Transaction in Own Shares

RNS Number : 2034U

CRH PLC

01 April 2021

 

 1^st April 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 31^st 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:			37,000
Highest price paid per share:			€40.30
Lowest price paid per share:			€39.53
Volume weighted average price paid:			€39.8599

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 8,785,267 of its ordinary shares in treasury which represents 1.105% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 786,355,071 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	39.8599	37,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
1	39.75	EUR	08:00:41	Euronext Dublin	2021033122529
51	39.69	EUR	08:00:46	Euronext Dublin	2021033123041
145	39.73	EUR	08:00:49	Euronext Dublin	2021033126881
131	39.53	EUR	08:02:14	Euronext Dublin	2021033139425
167	39.53	EUR	08:02:14	Euronext Dublin	2021033139937
90	39.69	EUR	08:03:52	Euronext Dublin	2021033151201
70	39.7	EUR	08:03:52	Euronext Dublin	2021033153249
12	39.63	EUR	08:04:05	Euronext Dublin	2021033156321
65	39.67	EUR	08:04:13	Euronext Dublin	2021033157089
49	39.67	EUR	08:04:29	Euronext Dublin	2021033157345
2	39.67	EUR	08:04:29	Euronext Dublin	2021033157601
145	39.68	EUR	08:05:13	Euronext Dublin	2021033172193
92	39.7	EUR	08:05:34	Euronext Dublin	2021033179361
55	39.7	EUR	08:05:35	Euronext Dublin	2021033180385
122	39.7	EUR	08:06:13	Euronext Dublin	2021033183457
52	39.78	EUR	08:07:08	Euronext Dublin	2021033186785
59	39.76	EUR	08:07:21	Euronext Dublin	2021033187809
90	39.71	EUR	08:08:04	Euronext Dublin	2021033190113
90	39.71	EUR	08:08:04	Euronext Dublin	2021033190881
54	39.69	EUR	08:08:13	Euronext Dublin	2021033191137
68	39.69	EUR	08:08:41	Euronext Dublin	2021033192417
39	39.69	EUR	08:08:41	Euronext Dublin	2021033192673
71	39.69	EUR	08:09:02	Euronext Dublin	2021033194977
95	39.73	EUR	08:09:13	Euronext Dublin	2021033196769
94	39.72	EUR	08:10:03	Euronext Dublin	2021033198305
43	39.75	EUR	08:10:13	Euronext Dublin	2021033199329
83	39.75	EUR	08:10:13	Euronext Dublin	2021033199585
93	39.84	EUR	08:11:12	Euronext Dublin	20210331105985
70	39.83	EUR	08:11:13	Euronext Dublin	20210331106753
52	39.82	EUR	08:11:17	Euronext Dublin	20210331109569
52	39.75	EUR	08:11:39	Euronext Dublin	20210331111617
51	39.8	EUR	08:12:42	Euronext Dublin	20210331113409
15	39.89	EUR	08:13:50	Euronext Dublin	20210331117761
53	39.89	EUR	08:13:50	Euronext Dublin	20210331118017
88	39.87	EUR	08:14:07	Euronext Dublin	20210331118785
61	39.91	EUR	08:14:22	Euronext Dublin	20210331121601
54	39.94	EUR	08:14:27	Euronext Dublin	20210331124417
61	39.9	EUR	08:14:56	Euronext Dublin	20210331125953
89	39.89	EUR	08:14:56	Euronext Dublin	20210331126721
84	39.85	EUR	08:15:44	Euronext Dublin	20210331128513
51	39.94	EUR	08:19:05	Euronext Dublin	20210331163841
51	39.93	EUR	08:19:24	Euronext Dublin	20210331171521
82	39.97	EUR	08:19:45	Euronext Dublin	20210331176641
51	39.96	EUR	08:20:03	Euronext Dublin	20210331182017
102	39.95	EUR	08:21:00	Euronext Dublin	20210331186625
54	39.95	EUR	08:21:00	Euronext Dublin	20210331187393
70	39.93	EUR	08:21:54	Euronext Dublin	20210331189953
64	39.93	EUR	08:21:54	Euronext Dublin	20210331190209
127	39.9	EUR	08:22:37	Euronext Dublin	20210331191233
67	39.98	EUR	08:23:14	Euronext Dublin	20210331222721
51	39.97	EUR	08:23:21	Euronext Dublin	20210331225025
75	39.99	EUR	08:23:49	Euronext Dublin	20210331226561
13	39.99	EUR	08:23:49	Euronext Dublin	20210331226817
50	39.92	EUR	08:24:05	Euronext Dublin	20210331228865
42	39.91	EUR	08:25:20	Euronext Dublin	20210331231425
152	39.9	EUR	08:25:30	Euronext Dublin	20210331232193
52	39.87	EUR	08:25:32	Euronext Dublin	20210331232705
