Transaction in Own Shares

RNS Number : 8015Z

CRH PLC

26 May 2021

 

26^th May 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 25^th May 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:			46,000
Highest price paid per share:			€42.36
Lowest price paid per share:			€41.96
Volume weighted average price paid:			€42.0700

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 11,242,074 of its ordinary shares in treasury which represents 1.414% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 783,898,264 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	42.07	46,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
25	42.3	EUR	08:02:53	Euronext Dublin	2021052531233
22	42.3	EUR	08:03:02	Euronext Dublin	2021052531745
47	42.36	EUR	09:00:05	Euronext Dublin	20210525228865
1	42.34	EUR	09:07:44	Euronext Dublin	20210525268801
21	42.34	EUR	09:07:44	Euronext Dublin	20210525269057
47	42.34	EUR	09:21:21	Euronext Dublin	20210525301057
60	42.33	EUR	09:36:45	Euronext Dublin	20210525333057
47	42.32	EUR	09:48:03	Euronext Dublin	20210525355073
47	42.3	EUR	09:51:42	Euronext Dublin	20210525362241
125	42.29	EUR	09:51:48	Euronext Dublin	20210525362497
83	42.29	EUR	09:51:48	Euronext Dublin	20210525362753
22	42.3	EUR	09:51:48	Euronext Dublin	20210525363009
47	42.28	EUR	09:51:59	Euronext Dublin	20210525365057
47	42.27	EUR	09:52:16	Euronext Dublin	20210525367105
1	42.3	EUR	09:52:48	Euronext Dublin	20210525375809
1	42.3	EUR	09:52:48	Euronext Dublin	20210525376065
1	42.3	EUR	09:52:48	Euronext Dublin	20210525376321
218	42.3	EUR	09:53:06	Euronext Dublin	20210525377601
50	42.3	EUR	09:53:06	Euronext Dublin	20210525377857
203	42.3	EUR	09:53:06	Euronext Dublin	20210525378113
29	42.3	EUR	09:53:06	Euronext Dublin	20210525378369
47	42.29	EUR	09:53:30	Euronext Dublin	20210525380673
47	42.26	EUR	09:59:11	Euronext Dublin	20210525400385
47	42.25	EUR	10:01:56	Euronext Dublin	20210525413953
1	42.25	EUR	10:04:49	Euronext Dublin	20210525419073
1	42.25	EUR	10:04:49	Euronext Dublin	20210525419329
47	42.25	EUR	10:05:51	Euronext Dublin	20210525421633
47	42.24	EUR	10:11:28	Euronext Dublin	20210525436993
83	42.24	EUR	10:13:08	Euronext Dublin	20210525437761
102	42.24	EUR	10:13:08	Euronext Dublin	20210525438017
85	42.24	EUR	10:13:08	Euronext Dublin	20210525438273
29	42.24	EUR	10:13:08	Euronext Dublin	20210525438529
50	42.24	EUR	10:13:08	Euronext Dublin	20210525438785
36	42.24	EUR	10:13:08	Euronext Dublin	20210525439041
315	42.24	EUR	10:13:08	Euronext Dublin	20210525439297
51	42.24	EUR	10:16:27	Euronext Dublin	20210525441601
55	42.24	EUR	10:18:01	Euronext Dublin	20210525443393
98	42.23	EUR	10:19:25	Euronext Dublin	20210525444673
114	42.21	EUR	10:22:06	Euronext Dublin	20210525446209
85	42.21	EUR	10:23:23	Euronext Dublin	20210525452609
1	42.21	EUR	10:23:23	Euronext Dublin	20210525452865
1	42.21	EUR	10:23:23	Euronext Dublin	20210525453121
57	42.21	EUR	10:23:23	Euronext Dublin	20210525453377
28	42.21	EUR	10:23:23	Euronext Dublin	20210525453633
28	42.21	EUR	10:23:23	Euronext Dublin	20210525453889
47	42.21	EUR	10:24:59	Euronext Dublin	20210525456193
1	42.21	EUR	10:25:00	Euronext Dublin	20210525456449
48	42.21	EUR	10:26:02	Euronext Dublin	20210525458753
48	42.19	EUR	10:27:11	Euronext Dublin	20210525459777
44	42.18	EUR	10:29:06	Euronext Dublin	20210525462081
3	42.18	EUR	10:29:06	Euronext Dublin	20210525462337
125	42.17	EUR	10:29:43	Euronext Dublin	20210525462849
50	42.17	EUR	10:29:43	Euronext Dublin	20210525463105
124	42.17	EUR	10:29:43	Euronext Dublin	20210525463361
51	42.17	EUR	10:29:43	Euronext Dublin	20210525463617
