Transaction in Own Shares

RNS Number : 8685T

CRH PLC

30 March 2021

 

30^th March 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 29^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:			67,500
Highest price paid per share:			€39.36
Lowest price paid per share:			€38.66
Volume weighted average price paid:			€39.0185

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 8,669,272 of its ordinary shares in treasury which represents 1.09% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 786,471,066 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:		BST
Currency:		EUR
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin		EUR	39.0185	67,500

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
51	39.12	EUR	08:04:15	Euronext Dublin	2021032937121
51	39.16	EUR	08:05:10	Euronext Dublin	2021032939937
52	39.18	EUR	08:05:33	Euronext Dublin	2021032944289
51	39.15	EUR	08:06:18	Euronext Dublin	2021032946593
23	39.14	EUR	08:06:47	Euronext Dublin	2021032948897
69	39.14	EUR	08:06:48	Euronext Dublin	2021032949153
31	39.14	EUR	08:06:48	Euronext Dublin	2021032949409
53	39.14	EUR	08:07:20	Euronext Dublin	2021032952481
51	39.14	EUR	08:07:20	Euronext Dublin	2021032952993
45	39.12	EUR	08:07:36	Euronext Dublin	2021032955297
51	39.12	EUR	08:07:36	Euronext Dublin	2021032955553
7	39.14	EUR	08:07:37	Euronext Dublin	2021032956065
52	39.13	EUR	08:07:50	Euronext Dublin	2021032957857
100	39.16	EUR	08:08:25	Euronext Dublin	2021032958881
94	39.15	EUR	08:08:41	Euronext Dublin	2021032960417
59	39.18	EUR	08:08:48	Euronext Dublin	2021032962209
52	39.19	EUR	08:09:03	Euronext Dublin	2021032964001
57	39.16	EUR	08:09:17	Euronext Dublin	2021032965793
53	39.15	EUR	08:09:29	Euronext Dublin	2021032966817
126	39.23	EUR	08:10:30	Euronext Dublin	2021032972449
51	39.24	EUR	08:11:08	Euronext Dublin	2021032976801
45	39.21	EUR	08:11:59	Euronext Dublin	2021032979873
111	39.17	EUR	08:12:55	Euronext Dublin	2021032980385
95	39.17	EUR	08:12:55	Euronext Dublin	2021032981153
7	39.17	EUR	08:13:13	Euronext Dublin	2021032981409
25	39.21	EUR	08:16:00	Euronext Dublin	2021032988577
77	39.21	EUR	08:16:00	Euronext Dublin	2021032988833
70	39.21	EUR	08:16:00	Euronext Dublin	2021032991393
51	39.15	EUR	08:16:43	Euronext Dublin	2021032996001
51	39.14	EUR	08:16:46	Euronext Dublin	2021032996513
51	39.12	EUR	08:17:40	Euronext Dublin	2021032998817
51	39.12	EUR	08:17:40	Euronext Dublin	2021032999073
63	39.13	EUR	08:18:25	Euronext Dublin	20210329100865
51	39.13	EUR	08:18:25	Euronext Dublin	20210329101889
51	39.12	EUR	08:19:20	Euronext Dublin	20210329104705
51	39.12	EUR	08:19:20	Euronext Dublin	20210329105217
127	39.15	EUR	08:20:24	Euronext Dublin	20210329109057
51	39.15	EUR	08:20:56	Euronext Dublin	20210329109825
95	39.15	EUR	08:20:56	Euronext Dublin	20210329110081
51	39.18	EUR	08:21:13	Euronext Dublin	20210329113921
51	39.15	EUR	08:21:44	Euronext Dublin	20210329116993
39	39.14	EUR	08:21:46	Euronext Dublin	20210329117505
101	39.11	EUR	08:22:56	Euronext Dublin	20210329120065
95	39.11	EUR	08:22:56	Euronext Dublin	20210329121089
51	39.09	EUR	08:23:26	Euronext Dublin	20210329126209
51	39.11	EUR	08:23:45	Euronext Dublin	20210329127745
51	39.09	EUR	08:24:04	Euronext Dublin	20210329129025
150	39.09	EUR	08:24:29	Euronext Dublin	20210329129537
441	39.09	EUR	08:24:29	Euronext Dublin	20210329129793
55	39.09	EUR	08:24:29	Euronext Dublin	20210329130049
54	39.09	EUR	08:24:29	Euronext Dublin	20210329130305
51	39.07	EUR	08:24:35	Euronext Dublin	20210329130561
100	39.07	EUR	08:24:57	Euronext Dublin	20210329132097
2	39.05	EUR	08:25:40	Euronext Dublin	20210329134401
98	39.06	EUR	08:25:40	Euronext Dublin	20210329134657
50	39.05	EUR	08:25:44	Euronext Dublin	20210329134913
52	39.05	EUR	08:26:01	Euronext Dublin	20210329137217
51	39.02	EUR	08:26:27	Euronext Dublin	20210329139777
51	39.02	EUR	08:27:25	Euronext Dublin	20210329141057
52	39.02	EUR	08:27:25	Euronext Dublin	20210329141313
52	39.02	EUR	08:27:39	Euronext Dublin	20210329142337
16	39.01	EUR	08:28:04	Euronext Dublin	20210329145153
35	39.01	EUR	08:28:04	Euronext Dublin	20210329145409
51	39.01	EUR	08:28:20	Euronext Dublin	20210329147457
2	39.01	EUR	08:29:22	Euronext Dublin	20210329150785
70	39.04	EUR	08:29:41	Euronext Dublin	20210329152321
105	39.04	EUR	08:29:41	Euronext Dublin	20210329152577
51	39.05	EUR	08:30:36	Euronext Dublin	20210329156673
16	39.05	EUR	08:31:25	Euronext Dublin	20210329158465
79	39.05	EUR	08:31:30	Euronext Dublin	20210329158721
51	39.05	EUR	08:31:30	Euronext Dublin	20210329158977
52	39.05	EUR	08:31:54	Euronext Dublin	20210329161281
51	39.04	EUR	08:31:59	Euronext Dublin	20210329162817
51	39	EUR	08:32:26	Euronext Dublin	20210329166913
51	39	EUR	08:32:27	Euronext Dublin	20210329167169
51	39.01	EUR	08:33:11	Euronext Dublin	20210329171777
26	39.01	EUR	08:33:11	Euronext Dublin	20210329172033
25	39.01	EUR	08:33:11	Euronext Dublin	20210329172289
51	38.99	EUR	08:34:10	Euronext Dublin	20210329173569
51	38.99	EUR	08:34:10	Euronext Dublin	20210329173825
51	38.99	EUR	08:34:39	Euronext Dublin	20210329176129
52	38.99	EUR	08:34:39	Euronext Dublin	20210329176385
51	38.94	EUR	08:35:45	Euronext Dublin	20210329180225
51	38.94	EUR	08:35:45	Euronext Dublin	20210329180481
76	38.93	EUR	08:38:09	Euronext Dublin	20210329188673
76	38.93	EUR	08:38:09	Euronext Dublin	20210329188929
80	38.93	EUR	08:38:09	Euronext Dublin	20210329189697
80	38.93	EUR	08:38:09	Euronext Dublin	20210329189953
51	38.93	EUR	08:39:03	Euronext Dublin	20210329191489
51	38.93	EUR	08:39:45	Euronext Dublin	20210329192769
51	38.93	EUR	08:39:45	Euronext Dublin	20210329193281
51	38.93	EUR	08:40:50	Euronext Dublin	20210329193793
51	38.93	EUR	08:40:50	Euronext Dublin	20210329194305
51	38.89	EUR	08:41:14	Euronext Dublin	20210329197121
51	38.89	EUR	08:41:14	Euronext Dublin	20210329197377
51	38.88	EUR	08:41:19	Euronext Dublin	20210329198657
51	38.86	EUR	08:42:04	Euronext Dublin	20210329201473
48	38.86	EUR	08:42:37	Euronext Dublin	20210329202753
3	38.86	EUR	08:42:37	Euronext Dublin	20210329203009
51	38.86	EUR	08:42:37	Euronext Dublin	20210329203265