51	39.89	EUR	08:26:00	Euronext Dublin	20210331238337
50	39.87	EUR	08:26:10	Euronext Dublin	20210331239105
51	39.85	EUR	08:26:27	Euronext Dublin	20210331239873
50	39.86	EUR	08:26:43	Euronext Dublin	20210331242433
133	39.89	EUR	08:29:03	Euronext Dublin	20210331248065
64	39.92	EUR	08:29:18	Euronext Dublin	20210331251137
29	39.91	EUR	08:29:19	Euronext Dublin	20210331251649
38	39.91	EUR	08:29:19	Euronext Dublin	20210331252161
38	39.91	EUR	08:29:19	Euronext Dublin	20210331252417
70	39.9	EUR	08:29:30	Euronext Dublin	20210331252929
103	39.9	EUR	08:29:30	Euronext Dublin	20210331253185
95	39.89	EUR	08:30:28	Euronext Dublin	20210331255745
84	39.87	EUR	08:30:28	Euronext Dublin	20210331259073
22	39.88	EUR	08:30:28	Euronext Dublin	20210331259329
50	39.87	EUR	08:30:55	Euronext Dublin	20210331260097
50	39.87	EUR	08:30:55	Euronext Dublin	20210331260865
29	39.84	EUR	08:31:13	Euronext Dublin	20210331264449
23	39.84	EUR	08:31:13	Euronext Dublin	20210331264705
11	39.86	EUR	08:32:03	Euronext Dublin	20210331269313
76	39.86	EUR	08:32:03	Euronext Dublin	20210331269569
177	39.85	EUR	08:32:48	Euronext Dublin	20210331271873
90	39.84	EUR	08:32:48	Euronext Dublin	20210331274433
75	39.87	EUR	08:33:43	Euronext Dublin	20210331279553
24	39.87	EUR	08:33:43	Euronext Dublin	20210331279809
118	39.9	EUR	08:34:26	Euronext Dublin	20210331284673
99	39.9	EUR	08:34:37	Euronext Dublin	20210331285185
18	39.9	EUR	08:34:37	Euronext Dublin	20210331285441
57	39.9	EUR	08:34:37	Euronext Dublin	20210331286977
50	39.89	EUR	08:34:54	Euronext Dublin	20210331287489
52	39.85	EUR	08:35:13	Euronext Dublin	20210331289793
70	39.83	EUR	08:35:47	Euronext Dublin	20210331294401
36	39.83	EUR	08:35:57	Euronext Dublin	20210331294657
14	39.83	EUR	08:35:57	Euronext Dublin	20210331294913
50	39.76	EUR	08:36:27	Euronext Dublin	20210331309505
57	39.75	EUR	08:36:55	Euronext Dublin	20210331311041
51	39.73	EUR	08:37:18	Euronext Dublin	20210331313601
51	39.73	EUR	08:38:32	Euronext Dublin	20210331318465
10	39.72	EUR	08:38:38	Euronext Dublin	20210331320001
42	39.72	EUR	08:38:38	Euronext Dublin	20210331320257
137	39.73	EUR	08:39:51	Euronext Dublin	20210331327425
161	39.74	EUR	08:40:14	Euronext Dublin	20210331329985
65	39.73	EUR	08:41:05	Euronext Dublin	20210331331521
36	39.73	EUR	08:41:05	Euronext Dublin	20210331331777
12	39.74	EUR	08:41:51	Euronext Dublin	20210331334081
81	39.74	EUR	08:41:51	Euronext Dublin	20210331334337
89	39.74	EUR	08:41:51	Euronext Dublin	20210331334593
157	39.78	EUR	08:45:12	Euronext Dublin	20210331352257
109	39.78	EUR	08:46:01	Euronext Dublin	20210331373761
100	39.78	EUR	08:46:01	Euronext Dublin	20210331374017
51	39.77	EUR	08:46:12	Euronext Dublin	20210331375809
96	39.78	EUR	08:46:31	Euronext Dublin	20210331380417
52	39.77	EUR	08:46:56	Euronext Dublin	20210331381185
50	39.77	EUR	08:47:04	Euronext Dublin	20210331382465
85	39.79	EUR	08:48:11	Euronext Dublin	20210331386817
176	39.78	EUR	08:48:17	Euronext Dublin	20210331387841
52	39.76	EUR	08:48:24	Euronext Dublin	20210331390657
53	39.76	EUR	08:48:44	Euronext Dublin	20210331390913
52	39.73	EUR	08:49:00	Euronext Dublin	20210331392705
96	39.74	EUR	08:49:26	Euronext Dublin	20210331395521
50	39.76	EUR	08:49:38	Euronext Dublin	20210331397825
96	39.76	EUR	08:50:03	Euronext Dublin	20210331399617
124	39.76	EUR	08:51:06	Euronext Dublin	20210331403201
100	39.76	EUR	08:51:06	Euronext Dublin	20210331403713
44	39.76	EUR	08:51:06	Euronext Dublin	20210331403969
50	39.75	EUR	08:51:18	Euronext Dublin	20210331404993
48	39.73	EUR	08:51:33	Euronext Dublin	20210331407553
3	39.73	EUR	08:51:33	Euronext Dublin	20210331407809
51	39.72	EUR	08:51:43	Euronext Dublin	20210331408065
93	39.72	EUR	08:52:06	Euronext Dublin	20210331409345