83	42.17	EUR	10:30:22	Euronext Dublin	20210525464385
1	42.17	EUR	10:30:22	Euronext Dublin	20210525464641
85	42.17	EUR	10:30:22	Euronext Dublin	20210525464897
1	42.17	EUR	10:30:22	Euronext Dublin	20210525465153
102	42.17	EUR	10:30:22	Euronext Dublin	20210525465409
51	42.17	EUR	10:30:22	Euronext Dublin	20210525465665
177	42.17	EUR	10:31:11	Euronext Dublin	20210525465921
58	42.23	EUR	10:33:06	Euronext Dublin	20210525472833
63	42.23	EUR	10:36:46	Euronext Dublin	20210525478465
22	42.23	EUR	10:37:24	Euronext Dublin	20210525478721
34	42.23	EUR	10:37:24	Euronext Dublin	20210525478977
59	42.23	EUR	10:37:27	Euronext Dublin	20210525479233
47	42.22	EUR	10:38:54	Euronext Dublin	20210525480257
89	42.21	EUR	10:41:12	Euronext Dublin	20210525482305
82	42.2	EUR	10:44:35	Euronext Dublin	20210525485889
19	42.2	EUR	10:44:35	Euronext Dublin	20210525486145
47	42.19	EUR	10:45:33	Euronext Dublin	20210525488449
87	42.21	EUR	10:48:01	Euronext Dublin	20210525495617
47	42.19	EUR	10:49:17	Euronext Dublin	20210525496385
45	42.17	EUR	10:50:50	Euronext Dublin	20210525499457
2	42.17	EUR	10:50:50	Euronext Dublin	20210525499713
10	42.15	EUR	10:52:09	Euronext Dublin	20210525509441
47	42.14	EUR	10:53:32	Euronext Dublin	20210525511233
47	42.14	EUR	10:54:18	Euronext Dublin	20210525512001
63	42.23	EUR	11:01:22	Euronext Dublin	20210525529665
59	42.23	EUR	11:02:08	Euronext Dublin	20210525529921
1	42.25	EUR	11:04:35	Euronext Dublin	20210525536065
47	42.24	EUR	11:06:27	Euronext Dublin	20210525537345
48	42.2	EUR	11:09:00	Euronext Dublin	20210525539905
1	42.19	EUR	11:12:15	Euronext Dublin	20210525543233
68	42.19	EUR	11:13:31	Euronext Dublin	20210525543489
47	42.19	EUR	11:15:48	Euronext Dublin	20210525549633
171	42.21	EUR	11:22:00	Euronext Dublin	20210525561921
93	42.23	EUR	11:25:33	Euronext Dublin	20210525568577
63	42.23	EUR	11:25:33	Euronext Dublin	20210525569857
178	42.2	EUR	11:35:02	Euronext Dublin	20210525573185
1	42.22	EUR	11:37:55	Euronext Dublin	20210525578305
1	42.22	EUR	11:37:55	Euronext Dublin	20210525578561
83	42.22	EUR	11:40:30	Euronext Dublin	20210525578817
57	42.21	EUR	11:41:01	Euronext Dublin	20210525579841
87	42.2	EUR	11:46:51	Euronext Dublin	20210525582657
90	42.18	EUR	11:51:29	Euronext Dublin	20210525591873
169	42.18	EUR	11:55:23	Euronext Dublin	20210525596225
89	42.18	EUR	11:58:22	Euronext Dublin	20210525598529
91	42.18	EUR	12:00:17	Euronext Dublin	20210525611073
44	42.16	EUR	12:01:20	Euronext Dublin	20210525613377
456	42.16	EUR	12:01:20	Euronext Dublin	20210525613633
47	42.17	EUR	12:15:00	Euronext Dublin	20210525640513
1	42.19	EUR	12:18:01	Euronext Dublin	20210525647937
2	42.19	EUR	12:18:01	Euronext Dublin	20210525648193
3	42.19	EUR	12:18:01	Euronext Dublin	20210525648449
125	42.22	EUR	12:20:54	Euronext Dublin	20210525657409
60	42.22	EUR	12:20:54	Euronext Dublin	20210525657665
47	42.21	EUR	12:22:42	Euronext Dublin	20210525661761
47	42.19	EUR	12:26:18	Euronext Dublin	20210525666625
89	42.19	EUR	12:30:26	Euronext Dublin	20210525667393
91	42.17	EUR	12:34:03	Euronext Dublin	20210525668417
47	42.14	EUR	12:36:17	Euronext Dublin	20210525672513
1	42.09	EUR	12:36:43	Euronext Dublin	20210525673793
594	42.1	EUR	12:37:13	Euronext Dublin	20210525677121
125	42.1	EUR	12:37:13	Euronext Dublin	20210525677377
899	42.1	EUR	12:37:13	Euronext Dublin	20210525677633
78	42.1	EUR	12:37:13	Euronext Dublin	20210525677889
170	42.1	EUR	12:37:13	Euronext Dublin	20210525678145
124	42.1	EUR	12:37:13	Euronext Dublin	20210525678401
10	42.1	EUR	12:37:13	Euronext Dublin	20210525678657
50	42.1	EUR	12:37:31	Euronext Dublin	20210525678913
