Transaction in Own Shares

RNS Number : 3252S

CRH PLC

16 March 2021

 

16^th March 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 15^th March 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			45,000
Highest price paid per share:			€40.84
Lowest price paid per share:			€40.00
Volume weighted average price paid:			€40.4935

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

Following settlement of the above transactions CRH will hold 10,561,169 of its ordinary shares in treasury which represents 1.328% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 784,579,169 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 S ociete Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: [phone]

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		S ociete Generale
Intermediary code:		O2RNE8IBXP4R0TD8PU41
Time zone:		GMT
Currency:		EUR
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin		EUR	40.4935	45,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
48	40.74	EUR	08:00:01	Euronext Dublin	2021031525857
34	40.64	EUR	08:02:04	Euronext Dublin	2021031533537
119	40.59	EUR	08:03:00	Euronext Dublin	2021031534305
104	40.59	EUR	08:03:00	Euronext Dublin	2021031535329
50	40.59	EUR	08:03:00	Euronext Dublin	2021031535585
26	40.61	EUR	08:04:03	Euronext Dublin	2021031538145
114	40.59	EUR	08:04:05	Euronext Dublin	2021031539681
88	40.6	EUR	08:04:05	Euronext Dublin	2021031540193
51	40.57	EUR	08:05:01	Euronext Dublin	2021031541217
90	40.56	EUR	08:05:04	Euronext Dublin	2021031541985
12	40.52	EUR	08:06:00	Euronext Dublin	2021031544033
39	40.52	EUR	08:06:00	Euronext Dublin	2021031544289
71	40.53	EUR	08:06:02	Euronext Dublin	2021031549153
51	40.53	EUR	08:06:03	Euronext Dublin	2021031551201
49	40.52	EUR	08:06:04	Euronext Dublin	2021031551969
19	40.53	EUR	08:06:05	Euronext Dublin	2021031555041
14	40.54	EUR	08:06:05	Euronext Dublin	2021031556065
63	40.58	EUR	08:07:02	Euronext Dublin	2021031563745
51	40.5	EUR	08:07:03	Euronext Dublin	2021031564257
62	40.48	EUR	08:07:05	Euronext Dublin	2021031567585
94	40.49	EUR	08:08:05	Euronext Dublin	2021031572705
87	40.49	EUR	08:08:05	Euronext Dublin	2021031573217
51	40.45	EUR	08:09:02	Euronext Dublin	2021031573729
73	40.42	EUR	08:10:01	Euronext Dublin	2021031577057
61	40.44	EUR	08:10:03	Euronext Dublin	2021031583713
92	40.42	EUR	08:12:00	Euronext Dublin	2021031587041
108	40.5	EUR	08:13:03	Euronext Dublin	20210315106497
57	40.5	EUR	08:13:03	Euronext Dublin	20210315109825
50	40.48	EUR	08:14:03	Euronext Dublin	20210315110337
126	40.5	EUR	08:15:04	Euronext Dublin	20210315114945
69	40.51	EUR	08:16:05	Euronext Dublin	20210315121601
49	40.5	EUR	08:17:00	Euronext Dublin	20210315124161
50	40.48	EUR	08:17:03	Euronext Dublin	20210315130561
49	40.45	EUR	08:18:01	Euronext Dublin	20210315136705
49	40.44	EUR	08:18:04	Euronext Dublin	20210315143105
96	40.49	EUR	08:19:04	Euronext Dublin	20210315148225
71	40.46	EUR	08:20:05	Euronext Dublin	20210315153345
71	40.48	EUR	08:21:01	Euronext Dublin	20210315156673
50	40.46	EUR	08:21:04	Euronext Dublin	20210315157697
50	40.45	EUR	08:22:01	Euronext Dublin	20210315161281
50	40.49	EUR	08:22:05	Euronext Dublin	20210315165633
50	40.5	EUR	08:23:03	Euronext Dublin	20210315167169
63	40.52	EUR	08:23:05	Euronext Dublin	20210315169985
97	40.53	EUR	08:25:01	Euronext Dublin	20210315173313
50	40.52	EUR	08:25:02	Euronext Dublin	20210315173569
50	40.46	EUR	08:26:00	Euronext Dublin	20210315177665
118	40.46	EUR	08:29:00	Euronext Dublin	20210315188161
39	40.46	EUR	08:29:00	Euronext Dublin	20210315188673
144	40.45	EUR	08:29:00	Euronext Dublin	20210315189953
93	40.47	EUR	08:30:00	Euronext Dublin	20210315193025
44	40.47	EUR	08:30:04	Euronext Dublin	20210315195329
49	40.48	EUR	08:30:05	Euronext Dublin	20210315196609
3	40.47	EUR	08:31:01	Euronext Dublin	20210315197377
42	40.47	EUR	08:31:01	Euronext Dublin	20210315197633
98	40.47	EUR	08:32:03	Euronext Dublin	20210315199681
50	40.46	EUR	08:32:05	Euronext Dublin	20210315201729
50	40.42	EUR	08:33:01	Euronext Dublin	20210315208129
50	40.42	EUR	08:34:00	Euronext Dublin	20210315214529
160	40.5	EUR	08:35:04	Euronext Dublin	20210315221185
50	40.49	EUR	08:36:00	Euronext Dublin	20210315224769
91	40.5	EUR	08:37:00	Euronext Dublin	20210315232193