92	39.71	EUR	08:52:54	Euronext Dublin	20210331412161
55	39.71	EUR	08:52:54	Euronext Dublin	20210331412929
75	39.71	EUR	08:54:28	Euronext Dublin	20210331413697
26	39.71	EUR	08:54:28	Euronext Dublin	20210331413953
101	39.73	EUR	08:56:03	Euronext Dublin	20210331418049
150	39.72	EUR	08:56:03	Euronext Dublin	20210331418817
109	39.72	EUR	08:56:03	Euronext Dublin	20210331419073
79	39.73	EUR	08:56:03	Euronext Dublin	20210331419329
136	39.73	EUR	08:56:03	Euronext Dublin	20210331419585
14	39.73	EUR	08:56:03	Euronext Dublin	20210331419841
45	39.73	EUR	08:56:04	Euronext Dublin	20210331420097
63	39.73	EUR	08:56:04	Euronext Dublin	20210331420353
129	39.74	EUR	08:57:03	Euronext Dublin	20210331421121
141	39.74	EUR	08:57:03	Euronext Dublin	20210331421633
10	39.76	EUR	08:57:48	Euronext Dublin	20210331425473
137	39.75	EUR	08:58:04	Euronext Dublin	20210331427009
1	39.75	EUR	08:58:04	Euronext Dublin	20210331427265
100	39.75	EUR	08:58:04	Euronext Dublin	20210331428033
44	39.75	EUR	08:58:04	Euronext Dublin	20210331428289
53	39.75	EUR	08:58:18	Euronext Dublin	20210331430337
22	39.75	EUR	08:58:24	Euronext Dublin	20210331430849
55	39.74	EUR	08:58:36	Euronext Dublin	20210331431361
43	39.74	EUR	08:58:36	Euronext Dublin	20210331431617
96	39.72	EUR	08:59:04	Euronext Dublin	20210331432897
102	39.73	EUR	08:59:36	Euronext Dublin	20210331434177
76	39.73	EUR	08:59:36	Euronext Dublin	20210331435457
116	39.73	EUR	09:00:13	Euronext Dublin	20210331439041
53	39.73	EUR	09:00:13	Euronext Dublin	20210331439553
197	39.75	EUR	09:02:12	Euronext Dublin	20210331448001
84	39.75	EUR	09:02:12	Euronext Dublin	20210331448769
13	39.75	EUR	09:02:12	Euronext Dublin	20210331449025
173	39.79	EUR	09:04:43	Euronext Dublin	20210331460033
260	39.81	EUR	09:05:14	Euronext Dublin	20210331464897
93	39.82	EUR	09:05:38	Euronext Dublin	20210331470017
95	39.79	EUR	09:06:10	Euronext Dublin	20210331473089
95	39.77	EUR	09:07:03	Euronext Dublin	20210331474625
160	39.79	EUR	09:08:12	Euronext Dublin	20210331480257
62	39.81	EUR	09:09:40	Euronext Dublin	20210331484097
99	39.81	EUR	09:09:40	Euronext Dublin	20210331484353
88	39.81	EUR	09:09:40	Euronext Dublin	20210331485121
100	39.81	EUR	09:09:40	Euronext Dublin	20210331485377
12	39.81	EUR	09:09:40	Euronext Dublin	20210331485633
64	39.79	EUR	09:10:08	Euronext Dublin	20210331486657
16	39.79	EUR	09:12:16	Euronext Dublin	20210331494081
87	39.79	EUR	09:12:16	Euronext Dublin	20210331494337
56	39.79	EUR	09:12:17	Euronext Dublin	20210331495873
9	39.79	EUR	09:13:00	Euronext Dublin	20210331497921
55	39.79	EUR	09:13:00	Euronext Dublin	20210331498177
71	39.79	EUR	09:15:30	Euronext Dublin	20210331512001
51	39.77	EUR	09:15:46	Euronext Dublin	20210331512513
25	39.73	EUR	09:19:05	Euronext Dublin	20210331521217
50	39.73	EUR	09:19:05	Euronext Dublin	20210331521473
51	39.75	EUR	09:20:09	Euronext Dublin	20210331526593
10	39.72	EUR	09:21:12	Euronext Dublin	20210331535041
200	39.73	EUR	09:21:39	Euronext Dublin	20210331535809
72	39.73	EUR	09:21:39	Euronext Dublin	20210331536321
51	39.72	EUR	09:22:12	Euronext Dublin	20210331537601
249	39.76	EUR	09:24:27	Euronext Dublin	20210331545025
159	39.76	EUR	09:24:27	Euronext Dublin	20210331545537
51	39.76	EUR	09:24:51	Euronext Dublin	20210331546817
51	39.75	EUR	09:25:00	Euronext Dublin	20210331547841
52	39.76	EUR	09:25:26	Euronext Dublin	20210331549633
107	39.75	EUR	09:26:01	Euronext Dublin	20210331550913
37	39.75	EUR	09:26:01	Euronext Dublin	20210331551169
50	39.74	EUR	09:26:26	Euronext Dublin	20210331552705
230	39.75	EUR	09:28:16	Euronext Dublin	20210331558849
84	39.75	EUR	09:28:16	Euronext Dublin	20210331559873
62	39.75	EUR	09:28:17	Euronext Dublin	20210331560129