125	42.1	EUR	12:37:31	Euronext Dublin	20210525679169
125	42.1	EUR	12:37:31	Euronext Dublin	20210525679425
125	42.1	EUR	12:37:31	Euronext Dublin	20210525679681
67	42.1	EUR	12:37:31	Euronext Dublin	20210525679937
40	42.1	EUR	12:37:31	Euronext Dublin	20210525680193
62	42.1	EUR	12:37:31	Euronext Dublin	20210525680449
1	42.1	EUR	12:37:31	Euronext Dublin	20210525680705
1	42.1	EUR	12:37:31	Euronext Dublin	20210525680961
19	42.1	EUR	12:37:31	Euronext Dublin	20210525681217
18	42.1	EUR	12:37:31	Euronext Dublin	20210525681473
84	42.1	EUR	12:37:31	Euronext Dublin	20210525681729
50	42.1	EUR	12:37:31	Euronext Dublin	20210525681985
1500	42.09	EUR	12:40:39	Euronext Dublin	20210525684545
47	42.07	EUR	12:40:53	Euronext Dublin	20210525687361
47	42.09	EUR	12:42:11	Euronext Dublin	20210525697857
85	42.12	EUR	12:48:48	Euronext Dublin	20210525713729
89	42.12	EUR	12:48:55	Euronext Dublin	20210525714241
47	42.11	EUR	12:50:26	Euronext Dublin	20210525718337
93	42.08	EUR	12:55:10	Euronext Dublin	20210525724481
48	42.07	EUR	12:56:12	Euronext Dublin	20210525725761
93	42.08	EUR	13:01:24	Euronext Dublin	20210525736513
54	42.08	EUR	13:03:11	Euronext Dublin	20210525737281
89	42.07	EUR	13:04:21	Euronext Dublin	20210525739841
53	42.07	EUR	13:04:21	Euronext Dublin	20210525740353
47	42.06	EUR	13:07:35	Euronext Dublin	20210525740609
50	42.05	EUR	13:08:43	Euronext Dublin	20210525741633
2	42.05	EUR	13:08:43	Euronext Dublin	20210525741889
122	42.04	EUR	13:09:10	Euronext Dublin	20210525742657
100	42.04	EUR	13:09:10	Euronext Dublin	20210525742913
102	42.06	EUR	13:10:13	Euronext Dublin	20210525748801
30	42.04	EUR	13:14:59	Euronext Dublin	20210525753153
52	42.09	EUR	13:17:19	Euronext Dublin	20210525759297
44	42.09	EUR	13:18:05	Euronext Dublin	20210525765185
56	42.09	EUR	13:18:06	Euronext Dublin	20210525765441
248	42.08	EUR	13:19:44	Euronext Dublin	20210525765953
85	42.08	EUR	13:19:44	Euronext Dublin	20210525766465
48	42.08	EUR	13:20:15	Euronext Dublin	20210525767233
63	42.07	EUR	13:25:50	Euronext Dublin	20210525775681
51	42.07	EUR	13:25:51	Euronext Dublin	20210525775937
2	42.07	EUR	13:25:51	Euronext Dublin	20210525776193
97	42.06	EUR	13:26:32	Euronext Dublin	20210525778241
98	42.06	EUR	13:26:32	Euronext Dublin	20210525778497
89	42.06	EUR	13:26:32	Euronext Dublin	20210525778753
164	42.09	EUR	13:31:43	Euronext Dublin	20210525792577
157	42.09	EUR	13:33:23	Euronext Dublin	20210525794369
9	42.09	EUR	13:35:25	Euronext Dublin	20210525795137
1	42.09	EUR	13:35:25	Euronext Dublin	20210525795393
66	42.09	EUR	13:35:25	Euronext Dublin	20210525795649
50	42.09	EUR	13:36:29	Euronext Dublin	20210525801537
1	42.09	EUR	13:36:29	Euronext Dublin	20210525801793
78	42.09	EUR	13:37:21	Euronext Dublin	20210525803841
154	42.08	EUR	13:38:22	Euronext Dublin	20210525804609
98	42.08	EUR	13:38:22	Euronext Dublin	20210525805121
47	42.08	EUR	13:39:14	Euronext Dublin	20210525808705
19	42.09	EUR	13:42:52	Euronext Dublin	20210525811009
46	42.1	EUR	13:44:15	Euronext Dublin	20210525813569
32	42.1	EUR	13:44:15	Euronext Dublin	20210525813825
46	42.1	EUR	13:45:08	Euronext Dublin	20210525815617
46	42.09	EUR	13:45:25	Euronext Dublin	20210525816129
48	42.09	EUR	13:45:55	Euronext Dublin	20210525816385
51	42.09	EUR	13:46:03	Euronext Dublin	20210525818433
23	42.09	EUR	13:46:04	Euronext Dublin	20210525818689
2	42.09	EUR	13:46:07	Euronext Dublin	20210525818945
21	42.09	EUR	13:46:07	Euronext Dublin	20210525819201
215	42.08	EUR	13:47:31	Euronext Dublin	20210525819457
73	42.08	EUR	13:47:31	Euronext Dublin	20210525820225
138	42.05	EUR	13:49:40	Euronext Dublin	20210525821249