90	40.49	EUR	08:38:02	Euronext Dublin	20210315233729
117	40.65	EUR	08:44:03	Euronext Dublin	20210315247809
191	40.65	EUR	08:45:00	Euronext Dublin	20210315253185
84	40.65	EUR	08:45:00	Euronext Dublin	20210315253697
168	40.66	EUR	08:47:00	Euronext Dublin	20210315256769
100	40.66	EUR	08:47:00	Euronext Dublin	20210315259841
32	40.66	EUR	08:47:00	Euronext Dublin	20210315260097
63	40.63	EUR	08:48:01	Euronext Dublin	20210315265985
34	40.63	EUR	08:48:01	Euronext Dublin	20210315266241
42	40.62	EUR	08:48:03	Euronext Dublin	20210315268289
50	40.62	EUR	08:48:05	Euronext Dublin	20210315269313
71	40.64	EUR	08:49:04	Euronext Dublin	20210315271873
63	40.58	EUR	08:50:04	Euronext Dublin	20210315277505
30	40.58	EUR	08:50:04	Euronext Dublin	20210315277761
2	40.58	EUR	08:52:00	Euronext Dublin	20210315279041
97	40.58	EUR	08:52:00	Euronext Dublin	20210315279297
49	40.58	EUR	08:52:00	Euronext Dublin	20210315280065
50	40.58	EUR	08:52:03	Euronext Dublin	20210315282881
76	40.56	EUR	08:53:05	Euronext Dublin	20210315287489
99	40.55	EUR	08:54:03	Euronext Dublin	20210315290049
26	40.57	EUR	08:55:01	Euronext Dublin	20210315292353
66	40.57	EUR	08:55:01	Euronext Dublin	20210315292609
97	40.57	EUR	08:56:04	Euronext Dublin	20210315296193
145	40.55	EUR	08:57:05	Euronext Dublin	20210315297473
73	40.55	EUR	08:57:05	Euronext Dublin	20210315297729
49	40.53	EUR	08:58:03	Euronext Dublin	20210315301057
107	40.54	EUR	08:59:01	Euronext Dublin	20210315306689
95	40.55	EUR	09:01:01	Euronext Dublin	20210315311809
117	40.55	EUR	09:01:01	Euronext Dublin	20210315312321
61	40.52	EUR	09:03:01	Euronext Dublin	20210315317697
62	40.52	EUR	09:03:01	Euronext Dublin	20210315317953
50	40.52	EUR	09:03:01	Euronext Dublin	20210315318209
54	40.52	EUR	09:03:04	Euronext Dublin	20210315324609
84	40.55	EUR	09:05:03	Euronext Dublin	20210315329729
90	40.55	EUR	09:05:03	Euronext Dublin	20210315329985
98	40.59	EUR	09:06:05	Euronext Dublin	20210315339969
179	40.61	EUR	09:08:00	Euronext Dublin	20210315347137
6	40.61	EUR	09:08:00	Euronext Dublin	20210315347393
50	40.6	EUR	09:08:04	Euronext Dublin	20210315350721
171	40.58	EUR	09:11:00	Euronext Dublin	20210315353025
58	40.58	EUR	09:11:00	Euronext Dublin	20210315353537
44	40.56	EUR	09:11:04	Euronext Dublin	20210315360705
50	40.56	EUR	09:12:02	Euronext Dublin	20210315361217
42	40.57	EUR	09:15:00	Euronext Dublin	20210315366849
169	40.56	EUR	09:15:01	Euronext Dublin	20210315368385
94	40.55	EUR	09:16:03	Euronext Dublin	20210315371201
154	40.6	EUR	09:19:02	Euronext Dublin	20210315380161
75	40.6	EUR	09:19:03	Euronext Dublin	20210315387073
112	40.65	EUR	09:22:03	Euronext Dublin	20210315401921
114	40.65	EUR	09:22:03	Euronext Dublin	20210315402945
92	40.64	EUR	09:24:00	Euronext Dublin	20210315408833
92	40.63	EUR	09:25:02	Euronext Dublin	20210315411649
92	40.63	EUR	09:27:01	Euronext Dublin	20210315414977
63	40.63	EUR	09:27:01	Euronext Dublin	20210315415745
51	40.64	EUR	09:28:01	Euronext Dublin	20210315420865
41	40.64	EUR	09:28:01	Euronext Dublin	20210315421121
49	40.6	EUR	09:29:00	Euronext Dublin	20210315425985
167	40.6	EUR	09:32:00	Euronext Dublin	20210315433153
113	40.66	EUR	09:33:03	Euronext Dublin	20210315439041
49	40.64	EUR	09:34:01	Euronext Dublin	20210315442113
92	40.68	EUR	09:35:03	Euronext Dublin	20210315449281
49	40.68	EUR	09:36:01	Euronext Dublin	20210315452097
92	40.71	EUR	09:37:03	Euronext Dublin	20210315460801
49	40.73	EUR	09:38:02	Euronext Dublin	20210315463873
91	40.74	EUR	09:40:03	Euronext Dublin	20210315481537
60	40.74	EUR	09:40:03	Euronext Dublin	20210315482305
41	40.72	EUR	09:41:04	Euronext Dublin	20210315485889
8	40.72	EUR	09:41:04	Euronext Dublin	20210315486145
197	40.73	EUR	09:46:02	Euronext Dublin	20210315497153
75	40.73	EUR	09:46:02	Euronext Dublin	20210315497665
91	40.76	EUR	09:48:03	Euronext Dublin	20210315504577
49	40.75	EUR	09:49:02	Euronext Dublin	20210315506881
49	40.76	EUR	09:49:05	Euronext Dublin	20210315509441
74	40.81	EUR	09:51:00	Euronext Dublin	20210315521473
48	40.84	EUR	09:52:02	Euronext Dublin	20210315538369
48	40.82	EUR	09:53:01	Euronext Dublin	20210315540673
68	40.82	EUR	09:55:05	Euronext Dublin	20210315545537
46	40.82	EUR	09:55:05	Euronext Dublin	20210315545793
71	40.82	EUR	09:55:05	Euronext Dublin	20210315546561