99	39.75	EUR	09:28:59	Euronext Dublin	20210331560897
263	39.78	EUR	09:31:35	Euronext Dublin	20210331574977
42	39.78	EUR	09:31:35	Euronext Dublin	20210331575233
127	39.79	EUR	09:32:14	Euronext Dublin	20210331577793
50	39.8	EUR	09:35:15	Euronext Dublin	20210331597505
99	39.79	EUR	09:36:20	Euronext Dublin	20210331603905
175	39.77	EUR	09:37:24	Euronext Dublin	20210331612609
154	39.78	EUR	09:40:00	Euronext Dublin	20210331620545
85	39.78	EUR	09:40:00	Euronext Dublin	20210331620801
108	39.78	EUR	09:41:22	Euronext Dublin	20210331625153
86	39.78	EUR	09:41:22	Euronext Dublin	20210331625409
14	39.78	EUR	09:41:22	Euronext Dublin	20210331625921
85	39.78	EUR	09:41:22	Euronext Dublin	20210331626177
76	39.78	EUR	09:41:22	Euronext Dublin	20210331626433
11	39.78	EUR	09:41:22	Euronext Dublin	20210331626689
51	39.75	EUR	09:41:54	Euronext Dublin	20210331628993
129	39.74	EUR	09:42:40	Euronext Dublin	20210331629761
93	39.72	EUR	09:43:29	Euronext Dublin	20210331631297
112	39.67	EUR	09:46:39	Euronext Dublin	20210331646657
59	39.67	EUR	09:46:39	Euronext Dublin	20210331647937
58	39.65	EUR	09:47:22	Euronext Dublin	20210331648193
89	39.67	EUR	09:48:59	Euronext Dublin	20210331652033
150	39.7	EUR	09:49:44	Euronext Dublin	20210331654081
82	39.7	EUR	09:49:44	Euronext Dublin	20210331654337
195	39.7	EUR	09:51:25	Euronext Dublin	20210331658689
162	39.72	EUR	09:52:59	Euronext Dublin	20210331664833
100	39.72	EUR	09:52:59	Euronext Dublin	20210331665601
76	39.72	EUR	09:52:59	Euronext Dublin	20210331665857
51	39.72	EUR	09:53:25	Euronext Dublin	20210331667905
36	39.74	EUR	09:55:23	Euronext Dublin	20210331673793
84	39.74	EUR	09:55:23	Euronext Dublin	20210331674049
38	39.74	EUR	09:55:23	Euronext Dublin	20210331674305
6	39.74	EUR	09:56:11	Euronext Dublin	20210331678401
153	39.74	EUR	09:56:11	Euronext Dublin	20210331678657
68	39.74	EUR	09:56:11	Euronext Dublin	20210331679681
60	39.74	EUR	09:56:11	Euronext Dublin	20210331679937
174	39.75	EUR	09:57:43	Euronext Dublin	20210331684289
175	39.78	EUR	10:02:56	Euronext Dublin	20210331693505
59	39.78	EUR	10:02:56	Euronext Dublin	20210331693761
1	39.78	EUR	10:02:56	Euronext Dublin	20210331694017
176	40.02	EUR	10:29:46	Euronext Dublin	20210331907777
79	40.03	EUR	10:29:46	Euronext Dublin	20210331909825
7	40.03	EUR	10:29:46	Euronext Dublin	20210331910081
23	40.05	EUR	10:31:19	Euronext Dublin	20210331914689
116	40.05	EUR	10:31:19	Euronext Dublin	20210331914945
156	40.05	EUR	10:31:19	Euronext Dublin	20210331916225
50	40.03	EUR	10:31:40	Euronext Dublin	20210331917761
86	40.01	EUR	10:32:41	Euronext Dublin	20210331920065
40	40.01	EUR	10:32:41	Euronext Dublin	20210331920321
60	40.02	EUR	10:32:41	Euronext Dublin	20210331920577
27	40.02	EUR	10:32:41	Euronext Dublin	20210331920833
13	40.01	EUR	10:33:40	Euronext Dublin	20210331925441
98	40.01	EUR	10:33:40	Euronext Dublin	20210331925697
74	40.01	EUR	10:33:40	Euronext Dublin	20210331927233
163	40.04	EUR	10:36:26	Euronext Dublin	20210331938241
181	40.04	EUR	10:36:26	Euronext Dublin	20210331939009
67	40.04	EUR	10:36:47	Euronext Dublin	20210331941569
49	40.04	EUR	10:37:47	Euronext Dublin	20210331942593
49	40.05	EUR	10:41:04	Euronext Dublin	20210331968705
50	40.04	EUR	10:41:37	Euronext Dublin	20210331970497
93	40.06	EUR	10:43:25	Euronext Dublin	20210331984321
49	40.06	EUR	10:43:56	Euronext Dublin	20210331989697
179	40.08	EUR	10:46:19	Euronext Dublin	202103311001729
88	40.08	EUR	10:47:21	Euronext Dublin	202103311004801
50	40.1	EUR	10:48:06	Euronext Dublin	202103311010689
72	40.09	EUR	10:50:14	Euronext Dublin	202103311017089
69	40.09	EUR	10:50:14	Euronext Dublin	202103311017857
87	40.09	EUR	10:50:29	Euronext Dublin	202103311019137
58	40.09	EUR	10:50:44	Euronext Dublin	202103311029633
