082677761
340	43.6	EUR	15:44:35	Euronext Dublin	202109082678017
81	43.6	EUR	15:44:35	Euronext Dublin	202109082678273
482	43.6	EUR	15:44:35	Euronext Dublin	202109082678529
150	43.6	EUR	15:44:35	Euronext Dublin	202109082678785
311	43.6	EUR	15:44:35	Euronext Dublin	202109082679041
314	43.6	EUR	15:44:35	Euronext Dublin	202109082679297
97	43.59	EUR	15:44:59	Euronext Dublin	202109082683649
51	43.59	EUR	15:45:01	Euronext Dublin	202109082684417
204	43.56	EUR	15:45:08	Euronext Dublin	202109082690049
235	43.56	EUR	15:45:08	Euronext Dublin	202109082690305
248	43.56	EUR	15:45:26	Euronext Dublin	202109082690561
150	43.56	EUR	15:45:26	Euronext Dublin	202109082691585
150	43.56	EUR	15:45:26	Euronext Dublin	202109082691841
150	43.56	EUR	15:45:26	Euronext Dublin	202109082692097
150	43.56	EUR	15:45:26	Euronext Dublin	202109082692353
87	43.56	EUR	15:45:26	Euronext Dublin	202109082692609
63	43.56	EUR	15:45:26	Euronext Dublin	202109082692865
237	43.56	EUR	15:45:26	Euronext Dublin	202109082693121
115	43.56	EUR	15:45:27	Euronext Dublin	202109082693377
335	43.56	EUR	15:45:38	Euronext Dublin	202109082693633
100	43.56	EUR	15:45:38	Euronext Dublin	202109082694145
28	43.56	EUR	15:45:38	Euronext Dublin	202109082694401
154	43.56	EUR	15:46:18	Euronext Dublin	202109082700033
71	43.56	EUR	15:46:33	Euronext Dublin	202109082701313
107	43.56	EUR	15:46:34	Euronext Dublin	202109082702593
100	43.56	EUR	15:46:34	Euronext Dublin	202109082703105
49	43.56	EUR	15:46:34	Euronext Dublin	202109082703361
161	43.54	EUR	15:47:01	Euronext Dublin	202109082706433
94	43.54	EUR	15:47:03	Euronext Dublin	202109082707201
71	43.54	EUR	15:47:03	Euronext Dublin	202109082707457
208	43.57	EUR	15:47:27	Euronext Dublin	202109082710017
85	43.57	EUR	15:47:32	Euronext Dublin	202109082710529
114	43.59	EUR	15:47:50	Euronext Dublin	202109082713857
56	43.6	EUR	15:47:50	Euronext Dublin	202109082714881
331	43.62	EUR	15:48:32	Euronext Dublin	202109082718465
133	43.61	EUR	15:48:45	Euronext Dublin	202109082720513
56	43.61	EUR	15:48:45	Euronext Dublin	202109082722049
142	43.61	EUR	15:49:09	Euronext Dublin	202109082725889
171	43.62	EUR	15:49:23	Euronext Dublin	202109082728449
59	43.62	EUR	15:49:25	Euronext Dublin	202109082729473
283	43.63	EUR	15:50:08	Euronext Dublin	202109082735617
55	43.63	EUR	15:50:08	Euronext Dublin	202109082735873
80	43.63	EUR	15:50:08	Euronext Dublin	202109082736129
45	43.6	EUR	15:51:32	Euronext Dublin	202109082741761
220	43.6	EUR	15:52:18	Euronext Dublin	202109082746369
86	43.6	EUR	15:52:18	Euronext Dublin	202109082746625
48	43.6	EUR	15:52:53	Euronext Dublin	202109082752257
89	43.6	EUR	15:52:53	Euronext Dublin	202109082752513
39	43.6	EUR	15:52:53	Euronext Dublin	202109082752769
165	43.6	EUR	15:53:41	Euronext Dublin	202109082756865
83	43.6	EUR	15:53:41	Euronext Dublin	202109082757121
170	43.59	EUR	15:54:00	Euronext Dublin	202109082760193
45	43.59	EUR	15:54:00	Euronext Dublin	202109082760705
22	43.57	EUR	15:54:10	Euronext Dublin	202109082763265
23	43.57	EUR	15:54:10	Euronext Dublin	202109082763521
45	43.56	EUR	15:54:17	Euronext Dublin	202109082765569
45	43.56	EUR	15:54:21	Euronext Dublin	202109082766081
45	43.55	EUR	15:54:33	Euronext Dublin	202109082767105
94	43.54	EUR	15:54:45	Euronext Dublin	202109082769153
48	43.54	EUR	15:54:57	Euronext Dublin	202109082769921
93	43.53	EUR	15:55:02	Euronext Dublin	202109082771457
123	43.52	EUR	15:55:11	Euronext Dublin	202109082772481
81	43.52	EUR	15:55:22	Euronext Dublin	202109082773761
130	43.52	EUR	15:55:22	Euronext Dublin	202109082774017