89	42.05	EUR	13:51:01	Euronext Dublin	20210525826113
149	42.08	EUR	13:54:18	Euronext Dublin	20210525840961
87	42.08	EUR	13:55:23	Euronext Dublin	20210525842497
47	42.06	EUR	13:56:17	Euronext Dublin	20210525844033
47	42.04	EUR	13:56:44	Euronext Dublin	20210525849409
577	42.05	EUR	13:57:09	Euronext Dublin	20210525851969
300	42.05	EUR	13:57:09	Euronext Dublin	20210525852225
124	42.05	EUR	13:57:09	Euronext Dublin	20210525852481
125	42.05	EUR	13:57:09	Euronext Dublin	20210525852737
28	42.05	EUR	13:57:09	Euronext Dublin	20210525852993
22	42.05	EUR	13:57:09	Euronext Dublin	20210525853249
61	42.05	EUR	13:57:09	Euronext Dublin	20210525853505
263	42.05	EUR	13:57:09	Euronext Dublin	20210525853761
48	42.06	EUR	13:57:59	Euronext Dublin	20210525857345
2	42.07	EUR	14:00:49	Euronext Dublin	20210525862209
52	42.08	EUR	14:02:29	Euronext Dublin	20210525862721
64	42.08	EUR	14:02:29	Euronext Dublin	20210525862977
47	42.08	EUR	14:02:49	Euronext Dublin	20210525865793
44	42.08	EUR	14:02:55	Euronext Dublin	20210525866049
220	42.07	EUR	14:04:10	Euronext Dublin	20210525866561
50	42.07	EUR	14:04:10	Euronext Dublin	20210525867329
77	42.07	EUR	14:04:10	Euronext Dublin	20210525867585
90	42.07	EUR	14:05:52	Euronext Dublin	20210525876033
48	42.07	EUR	14:05:52	Euronext Dublin	20210525876801
85	42.07	EUR	14:07:01	Euronext Dublin	20210525884737
174	42.08	EUR	14:09:43	Euronext Dublin	20210525890625
74	42.08	EUR	14:09:43	Euronext Dublin	20210525890881
283	42.09	EUR	14:15:24	Euronext Dublin	20210525902145
90	42.09	EUR	14:19:43	Euronext Dublin	20210525916993
48	42.09	EUR	14:20:07	Euronext Dublin	20210525918017
169	42.12	EUR	14:22:42	Euronext Dublin	20210525939009
47	42.12	EUR	14:23:32	Euronext Dublin	20210525940801
176	42.13	EUR	14:29:18	Euronext Dublin	20210525953857
107	42.13	EUR	14:29:18	Euronext Dublin	20210525954113
49	42.16	EUR	14:30:10	Euronext Dublin	20210525966145
80	42.16	EUR	14:31:05	Euronext Dublin	20210525974593
93	42.17	EUR	14:31:26	Euronext Dublin	20210525979201
11	42.16	EUR	14:31:51	Euronext Dublin	20210525980737
38	42.16	EUR	14:31:51	Euronext Dublin	20210525980993
183	42.15	EUR	14:32:46	Euronext Dublin	20210525982017
49	42.12	EUR	14:32:59	Euronext Dublin	20210525982785
51	42.15	EUR	14:34:39	Euronext Dublin	20210525993281
170	42.17	EUR	14:34:57	Euronext Dublin	20210525996097
91	42.17	EUR	14:34:57	Euronext Dublin	20210525996353
49	42.12	EUR	14:53:14	Euronext Dublin	202105251050113
87	42.1	EUR	14:54:04	Euronext Dublin	202105251050625
59	42.1	EUR	14:54:04	Euronext Dublin	202105251051393
171	42.12	EUR	14:55:54	Euronext Dublin	202105251064705
66	42.11	EUR	14:56:06	Euronext Dublin	202105251066241
60	42.07	EUR	14:56:35	Euronext Dublin	202105251070593
18	42.08	EUR	14:58:30	Euronext Dublin	202105251075457
1	42.08	EUR	14:58:30	Euronext Dublin	202105251075713
29	42.08	EUR	14:58:30	Euronext Dublin	202105251075969
47	42.11	EUR	14:58:52	Euronext Dublin	202105251080577
152	42.1	EUR	14:58:52	Euronext Dublin	202105251081345
89	42.12	EUR	14:59:39	Euronext Dublin	202105251086977
90	42.12	EUR	15:00:24	Euronext Dublin	202105251094657
128	42.13	EUR	15:01:34	Euronext Dublin	202105251099009
48	42.11	EUR	15:01:50	Euronext Dublin	202105251100033
144	42.13	EUR	15:03:44	Euronext Dublin	202105251108737
53	42.11	EUR	15:04:02	Euronext Dublin	202105251110017
48	42.08	EUR	15:04:25	Euronext Dublin	202105251113601
90	42.1	EUR	15:05:12	Euronext Dublin	202105251120513
48	42.09	EUR	15:05:57	Euronext Dublin	202105251123329
1	42.08	EUR	15:06:03	Euronext Dublin	202105251124097
22	42.08	EUR	15:06:03	Euronext Dublin	202105251124353
92	42.08	EUR	15:06:43	Euronext Dublin	202105251127169