96	38.87	EUR	08:44:43	Euronext Dublin	20210329207361
95	38.87	EUR	08:44:43	Euronext Dublin	20210329207617
105	38.87	EUR	08:44:43	Euronext Dublin	20210329207873
51	38.87	EUR	08:45:23	Euronext Dublin	20210329211713
52	38.87	EUR	08:45:23	Euronext Dublin	20210329211969
52	38.87	EUR	08:45:23	Euronext Dublin	20210329212225
27	38.84	EUR	08:46:09	Euronext Dublin	20210329215041
51	38.83	EUR	08:46:38	Euronext Dublin	20210329215809
59	38.83	EUR	08:47:38	Euronext Dublin	20210329217601
96	38.83	EUR	08:48:00	Euronext Dublin	20210329217857
81	38.83	EUR	08:48:02	Euronext Dublin	20210329219649
90	38.83	EUR	08:48:02	Euronext Dublin	20210329219905
92	38.86	EUR	08:48:15	Euronext Dublin	20210329222209
27	38.89	EUR	08:49:54	Euronext Dublin	20210329225281
97	38.89	EUR	08:50:17	Euronext Dublin	20210329227073
95	38.89	EUR	08:50:17	Euronext Dublin	20210329228353
156	38.91	EUR	08:51:01	Euronext Dublin	20210329230657
52	38.91	EUR	08:51:01	Euronext Dublin	20210329230913
157	38.89	EUR	08:51:10	Euronext Dublin	20210329233729
51	38.91	EUR	08:52:03	Euronext Dublin	20210329236801
51	38.91	EUR	08:52:03	Euronext Dublin	20210329237057
96	38.91	EUR	08:52:03	Euronext Dublin	20210329238849
51	38.9	EUR	08:52:30	Euronext Dublin	20210329241409
96	38.91	EUR	08:54:35	Euronext Dublin	20210329244481
135	38.91	EUR	08:54:35	Euronext Dublin	20210329245249
141	38.91	EUR	08:54:35	Euronext Dublin	20210329245505
57	38.91	EUR	08:54:35	Euronext Dublin	20210329245761
16	38.91	EUR	08:55:04	Euronext Dublin	20210329247041
45	38.91	EUR	08:55:06	Euronext Dublin	20210329247809
51	38.9	EUR	08:55:19	Euronext Dublin	20210329249089
4	38.9	EUR	08:56:20	Euronext Dublin	20210329251905
6	38.9	EUR	08:56:20	Euronext Dublin	20210329252161
85	38.9	EUR	08:56:20	Euronext Dublin	20210329252417
96	38.9	EUR	08:56:41	Euronext Dublin	20210329253441
35	38.89	EUR	08:57:53	Euronext Dublin	20210329254977
52	38.89	EUR	08:57:53	Euronext Dublin	20210329255233
72	38.89	EUR	08:57:53	Euronext Dublin	20210329255489
85	38.89	EUR	08:58:04	Euronext Dublin	20210329256769
84	38.89	EUR	08:58:04	Euronext Dublin	20210329257281
95	38.89	EUR	08:58:04	Euronext Dublin	20210329257537
51	38.88	EUR	08:58:27	Euronext Dublin	20210329260097
51	38.86	EUR	08:58:37	Euronext Dublin	20210329261889
51	38.85	EUR	08:58:48	Euronext Dublin	20210329262401
51	38.83	EUR	08:58:48	Euronext Dublin	20210329267009
51	38.83	EUR	08:59:43	Euronext Dublin	20210329269313
51	38.83	EUR	08:59:43	Euronext Dublin	20210329269569
95	38.83	EUR	08:59:43	Euronext Dublin	20210329269825
11	38.87	EUR	09:00:18	Euronext Dublin	20210329281601
51	38.88	EUR	09:00:28	Euronext Dublin	20210329283649
78	38.88	EUR	09:00:28	Euronext Dublin	20210329283905
88	38.9	EUR	09:01:03	Euronext Dublin	20210329291841
51	38.89	EUR	09:01:19	Euronext Dublin	20210329295937
51	38.89	EUR	09:01:19	Euronext Dublin	20210329296193
51	38.89	EUR	09:02:11	Euronext Dublin	20210329303105
51	38.89	EUR	09:02:11	Euronext Dublin	20210329303361
96	38.89	EUR	09:02:11	Euronext Dublin	20210329303617
155	38.84	EUR	09:04:52	Euronext Dublin	20210329312321
27	38.84	EUR	09:04:52	Euronext Dublin	20210329313089
126	38.84	EUR	09:04:52	Euronext Dublin	20210329313345
172	38.84	EUR	09:04:52	Euronext Dublin	20210329313601
80	38.83	EUR	09:05:02	Euronext Dublin	20210329314369
51	38.83	EUR	09:05:05	Euronext Dublin	20210329315393
51	38.83	EUR	09:05:25	Euronext Dublin	20210329315649
51	38.82	EUR	09:05:54	Euronext Dublin	20210329317185
51	38.82	EUR	09:05:54	Euronext Dublin	20210329318209
51	38.8	EUR	09:05:57	Euronext Dublin	20210329318977
95	38.8	EUR	09:08:19	Euronext Dublin	20210329320001
85	38.8	EUR	09:08:19	Euronext Dublin	20210329320257
98	38.8	EUR	09:08:19	Euronext Dublin	20210329321281
3	38.8	EUR	09:08:19	Euronext Dublin	20210329321537
95	38.8	EUR	09:08:19	Euronext Dublin	20210329322049
90	38.8	EUR	09:08:19	Euronext Dublin	20210329322305
1	38.8	EUR	09:08:19	Euronext Dublin	20210329322561
30	38.8	EUR	09:08:20	Euronext Dublin	20210329322817
62	38.78	EUR	09:09:51	Euronext Dublin	20210329323329
96	38.78	EUR	09:09:51	Euronext Dublin	20210329323841
95	38.78	EUR	09:09:51	Euronext Dublin	20210329324097
91	38.78	EUR	09:09:51	Euronext Dublin	20210329324609
70	38.81	EUR	09:12:09	Euronext Dublin	20210329332289
86	38.81	EUR	09:12:09	Euronext Dublin	20210329332545
86	38.81	EUR	09:12:09	Euronext Dublin	20210329332801
33	38.82	EUR	09:12:09	Euronext Dublin	20210329334081
51	38.82	EUR	09:13:15	Euronext Dublin	20210329335105
102	38.82	EUR	09:13:15	Euronext Dublin	20210329335617
11	38.82	EUR	09:13:15	Euronext Dublin	20210329335873
50	38.82	EUR	09:13:15	Euronext Dublin	20210329336129
63	38.82	EUR	09:13:15	Euronext Dublin	20210329337921
51	38.81	EUR	09:14:22	Euronext Dublin	20210329339969
51	38.81	EUR	09:14:22	Euronext Dublin	20210329340225
51	38.81	EUR	09:14:22	Euronext Dublin	20210329340481
51	38.79	EUR	09:15:04	Euronext Dublin	20210329341249
51	38.79	EUR	09:15:04	Euronext Dublin	20210329341505
51	38.79	EUR	09:16:14	Euronext Dublin	20210329343809
95	38.79	EUR	09:16:14	Euronext Dublin	20210329344065
51	38.79	EUR	09:16:14	Euronext Dublin	20210329344321
51	38.79	EUR	09:17:50	Euronext Dublin	20210329347649
3	38.79	EUR	09:17:50	Euronext Dublin	20210329347905
48	38.79	EUR	09:17:50	Euronext Dublin	20210329348161
51	38.79	EUR	09:17:50	Euronext Dublin	20210329348673
17	38.77	EUR	09:18:06	Euronext Dublin	20210329349697
105	38.78	EUR	09:19:20	Euronext Dublin	20210329350977
89	38.78	EUR	09:19:20	Euronext Dublin	20210329351489
6	38.78	EUR	09:19:20	Euronext Dublin	20210329351745
95	38.78	EUR	09:19:20	Euronext Dublin	20210329352001
57	38.76	EUR	09:20:18	Euronext Dublin	20210329356097
51	38.75	EUR	09:20:39	Euronext Dublin	20210329356353
51	38.75	EUR	09:20:39	Euronext Dublin	20210329356609
51	38.75	EUR	09:21:39	Euronext Dublin	20210329360193
51	38.75	EUR	09:21:39	Euronext Dublin	20210329360449
54	38.73	EUR	09:22:05	Euronext Dublin	20210329361217
51	38.79	EUR	09:22:59	Euronext Dublin	20210329368641
77	38.79	EUR	09:23:34	Euronext Dublin	20210329372225