50	40.1	EUR	10:50:59	Euronext Dublin	202103311032449
51	40.1	EUR	10:51:29	Euronext Dublin	202103311037825
103	40.1	EUR	10:52:14	Euronext Dublin	202103311047041
50	40.09	EUR	10:52:29	Euronext Dublin	202103311050113
51	40.09	EUR	10:52:44	Euronext Dublin	202103311053185
22	40.07	EUR	10:53:14	Euronext Dublin	202103311063169
14	40.07	EUR	10:53:29	Euronext Dublin	202103311065985
35	40.07	EUR	10:53:29	Euronext Dublin	202103311066241
50	40.07	EUR	10:53:59	Euronext Dublin	202103311071361
49	40.09	EUR	10:54:29	Euronext Dublin	202103311090817
46	40.09	EUR	10:55:04	Euronext Dublin	202103311097985
49	40.06	EUR	10:55:29	Euronext Dublin	202103311106689
103	40.1	EUR	10:56:59	Euronext Dublin	202103311134593
50	40.08	EUR	10:57:29	Euronext Dublin	202103311143297
17	40.07	EUR	10:58:14	Euronext Dublin	202103311153793
49	40.07	EUR	10:58:44	Euronext Dublin	202103311156353
49	40.05	EUR	10:58:59	Euronext Dublin	202103311159937
14	40.05	EUR	10:59:38	Euronext Dublin	202103311169153
50	40.06	EUR	10:59:59	Euronext Dublin	202103311176065
169	40.08	EUR	11:03:19	Euronext Dublin	202103311189377
57	40.08	EUR	11:03:19	Euronext Dublin	202103311189889
96	40.08	EUR	11:04:52	Euronext Dublin	202103311192449
92	40.06	EUR	11:05:35	Euronext Dublin	202103311196033
93	40.04	EUR	11:06:36	Euronext Dublin	202103311207297
50	40.04	EUR	11:07:30	Euronext Dublin	202103311210625
49	40.03	EUR	11:07:42	Euronext Dublin	202103311212673
23	40.09	EUR	11:12:51	Euronext Dublin	202103311232897
49	40.29	EUR	11:56:37	Euronext Dublin	202103311437953
95	40.29	EUR	11:57:26	Euronext Dublin	202103311441793
49	40.3	EUR	11:58:34	Euronext Dublin	202103311449217
50	40.3	EUR	11:58:46	Euronext Dublin	202103311451009
94	40.27	EUR	11:59:59	Euronext Dublin	202103311469697
50	40.26	EUR	12:00:52	Euronext Dublin	202103311477633
49	40.24	EUR	12:01:25	Euronext Dublin	202103311484801
50	40.23	EUR	12:01:50	Euronext Dublin	202103311493249
43	40.21	EUR	12:02:38	Euronext Dublin	202103311499649
66	40.23	EUR	12:04:09	Euronext Dublin	202103311514753
75	40.23	EUR	12:04:09	Euronext Dublin	202103311515265
62	40.22	EUR	12:05:24	Euronext Dublin	202103311518337
49	40.22	EUR	12:05:41	Euronext Dublin	202103311519361
292	40.25	EUR	12:12:44	Euronext Dublin	202103311530113
8	40.25	EUR	12:12:44	Euronext Dublin	202103311530369
40	40.23	EUR	12:13:10	Euronext Dublin	202103311535489
31	40.2	EUR	12:14:55	Euronext Dublin	202103311540609
18	40.2	EUR	12:14:55	Euronext Dublin	202103311540865
129	39.94	EUR	15:17:18	Euronext Dublin	202103313161601
68	39.93	EUR	15:17:33	Euronext Dublin	202103313164161
54	39.89	EUR	15:17:45	Euronext Dublin	202103313173889
1	39.89	EUR	15:17:45	Euronext Dublin	202103313174145
80	39.89	EUR	15:18:10	Euronext Dublin	202103313196417
103	39.89	EUR	15:18:26	Euronext Dublin	202103313200001
5	39.89	EUR	15:18:26	Euronext Dublin	202103313200257
93	39.89	EUR	15:18:26	Euronext Dublin	202103313200513
50	39.89	EUR	15:18:38	Euronext Dublin	202103313202305
46	39.89	EUR	15:18:52	Euronext Dublin	202103313202561
49	39.89	EUR	15:19:01	Euronext Dublin	202103313206913
77	39.93	EUR	15:19:22	Euronext Dublin	202103313213825
122	39.9	EUR	15:20:07	Euronext Dublin	202103313231489
357	39.92	EUR	15:20:17	Euronext Dublin	202103313240449
100	39.92	EUR	15:20:17	Euronext Dublin	202103313240961
84	39.92	EUR	15:20:17	Euronext Dublin	202103313241217
173	39.92	EUR	15:20:17	Euronext Dublin	202103313241473
340	39.92	EUR	15:20:17	Euronext Dublin	202103313241729
100	39.92	EUR	15:20:17	Euronext Dublin	202103313241985
87	39.92	EUR	15:20:17	Euronext Dublin	202103313242241
162	39.92	EUR	15:20:17	Euronext Dublin	202103313242497
8	39.92	EUR	15:20:17	Euronext Dublin	202103313242753