91	40.81	EUR	09:57:05	Euronext Dublin	20210315557569
59	40.81	EUR	09:57:05	Euronext Dublin	20210315558337
49	40.82	EUR	09:59:00	Euronext Dublin	20210315566017
92	40.82	EUR	10:00:02	Euronext Dublin	20210315578049
49	40.81	EUR	10:01:01	Euronext Dublin	20210315588033
91	40.79	EUR	10:03:01	Euronext Dublin	20210315592385
49	40.8	EUR	10:04:01	Euronext Dublin	20210315605441
49	40.78	EUR	10:05:01	Euronext Dublin	20210315614657
91	40.79	EUR	10:07:01	Euronext Dublin	20210315620545
34	40.78	EUR	10:07:05	Euronext Dublin	20210315623873
49	40.78	EUR	10:08:00	Euronext Dublin	20210315625153
49	40.75	EUR	10:08:05	Euronext Dublin	20210315629249
101	40.74	EUR	10:10:05	Euronext Dublin	20210315636417
49	40.75	EUR	10:11:03	Euronext Dublin	20210315647425
49	40.76	EUR	10:12:01	Euronext Dublin	20210315656641
91	40.72	EUR	10:14:03	Euronext Dublin	20210315659713
60	40.75	EUR	10:14:04	Euronext Dublin	20210315667905
49	40.74	EUR	10:15:02	Euronext Dublin	20210315671233
50	40.68	EUR	10:16:02	Euronext Dublin	20210315674049
91	40.67	EUR	10:17:04	Euronext Dublin	20210315680449
49	40.65	EUR	10:18:03	Euronext Dublin	20210315684033
50	40.62	EUR	10:19:02	Euronext Dublin	20210315688641
49	40.61	EUR	10:20:01	Euronext Dublin	20210315690945
49	40.59	EUR	10:20:05	Euronext Dublin	20210315696321
91	40.58	EUR	10:22:02	Euronext Dublin	20210315708609
93	40.6	EUR	10:23:05	Euronext Dublin	20210315716801
49	40.58	EUR	10:24:03	Euronext Dublin	20210315718337
50	40.58	EUR	10:25:05	Euronext Dublin	20210315722433
91	40.57	EUR	10:27:01	Euronext Dublin	20210315724737
6	40.55	EUR	10:27:03	Euronext Dublin	20210315728833
49	40.54	EUR	10:28:00	Euronext Dublin	20210315730113
91	40.56	EUR	10:29:03	Euronext Dublin	20210315735745
57	40.53	EUR	10:30:03	Euronext Dublin	20210315739073
49	40.56	EUR	10:30:04	Euronext Dublin	20210315749825
49	40.56	EUR	10:31:01	Euronext Dublin	20210315754177
49	40.53	EUR	10:31:05	Euronext Dublin	20210315755969
156	40.55	EUR	10:34:00	Euronext Dublin	20210315764161
55	40.55	EUR	10:34:00	Euronext Dublin	20210315764929
28	40.55	EUR	10:34:00	Euronext Dublin	20210315765185
141	40.57	EUR	10:36:05	Euronext Dublin	20210315776705
49	40.57	EUR	10:36:05	Euronext Dublin	20210315777217
49	40.55	EUR	10:38:00	Euronext Dublin	20210315786177
91	40.57	EUR	10:40:02	Euronext Dublin	20210315792577
27	40.56	EUR	10:40:04	Euronext Dublin	20210315793345
22	40.56	EUR	10:40:04	Euronext Dublin	20210315793601
49	40.55	EUR	10:41:05	Euronext Dublin	20210315798977
91	40.54	EUR	10:45:03	Euronext Dublin	20210315810753
58	40.54	EUR	10:46:00	Euronext Dublin	20210315815361
49	40.55	EUR	10:47:01	Euronext Dublin	20210315827137
167	40.55	EUR	10:51:00	Euronext Dublin	20210315836097
80	40.55	EUR	10:51:00	Euronext Dublin	20210315836609
49	40.55	EUR	10:51:04	Euronext Dublin	20210315841217
50	40.55	EUR	10:52:01	Euronext Dublin	20210315846593
9	40.55	EUR	10:54:02	Euronext Dublin	20210315851713
162	40.55	EUR	10:54:03	Euronext Dublin	20210315851969
96	40.54	EUR	10:55:05	Euronext Dublin	20210315860673
49	40.53	EUR	10:56:01	Euronext Dublin	20210315872961
91	40.54	EUR	10:58:00	Euronext Dublin	20210315880897
91	40.54	EUR	10:59:01	Euronext Dublin	20210315881409
49	40.53	EUR	11:00:00	Euronext Dublin	20210315884225
91	40.54	EUR	11:02:00	Euronext Dublin	20210315896257
91	40.55	EUR	11:03:03	Euronext Dublin	20210315899585
7	40.56	EUR	11:06:01	Euronext Dublin	20210315907777
52	40.56	EUR	11:06:01	Euronext Dublin	20210315908033
55	40.56	EUR	11:06:01	Euronext Dublin	20210315908289
54	40.56	EUR	11:06:01	Euronext Dublin	20210315908545
83	40.61	EUR	11:08:02	Euronext Dublin	20210315925185
21	40.61	EUR	11:08:02	Euronext Dublin	20210315925441
113	40.63	EUR	11:08:03	Euronext Dublin	20210315930561
50	40.62	EUR	11:09:03	Euronext Dublin	20210315935425
50	40.59	EUR	11:10:01	Euronext Dublin	20210315946177
18	40.62	EUR	11:13:03	Euronext Dublin	20210315955649
58	40.62	EUR	11:13:03	Euronext Dublin	20210315955905
149	40.62	EUR	11:13:03	Euronext Dublin	20210315956161
91	40.62	EUR	11:14:05	Euronext Dublin	20210315959745
90	40.61	EUR	11:16:02	Euronext Dublin	20210315964353
49	40.61	EUR	11:16:05	Euronext Dublin	20210315976641
95	40.61	EUR	11:18:02	Euronext Dublin	20210315980737
50	40.61	EUR	11:18:05	Euronext Dublin	20210315983041
13	40.6	EUR	11:20:00	Euronext Dublin	20210315987905