91	38.8	EUR	09:24:49	Euronext Dublin	20210329378113
90	38.8	EUR	09:25:07	Euronext Dublin	20210329379137
1	38.8	EUR	09:25:30	Euronext Dublin	20210329379393
34	38.8	EUR	09:25:30	Euronext Dublin	20210329379649
168	38.8	EUR	09:26:15	Euronext Dublin	20210329380929
48	38.8	EUR	09:26:15	Euronext Dublin	20210329381185
101	38.8	EUR	09:26:15	Euronext Dublin	20210329381441
93	38.79	EUR	09:26:47	Euronext Dublin	20210329385537
150	38.79	EUR	09:27:09	Euronext Dublin	20210329386305
1	38.79	EUR	09:27:09	Euronext Dublin	20210329386561
44	38.79	EUR	09:27:14	Euronext Dublin	20210329386817
72	38.79	EUR	09:27:52	Euronext Dublin	20210329389121
71	38.79	EUR	09:30:48	Euronext Dublin	20210329390145
20	38.79	EUR	09:30:48	Euronext Dublin	20210329390401
58	38.79	EUR	09:30:48	Euronext Dublin	20210329390657
14	38.79	EUR	09:30:49	Euronext Dublin	20210329390913
265	38.78	EUR	09:31:36	Euronext Dublin	20210329391937
201	38.78	EUR	09:31:36	Euronext Dublin	20210329393217
145	38.8	EUR	09:32:41	Euronext Dublin	20210329395009
100	38.8	EUR	09:32:41	Euronext Dublin	20210329396801
58	38.8	EUR	09:32:41	Euronext Dublin	20210329397057
54	38.8	EUR	09:32:41	Euronext Dublin	20210329397313
37	38.8	EUR	09:32:41	Euronext Dublin	20210329397569
27	38.8	EUR	09:32:41	Euronext Dublin	20210329397825
103	38.84	EUR	09:33:50	Euronext Dublin	20210329400385
162	38.83	EUR	09:34:52	Euronext Dublin	20210329401665
100	38.83	EUR	09:34:52	Euronext Dublin	20210329403201
7	38.83	EUR	09:34:52	Euronext Dublin	20210329403457
52	38.78	EUR	09:35:21	Euronext Dublin	20210329407297
51	38.77	EUR	09:35:38	Euronext Dublin	20210329407809
51	38.78	EUR	09:36:09	Euronext Dublin	20210329412673
100	38.77	EUR	09:36:53	Euronext Dublin	20210329414209
51	38.75	EUR	09:37:02	Euronext Dublin	20210329415233
51	38.74	EUR	09:37:19	Euronext Dublin	20210329415745
52	38.73	EUR	09:37:43	Euronext Dublin	20210329419585
71	38.71	EUR	09:38:20	Euronext Dublin	20210329421121
53	38.68	EUR	09:38:42	Euronext Dublin	20210329423937
51	38.69	EUR	09:38:56	Euronext Dublin	20210329425985
176	38.72	EUR	09:40:26	Euronext Dublin	20210329432129
97	38.74	EUR	09:41:25	Euronext Dublin	20210329435713
61	38.74	EUR	09:41:25	Euronext Dublin	20210329436225
1	38.74	EUR	09:41:26	Euronext Dublin	20210329436481
51	38.75	EUR	09:41:58	Euronext Dublin	20210329437761
51	38.76	EUR	09:42:18	Euronext Dublin	20210329438785
89	38.75	EUR	09:44:02	Euronext Dublin	20210329440577
154	38.75	EUR	09:45:38	Euronext Dublin	20210329444929
100	38.75	EUR	09:45:38	Euronext Dublin	20210329445185
21	38.75	EUR	09:45:38	Euronext Dublin	20210329445441
46	38.71	EUR	09:45:59	Euronext Dublin	20210329448769
51	38.71	EUR	09:46:29	Euronext Dublin	20210329450561
52	38.69	EUR	09:47:10	Euronext Dublin	20210329452609
180	38.7	EUR	09:48:51	Euronext Dublin	20210329455425
181	38.72	EUR	09:50:50	Euronext Dublin	20210329460033
106	38.73	EUR	09:51:34	Euronext Dublin	20210329462849
65	38.73	EUR	09:51:34	Euronext Dublin	20210329463105
96	38.73	EUR	09:53:08	Euronext Dublin	20210329466433
150	38.73	EUR	09:53:29	Euronext Dublin	20210329468993
102	38.71	EUR	09:55:27	Euronext Dublin	20210329472065
106	38.7	EUR	09:55:49	Euronext Dublin	20210329473857
81	38.7	EUR	09:55:49	Euronext Dublin	20210329474369
51	38.68	EUR	09:56:05	Euronext Dublin	20210329475649
53	38.67	EUR	09:56:39	Euronext Dublin	20210329477953
103	38.66	EUR	09:57:36	Euronext Dublin	20210329479489
53	38.66	EUR	09:57:36	Euronext Dublin	20210329481025
201	38.69	EUR	09:59:19	Euronext Dublin	20210329485121
66	38.69	EUR	09:59:23	Euronext Dublin	20210329485377
36	38.69	EUR	10:00:16	Euronext Dublin	20210329485633
46	38.69	EUR	10:00:16	Euronext Dublin	20210329485889
1	38.69	EUR	10:00:18	Euronext Dublin	20210329486145
27	38.69	EUR	10:01:31	Euronext Dublin	20210329486401
173	38.69	EUR	10:02:11	Euronext Dublin	20210329486913
119	38.69	EUR	10:02:11	Euronext Dublin	20210329487169
3	38.69	EUR	10:02:11	Euronext Dublin	20210329487425
51	38.69	EUR	10:02:27	Euronext Dublin	20210329487937
162	38.74	EUR	10:04:09	Euronext Dublin	20210329492289
61	38.74	EUR	10:04:09	Euronext Dublin	20210329492545
44	38.74	EUR	10:04:09	Euronext Dublin	20210329492801
94	38.74	EUR	10:05:02	Euronext Dublin	20210329493825
53	38.74	EUR	10:05:02	Euronext Dublin	20210329494081
46	38.74	EUR	10:05:06	Euronext Dublin	20210329494593
30	38.74	EUR	10:06:04	Euronext Dublin	20210329495105
61	38.73	EUR	10:06:36	Euronext Dublin	20210329495873
49	38.73	EUR	10:06:36	Euronext Dublin	20210329496129
33	38.75	EUR	10:07:50	Euronext Dublin	20210329497665
61	38.75	EUR	10:07:50	Euronext Dublin	20210329497921
77	38.75	EUR	10:07:58	Euronext Dublin	20210329498177
61	38.78	EUR	10:09:43	Euronext Dublin	20210329500225
16	38.78	EUR	10:09:43	Euronext Dublin	20210329500481
53	38.78	EUR	10:10:06	Euronext Dublin	20210329500737
97	38.78	EUR	10:10:07	Euronext Dublin	20210329500993
2	38.78	EUR	10:10:07	Euronext Dublin	20210329501249
231	38.77	EUR	10:10:12	Euronext Dublin	20210329502017
27	38.76	EUR	10:10:16	Euronext Dublin	20210329503809
12	38.76	EUR	10:10:16	Euronext Dublin	20210329504065
103	38.76	EUR	10:11:04	Euronext Dublin	20210329504577
269	38.79	EUR	10:12:33	Euronext Dublin	20210329507393
32	38.79	EUR	10:12:34	Euronext Dublin	20210329507905
217	38.81	EUR	10:13:37	Euronext Dublin	20210329510721
51	38.8	EUR	10:13:44	Euronext Dublin	20210329511745
54	38.79	EUR	10:13:59	Euronext Dublin	20210329513025
76	38.81	EUR	10:14:50	Euronext Dublin	20210329513793
77	38.81	EUR	10:14:50	Euronext Dublin	20210329514305
51	38.8	EUR	10:15:16	Euronext Dublin	20210329515841
2	38.8	EUR	10:17:57	Euronext Dublin	20210329518913
391	38.81	EUR	10:18:39	Euronext Dublin	20210329520449
47	38.81	EUR	10:18:39	Euronext Dublin	20210329521217
61	38.81	EUR	10:18:39	Euronext Dublin	20210329521473
75	38.81	EUR	10:18:39	Euronext Dublin	20210329521729
52	38.81	EUR	10:19:09	Euronext Dublin	20210329525057
52	38.81	EUR	10:19:28	Euronext Dublin	20210329527617
52	38.84	EUR	10:20:11	Euronext Dublin	20210329533505
98	38.85	EUR	10:20:48	Euronext Dublin	20210329536321
51	38.82	EUR	10:21:09	Euronext Dublin	20210329539137