48	42.1	EUR	15:07:30	Euronext Dublin	202105251132289
92	42.1	EUR	15:08:01	Euronext Dublin	202105251136897
140	42.13	EUR	15:09:29	Euronext Dublin	202105251148929
47	42.12	EUR	15:09:54	Euronext Dublin	202105251150209
92	42.12	EUR	15:10:42	Euronext Dublin	202105251152257
48	42.1	EUR	15:11:16	Euronext Dublin	202105251154305
64	42.07	EUR	15:11:31	Euronext Dublin	202105251158657
48	42.05	EUR	15:11:51	Euronext Dublin	202105251167873
93	42.05	EUR	15:12:37	Euronext Dublin	202105251175041
47	42.04	EUR	15:13:03	Euronext Dublin	202105251180929
357	42.03	EUR	15:13:03	Euronext Dublin	202105251181185
357	42.03	EUR	15:13:03	Euronext Dublin	202105251181441
125	42.03	EUR	15:13:03	Euronext Dublin	202105251181697
232	42.03	EUR	15:13:04	Euronext Dublin	202105251181953
50	42.03	EUR	15:13:04	Euronext Dublin	202105251182209
125	42.03	EUR	15:13:04	Euronext Dublin	202105251182465
125	42.03	EUR	15:13:04	Euronext Dublin	202105251182721
57	42.03	EUR	15:13:04	Euronext Dublin	202105251182977
72	42.03	EUR	15:13:04	Euronext Dublin	202105251183233
114	42.07	EUR	15:21:12	Euronext Dublin	202105251235713
357	42.07	EUR	15:21:12	Euronext Dublin	202105251235969
50	42.07	EUR	15:21:12	Euronext Dublin	202105251236225
125	42.07	EUR	15:21:12	Euronext Dublin	202105251236481
125	42.07	EUR	15:21:12	Euronext Dublin	202105251236737
57	42.07	EUR	15:21:12	Euronext Dublin	202105251236993
125	42.07	EUR	15:21:12	Euronext Dublin	202105251237249
125	42.07	EUR	15:21:12	Euronext Dublin	202105251237505
107	42.07	EUR	15:21:13	Euronext Dublin	202105251237761
39	42.07	EUR	15:21:13	Euronext Dublin	202105251238017
357	42.07	EUR	15:21:20	Euronext Dublin	202105251238273
40	42.09	EUR	15:21:51	Euronext Dublin	202105251240577
1	42.09	EUR	15:21:51	Euronext Dublin	202105251240833
97	42.1	EUR	15:22:10	Euronext Dublin	202105251241345
1	42.11	EUR	15:22:29	Euronext Dublin	202105251242881
75	42.1	EUR	15:22:36	Euronext Dublin	202105251243393
65	42.1	EUR	15:22:58	Euronext Dublin	202105251245441
30	42.1	EUR	15:22:58	Euronext Dublin	202105251245697
48	42.09	EUR	15:23:50	Euronext Dublin	202105251246465
14	42.09	EUR	15:23:50	Euronext Dublin	202105251246721
1	42.09	EUR	15:23:50	Euronext Dublin	202105251246977
46	42.09	EUR	15:24:04	Euronext Dublin	202105251247233
48	42.09	EUR	15:24:10	Euronext Dublin	202105251247745
2	42.09	EUR	15:24:10	Euronext Dublin	202105251248001
8	42.09	EUR	15:24:11	Euronext Dublin	202105251248257
84	42.1	EUR	15:24:57	Euronext Dublin	202105251250305
141	42.12	EUR	15:25:56	Euronext Dublin	202105251254401
111	42.12	EUR	15:25:56	Euronext Dublin	202105251254913
48	42.11	EUR	15:26:26	Euronext Dublin	202105251257473
47	42.11	EUR	15:27:15	Euronext Dublin	202105251261569
50	42.11	EUR	15:27:27	Euronext Dublin	202105251261825
47	42.11	EUR	15:27:49	Euronext Dublin	202105251263105
90	42.1	EUR	15:28:01	Euronext Dublin	202105251263873
47	42.09	EUR	15:28:03	Euronext Dublin	202105251265665
146	42.08	EUR	15:29:02	Euronext Dublin	202105251266945
48	42.06	EUR	15:29:21	Euronext Dublin	202105251268225
3	42.07	EUR	15:30:08	Euronext Dublin	202105251272065
47	42.07	EUR	15:30:08	Euronext Dublin	202105251272321
8	42.07	EUR	15:30:33	Euronext Dublin	202105251272577
39	42.07	EUR	15:30:33	Euronext Dublin	202105251272833
76	42.06	EUR	15:30:41	Euronext Dublin	202105251274369
49	42.05	EUR	15:30:56	Euronext Dublin	202105251276161
125	42.06	EUR	15:32:09	Euronext Dublin	202105251286145
2	42.06	EUR	15:32:09	Euronext Dublin	202105251286401
89	42.05	EUR	15:32:23	Euronext Dublin	202105251288193
15	42.07	EUR	15:32:56	Euronext Dublin	202105251295361