36	40.6	EUR	11:20:00	Euronext Dublin	20210315988161
49	40.59	EUR	11:20:04	Euronext Dublin	20210315991233
49	40.57	EUR	11:22:00	Euronext Dublin	20210315994817
91	40.57	EUR	11:23:00	Euronext Dublin	202103151003777
49	40.56	EUR	11:24:00	Euronext Dublin	202103151007105
49	40.55	EUR	11:25:00	Euronext Dublin	202103151010945
91	40.55	EUR	11:26:05	Euronext Dublin	202103151019137
49	40.55	EUR	11:27:02	Euronext Dublin	202103151028609
49	40.55	EUR	11:28:05	Euronext Dublin	202103151043201
49	40.55	EUR	11:29:02	Euronext Dublin	202103151074433
84	40.55	EUR	11:30:05	Euronext Dublin	202103151099265
91	40.58	EUR	11:32:03	Euronext Dublin	202103151105153
49	40.56	EUR	11:33:03	Euronext Dublin	202103151111297
49	40.56	EUR	11:34:01	Euronext Dublin	202103151113089
84	40.56	EUR	11:39:03	Euronext Dublin	202103151120769
83	40.56	EUR	11:39:03	Euronext Dublin	202103151121025
80	40.56	EUR	11:39:03	Euronext Dublin	202103151122305
49	40.55	EUR	11:40:05	Euronext Dublin	202103151127425
49	40.55	EUR	11:41:04	Euronext Dublin	202103151134593
49	40.55	EUR	11:43:00	Euronext Dublin	202103151138945
49	40.55	EUR	11:43:04	Euronext Dublin	202103151145089
167	40.57	EUR	11:47:00	Euronext Dublin	202103151152257
49	40.57	EUR	11:47:04	Euronext Dublin	202103151154561
91	40.58	EUR	11:49:02	Euronext Dublin	202103151157121
22	40.57	EUR	11:51:00	Euronext Dublin	202103151158913
69	40.57	EUR	11:51:00	Euronext Dublin	202103151159169
49	40.56	EUR	11:52:00	Euronext Dublin	202103151163777
169	40.56	EUR	11:55:04	Euronext Dublin	202103151177601
80	40.56	EUR	11:55:04	Euronext Dublin	202103151179649
91	40.55	EUR	11:57:02	Euronext Dublin	202103151186305
49	40.55	EUR	11:58:01	Euronext Dublin	202103151194753
49	40.56	EUR	11:59:04	Euronext Dublin	202103151199105
91	40.56	EUR	12:00:05	Euronext Dublin	202103151204481
91	40.56	EUR	12:02:05	Euronext Dublin	202103151208833
247	40.57	EUR	12:07:01	Euronext Dublin	202103151218561
91	40.56	EUR	12:10:01	Euronext Dublin	202103151222401
76	40.56	EUR	12:10:01	Euronext Dublin	202103151225473
49	40.55	EUR	12:11:03	Euronext Dublin	202103151232897
54	40.54	EUR	12:13:01	Euronext Dublin	202103151246721
300	40.56	EUR	12:19:04	Euronext Dublin	202103151265153
49	40.55	EUR	12:19:04	Euronext Dublin	202103151266689
49	40.56	EUR	12:21:00	Euronext Dublin	202103151271297
124	40.56	EUR	12:26:01	Euronext Dublin	202103151275649
87	40.56	EUR	12:26:01	Euronext Dublin	202103151276417
13	40.56	EUR	12:26:01	Euronext Dublin	202103151276673
131	40.56	EUR	12:31:05	Euronext Dublin	202103151284609
36	40.56	EUR	12:31:05	Euronext Dublin	202103151284865
163	40.56	EUR	12:33:05	Euronext Dublin	202103151285377
59	40.56	EUR	12:33:05	Euronext Dublin	202103151286401
44	40.56	EUR	12:33:05	Euronext Dublin	202103151286657
49	40.57	EUR	12:37:02	Euronext Dublin	202103151294081
118	40.57	EUR	12:37:02	Euronext Dublin	202103151294337
91	40.56	EUR	12:39:03	Euronext Dublin	202103151299457
56	40.56	EUR	12:39:03	Euronext Dublin	202103151300225
125	40.57	EUR	12:46:00	Euronext Dublin	202103151311489
8	40.57	EUR	12:46:00	Euronext Dublin	202103151311745
124	40.57	EUR	12:46:00	Euronext Dublin	202103151312001
43	40.57	EUR	12:46:00	Euronext Dublin	202103151312257
49	40.55	EUR	12:46:05	Euronext Dublin	202103151316353
167	40.56	EUR	12:50:00	Euronext Dublin	202103151325057
1	40.57	EUR	12:55:02	Euronext Dublin	202103151334017
167	40.56	EUR	12:55:04	Euronext Dublin	202103151335297
31	40.56	EUR	12:58:01	Euronext Dublin	202103151342465
160	40.56	EUR	12:58:01	Euronext Dublin	202103151342721
91	40.55	EUR	13:00:03	Euronext Dublin	202103151344769
51	40.55	EUR	13:01:01	Euronext Dublin	202103151345537
146	40.6	EUR	13:07:02	Euronext Dublin	202103151358593
117	40.64	EUR	13:07:03	Euronext Dublin	202103151363457
82	40.66	EUR	13:08:05	Euronext Dublin	202103151370625
49	40.72	EUR	13:10:00	Euronext Dublin	202103151398273
74	40.71	EUR	13:11:05	Euronext Dublin	202103151412097
49	40.69	EUR	13:13:04	Euronext Dublin	202103151414657
137	40.72	EUR	13:19:01	Euronext Dublin	202103151431809
55	40.71	EUR	13:19:01	Euronext Dublin	202103151434881
32	40.71	EUR	13:19:01	Euronext Dublin	202103151435137
49	40.69	EUR	13:20:03	Euronext Dublin	202103151438209
49	40.68	EUR	13:21:01	Euronext Dublin	202103151439233