31	38.81	EUR	10:21:33	Euronext Dublin	20210329541441
98	38.81	EUR	10:22:26	Euronext Dublin	20210329542977
98	38.81	EUR	10:22:56	Euronext Dublin	20210329544001
181	38.82	EUR	10:24:34	Euronext Dublin	20210329550145
51	38.82	EUR	10:24:49	Euronext Dublin	20210329551937
101	38.82	EUR	10:25:50	Euronext Dublin	20210329553217
29	38.81	EUR	10:25:52	Euronext Dublin	20210329553985
23	38.81	EUR	10:25:52	Euronext Dublin	20210329554241
192	38.8	EUR	10:28:04	Euronext Dublin	20210329557313
61	38.8	EUR	10:28:04	Euronext Dublin	20210329559105
8	38.8	EUR	10:28:04	Euronext Dublin	20210329559361
52	38.78	EUR	10:28:37	Euronext Dublin	20210329560129
96	38.77	EUR	10:29:24	Euronext Dublin	20210329562177
52	38.77	EUR	10:29:35	Euronext Dublin	20210329564225
198	38.76	EUR	10:31:01	Euronext Dublin	20210329572161
61	38.76	EUR	10:31:01	Euronext Dublin	20210329572417
6	38.76	EUR	10:31:01	Euronext Dublin	20210329572673
266	38.76	EUR	10:33:42	Euronext Dublin	20210329577537
150	38.76	EUR	10:33:42	Euronext Dublin	20210329578561
61	38.76	EUR	10:33:42	Euronext Dublin	20210329578817
56	38.76	EUR	10:33:42	Euronext Dublin	20210329579073
1	38.76	EUR	10:33:42	Euronext Dublin	20210329579329
139	38.8	EUR	10:35:08	Euronext Dublin	20210329584705
142	38.79	EUR	10:35:41	Euronext Dublin	20210329585985
61	38.79	EUR	10:35:42	Euronext Dublin	20210329586753
51	38.79	EUR	10:36:22	Euronext Dublin	20210329587777
101	38.79	EUR	10:37:07	Euronext Dublin	20210329589057
51	38.82	EUR	10:40:38	Euronext Dublin	20210329591873
48	38.82	EUR	10:40:51	Euronext Dublin	20210329592129
51	38.81	EUR	10:41:31	Euronext Dublin	20210329594433
198	38.79	EUR	10:43:32	Euronext Dublin	20210329597505
1	38.78	EUR	10:43:33	Euronext Dublin	20210329598529
104	38.79	EUR	10:44:12	Euronext Dublin	20210329600577
56	38.8	EUR	10:45:43	Euronext Dublin	20210329601601
130	38.8	EUR	10:45:43	Euronext Dublin	20210329601857
29	38.8	EUR	10:46:17	Euronext Dublin	20210329602113
194	38.8	EUR	10:47:37	Euronext Dublin	20210329603905
53	38.78	EUR	10:47:49	Euronext Dublin	20210329606209
68	38.78	EUR	10:47:52	Euronext Dublin	20210329606721
27	38.77	EUR	10:49:14	Euronext Dublin	20210329609537
103	38.76	EUR	10:49:41	Euronext Dublin	20210329610817
27	38.76	EUR	10:49:41	Euronext Dublin	20210329611073
141	38.78	EUR	10:51:08	Euronext Dublin	20210329613889
163	38.83	EUR	10:52:49	Euronext Dublin	20210329618753
150	38.83	EUR	10:52:49	Euronext Dublin	20210329619777
113	38.83	EUR	10:52:49	Euronext Dublin	20210329620033
158	38.82	EUR	10:53:09	Euronext Dublin	20210329621313
96	38.84	EUR	10:53:28	Euronext Dublin	20210329623105
253	38.85	EUR	10:58:47	Euronext Dublin	20210329637441
2	38.85	EUR	10:59:26	Euronext Dublin	20210329637697
171	38.85	EUR	11:01:30	Euronext Dublin	20210329642561
61	38.85	EUR	11:01:30	Euronext Dublin	20210329643073
80	38.84	EUR	11:01:49	Euronext Dublin	20210329643841
276	38.83	EUR	11:03:17	Euronext Dublin	20210329645889
157	38.83	EUR	11:05:45	Euronext Dublin	20210329649217
150	38.83	EUR	11:05:45	Euronext Dublin	20210329649729
61	38.83	EUR	11:05:45	Euronext Dublin	20210329649985
4	38.83	EUR	11:05:45	Euronext Dublin	20210329650241
87	38.83	EUR	11:05:45	Euronext Dublin	20210329650497
12	38.83	EUR	11:05:45	Euronext Dublin	20210329650753
82	38.85	EUR	11:06:08	Euronext Dublin	20210329654081
51	38.92	EUR	11:20:50	Euronext Dublin	20210329704001
93	39.03	EUR	11:41:57	Euronext Dublin	20210329770049
39	39.03	EUR	11:42:30	Euronext Dublin	20210329774401
12	39.03	EUR	11:42:30	Euronext Dublin	20210329774657
93	39.03	EUR	11:45:17	Euronext Dublin	20210329775681
150	39.03	EUR	11:46:04	Euronext Dublin	20210329777217
67	39.03	EUR	11:46:04	Euronext Dublin	20210329777473
41	39.03	EUR	11:46:04	Euronext Dublin	20210329777729
137	39.02	EUR	11:47:04	Euronext Dublin	20210329781057
7	39.02	EUR	11:48:05	Euronext Dublin	20210329783105
105	39.02	EUR	11:48:05	Euronext Dublin	20210329783361
45	39.02	EUR	11:48:05	Euronext Dublin	20210329783617
60	39.02	EUR	11:48:05	Euronext Dublin	20210329783873
52	39.01	EUR	11:48:28	Euronext Dublin	20210329786433
101	39.02	EUR	11:49:26	Euronext Dublin	20210329788993
51	39.02	EUR	11:49:46	Euronext Dublin	20210329791553
135	39.03	EUR	11:51:30	Euronext Dublin	20210329797953
109	39.03	EUR	11:51:30	Euronext Dublin	20210329798209
24	39.03	EUR	11:51:30	Euronext Dublin	20210329798465
175	39.05	EUR	11:54:24	Euronext Dublin	20210329803329
140	39.05	EUR	11:54:24	Euronext Dublin	20210329803585
51	39.05	EUR	11:54:46	Euronext Dublin	20210329806657
52	39.05	EUR	11:55:33	Euronext Dublin	20210329807681
10	39.02	EUR	11:56:07	Euronext Dublin	20210329809473
41	39.02	EUR	11:56:07	Euronext Dublin	20210329809729
61	39.02	EUR	11:57:06	Euronext Dublin	20210329812033
17	39	EUR	11:57:18	Euronext Dublin	20210329813825
5	39	EUR	11:57:18	Euronext Dublin	20210329814081
29	39	EUR	11:57:18	Euronext Dublin	20210329814337
85	39	EUR	11:58:48	Euronext Dublin	20210329816897
52	39	EUR	11:58:48	Euronext Dublin	20210329817153
51	38.98	EUR	11:59:36	Euronext Dublin	20210329818945
90	39.02	EUR	12:16:04	Euronext Dublin	20210329850689
61	39.02	EUR	12:16:04	Euronext Dublin	20210329850945
6	39.02	EUR	12:16:04	Euronext Dublin	20210329851201
53	39.03	EUR	12:16:22	Euronext Dublin	20210329853761
52	39.02	EUR	12:16:51	Euronext Dublin	20210329855809
51	39	EUR	12:17:23	Euronext Dublin	20210329857857
96	39.01	EUR	12:17:56	Euronext Dublin	20210329859137
147	39.01	EUR	12:20:12	Euronext Dublin	20210329861185
132	39	EUR	12:20:26	Euronext Dublin	20210329864257
11	39	EUR	12:20:26	Euronext Dublin	20210329864513
103	39	EUR	12:21:52	Euronext Dublin	20210329865793
48	39	EUR	12:21:52	Euronext Dublin	20210329866049
75	39	EUR	12:22:21	Euronext Dublin	20210329869633
156	39	EUR	12:25:23	Euronext Dublin	20210329873217
231	39.01	EUR	12:29:44	Euronext Dublin	20210329876801
190	39.01	EUR	12:30:00	Euronext Dublin	20210329878337
61	39	EUR	12:30:00	Euronext Dublin	20210329880897
150	39.01	EUR	12:30:00	Euronext Dublin	20210329881153
21	39.01	EUR	12:30:00	Euronext Dublin	20210329881409
45	39.01	EUR	12:32:04	Euronext Dublin	20210329887041