160	39.93	EUR	15:20:17	Euronext Dublin	202103313243521
130	39.93	EUR	15:20:17	Euronext Dublin	202103313243777
188	39.93	EUR	15:20:17	Euronext Dublin	202103313244033
30	39.93	EUR	15:20:17	Euronext Dublin	202103313244289
81	39.93	EUR	15:20:17	Euronext Dublin	202103313244545
19	39.93	EUR	15:20:25	Euronext Dublin	202103313246849
5	39.93	EUR	15:20:25	Euronext Dublin	202103313247105
26	39.93	EUR	15:20:30	Euronext Dublin	202103313249153
52	39.93	EUR	15:20:34	Euronext Dublin	202103313250177
50	39.93	EUR	15:20:43	Euronext Dublin	202103313250433
55	39.93	EUR	15:20:55	Euronext Dublin	202103313251713
8	39.92	EUR	15:21:11	Euronext Dublin	202103313254017
76	39.92	EUR	15:21:11	Euronext Dublin	202103313254273
10	39.92	EUR	15:21:16	Euronext Dublin	202103313257345
73	39.92	EUR	15:21:16	Euronext Dublin	202103313257601
94	39.95	EUR	15:21:58	Euronext Dublin	202103313268353
84	39.94	EUR	15:22:25	Euronext Dublin	202103313270657
6	39.93	EUR	15:22:25	Euronext Dublin	202103313273217
23	39.93	EUR	15:22:25	Euronext Dublin	202103313273473
104	39.97	EUR	15:23:03	Euronext Dublin	202103313280897
52	39.95	EUR	15:23:19	Euronext Dublin	202103313284225
59	39.93	EUR	15:23:29	Euronext Dublin	202103313290113
53	39.96	EUR	15:23:52	Euronext Dublin	202103313292673
69	40	EUR	15:24:03	Euronext Dublin	202103313299585
41	40	EUR	15:24:09	Euronext Dublin	202103313302657
49	40.01	EUR	15:25:21	Euronext Dublin	202103313307777
45	40.01	EUR	15:25:32	Euronext Dublin	202103313308033
99	40.07	EUR	15:26:02	Euronext Dublin	202103313314433
92	40.06	EUR	15:26:10	Euronext Dublin	202103313314689
49	40.03	EUR	15:26:19	Euronext Dublin	202103313317761
68	40.03	EUR	15:26:37	Euronext Dublin	202103313323649
51	40.02	EUR	15:26:51	Euronext Dublin	202103313325953
52	39.99	EUR	15:26:56	Euronext Dublin	202103313329793
51	39.97	EUR	15:27:17	Euronext Dublin	202103313333377
50	39.96	EUR	15:27:22	Euronext Dublin	202103313336193
53	39.94	EUR	15:27:39	Euronext Dublin	202103313337217
50	39.96	EUR	15:27:53	Euronext Dublin	202103313344897
18	39.95	EUR	15:28:07	Euronext Dublin	202103313345665
34	39.95	EUR	15:28:07	Euronext Dublin	202103313345921
51	39.92	EUR	15:28:20	Euronext Dublin	202103313350273
50	39.9	EUR	15:28:33	Euronext Dublin	202103313354881
94	39.9	EUR	15:29:03	Euronext Dublin	202103313365377
74	39.89	EUR	15:29:05	Euronext Dublin	202103313369217
71	39.86	EUR	15:29:44	Euronext Dublin	202103313379457
48	39.9	EUR	15:30:01	Euronext Dublin	202103313382017
4	39.9	EUR	15:30:01	Euronext Dublin	202103313382273
1	39.93	EUR	15:30:39	Euronext Dublin	202103313395841
48	39.93	EUR	15:30:39	Euronext Dublin	202103313396097
49	40	EUR	15:31:29	Euronext Dublin	202103313400961
81	40	EUR	15:31:29	Euronext Dublin	202103313401217
57	39.98	EUR	15:31:35	Euronext Dublin	202103313402497
49	39.97	EUR	15:32:07	Euronext Dublin	202103313404801
27	39.98	EUR	15:32:13	Euronext Dublin	202103313406593
10	39.98	EUR	15:32:13	Euronext Dublin	202103313406849
75	39.98	EUR	15:32:39	Euronext Dublin	202103313408385
64	40.01	EUR	15:32:56	Euronext Dublin	202103313415553
50	39.98	EUR	15:33:04	Euronext Dublin	202103313430401
50	39.98	EUR	15:33:17	Euronext Dublin	202103313433473
52	40	EUR	15:33:51	Euronext Dublin	202103313437569
51	40	EUR	15:34:12	Euronext Dublin	202103313441409
50	40	EUR	15:35:21	Euronext Dublin	202103313452673
50	40	EUR	15:35:49	Euronext Dublin	202103313460353
56	39.97	EUR	15:36:22	Euronext Dublin	202103313468545
51	39.95	EUR	15:36:56	Euronext Dublin	202103313470337
90	39.97	EUR	15:37:32	Euronext Dublin	202103313476481
51	39.97	EUR	15:38:12	Euronext Dublin	202103313481601
50	39.95	EUR	15:38:30	Euronext Dublin	202103313483137
42	39.94	EUR	15:39:06	Euronext Dublin	202103313484673