43	40.67	EUR	13:22:03	Euronext Dublin	202103151443329
41	40.67	EUR	13:22:03	Euronext Dublin	202103151443585
91	40.68	EUR	13:25:02	Euronext Dublin	202103151454081
76	40.68	EUR	13:25:02	Euronext Dublin	202103151454849
91	40.66	EUR	13:29:02	Euronext Dublin	202103151458177
47	40.64	EUR	13:30:00	Euronext Dublin	202103151459713
12	40.65	EUR	13:30:04	Euronext Dublin	202103151466625
37	40.65	EUR	13:30:04	Euronext Dublin	202103151466881
50	40.66	EUR	13:31:03	Euronext Dublin	202103151473281
49	40.64	EUR	13:32:00	Euronext Dublin	202103151476353
49	40.62	EUR	13:32:05	Euronext Dublin	202103151484289
49	40.62	EUR	13:33:03	Euronext Dublin	202103151494529
50	40.61	EUR	13:34:03	Euronext Dublin	202103151499905
82	40.63	EUR	13:36:00	Euronext Dublin	202103151506049
49	40.63	EUR	13:36:03	Euronext Dublin	202103151507329
49	40.62	EUR	13:37:05	Euronext Dublin	202103151516801
113	40.64	EUR	13:40:02	Euronext Dublin	202103151523457
101	40.64	EUR	13:41:01	Euronext Dublin	202103151524481
91	40.63	EUR	13:42:03	Euronext Dublin	202103151537537
49	40.62	EUR	13:43:02	Euronext Dublin	202103151542657
15	40.6	EUR	13:44:03	Euronext Dublin	202103151548545
35	40.6	EUR	13:44:03	Euronext Dublin	202103151548801
92	40.61	EUR	13:45:04	Euronext Dublin	202103151554433
49	40.57	EUR	13:46:02	Euronext Dublin	202103151559297
92	40.6	EUR	13:47:03	Euronext Dublin	202103151567489
49	40.61	EUR	13:48:03	Euronext Dublin	202103151574401
102	40.61	EUR	13:50:05	Euronext Dublin	202103151581313
55	40.61	EUR	13:50:05	Euronext Dublin	202103151582081
11	40.61	EUR	13:50:05	Euronext Dublin	202103151582337
49	40.59	EUR	13:51:04	Euronext Dublin	202103151586689
12	40.59	EUR	13:53:00	Euronext Dublin	202103151593345
80	40.59	EUR	13:53:00	Euronext Dublin	202103151593601
49	40.55	EUR	13:53:04	Euronext Dublin	202103151602561
49	40.54	EUR	13:54:04	Euronext Dublin	202103151627393
49	40.56	EUR	13:55:01	Euronext Dublin	202103151634305
49	40.56	EUR	13:56:02	Euronext Dublin	202103151638657
49	40.54	EUR	13:56:05	Euronext Dublin	202103151642497
49	40.52	EUR	13:58:01	Euronext Dublin	202103151646593
49	40.55	EUR	13:58:02	Euronext Dublin	202103151656321
49	40.55	EUR	13:59:01	Euronext Dublin	202103151689345
49	40.56	EUR	14:00:02	Euronext Dublin	202103151699841
49	40.56	EUR	14:00:03	Euronext Dublin	202103151702913
50	40.56	EUR	14:01:02	Euronext Dublin	202103151704705
52	40.54	EUR	14:02:00	Euronext Dublin	202103151712385
49	40.53	EUR	14:02:03	Euronext Dublin	202103151715201
49	40.53	EUR	14:03:01	Euronext Dublin	202103151726209
90	40.53	EUR	14:03:05	Euronext Dublin	202103151737729
34	40.54	EUR	14:05:00	Euronext Dublin	202103151741825
59	40.54	EUR	14:05:00	Euronext Dublin	202103151742081
92	40.53	EUR	14:06:03	Euronext Dublin	202103151755137
49	40.53	EUR	14:06:03	Euronext Dublin	202103151758209
50	40.53	EUR	14:07:00	Euronext Dublin	202103151773825
49	40.51	EUR	14:07:04	Euronext Dublin	202103151806593
49	40.48	EUR	14:08:01	Euronext Dublin	202103151814785
49	40.46	EUR	14:09:00	Euronext Dublin	202103151822465
49	40.49	EUR	14:09:03	Euronext Dublin	202103151840129
7	40.49	EUR	14:09:03	Euronext Dublin	202103151840385
49	40.53	EUR	14:10:01	Euronext Dublin	202103151873153
49	40.53	EUR	14:10:05	Euronext Dublin	202103151888001
49	40.53	EUR	14:11:02	Euronext Dublin	202103151893377
49	40.54	EUR	14:12:00	Euronext Dublin	202103151935361
50	40.58	EUR	14:13:00	Euronext Dublin	202103151943297
1000	40.58	EUR	14:13:00	Euronext Dublin	202103151943553
120	40.57	EUR	14:13:05	Euronext Dublin	202103151947393
54	40.57	EUR	14:15:00	Euronext Dublin	202103151949441
96	40.57	EUR	14:16:00	Euronext Dublin	202103151952001
93	40.53	EUR	14:16:05	Euronext Dublin	202103151957633
49	40.54	EUR	14:17:02	Euronext Dublin	202103151966593
95	40.54	EUR	14:18:02	Euronext Dublin	202103151983233
49	40.51	EUR	14:18:05	Euronext Dublin	202103151986049
49	40.53	EUR	14:19:05	Euronext Dublin	202103151991937
76	40.52	EUR	14:20:05	Euronext Dublin	202103152001665
49	40.52	EUR	14:21:03	Euronext Dublin	202103152006273
49	40.53	EUR	14:22:00	Euronext Dublin	202103152013185
49	40.51	EUR	14:23:00	Euronext Dublin	202103152018561
67	40.54	EUR	14:24:00	Euronext Dublin	202103152025729
104	40.57	EUR	14:27:03	Euronext Dublin	202103152041089
50	40.57	EUR	14:28:00	Euronext Dublin	202103152043137