61	39.01	EUR	12:32:04	Euronext Dublin	20210329887297
61	39.01	EUR	12:32:04	Euronext Dublin	20210329887553
8	39.01	EUR	12:32:04	Euronext Dublin	20210329887809
78	39.05	EUR	12:36:40	Euronext Dublin	20210329892161
198	39.05	EUR	12:36:40	Euronext Dublin	20210329892417
61	39.05	EUR	12:36:40	Euronext Dublin	20210329894209
72	39.05	EUR	12:36:40	Euronext Dublin	20210329894465
97	39.03	EUR	12:37:50	Euronext Dublin	20210329897281
51	39.02	EUR	12:38:31	Euronext Dublin	20210329898305
67	39.01	EUR	12:39:33	Euronext Dublin	20210329899585
29	39.01	EUR	12:39:33	Euronext Dublin	20210329899841
4	39.02	EUR	12:41:31	Euronext Dublin	20210329905217
243	39.07	EUR	12:45:14	Euronext Dublin	20210329913921
61	39.07	EUR	12:45:14	Euronext Dublin	20210329914689
155	39.07	EUR	12:45:14	Euronext Dublin	20210329914945
41	39.06	EUR	12:47:02	Euronext Dublin	20210329923393
55	39.06	EUR	12:47:02	Euronext Dublin	20210329923649
60	39.06	EUR	12:47:02	Euronext Dublin	20210329924929
3	39.06	EUR	12:47:02	Euronext Dublin	20210329925185
52	39.07	EUR	12:49:38	Euronext Dublin	20210329931073
51	39.06	EUR	12:50:03	Euronext Dublin	20210329934657
71	39.07	EUR	12:51:05	Euronext Dublin	20210329939009
30	39.07	EUR	12:51:05	Euronext Dublin	20210329939265
52	39.07	EUR	12:51:38	Euronext Dublin	20210329943361
148	39.08	EUR	12:54:54	Euronext Dublin	20210329956161
168	39.08	EUR	12:54:54	Euronext Dublin	20210329956929
46	39.08	EUR	12:54:54	Euronext Dublin	20210329957185
51	39.08	EUR	12:55:27	Euronext Dublin	20210329959489
51	39.07	EUR	12:56:03	Euronext Dublin	20210329960769
106	39.15	EUR	13:13:28	Euronext Dublin	202103291011457
107	39.15	EUR	13:13:28	Euronext Dublin	202103291012737
110	39.15	EUR	13:17:06	Euronext Dublin	202103291023489
203	39.15	EUR	13:17:12	Euronext Dublin	202103291023745
98	39.14	EUR	13:18:19	Euronext Dublin	202103291027073
51	39.14	EUR	13:19:06	Euronext Dublin	202103291034497
52	39.14	EUR	13:19:37	Euronext Dublin	202103291036801
48	39.12	EUR	13:21:48	Euronext Dublin	202103291043457
4	39.12	EUR	13:21:48	Euronext Dublin	202103291043713
232	39.12	EUR	13:22:11	Euronext Dublin	202103291044225
52	39.12	EUR	13:22:11	Euronext Dublin	202103291044737
51	39.09	EUR	13:22:55	Euronext Dublin	202103291050113
51	39.05	EUR	13:36:11	Euronext Dublin	202103291091073
85	39.04	EUR	13:37:26	Euronext Dublin	202103291094145
6	39.04	EUR	13:37:26	Euronext Dublin	202103291094401
51	39.03	EUR	13:37:29	Euronext Dublin	202103291095681
51	39.02	EUR	13:38:01	Euronext Dublin	202103291097473
195	39.01	EUR	13:39:17	Euronext Dublin	202103291100545
66	38.99	EUR	13:41:51	Euronext Dublin	202103291107201
127	38.99	EUR	13:41:51	Euronext Dublin	202103291107457
123	38.99	EUR	13:42:01	Euronext Dublin	202103291108737
8	38.99	EUR	13:43:39	Euronext Dublin	202103291115393
184	38.99	EUR	13:43:39	Euronext Dublin	202103291115649
101	39	EUR	13:43:41	Euronext Dublin	202103291117185
44	39.01	EUR	13:44:23	Euronext Dublin	202103291125889
60	39.01	EUR	13:44:23	Euronext Dublin	202103291126145
108	39	EUR	13:45:26	Euronext Dublin	202103291128961
61	39	EUR	13:45:26	Euronext Dublin	202103291129985
22	39	EUR	13:45:26	Euronext Dublin	202103291130241
48	38.99	EUR	13:45:59	Euronext Dublin	202103291135873
56	38.99	EUR	13:46:04	Euronext Dublin	202103291136129
135	39.01	EUR	13:47:16	Euronext Dublin	202103291140737
30	39.01	EUR	13:47:16	Euronext Dublin	202103291141505
47	39.01	EUR	13:47:16	Euronext Dublin	202103291141761
61	39.01	EUR	13:49:09	Euronext Dublin	202103291142529
114	39.01	EUR	13:49:24	Euronext Dublin	202103291143041
76	39.01	EUR	13:49:44	Euronext Dublin	202103291143809
51	39.01	EUR	13:49:44	Euronext Dublin	202103291144577
98	39.01	EUR	13:50:46	Euronext Dublin	202103291146625
71	39.01	EUR	13:52:23	Euronext Dublin	202103291151489
85	39.01	EUR	13:52:23	Euronext Dublin	202103291152257
35	39.01	EUR	13:52:23	Euronext Dublin	202103291152513
51	39	EUR	13:53:02	Euronext Dublin	202103291154561
90	39	EUR	13:54:21	Euronext Dublin	202103291157121
96	39	EUR	13:54:21	Euronext Dublin	202103291157377
96	39.01	EUR	13:55:36	Euronext Dublin	202103291163009
118	39.01	EUR	13:57:11	Euronext Dublin	202103291167873
61	39.01	EUR	13:57:11	Euronext Dublin	202103291168129
25	39.01	EUR	13:57:11	Euronext Dublin	202103291168385
52	39	EUR	13:57:41	Euronext Dublin	202103291172481
224	39.02	EUR	14:02:00	Euronext Dublin	202103291178881
150	39.02	EUR	14:02:00	Euronext Dublin	202103291179137
100	39.02	EUR	14:02:00	Euronext Dublin	202103291179393
61	39.02	EUR	14:02:00	Euronext Dublin	202103291179649
184	39.02	EUR	14:04:16	Euronext Dublin	202103291184257
100	39.02	EUR	14:04:16	Euronext Dublin	202103291184513
73	39.02	EUR	14:04:16	Euronext Dublin	202103291184769
3	39.03	EUR	14:05:31	Euronext Dublin	202103291186305
25	39.03	EUR	14:05:31	Euronext Dublin	202103291186561
155	39.04	EUR	14:05:35	Euronext Dublin	202103291188609
52	39.03	EUR	14:05:44	Euronext Dublin	202103291192705
97	39.02	EUR	14:06:23	Euronext Dublin	202103291193985
92	39.01	EUR	14:07:00	Euronext Dublin	202103291196033
281	39	EUR	14:09:51	Euronext Dublin	202103291198849
100	38.99	EUR	14:09:51	Euronext Dublin	202103291199873
63	39	EUR	14:09:51	Euronext Dublin	202103291200129
52	39	EUR	14:10:17	Euronext Dublin	202103291201409
172	38.99	EUR	14:12:55	Euronext Dublin	202103291202177
30	38.99	EUR	14:12:55	Euronext Dublin	202103291204993
90	38.99	EUR	14:12:55	Euronext Dublin	202103291205249
55	38.99	EUR	14:12:55	Euronext Dublin	202103291205505
52	38.98	EUR	14:13:17	Euronext Dublin	202103291207297
52	38.97	EUR	14:13:48	Euronext Dublin	202103291209089
134	38.99	EUR	14:16:24	Euronext Dublin	202103291213697
118	38.99	EUR	14:16:24	Euronext Dublin	202103291213953
86	38.99	EUR	14:16:24	Euronext Dublin	202103291215489
99	38.97	EUR	14:17:16	Euronext Dublin	202103291218305
100	38.98	EUR	14:18:39	Euronext Dublin	202103291223425
79	38.98	EUR	14:19:01	Euronext Dublin	202103291224705
22	38.98	EUR	14:20:45	Euronext Dublin	202103291227777
123	38.98	EUR	14:20:45	Euronext Dublin	202103291228033
105	38.98	EUR	14:20:45	Euronext Dublin	202103291230081