5	39.94	EUR	15:39:06	Euronext Dublin	202103313484929
47	39.96	EUR	15:39:40	Euronext Dublin	202103313491329
52	39.95	EUR	15:39:47	Euronext Dublin	202103313492865
50	39.94	EUR	15:40:11	Euronext Dublin	202103313499265
86	39.94	EUR	15:40:26	Euronext Dublin	202103313502593
101	39.97	EUR	15:41:13	Euronext Dublin	202103313518721
85	39.96	EUR	15:41:59	Euronext Dublin	202103313526401
53	39.96	EUR	15:42:03	Euronext Dublin	202103313527937
65	39.97	EUR	15:42:58	Euronext Dublin	202103313531521
77	39.96	EUR	15:42:58	Euronext Dublin	202103313534593
2	39.92	EUR	15:43:19	Euronext Dublin	202103313541505
49	39.92	EUR	15:43:19	Euronext Dublin	202103313541761
50	39.92	EUR	15:43:42	Euronext Dublin	202103313545601
50	39.9	EUR	15:43:56	Euronext Dublin	202103313547905
120	39.9	EUR	15:45:10	Euronext Dublin	202103313556097
6	39.9	EUR	15:45:10	Euronext Dublin	202103313556353
73	39.89	EUR	15:45:12	Euronext Dublin	202103313558657
100	39.88	EUR	15:46:22	Euronext Dublin	202103313564801
26	39.88	EUR	15:46:22	Euronext Dublin	202103313565057
50	39.88	EUR	15:46:27	Euronext Dublin	202103313565313
51	39.86	EUR	15:46:39	Euronext Dublin	202103313570433
70	39.89	EUR	15:47:19	Euronext Dublin	202103313578113
107	39.91	EUR	15:48:13	Euronext Dublin	202103313585025
47	39.91	EUR	15:48:13	Euronext Dublin	202103313585281
50	39.89	EUR	15:48:22	Euronext Dublin	202103313588865
53	39.9	EUR	15:48:57	Euronext Dublin	202103313595265
47	39.9	EUR	15:49:06	Euronext Dublin	202103313599105
27	39.91	EUR	15:49:20	Euronext Dublin	202103313606017
48	39.91	EUR	15:49:45	Euronext Dublin	202103313609089
66	39.95	EUR	15:50:36	Euronext Dublin	202103313620865
32	39.94	EUR	15:50:42	Euronext Dublin	202103313623169
72	39.94	EUR	15:50:42	Euronext Dublin	202103313623425
52	39.95	EUR	15:50:52	Euronext Dublin	202103313626753
58	39.92	EUR	15:51:10	Euronext Dublin	202103313631617
100	39.91	EUR	15:51:50	Euronext Dublin	202103313634945
121	39.92	EUR	15:52:33	Euronext Dublin	202103313644929
51	39.87	EUR	15:52:48	Euronext Dublin	202103313650305
52	39.83	EUR	15:53:11	Euronext Dublin	202103313656961
46	39.82	EUR	15:53:34	Euronext Dublin	202103313662081
63	39.82	EUR	15:53:53	Euronext Dublin	202103313664897
47	39.83	EUR	15:53:55	Euronext Dublin	202103313665665
51	39.82	EUR	15:54:04	Euronext Dublin	202103313667457
98	39.8	EUR	15:54:28	Euronext Dublin	202103313671041
89	39.8	EUR	15:54:42	Euronext Dublin	202103313681281
57	39.83	EUR	15:55:05	Euronext Dublin	202103313686401
98	39.84	EUR	15:55:21	Euronext Dublin	202103313689217
52	39.84	EUR	15:55:29	Euronext Dublin	202103313692545
100	39.83	EUR	15:55:53	Euronext Dublin	202103313699457
54	39.81	EUR	15:56:04	Euronext Dublin	202103313705089
65	39.83	EUR	15:56:34	Euronext Dublin	202103313711233
48	39.83	EUR	15:56:38	Euronext Dublin	202103313711489
54	39.82	EUR	15:56:42	Euronext Dublin	202103313714049
128	39.83	EUR	15:57:24	Euronext Dublin	202103313720193
60	39.83	EUR	15:57:24	Euronext Dublin	202103313721217
53	39.82	EUR	15:57:44	Euronext Dublin	202103313725313
62	39.8	EUR	15:58:00	Euronext Dublin	202103313728385
60	39.8	EUR	15:58:16	Euronext Dublin	202103313729921
121	39.8	EUR	15:58:43	Euronext Dublin	202103313734273
65	39.82	EUR	15:58:55	Euronext Dublin	202103313737857
12	39.82	EUR	15:58:55	Euronext Dublin	202103313738113
53	39.81	EUR	15:59:03	Euronext Dublin	202103313742721
7	39.78	EUR	15:59:24	Euronext Dublin	202103313751169
44	39.78	EUR	15:59:24	Euronext Dublin	202103313751425
54	39.78	EUR	15:59:25	Euronext Dublin	202103313752961
52	39.78	EUR	15:59:41	Euronext Dublin	202103313755265
53	39.76	EUR	15:59:49	Euronext Dublin	202103313756289
23	39.75	EUR	16:00:09	Euronext Dublin	202103313762177
46	39.76	EUR	16:00:15	Euronext Dublin	202103313763713