63	40.57	EUR	14:29:00	Euronext Dublin	202103152049281
31	40.57	EUR	14:29:00	Euronext Dublin	202103152049537
77	40.56	EUR	14:30:00	Euronext Dublin	202103152051329
22	40.56	EUR	14:30:00	Euronext Dublin	202103152051585
18	40.55	EUR	14:31:00	Euronext Dublin	202103152059521
207	40.55	EUR	14:31:02	Euronext Dublin	202103152060289
115	40.57	EUR	14:32:01	Euronext Dublin	202103152065665
154	40.57	EUR	14:32:01	Euronext Dublin	202103152065921
131	40.57	EUR	14:33:01	Euronext Dublin	202103152070017
100	40.57	EUR	14:33:01	Euronext Dublin	202103152070273
18	40.57	EUR	14:33:01	Euronext Dublin	202103152070529
107	40.57	EUR	14:33:05	Euronext Dublin	202103152072577
106	40.55	EUR	14:34:02	Euronext Dublin	202103152074625
86	40.55	EUR	14:34:02	Euronext Dublin	202103152076161
9	40.55	EUR	14:34:02	Euronext Dublin	202103152076417
60	40.55	EUR	14:34:04	Euronext Dublin	202103152078465
146	40.57	EUR	14:37:01	Euronext Dublin	202103152095873
87	40.57	EUR	14:37:01	Euronext Dublin	202103152097665
13	40.57	EUR	14:37:01	Euronext Dublin	202103152097921
91	40.56	EUR	14:38:00	Euronext Dublin	202103152102785
82	40.56	EUR	14:38:01	Euronext Dublin	202103152105089
179	40.55	EUR	14:39:01	Euronext Dublin	202103152109185
34	40.55	EUR	14:39:01	Euronext Dublin	202103152111233
51	40.55	EUR	14:39:02	Euronext Dublin	202103152112257
91	40.54	EUR	14:40:00	Euronext Dublin	202103152115073
102	40.55	EUR	14:40:05	Euronext Dublin	202103152118401
53	40.55	EUR	14:41:00	Euronext Dublin	202103152119681
152	40.54	EUR	14:41:04	Euronext Dublin	202103152122753
23	40.53	EUR	14:42:04	Euronext Dublin	202103152125313
164	40.53	EUR	14:42:04	Euronext Dublin	202103152125569
92	40.53	EUR	14:43:03	Euronext Dublin	202103152132737
51	40.53	EUR	14:43:03	Euronext Dublin	202103152134017
130	40.52	EUR	14:44:03	Euronext Dublin	202103152142977
45	40.52	EUR	14:44:03	Euronext Dublin	202103152143233
40	40.52	EUR	14:45:02	Euronext Dublin	202103152145537
60	40.52	EUR	14:45:02	Euronext Dublin	202103152145793
11	40.52	EUR	14:45:02	Euronext Dublin	202103152147585
42	40.52	EUR	14:45:02	Euronext Dublin	202103152147841
101	40.5	EUR	14:46:00	Euronext Dublin	202103152161921
94	40.5	EUR	14:47:00	Euronext Dublin	202103152169345
13	40.5	EUR	14:47:00	Euronext Dublin	202103152172161
45	40.5	EUR	14:47:00	Euronext Dublin	202103152172417
175	40.5	EUR	14:48:05	Euronext Dublin	202103152181377
88	40.5	EUR	14:48:05	Euronext Dublin	202103152188801
51	40.5	EUR	14:49:01	Euronext Dublin	202103152200833
101	40.51	EUR	14:49:05	Euronext Dublin	202103152208769
97	40.5	EUR	14:50:02	Euronext Dublin	202103152216449
50	40.5	EUR	14:50:04	Euronext Dublin	202103152220033
90	40.51	EUR	14:51:00	Euronext Dublin	202103152223617
50	40.5	EUR	14:51:03	Euronext Dublin	202103152224897
50	40.51	EUR	14:51:03	Euronext Dublin	202103152229761
148	40.51	EUR	14:53:02	Euronext Dublin	202103152242817
171	40.51	EUR	14:53:02	Euronext Dublin	202103152243073
90	40.5	EUR	14:54:00	Euronext Dublin	202103152244353
91	40.51	EUR	14:54:02	Euronext Dublin	202103152248961
90	40.51	EUR	14:54:04	Euronext Dublin	202103152250497
50	40.5	EUR	14:55:00	Euronext Dublin	202103152253313
159	40.51	EUR	14:56:02	Euronext Dublin	202103152261249
95	40.5	EUR	14:56:05	Euronext Dublin	202103152263297
49	40.5	EUR	14:57:01	Euronext Dublin	202103152269697
49	40.5	EUR	14:57:04	Euronext Dublin	202103152281217
184	40.51	EUR	14:58:05	Euronext Dublin	202103152291713
49	40.51	EUR	14:59:01	Euronext Dublin	202103152294785
95	40.5	EUR	15:00:00	Euronext Dublin	202103152299137
58	40.5	EUR	15:00:00	Euronext Dublin	202103152302209
51	40.5	EUR	15:00:02	Euronext Dublin	202103152307841
51	40.42	EUR	15:00:04	Euronext Dublin	202103152366465
101	40.42	EUR	15:01:03	Euronext Dublin	202103152382337
46	40.41	EUR	15:02:00	Euronext Dublin	202103152383105
51	40.41	EUR	15:02:00	Euronext Dublin	202103152383361
94	40.41	EUR	15:02:05	Euronext Dublin	202103152394625
64	40.41	EUR	15:02:05	Euronext Dublin	202103152395393
83	40.44	EUR	15:03:03	Euronext Dublin	202103152405121
5	40.46	EUR	15:04:02	Euronext Dublin	202103152407937
89	40.46	EUR	15:04:02	Euronext Dublin	202103152408193
142	40.47	EUR	15:04:05	Euronext Dublin	202103152412801
50	40.45	EUR	15:05:02	Euronext Dublin	202103152414337
8	40.45	EUR	15:05:02	Euronext Dublin	202103152416897