275	38.98	EUR	14:23:30	Euronext Dublin	202103291234433
70	38.98	EUR	14:23:30	Euronext Dublin	202103291234945
51	38.97	EUR	14:24:00	Euronext Dublin	202103291235457
98	38.96	EUR	14:24:33	Euronext Dublin	202103291237505
40	38.97	EUR	14:25:31	Euronext Dublin	202103291240065
29	38.97	EUR	14:25:31	Euronext Dublin	202103291240321
26	38.97	EUR	14:25:31	Euronext Dublin	202103291240577
62	38.97	EUR	14:26:11	Euronext Dublin	202103291242369
221	38.98	EUR	14:27:46	Euronext Dublin	202103291244161
190	38.97	EUR	14:28:03	Euronext Dublin	202103291246209
102	38.96	EUR	14:28:39	Euronext Dublin	202103291247489
67	38.97	EUR	14:29:54	Euronext Dublin	202103291250049
53	38.96	EUR	14:29:59	Euronext Dublin	202103291251329
55	38.99	EUR	14:30:08	Euronext Dublin	202103291258241
57	38.99	EUR	14:30:09	Euronext Dublin	202103291259009
2	38.98	EUR	14:30:36	Euronext Dublin	202103291262337
114	39	EUR	14:30:42	Euronext Dublin	202103291266689
60	39	EUR	14:30:42	Euronext Dublin	202103291266945
87	39.03	EUR	14:30:57	Euronext Dublin	202103291269505
61	39.03	EUR	14:30:57	Euronext Dublin	202103291269761
26	39.03	EUR	14:30:57	Euronext Dublin	202103291270017
15	39.04	EUR	14:31:05	Euronext Dublin	202103291271297
131	39.04	EUR	14:31:05	Euronext Dublin	202103291271553
100	39.04	EUR	14:31:05	Euronext Dublin	202103291272321
36	39.04	EUR	14:31:05	Euronext Dublin	202103291272577
55	39.02	EUR	14:31:10	Euronext Dublin	202103291273857
31	39.01	EUR	14:31:27	Euronext Dublin	202103291274113
64	39.01	EUR	14:31:34	Euronext Dublin	202103291274369
99	39.01	EUR	14:31:58	Euronext Dublin	202103291275137
100	39.01	EUR	14:31:58	Euronext Dublin	202103291275905
89	39.01	EUR	14:31:58	Euronext Dublin	202103291276161
171	39.06	EUR	14:32:46	Euronext Dublin	202103291280001
150	39.06	EUR	14:32:46	Euronext Dublin	202103291280257
42	39.06	EUR	14:32:46	Euronext Dublin	202103291280513
178	39.07	EUR	14:33:17	Euronext Dublin	202103291286145
41	39.08	EUR	14:33:20	Euronext Dublin	202103291287681
49	39.08	EUR	14:33:20	Euronext Dublin	202103291287937
52	39.1	EUR	14:33:26	Euronext Dublin	202103291291265
153	39.08	EUR	14:34:09	Euronext Dublin	202103291294593
144	39.09	EUR	14:34:25	Euronext Dublin	202103291297409
124	39.09	EUR	14:34:25	Euronext Dublin	202103291297921
61	39.12	EUR	14:35:05	Euronext Dublin	202103291299201
57	39.12	EUR	14:35:05	Euronext Dublin	202103291299457
4	39.12	EUR	14:35:05	Euronext Dublin	202103291299713
45	39.12	EUR	14:35:05	Euronext Dublin	202103291300225
16	39.12	EUR	14:35:05	Euronext Dublin	202103291300481
4	39.11	EUR	14:35:10	Euronext Dublin	202103291301249
128	39.11	EUR	14:35:10	Euronext Dublin	202103291301505
90	39.1	EUR	14:35:26	Euronext Dublin	202103291302529
51	39.09	EUR	14:35:33	Euronext Dublin	202103291303297
54	39.08	EUR	14:35:53	Euronext Dublin	202103291304065
88	39.08	EUR	14:35:53	Euronext Dublin	202103291305857
100	39.06	EUR	14:36:15	Euronext Dublin	202103291307137
97	39.08	EUR	14:36:29	Euronext Dublin	202103291309953
150	39.13	EUR	14:39:51	Euronext Dublin	202103291315585
113	39.13	EUR	14:39:55	Euronext Dublin	202103291316609
260	39.13	EUR	14:40:20	Euronext Dublin	202103291317377
150	39.12	EUR	14:40:20	Euronext Dublin	202103291321473
100	39.13	EUR	14:40:20	Euronext Dublin	202103291321729
100	39.13	EUR	14:40:20	Euronext Dublin	202103291321985
30	39.13	EUR	14:40:20	Euronext Dublin	202103291322241
109	39.13	EUR	14:40:20	Euronext Dublin	202103291322497
133	39.13	EUR	14:40:20	Euronext Dublin	202103291322753
135	39.13	EUR	14:40:20	Euronext Dublin	202103291323009
15	39.13	EUR	14:40:20	Euronext Dublin	202103291323265
50	39.13	EUR	14:40:20	Euronext Dublin	202103291323521
25	39.13	EUR	14:40:20	Euronext Dublin	202103291323777
235	39.2	EUR	14:41:38	Euronext Dublin	202103291340929
132	39.19	EUR	14:44:00	Euronext Dublin	202103291363969
206	39.19	EUR	14:44:02	Euronext Dublin	202103291364225
52	39.19	EUR	14:44:12	Euronext Dublin	202103291365249
51	39.17	EUR	14:44:14	Euronext Dublin	202103291366017
195	39.16	EUR	14:45:49	Euronext Dublin	202103291372673
55	39.19	EUR	14:48:03	Euronext Dublin	202103291382913
309	39.19	EUR	14:48:34	Euronext Dublin	202103291384449
60	39.19	EUR	14:48:34	Euronext Dublin	202103291384705
94	39.2	EUR	14:49:01	Euronext Dublin	202103291386241
96	39.18	EUR	14:49:33	Euronext Dublin	202103291388033
246	39.19	EUR	14:51:04	Euronext Dublin	202103291397249
33	39.19	EUR	14:51:04	Euronext Dublin	202103291397505
66	39.19	EUR	14:51:04	Euronext Dublin	202103291398017
3	39.19	EUR	14:52:08	Euronext Dublin	202103291399041
3	39.19	EUR	14:52:08	Euronext Dublin	202103291399297
21	39.19	EUR	14:52:08	Euronext Dublin	202103291399553
100	39.2	EUR	14:52:36	Euronext Dublin	202103291402113
3	39.19	EUR	14:52:39	Euronext Dublin	202103291403137
23	39.19	EUR	14:52:39	Euronext Dublin	202103291403393
260	39.18	EUR	14:53:12	Euronext Dublin	202103291404417
55	39.18	EUR	14:53:16	Euronext Dublin	202103291405697
18	39.25	EUR	14:57:01	Euronext Dublin	202103291422849
151	39.25	EUR	14:57:01	Euronext Dublin	202103291423105
150	39.25	EUR	14:57:01	Euronext Dublin	202103291424129
116	39.25	EUR	14:57:01	Euronext Dublin	202103291424385
69	39.25	EUR	14:57:49	Euronext Dublin	202103291426689
94	39.25	EUR	14:57:49	Euronext Dublin	202103291426945
60	39.25	EUR	14:57:49	Euronext Dublin	202103291427713
50	39.25	EUR	14:58:04	Euronext Dublin	202103291429505
16	39.27	EUR	14:59:42	Euronext Dublin	202103291436161
172	39.27	EUR	14:59:42	Euronext Dublin	202103291436417
148	39.27	EUR	14:59:42	Euronext Dublin	202103291436929
50	39.26	EUR	14:59:59	Euronext Dublin	202103291439233
28	39.24	EUR	15:00:15	Euronext Dublin	202103291443585
23	39.24	EUR	15:00:15	Euronext Dublin	202103291443841
93	39.27	EUR	15:02:18	Euronext Dublin	202103291447681
31	39.27	EUR	15:02:19	Euronext Dublin	202103291447937
45	39.27	EUR	15:02:28	Euronext Dublin	202103291448193
103	39.27	EUR	15:02:56	Euronext Dublin	202103291448449
77	39.28	EUR	15:03:45	Euronext Dublin	202103291453569
71	39.28	EUR	15:03:45	Euronext Dublin	202103291453825
2	39.28	EUR	15:03:45	Euronext Dublin	202103291454081