94	39.76	EUR	16:00:27	Euronext Dublin	202103313767297
102	39.75	EUR	16:00:49	Euronext Dublin	202103313771393
52	39.76	EUR	16:01:12	Euronext Dublin	202103313773441
54	39.75	EUR	16:01:20	Euronext Dublin	202103313774721
7	39.75	EUR	16:01:28	Euronext Dublin	202103313778561
20	39.75	EUR	16:01:28	Euronext Dublin	202103313778817
31	39.76	EUR	16:01:41	Euronext Dublin	202103313780097
27	39.76	EUR	16:01:41	Euronext Dublin	202103313780353
96	39.75	EUR	16:01:56	Euronext Dublin	202103313781121
50	39.76	EUR	16:02:17	Euronext Dublin	202103313784705
19	39.77	EUR	16:03:00	Euronext Dublin	202103313789569
161	39.77	EUR	16:03:06	Euronext Dublin	202103313789825
88	39.77	EUR	16:03:17	Euronext Dublin	202103313792385
53	39.76	EUR	16:03:20	Euronext Dublin	202103313794433
53	39.72	EUR	16:03:39	Euronext Dublin	202103313798017
81	39.72	EUR	16:03:58	Euronext Dublin	202103313808001
17	39.72	EUR	16:03:58	Euronext Dublin	202103313808257
53	39.73	EUR	16:04:11	Euronext Dublin	202103313809793
129	39.8	EUR	16:05:04	Euronext Dublin	202103313821057
129	39.8	EUR	16:05:04	Euronext Dublin	202103313821313
153	39.8	EUR	16:05:59	Euronext Dublin	202103313827457
75	39.81	EUR	16:06:03	Euronext Dublin	202103313832577
56	39.81	EUR	16:06:05	Euronext Dublin	202103313835649
99	39.81	EUR	16:06:27	Euronext Dublin	202103313847937
34	39.8	EUR	16:06:42	Euronext Dublin	202103313848705
17	39.8	EUR	16:06:42	Euronext Dublin	202103313848961
52	39.79	EUR	16:06:52	Euronext Dublin	202103313851265
52	39.77	EUR	16:07:01	Euronext Dublin	202103313855873
52	39.81	EUR	16:07:29	Euronext Dublin	202103313866881
16	39.81	EUR	16:07:29	Euronext Dublin	202103313867137
67	39.85	EUR	16:07:49	Euronext Dublin	202103313872769
47	39.85	EUR	16:07:49	Euronext Dublin	202103313873025
54	39.84	EUR	16:08:08	Euronext Dublin	202103313882497
103	39.83	EUR	16:08:36	Euronext Dublin	202103313888897
49	39.83	EUR	16:08:45	Euronext Dublin	202103313889921
46	39.83	EUR	16:08:56	Euronext Dublin	202103313890177
46	39.83	EUR	16:09:07	Euronext Dublin	202103313890433
52	39.81	EUR	16:09:22	Euronext Dublin	202103313895553
130	39.86	EUR	16:09:50	Euronext Dublin	202103313906817
52	39.85	EUR	16:10:00	Euronext Dublin	202103313909377
53	39.84	EUR	16:10:10	Euronext Dublin	202103313912961
86	39.84	EUR	16:10:37	Euronext Dublin	202103313921409
38	39.83	EUR	16:10:54	Euronext Dublin	202103313922945
12	39.83	EUR	16:10:54	Euronext Dublin	202103313923201
61	39.85	EUR	16:11:11	Euronext Dublin	202103313929089
13	39.84	EUR	16:11:26	Euronext Dublin	202103313931137
34	39.84	EUR	16:11:26	Euronext Dublin	202103313931393
4	39.84	EUR	16:11:26	Euronext Dublin	202103313931649
4	39.84	EUR	16:11:26	Euronext Dublin	202103313931905
45	39.85	EUR	16:11:40	Euronext Dublin	202103313934465
1	39.85	EUR	16:11:40	Euronext Dublin	202103313934721
51	39.86	EUR	16:11:54	Euronext Dublin	202103313941889
51	39.83	EUR	16:12:03	Euronext Dublin	202103313947521
50	39.8	EUR	16:12:21	Euronext Dublin	202103313952129
88	39.8	EUR	16:12:47	Euronext Dublin	202103313956225
15	39.8	EUR	16:12:48	Euronext Dublin	202103313957761
5	39.8	EUR	16:13:03	Euronext Dublin	202103313958785
43	39.8	EUR	16:13:03	Euronext Dublin	202103313959041
49	39.79	EUR	16:13:14	Euronext Dublin	202103313963905
78	39.78	EUR	16:13:38	Euronext Dublin	202103313977217
72	39.79	EUR	16:13:55	Euronext Dublin	202103313982849
50	39.78	EUR	16:14:10	Euronext Dublin	202103313985153
51	39.79	EUR	16:14:26	Euronext Dublin	202103313985921
12	39.79	EUR	16:14:38	Euronext Dublin	202103313990273
51	39.79	EUR	16:14:41	Euronext Dublin	202103313992065
46	39.79	EUR	16:14:53	Euronext Dublin	202103313996417
172	39.81	EUR	16:15:36	Euronext Dublin	202103314011265

 

END

 

 

POSDKDBQABKDFNN