16	42.07	EUR	15:32:57	Euronext Dublin	202105251295617
94	42.07	EUR	15:32:59	Euronext Dublin	202105251296897
98	42.06	EUR	15:33:42	Euronext Dublin	202105251300993
102	42.04	EUR	15:34:13	Euronext Dublin	202105251302529
47	42.04	EUR	15:34:37	Euronext Dublin	202105251304065
697	42.03	EUR	15:34:49	Euronext Dublin	202105251304321
125	42.03	EUR	15:34:49	Euronext Dublin	202105251304577
50	42.03	EUR	15:34:49	Euronext Dublin	202105251304833
125	42.03	EUR	15:34:49	Euronext Dublin	202105251305089
125	42.03	EUR	15:34:49	Euronext Dublin	202105251305345
125	42.03	EUR	15:34:49	Euronext Dublin	202105251305601
125	42.03	EUR	15:34:50	Euronext Dublin	202105251305857
22	42.03	EUR	15:34:50	Euronext Dublin	202105251306113
49	42.03	EUR	15:34:50	Euronext Dublin	202105251306369
125	42.03	EUR	15:34:50	Euronext Dublin	202105251306625
481	42.03	EUR	15:34:51	Euronext Dublin	202105251306881
47	42.02	EUR	15:35:19	Euronext Dublin	202105251310721
118	42.02	EUR	15:36:04	Euronext Dublin	202105251317889
47	42.03	EUR	15:36:22	Euronext Dublin	202105251322753
125	42.06	EUR	15:37:41	Euronext Dublin	202105251336065
67	42.06	EUR	15:38:37	Euronext Dublin	202105251336577
84	42.06	EUR	15:38:38	Euronext Dublin	202105251336833
7	42.09	EUR	15:39:39	Euronext Dublin	202105251343233
167	42.09	EUR	15:40:09	Euronext Dublin	202105251345793
33	42.09	EUR	15:40:09	Euronext Dublin	202105251346049
47	42.09	EUR	15:40:09	Euronext Dublin	202105251346561
42	42.07	EUR	15:40:44	Euronext Dublin	202105251349633
74	42.06	EUR	15:41:17	Euronext Dublin	202105251350657
18	42.06	EUR	15:41:17	Euronext Dublin	202105251350913
86	42.05	EUR	15:42:20	Euronext Dublin	202105251351681
56	42.05	EUR	15:42:20	Euronext Dublin	202105251352193
10	42.06	EUR	15:43:01	Euronext Dublin	202105251358849
26	42.06	EUR	15:43:01	Euronext Dublin	202105251359105
1	42.06	EUR	15:43:01	Euronext Dublin	202105251359361
101	42.05	EUR	15:43:24	Euronext Dublin	202105251360897
175	42.07	EUR	15:45:37	Euronext Dublin	202105251367297
49	42.06	EUR	15:46:08	Euronext Dublin	202105251367553
44	42.06	EUR	15:46:45	Euronext Dublin	202105251368321
40	42.06	EUR	15:47:11	Euronext Dublin	202105251368577
8	42.06	EUR	15:47:11	Euronext Dublin	202105251368833
21	42.06	EUR	15:47:29	Euronext Dublin	202105251369857
1	42.06	EUR	15:47:29	Euronext Dublin	202105251370113
25	42.06	EUR	15:47:29	Euronext Dublin	202105251370369
45	42.06	EUR	15:47:50	Euronext Dublin	202105251370625
100	42.07	EUR	15:48:47	Euronext Dublin	202105251378817
90	42.07	EUR	15:48:52	Euronext Dublin	202105251380097
46	42.06	EUR	15:49:22	Euronext Dublin	202105251382913
47	42.05	EUR	15:49:31	Euronext Dublin	202105251384449
1	42.05	EUR	15:49:57	Euronext Dublin	202105251384705
45	42.05	EUR	15:50:13	Euronext Dublin	202105251384961
47	42.05	EUR	15:50:39	Euronext Dublin	202105251385473
31	42.04	EUR	15:50:52	Euronext Dublin	202105251385985
79	42.04	EUR	15:51:11	Euronext Dublin	202105251390081
48	42.01	EUR	15:51:27	Euronext Dublin	202105251392641
47	42.02	EUR	15:52:14	Euronext Dublin	202105251395201
49	42.02	EUR	15:52:35	Euronext Dublin	202105251395457
21	42.05	EUR	15:53:03	Euronext Dublin	202105251406721
43	42.05	EUR	15:53:04	Euronext Dublin	202105251406977
49	42.04	EUR	15:53:21	Euronext Dublin	202105251409793
10	42.04	EUR	15:53:36	Euronext Dublin	202105251412097
44	42.04	EUR	15:54:02	Euronext Dublin	202105251412609
69	42.03	EUR	15:54:07	Euronext Dublin	202105251415169
93	42.03	EUR	15:55:11	Euronext Dublin	202105251420545
1	42.03	EUR	15:55:21	Euronext Dublin	202105251420801
49	42.03	EUR	15:55:32	Euronext Dublin	202105251421825
93	42.05	EUR	15:56:24	Euronext Dublin	202105251425409