134	39.34	EUR	15:04:38	Euronext Dublin	202103291461761
246	39.35	EUR	15:04:51	Euronext Dublin	202103291465857
285	39.35	EUR	15:04:51	Euronext Dublin	202103291466881
50	39.33	EUR	15:05:02	Euronext Dublin	202103291468161
51	39.32	EUR	15:05:16	Euronext Dublin	202103291471233
52	39.32	EUR	15:05:46	Euronext Dublin	202103291472513
114	39.32	EUR	15:05:46	Euronext Dublin	202103291474817
52	39.32	EUR	15:06:01	Euronext Dublin	202103291477889
199	39.3	EUR	15:07:11	Euronext Dublin	202103291481217
137	39.3	EUR	15:07:11	Euronext Dublin	202103291483265
71	39.32	EUR	15:09:02	Euronext Dublin	202103291492481
45	39.32	EUR	15:09:09	Euronext Dublin	202103291492737
379	39.3	EUR	15:09:18	Euronext Dublin	202103291494529
95	39.3	EUR	15:09:18	Euronext Dublin	202103291496321
35	39.3	EUR	15:09:18	Euronext Dublin	202103291496577
52	39.29	EUR	15:09:37	Euronext Dublin	202103291505281
300	39.34	EUR	15:10:43	Euronext Dublin	202103291515009
172	39.35	EUR	15:11:17	Euronext Dublin	202103291519617
54	39.35	EUR	15:11:25	Euronext Dublin	202103291521153
52	39.36	EUR	15:11:58	Euronext Dublin	202103291522177
89	39.36	EUR	15:11:58	Euronext Dublin	202103291522689
61	39.36	EUR	15:11:58	Euronext Dublin	202103291522945
103	39.35	EUR	15:12:20	Euronext Dublin	202103291526785
84	39.34	EUR	15:12:57	Euronext Dublin	202103291530625
103	39.34	EUR	15:13:03	Euronext Dublin	202103291531137
103	39.34	EUR	15:13:32	Euronext Dublin	202103291532417
64	39.34	EUR	15:13:32	Euronext Dublin	202103291533185
39	39.35	EUR	15:14:20	Euronext Dublin	202103291538049
57	39.35	EUR	15:14:20	Euronext Dublin	202103291538305
111	39.35	EUR	15:14:25	Euronext Dublin	202103291539585
59	39.35	EUR	15:14:25	Euronext Dublin	202103291540097
39	39.34	EUR	15:14:48	Euronext Dublin	202103291542145
60	39.34	EUR	15:14:48	Euronext Dublin	202103291543169
32	39.35	EUR	15:15:57	Euronext Dublin	202103291548801
8	39.35	EUR	15:15:57	Euronext Dublin	202103291549057
186	39.35	EUR	15:16:20	Euronext Dublin	202103291552129
51	39.34	EUR	15:16:24	Euronext Dublin	202103291553921
51	39.34	EUR	15:16:52	Euronext Dublin	202103291558017
151	39.33	EUR	15:17:50	Euronext Dublin	202103291562369
94	39.32	EUR	15:18:39	Euronext Dublin	202103291566209
63	39.32	EUR	15:18:39	Euronext Dublin	202103291569793
77	39.34	EUR	15:20:08	Euronext Dublin	202103291578497
173	39.33	EUR	15:20:14	Euronext Dublin	202103291580289
55	39.34	EUR	15:21:01	Euronext Dublin	202103291586433
47	39.34	EUR	15:21:01	Euronext Dublin	202103291586689
54	39.34	EUR	15:21:01	Euronext Dublin	202103291590273
51	39.3	EUR	15:21:26	Euronext Dublin	202103291597697
32	39.3	EUR	15:22:01	Euronext Dublin	202103291601537
36	39.29	EUR	15:22:33	Euronext Dublin	202103291610241
110	39.29	EUR	15:22:33	Euronext Dublin	202103291610497
48	39.29	EUR	15:22:33	Euronext Dublin	202103291610753
51	39.28	EUR	15:23:02	Euronext Dublin	202103291616385
27	39.3	EUR	15:23:48	Euronext Dublin	202103291629185
195	39.3	EUR	15:24:04	Euronext Dublin	202103291633281
195	39.28	EUR	15:25:13	Euronext Dublin	202103291639169
51	39.28	EUR	15:25:32	Euronext Dublin	202103291648385
101	39.28	EUR	15:25:52	Euronext Dublin	202103291649409
227	39.32	EUR	15:27:03	Euronext Dublin	202103291660673
176	39.32	EUR	15:28:28	Euronext Dublin	202103291668097
100	39.32	EUR	15:28:28	Euronext Dublin	202103291670657
18	39.32	EUR	15:28:28	Euronext Dublin	202103291670913
101	39.33	EUR	15:29:01	Euronext Dublin	202103291680129
51	39.32	EUR	15:29:22	Euronext Dublin	202103291692673
51	39.3	EUR	15:29:39	Euronext Dublin	202103291697281
50	39.29	EUR	15:29:50	Euronext Dublin	202103291699841
51	39.27	EUR	15:29:56	Euronext Dublin	202103291707521
24	39.23	EUR	15:35:28	Euronext Dublin	202103291762305
26	39.23	EUR	15:35:28	Euronext Dublin	202103291762561
164	39.24	EUR	15:36:01	Euronext Dublin	202103291767937
10	39.25	EUR	15:36:22	Euronext Dublin	202103291770241
110	39.27	EUR	15:36:38	Euronext Dublin	202103291773057
62	39.3	EUR	15:37:22	Euronext Dublin	202103291783553
150	39.29	EUR	15:37:23	Euronext Dublin	202103291784577
92	39.29	EUR	15:38:25	Euronext Dublin	202103291784833
46	39.29	EUR	15:38:27	Euronext Dublin	202103291785089
150	39.29	EUR	15:39:22	Euronext Dublin	202103291787137
14	39.29	EUR	15:39:22	Euronext Dublin	202103291787393
27	39.29	EUR	15:39:24	Euronext Dublin	202103291787649
11	39.29	EUR	15:39:24	Euronext Dublin	202103291787905
119	39.28	EUR	15:39:28	Euronext Dublin	202103291791233
89	39.27	EUR	15:40:12	Euronext Dublin	202103291797377
56	39.27	EUR	15:40:12	Euronext Dublin	202103291797633
164	39.27	EUR	15:40:56	Euronext Dublin	202103291814529
51	39.26	EUR	15:41:14	Euronext Dublin	202103291817089
30	39.26	EUR	15:41:51	Euronext Dublin	202103291819137
202	39.2	EUR	15:48:00	Euronext Dublin	202103291857025
90	39.2	EUR	15:48:00	Euronext Dublin	202103291857793
147	39.2	EUR	15:48:00	Euronext Dublin	202103291858049
51	39.18	EUR	15:48:08	Euronext Dublin	202103291863681
47	39.2	EUR	15:48:50	Euronext Dublin	202103291868033
84	39.2	EUR	15:48:58	Euronext Dublin	202103291868545
69	39.19	EUR	15:49:03	Euronext Dublin	202103291870337
51	39.19	EUR	15:49:15	Euronext Dublin	202103291871873
59	39.17	EUR	15:49:26	Euronext Dublin	202103291872641
51	39.16	EUR	15:49:48	Euronext Dublin	202103291873409
100	39.16	EUR	15:50:09	Euronext Dublin	202103291875713
51	39.16	EUR	15:50:21	Euronext Dublin	202103291884161
52	39.16	EUR	15:50:28	Euronext Dublin	202103291887233
4	39.19	EUR	15:50:59	Euronext Dublin	202103291889793
49	39.19	EUR	15:50:59	Euronext Dublin	202103291890049
80	39.18	EUR	15:51:06	Euronext Dublin	202103291891329
96	39.18	EUR	15:51:24	Euronext Dublin	202103291894145
63	39.17	EUR	15:51:46	Euronext Dublin	202103291897473
53	39.17	EUR	15:51:54	Euronext Dublin	202103291897985
304	39.19	EUR	15:53:05	Euronext Dublin	202103291907201
7	39.19	EUR	15:53:05	Euronext Dublin	202103291907457
51	39.19	EUR	15:53:19	Euronext Dublin	202103291909249
52	39.19	EUR	15:53:25	Euronext Dublin	202103291910785
52	39.19	EUR	15:53:42	Euronext Dublin	202103291911297
1	39.19	EUR	15:53:49	Euronext Dublin	202103291914369