41	40.45	EUR	15:05:02	Euronext Dublin	202103152417153
164	40.47	EUR	15:07:00	Euronext Dublin	202103152435329
112	40.47	EUR	15:07:00	Euronext Dublin	202103152437633
18	40.47	EUR	15:07:00	Euronext Dublin	202103152437889
186	40.47	EUR	15:08:02	Euronext Dublin	202103152441729
66	40.47	EUR	15:08:02	Euronext Dublin	202103152443521
49	40.48	EUR	15:08:02	Euronext Dublin	202103152456065
49	40.48	EUR	15:08:04	Euronext Dublin	202103152468353
91	40.45	EUR	15:09:01	Euronext Dublin	202103152478081
181	40.48	EUR	15:10:05	Euronext Dublin	202103152493697
83	40.48	EUR	15:10:05	Euronext Dublin	202103152494465
70	40.48	EUR	15:10:05	Euronext Dublin	202103152494721
92	40.45	EUR	15:11:02	Euronext Dublin	202103152498561
101	40.42	EUR	15:11:05	Euronext Dublin	202103152501889
92	40.42	EUR	15:12:03	Euronext Dublin	202103152505729
132	40.44	EUR	15:13:03	Euronext Dublin	202103152514689
129	40.44	EUR	15:13:05	Euronext Dublin	202103152515457
72	40.44	EUR	15:14:00	Euronext Dublin	202103152516225
95	40.45	EUR	15:14:02	Euronext Dublin	202103152521857
95	40.44	EUR	15:14:05	Euronext Dublin	202103152528001
98	40.46	EUR	15:15:03	Euronext Dublin	202103152533633
174	40.45	EUR	15:16:05	Euronext Dublin	202103152536193
94	40.44	EUR	15:17:03	Euronext Dublin	202103152542593
54	40.44	EUR	15:17:04	Euronext Dublin	202103152545921
253	40.46	EUR	15:20:01	Euronext Dublin	202103152559233
150	40.46	EUR	15:20:01	Euronext Dublin	202103152560257
32	40.46	EUR	15:20:01	Euronext Dublin	202103152560513
49	40.44	EUR	15:20:03	Euronext Dublin	202103152562305
49	40.44	EUR	15:20:05	Euronext Dublin	202103152569217
85	40.44	EUR	15:22:02	Euronext Dublin	202103152576641
149	40.44	EUR	15:22:02	Euronext Dublin	202103152576897
49	40.44	EUR	15:22:03	Euronext Dublin	202103152580225
96	40.44	EUR	15:23:01	Euronext Dublin	202103152581761
154	40.43	EUR	15:24:00	Euronext Dublin	202103152586113
19	40.43	EUR	15:24:00	Euronext Dublin	202103152586369
21	40.4	EUR	15:24:03	Euronext Dublin	202103152594561
66	40.4	EUR	15:24:04	Euronext Dublin	202103152595073
172	40.39	EUR	15:25:04	Euronext Dublin	202103152597121
13	40.36	EUR	15:25:04	Euronext Dublin	202103152600449
36	40.36	EUR	15:25:04	Euronext Dublin	202103152600705
49	40.33	EUR	15:26:00	Euronext Dublin	202103152604033
168	40.36	EUR	15:27:00	Euronext Dublin	202103152612225
14	40.36	EUR	15:27:00	Euronext Dublin	202103152612481
52	40.34	EUR	15:27:01	Euronext Dublin	202103152615041
94	40.32	EUR	15:28:00	Euronext Dublin	202103152617601
9	40.32	EUR	15:28:00	Euronext Dublin	202103152619137
108	40.34	EUR	15:28:03	Euronext Dublin	202103152622721
42	40.34	EUR	15:28:03	Euronext Dublin	202103152622977
49	40.33	EUR	15:28:04	Euronext Dublin	202103152624001
49	40.32	EUR	15:29:00	Euronext Dublin	202103152628609
191	40.32	EUR	15:30:00	Euronext Dublin	202103152637313
102	40.31	EUR	15:30:03	Euronext Dublin	202103152642945
51	40.29	EUR	15:31:00	Euronext Dublin	202103152647297
102	40.3	EUR	15:31:03	Euronext Dublin	202103152654465
28	40.29	EUR	15:31:05	Euronext Dublin	202103152657025
62	40.3	EUR	15:32:01	Euronext Dublin	202103152658561
54	40.3	EUR	15:32:01	Euronext Dublin	202103152658817
51	40.29	EUR	15:32:02	Euronext Dublin	202103152660865
1	40.31	EUR	15:33:00	Euronext Dublin	202103152667009
63	40.32	EUR	15:33:04	Euronext Dublin	202103152669825
130	40.32	EUR	15:33:04	Euronext Dublin	202103152670081
51	40.31	EUR	15:33:05	Euronext Dublin	202103152672641
51	40.32	EUR	15:34:01	Euronext Dublin	202103152678017
51	40.31	EUR	15:34:02	Euronext Dublin	202103152680321
51	40.31	EUR	15:34:04	Euronext Dublin	202103152683649
38	40.29	EUR	15:35:01	Euronext Dublin	202103152687745
13	40.29	EUR	15:35:01	Euronext Dublin	202103152688001
148	40.28	EUR	15:36:02	Euronext Dublin	202103152697217
64	40.28	EUR	15:36:02	Euronext Dublin	202103152699265
51	40.28	EUR	15:36:03	Euronext Dublin	202103152704897
51	40.26	EUR	15:37:00	Euronext Dublin	202103152712321
51	40.25	EUR	15:37:01	Euronext Dublin	202103152716417
51	40.23	EUR	15:37:02	Euronext Dublin	202103152722561
51	40.22	EUR	15:37:05	Euronext Dublin	202103152730241
50	40.22	EUR	15:38:00	Euronext Dublin	202103152738177
49	40.19	EUR	15:38:02	Euronext Dublin	202103152741761
50	40.2	EUR	15:38:04	Euronext Dublin	202103152748929
85	40.23	EUR	15:40:02	Euronext Dublin	202103152764033