62	42.05	EUR	15:56:54	Euronext Dublin	202105251426177
55	42.05	EUR	15:56:54	Euronext Dublin	202105251426433
55	42.06	EUR	15:57:47	Euronext Dublin	202105251430785
64	42.05	EUR	15:58:02	Euronext Dublin	202105251431041
47	42.05	EUR	15:58:13	Euronext Dublin	202105251438465
46	42.05	EUR	15:58:51	Euronext Dublin	202105251439489
47	42.04	EUR	15:58:54	Euronext Dublin	202105251440257
20	42.03	EUR	15:59:17	Euronext Dublin	202105251442305
70	42.03	EUR	15:59:57	Euronext Dublin	202105251442561
52	42.02	EUR	16:00:11	Euronext Dublin	202105251443329
50	42	EUR	16:00:39	Euronext Dublin	202105251445633
10	42	EUR	16:00:39	Euronext Dublin	202105251445889
61	41.99	EUR	16:00:44	Euronext Dublin	202105251446657
50	41.99	EUR	16:00:51	Euronext Dublin	202105251447169
181	41.99	EUR	16:00:53	Euronext Dublin	202105251447425
126	41.99	EUR	16:00:53	Euronext Dublin	202105251447681
120	41.99	EUR	16:00:54	Euronext Dublin	202105251448193
52	41.99	EUR	16:01:06	Euronext Dublin	202105251448449
185	41.99	EUR	16:01:15	Euronext Dublin	202105251448705
125	41.99	EUR	16:01:15	Euronext Dublin	202105251449217
65	41.99	EUR	16:01:15	Euronext Dublin	202105251449473
125	41.99	EUR	16:01:15	Euronext Dublin	202105251449729
42	41.99	EUR	16:01:15	Euronext Dublin	202105251449985
54	41.99	EUR	16:01:15	Euronext Dublin	202105251450241
65	41.99	EUR	16:01:15	Euronext Dublin	202105251450497
292	41.99	EUR	16:01:15	Euronext Dublin	202105251450753
357	41.99	EUR	16:01:15	Euronext Dublin	202105251451009
357	41.99	EUR	16:01:15	Euronext Dublin	202105251451265
106	41.99	EUR	16:01:16	Euronext Dublin	202105251451521
125	41.99	EUR	16:01:17	Euronext Dublin	202105251451777
125	41.99	EUR	16:01:21	Euronext Dublin	202105251452033
1	41.99	EUR	16:01:26	Euronext Dublin	202105251452289
141	41.99	EUR	16:01:26	Euronext Dublin	202105251452545
283	41.99	EUR	16:01:26	Euronext Dublin	202105251452801
50	41.97	EUR	16:01:46	Euronext Dublin	202105251458689
2	41.97	EUR	16:01:46	Euronext Dublin	202105251458945
24	41.97	EUR	16:01:46	Euronext Dublin	202105251459201
1	41.97	EUR	16:01:46	Euronext Dublin	202105251459457
1	41.97	EUR	16:01:54	Euronext Dublin	202105251461505
48	41.97	EUR	16:01:59	Euronext Dublin	202105251461761
309	41.97	EUR	16:01:59	Euronext Dublin	202105251462017
180	41.97	EUR	16:01:59	Euronext Dublin	202105251462273
92	41.98	EUR	16:02:10	Euronext Dublin	202105251466369
125	41.98	EUR	16:02:10	Euronext Dublin	202105251466625
357	41.98	EUR	16:02:10	Euronext Dublin	202105251466881
357	41.98	EUR	16:02:10	Euronext Dublin	202105251467137
87	41.98	EUR	16:02:10	Euronext Dublin	202105251467649
26	41.98	EUR	16:02:10	Euronext Dublin	202105251467905
60	42	EUR	16:02:26	Euronext Dublin	202105251471745
144	42	EUR	16:02:26	Euronext Dublin	202105251472001
10	42	EUR	16:02:26	Euronext Dublin	202105251472257
40	42	EUR	16:02:26	Euronext Dublin	202105251472513
72	42	EUR	16:02:26	Euronext Dublin	202105251472769
51	42	EUR	16:02:26	Euronext Dublin	202105251473025
228	42	EUR	16:02:26	Euronext Dublin	202105251473281
139	42	EUR	16:02:26	Euronext Dublin	202105251473537
39	42	EUR	16:02:26	Euronext Dublin	202105251473793
12	42	EUR	16:02:26	Euronext Dublin	202105251474049
17	42	EUR	16:02:26	Euronext Dublin	202105251474305
10	42	EUR	16:02:55	Euronext Dublin	202105251476609
109	42	EUR	16:03:09	Euronext Dublin	202105251476865
94	42	EUR	16:03:27	Euronext Dublin	202105251477377
1	42	EUR	16:03:39	Euronext Dublin	202105251477633
48	42	EUR	16:03:46	Euronext Dublin	202105251477889
66	41.99	EUR	16:03:56	Euronext Dublin	202105251479169
24	41.99	EUR	16:04:11	Euronext Dublin	202105251484033