32	39.19	EUR	15:53:49	Euronext Dublin	202103291915905
93	39.19	EUR	15:54:23	Euronext Dublin	202103291921793
64	39.18	EUR	15:54:23	Euronext Dublin	202103291922817
95	39.16	EUR	15:54:48	Euronext Dublin	202103291926401
51	39.15	EUR	15:54:59	Euronext Dublin	202103291929985
98	39.15	EUR	15:55:29	Euronext Dublin	202103291931777
51	39.15	EUR	15:55:29	Euronext Dublin	202103291933825
51	39.14	EUR	15:55:45	Euronext Dublin	202103291935361
8	39.14	EUR	15:55:55	Euronext Dublin	202103291936641
52	39.14	EUR	15:55:55	Euronext Dublin	202103291936897
5	39.16	EUR	15:56:47	Euronext Dublin	202103291940481
135	39.16	EUR	15:56:51	Euronext Dublin	202103291941249
15	39.16	EUR	15:56:55	Euronext Dublin	202103291941505
32	39.16	EUR	15:56:55	Euronext Dublin	202103291941761
46	39.16	EUR	15:57:09	Euronext Dublin	202103291942017
52	39.16	EUR	15:57:18	Euronext Dublin	202103291942273
67	39.15	EUR	15:57:22	Euronext Dublin	202103291945089
51	39.14	EUR	15:57:31	Euronext Dublin	202103291947649
18	39.13	EUR	15:58:00	Euronext Dublin	202103291949697
114	39.12	EUR	15:58:03	Euronext Dublin	202103291950209
51	39.12	EUR	15:58:13	Euronext Dublin	202103291951233
94	39.12	EUR	15:58:37	Euronext Dublin	202103291954305
118	39.15	EUR	15:59:34	Euronext Dublin	202103291960961
58	39.15	EUR	15:59:45	Euronext Dublin	202103291961217
79	39.14	EUR	15:59:53	Euronext Dublin	202103291962753
43	39.13	EUR	15:59:59	Euronext Dublin	202103291963777
52	39.13	EUR	16:00:02	Euronext Dublin	202103291964289
30	39.14	EUR	16:00:19	Euronext Dublin	202103291965057
24	39.14	EUR	16:00:19	Euronext Dublin	202103291965313
55	39.17	EUR	16:00:40	Euronext Dublin	202103291972225
100	39.17	EUR	16:01:22	Euronext Dublin	202103291972481
90	39.17	EUR	16:01:22	Euronext Dublin	202103291972737
88	39.17	EUR	16:01:54	Euronext Dublin	202103291975809
273	39.17	EUR	16:02:09	Euronext Dublin	202103291976321
211	39.19	EUR	16:02:44	Euronext Dublin	202103291980417
54	39.17	EUR	16:02:53	Euronext Dublin	202103291982721
115	39.16	EUR	16:03:36	Euronext Dublin	202103291984257
49	39.16	EUR	16:03:53	Euronext Dublin	202103291985025
46	39.16	EUR	16:04:01	Euronext Dublin	202103291985281
174	39.17	EUR	16:04:59	Euronext Dublin	202103291987329
100	39.17	EUR	16:04:59	Euronext Dublin	202103291987585
102	39.17	EUR	16:04:59	Euronext Dublin	202103291987841
64	39.16	EUR	16:05:20	Euronext Dublin	202103291989889
65	39.16	EUR	16:05:22	Euronext Dublin	202103291990401
76	39.14	EUR	16:05:34	Euronext Dublin	202103291994497
129	39.14	EUR	16:05:56	Euronext Dublin	202103291995521
124	39.14	EUR	16:06:22	Euronext Dublin	202103291997569
48	39.14	EUR	16:06:34	Euronext Dublin	202103291998081
48	39.14	EUR	16:06:42	Euronext Dublin	202103291998337
29	39.14	EUR	16:06:50	Euronext Dublin	202103291998593
2	39.14	EUR	16:06:50	Euronext Dublin	202103291998849
54	39.14	EUR	16:06:57	Euronext Dublin	202103291999105
58	39.13	EUR	16:06:59	Euronext Dublin	202103292000385
54	39.12	EUR	16:07:08	Euronext Dublin	202103292001153
195	39.12	EUR	16:08:12	Euronext Dublin	202103292003713
70	39.12	EUR	16:08:12	Euronext Dublin	202103292005249
30	39.12	EUR	16:08:12	Euronext Dublin	202103292005505
81	39.12	EUR	16:08:12	Euronext Dublin	202103292005761
54	39.12	EUR	16:08:28	Euronext Dublin	202103292009345
47	39.12	EUR	16:08:36	Euronext Dublin	202103292009601
90	39.12	EUR	16:08:58	Euronext Dublin	202103292009857
18	39.12	EUR	16:08:59	Euronext Dublin	202103292010113
50	39.12	EUR	16:09:03	Euronext Dublin	202103292010369
47	39.12	EUR	16:09:11	Euronext Dublin	202103292010625
10	39.12	EUR	16:09:14	Euronext Dublin	202103292010881
20	39.12	EUR	16:09:14	Euronext Dublin	202103292011137
99	39.11	EUR	16:09:28	Euronext Dublin	202103292012673
40	39.12	EUR	16:09:51	Euronext Dublin	202103292016769
85	39.12	EUR	16:09:51	Euronext Dublin	202103292017025
15	39.12	EUR	16:10:01	Euronext Dublin	202103292017281
30	39.12	EUR	16:10:01	Euronext Dublin	202103292017537
6	39.12	EUR	16:10:01	Euronext Dublin	202103292017793
51	39.12	EUR	16:10:12	Euronext Dublin	202103292018049
54	39.11	EUR	16:10:19	Euronext Dublin	202103292021121
104	39.1	EUR	16:10:53	Euronext Dublin	202103292022657
79	39.1	EUR	16:10:53	Euronext Dublin	202103292023169
26	39.09	EUR	16:11:07	Euronext Dublin	202103292024193
54	39.09	EUR	16:11:07	Euronext Dublin	202103292024449
19	39.1	EUR	16:11:27	Euronext Dublin	202103292027265
2	39.11	EUR	16:12:04	Euronext Dublin	202103292028801
27	39.11	EUR	16:12:04	Euronext Dublin	202103292029057
29	39.11	EUR	16:12:06	Euronext Dublin	202103292029313
100	39.11	EUR	16:12:06	Euronext Dublin	202103292029569
100	39.11	EUR	16:12:19	Euronext Dublin	202103292029825
13	39.11	EUR	16:12:19	Euronext Dublin	202103292030081
66	39.1	EUR	16:12:47	Euronext Dublin	202103292033921
124	39.1	EUR	16:12:47	Euronext Dublin	202103292034177
54	39.1	EUR	16:12:55	Euronext Dublin	202103292036737
3	39.1	EUR	16:13:09	Euronext Dublin	202103292039809
22	39.1	EUR	16:13:09	Euronext Dublin	202103292040065
55	39.1	EUR	16:13:19	Euronext Dublin	202103292040833
6	39.1	EUR	16:13:32	Euronext Dublin	202103292041089
41	39.1	EUR	16:13:32	Euronext Dublin	202103292041345
54	39.09	EUR	16:13:42	Euronext Dublin	202103292043393
52	39.09	EUR	16:13:42	Euronext Dublin	202103292045697
48	39.09	EUR	16:14:08	Euronext Dublin	202103292045953
2	39.09	EUR	16:14:08	Euronext Dublin	202103292046209
46	39.09	EUR	16:14:14	Euronext Dublin	202103292046465
51	39.09	EUR	16:14:23	Euronext Dublin	202103292046721
50	39.09	EUR	16:14:24	Euronext Dublin	202103292047745
6	39.09	EUR	16:14:24	Euronext Dublin	202103292048001
54	39.09	EUR	16:14:45	Euronext Dublin	202103292048257
39	39.09	EUR	16:14:55	Euronext Dublin	202103292048513
11	39.09	EUR	16:14:55	Euronext Dublin	202103292048769
100	39.08	EUR	16:15:36	Euronext Dublin	202103292056449
50	39.08	EUR	16:15:36	Euronext Dublin	202103292056705
30	39.08	EUR	16:15:36	Euronext Dublin	202103292056961
57	39.08	EUR	16:15:36	Euronext Dublin	202103292057217
66	39.09	EUR	16:16:04	Euronext Dublin	202103292059777
434	39.09	EUR	16:16:08	Euronext Dublin	202103292060289

 

END

 

 

POSDKCBQABKDANB