86	40.23	EUR	15:40:02	Euronext Dublin	202103152764289
2	40.23	EUR	15:40:02	Euronext Dublin	202103152764545
124	40.22	EUR	15:40:02	Euronext Dublin	202103152765825
74	40.21	EUR	15:41:01	Euronext Dublin	202103152768129
151	40.2	EUR	15:42:02	Euronext Dublin	202103152774529
80	40.2	EUR	15:42:02	Euronext Dublin	202103152775553
80	40.23	EUR	15:43:00	Euronext Dublin	202103152782721
128	40.23	EUR	15:44:00	Euronext Dublin	202103152790401
93	40.21	EUR	15:44:03	Euronext Dublin	202103152791425
93	40.23	EUR	15:45:02	Euronext Dublin	202103152796545
97	40.23	EUR	15:45:05	Euronext Dublin	202103152798337
51	40.22	EUR	15:46:00	Euronext Dublin	202103152799617
51	40.21	EUR	15:46:02	Euronext Dublin	202103152804481
51	40.16	EUR	15:46:04	Euronext Dublin	202103152809089
29	40.17	EUR	15:47:02	Euronext Dublin	202103152818561
63	40.17	EUR	15:47:02	Euronext Dublin	202103152818817
19	40.15	EUR	15:47:05	Euronext Dublin	202103152822401
32	40.15	EUR	15:47:05	Euronext Dublin	202103152822657
17	40.16	EUR	15:48:04	Euronext Dublin	202103152828545
190	40.18	EUR	15:49:00	Euronext Dublin	202103152829057
51	40.16	EUR	15:49:02	Euronext Dublin	202103152834433
160	40.15	EUR	15:50:02	Euronext Dublin	202103152842369
50	40.16	EUR	15:50:05	Euronext Dublin	202103152846209
73	40.16	EUR	15:51:00	Euronext Dublin	202103152848513
2	40.16	EUR	15:51:00	Euronext Dublin	202103152848769
49	40.14	EUR	15:51:02	Euronext Dublin	202103152853633
194	40.14	EUR	15:53:00	Euronext Dublin	202103152861313
70	40.14	EUR	15:53:00	Euronext Dublin	202103152861825
60	40.16	EUR	15:54:04	Euronext Dublin	202103152872833
86	40.16	EUR	15:55:00	Euronext Dublin	202103152873089
42	40.16	EUR	15:55:00	Euronext Dublin	202103152873345
5	40.16	EUR	15:55:00	Euronext Dublin	202103152873601
250	40.16	EUR	15:56:00	Euronext Dublin	202103152878721
68	40.16	EUR	15:56:00	Euronext Dublin	202103152878977
71	40.15	EUR	15:56:04	Euronext Dublin	202103152880513
52	40.16	EUR	15:56:04	Euronext Dublin	202103152880769
101	40.16	EUR	15:57:02	Euronext Dublin	202103152886145
52	40.14	EUR	15:57:03	Euronext Dublin	202103152894337
50	40.14	EUR	15:58:00	Euronext Dublin	202103152895361
57	40.15	EUR	15:58:01	Euronext Dublin	202103152899201
51	40.14	EUR	15:58:04	Euronext Dublin	202103152903297
127	40.14	EUR	15:59:04	Euronext Dublin	202103152906113
47	40.14	EUR	15:59:04	Euronext Dublin	202103152906369
6	40.13	EUR	15:59:05	Euronext Dublin	202103152910465
43	40.13	EUR	15:59:05	Euronext Dublin	202103152910721
98	40.11	EUR	16:00:03	Euronext Dublin	202103152915329
92	40.1	EUR	16:01:03	Euronext Dublin	202103152917633
67	40.1	EUR	16:01:03	Euronext Dublin	202103152918657
50	40.09	EUR	16:01:05	Euronext Dublin	202103152919169
45	40.13	EUR	16:03:02	Euronext Dublin	202103152931713
45	40.13	EUR	16:03:04	Euronext Dublin	202103152931969
72	40.12	EUR	16:04:02	Euronext Dublin	202103152934273
339	40.12	EUR	16:05:00	Euronext Dublin	202103152937089
51	40.11	EUR	16:05:00	Euronext Dublin	202103152941441
51	40.1	EUR	16:05:05	Euronext Dublin	202103152947585
84	40.09	EUR	16:05:05	Euronext Dublin	202103152949121
92	40.07	EUR	16:06:02	Euronext Dublin	202103152952193
50	40.07	EUR	16:06:04	Euronext Dublin	202103152952961
50	40.08	EUR	16:06:05	Euronext Dublin	202103152958081
107	40.1	EUR	16:07:03	Euronext Dublin	202103152964225
50	40.08	EUR	16:07:05	Euronext Dublin	202103152968065
157	40.07	EUR	16:08:05	Euronext Dublin	202103152970113
32	40.07	EUR	16:08:05	Euronext Dublin	202103152970369
50	40.05	EUR	16:09:01	Euronext Dublin	202103152975233
98	40.03	EUR	16:09:05	Euronext Dublin	202103152979585
50	40	EUR	16:10:00	Euronext Dublin	202103152997249
20	40.03	EUR	16:10:02	Euronext Dublin	202103153003393
51	40.03	EUR	16:10:02	Euronext Dublin	202103153003649
3	40.03	EUR	16:10:02	Euronext Dublin	202103153003905
20	40.04	EUR	16:12:02	Euronext Dublin	202103153004161
25	40.04	EUR	16:12:02	Euronext Dublin	202103153004417
63	40.04	EUR	16:12:02	Euronext Dublin	202103153004673
56	40.04	EUR	16:12:02	Euronext Dublin	202103153004929
106	40.04	EUR	16:13:01	Euronext Dublin	202103153011841
15	40.04	EUR	16:13:01	Euronext Dublin	202103153012097
74	40.04	EUR	16:13:01	Euronext Dublin	202103153012609
127	40.04	EUR	16:13:04	Euronext Dublin	202103153015169

 

END

 

 

POSDKPBKFBKDDND