25	41.99	EUR	16:04:11	Euronext Dublin	202105251484289
47	41.99	EUR	16:04:24	Euronext Dublin	202105251484545
62	41.98	EUR	16:04:29	Euronext Dublin	202105251485057
93	41.97	EUR	16:04:45	Euronext Dublin	202105251488129
177	41.96	EUR	16:04:57	Euronext Dublin	202105251490689
186	41.96	EUR	16:05:03	Euronext Dublin	202105251490945
1	41.96	EUR	16:05:03	Euronext Dublin	202105251491201
125	41.96	EUR	16:05:03	Euronext Dublin	202105251491457
50	41.96	EUR	16:05:03	Euronext Dublin	202105251491713
125	41.96	EUR	16:05:03	Euronext Dublin	202105251491969
84	41.96	EUR	16:05:03	Euronext Dublin	202105251492225
18	41.96	EUR	16:05:03	Euronext Dublin	202105251492481
127	41.96	EUR	16:05:03	Euronext Dublin	202105251492737
43	41.96	EUR	16:05:03	Euronext Dublin	202105251492993
58	41.96	EUR	16:05:03	Euronext Dublin	202105251493249
357	41.96	EUR	16:05:04	Euronext Dublin	202105251493505
226	41.96	EUR	16:05:04	Euronext Dublin	202105251494273
51	41.96	EUR	16:05:13	Euronext Dublin	202105251494529
80	41.96	EUR	16:05:18	Euronext Dublin	202105251494785
282	41.96	EUR	16:05:18	Euronext Dublin	202105251495809
75	41.96	EUR	16:05:18	Euronext Dublin	202105251496065
357	41.96	EUR	16:05:18	Euronext Dublin	202105251496321
255	41.96	EUR	16:05:18	Euronext Dublin	202105251496833
46	41.96	EUR	16:05:40	Euronext Dublin	202105251497089
94	41.96	EUR	16:05:52	Euronext Dublin	202105251498881
44	41.96	EUR	16:06:00	Euronext Dublin	202105251499137
370	41.97	EUR	16:06:40	Euronext Dublin	202105251503745
101	41.96	EUR	16:06:55	Euronext Dublin	202105251504513
78	41.98	EUR	16:07:49	Euronext Dublin	202105251508353
1	41.98	EUR	16:07:51	Euronext Dublin	202105251508609
22	41.98	EUR	16:07:51	Euronext Dublin	202105251508865
87	41.98	EUR	16:07:51	Euronext Dublin	202105251509121
16	41.98	EUR	16:07:59	Euronext Dublin	202105251509377
34	41.98	EUR	16:07:59	Euronext Dublin	202105251509633
61	41.97	EUR	16:08:01	Euronext Dublin	202105251510913
125	41.97	EUR	16:08:52	Euronext Dublin	202105251511425
125	41.97	EUR	16:08:52	Euronext Dublin	202105251511681
5	41.97	EUR	16:08:52	Euronext Dublin	202105251511937
49	41.97	EUR	16:08:58	Euronext Dublin	202105251512193
50	41.97	EUR	16:09:04	Euronext Dublin	202105251512705
48	41.96	EUR	16:09:14	Euronext Dublin	202105251514753
1	41.96	EUR	16:09:16	Euronext Dublin	202105251516545
125	41.98	EUR	16:10:01	Euronext Dublin	202105251521665
125	41.98	EUR	16:10:01	Euronext Dublin	202105251521921
10	41.98	EUR	16:10:01	Euronext Dublin	202105251522177
55	41.98	EUR	16:10:06	Euronext Dublin	202105251522433
47	41.98	EUR	16:10:12	Euronext Dublin	202105251522689
52	41.98	EUR	16:10:18	Euronext Dublin	202105251523201
53	41.98	EUR	16:10:24	Euronext Dublin	202105251523457
107	41.98	EUR	16:10:31	Euronext Dublin	202105251526529
193	41.98	EUR	16:10:56	Euronext Dublin	202105251527297
32	41.99	EUR	16:11:06	Euronext Dublin	202105251527809
26	41.99	EUR	16:11:06	Euronext Dublin	202105251528065
78	42	EUR	16:11:14	Euronext Dublin	202105251532929
54	41.99	EUR	16:11:19	Euronext Dublin	202105251534977
208	42	EUR	16:11:57	Euronext Dublin	202105251536513
90	42	EUR	16:11:59	Euronext Dublin	202105251537025
708	42.01	EUR	16:14:45	Euronext Dublin	202105251542913
263	42.01	EUR	16:14:45	Euronext Dublin	202105251543169
16	42.01	EUR	16:14:45	Euronext Dublin	202105251543425
643	42.01	EUR	16:14:45	Euronext Dublin	202105251544193
277	42.01	EUR	16:14:45	Euronext Dublin	202105251544449
101	42.01	EUR	16:14:45	Euronext Dublin	202105251544705
50	42.01	EUR	16:14:45	Euronext Dublin	202105251544961
11	42.01	EUR	16:14:45	Euronext Dublin	202105251545217

 

END

 

 

POSDKPBNCBKDOPB