90	43.52	EUR	15:55:22	Euronext Dublin	202109082774273
6	43.52	EUR	15:55:22	Euronext Dublin	202109082774529
350	43.52	EUR	15:55:22	Euronext Dublin	202109082774785
400	43.52	EUR	15:55:22	Euronext Dublin	202109082775297
257	43.52	EUR	15:55:30	Euronext Dublin	202109082775553
225	43.52	EUR	15:55:30	Euronext Dublin	202109082776577
150	43.52	EUR	15:55:30	Euronext Dublin	202109082776833
507	43.52	EUR	15:55:30	Euronext Dublin	202109082777089
233	43.52	EUR	15:55:30	Euronext Dublin	202109082777345
150	43.52	EUR	15:55:30	Euronext Dublin	202109082777857
42	43.53	EUR	15:55:37	Euronext Dublin	202109082779393
26	43.53	EUR	15:55:37	Euronext Dublin	202109082779649
150	43.53	EUR	15:55:37	Euronext Dublin	202109082779905
150	43.53	EUR	15:55:37	Euronext Dublin	202109082780161
150	43.53	EUR	15:55:37	Euronext Dublin	202109082780417
150	43.53	EUR	15:55:37	Euronext Dublin	202109082780673
78	43.53	EUR	15:55:37	Euronext Dublin	202109082780929
16	43.53	EUR	15:55:37	Euronext Dublin	202109082781185
28	43.53	EUR	15:55:37	Euronext Dublin	202109082781441
27	43.53	EUR	15:55:37	Euronext Dublin	202109082781697
90	43.53	EUR	15:55:37	Euronext Dublin	202109082781953
27	43.53	EUR	15:55:37	Euronext Dublin	202109082782209
175	43.54	EUR	15:56:01	Euronext Dublin	202109082784513
253	43.56	EUR	15:56:21	Euronext Dublin	202109082788865
200	43.56	EUR	15:56:21	Euronext Dublin	202109082789377
38	43.58	EUR	15:56:34	Euronext Dublin	202109082790657
25	43.58	EUR	15:56:34	Euronext Dublin	202109082790913
96	43.58	EUR	15:56:47	Euronext Dublin	202109082792961
47	43.58	EUR	15:56:50	Euronext Dublin	202109082793473
150	43.59	EUR	15:57:16	Euronext Dublin	202109082798849
140	43.59	EUR	15:57:20	Euronext Dublin	202109082799361
14	43.59	EUR	15:57:29	Euronext Dublin	202109082800897
220	43.6	EUR	15:57:52	Euronext Dublin	202109082804737
45	43.6	EUR	15:58:20	Euronext Dublin	202109082808833
35	43.6	EUR	15:58:20	Euronext Dublin	202109082809089
65	43.6	EUR	15:58:20	Euronext Dublin	202109082809345
88	43.6	EUR	15:58:20	Euronext Dublin	202109082810625
49	43.6	EUR	15:58:26	Euronext Dublin	202109082811649
63	43.58	EUR	16:09:31	Euronext Dublin	202109082888193
235	43.58	EUR	16:09:41	Euronext Dublin	202109082888705
70	43.58	EUR	16:09:52	Euronext Dublin	202109082889217
58	43.58	EUR	16:09:56	Euronext Dublin	202109082889729
6	43.58	EUR	16:09:57	Euronext Dublin	202109082889985
357	43.58	EUR	16:10:13	Euronext Dublin	202109082890241
169	43.58	EUR	16:10:13	Euronext Dublin	202109082891009
63	43.64	EUR	16:19:45	Euronext Dublin	202109082958337
50	43.64	EUR	16:19:45	Euronext Dublin	202109082958593
105	43.64	EUR	16:19:45	Euronext Dublin	202109082958849
81	43.64	EUR	16:19:45	Euronext Dublin	202109082959105
150	43.64	EUR	16:19:45	Euronext Dublin	202109082959361
63	43.64	EUR	16:19:45	Euronext Dublin	202109082959617

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

POSDKFBQABKDDCK

Date		Source	Headline
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
14th Feb 2024	9:30 am	RNS	Transaction in Own Shares
9th Feb 2024	9:30 am	RNS	Transaction in Own Shares
8th Feb 2024	9:30 am	RNS	Transaction in Own Shares
7th Feb 2024	3:00 pm	RNS	Transaction in Own Shares
7th Feb 2024	9:30 am	RNS	Transaction in Own Shares
6th Feb 2024	9:15 am	RNS	Transaction in Own Shares
5th Feb 2024	12:30 pm	RNS	Transaction in Own Shares
2nd Feb 2024	9:30 am	RNS	Transaction in Own Shares
1st Feb 2024	9:00 am	RNS	Transaction in Own Shares
31st Jan 2024	2:30 pm	RNS	Total Voting Rights

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