Transaction in Own Shares

RNS Number : 3001A

CRH PLC

01 June 2021

 

31^st May 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 31^st 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:			85,799
Highest price paid per share:			€43.11
Lowest price paid per share:			€42.66
Volume weighted average price paid:			€42.9042

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 11,458,172 of its ordinary shares in treasury which represents 1.441% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 783,682,166 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	42.9042	85,799

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
59	42.75	EUR	08:05:43	Euronext Dublin	2021053116129
76	42.75	EUR	08:05:43	Euronext Dublin	2021053117153
76	42.75	EUR	08:05:43	Euronext Dublin	2021053117921
35	42.78	EUR	08:06:32	Euronext Dublin	2021053119457
179	42.83	EUR	08:07:52	Euronext Dublin	2021053120481
182	42.83	EUR	08:07:52	Euronext Dublin	2021053120993
96	42.85	EUR	08:08:25	Euronext Dublin	2021053123041
211	42.85	EUR	08:08:25	Euronext Dublin	2021053123553
211	42.85	EUR	08:08:25	Euronext Dublin	2021053123809
125	42.87	EUR	08:09:08	Euronext Dublin	2021053124065
50	42.87	EUR	08:09:08	Euronext Dublin	2021053124321
66	42.87	EUR	08:09:08	Euronext Dublin	2021053124577
8	42.87	EUR	08:09:08	Euronext Dublin	2021053124833
31	42.87	EUR	08:09:08	Euronext Dublin	2021053125089
125	42.88	EUR	08:11:38	Euronext Dublin	2021053126113
46	42.88	EUR	08:11:38	Euronext Dublin	2021053126369
51	42.96	EUR	08:16:56	Euronext Dublin	2021053129441
96	42.96	EUR	08:17:09	Euronext Dublin	2021053134049
70	42.96	EUR	08:17:09	Euronext Dublin	2021053134305
122	42.96	EUR	08:17:09	Euronext Dublin	2021053134561
27	42.96	EUR	08:17:09	Euronext Dublin	2021053134817
30	42.97	EUR	08:18:42	Euronext Dublin	2021053136609
117	43	EUR	08:19:32	Euronext Dublin	2021053138657
50	43	EUR	08:19:32	Euronext Dublin	2021053139169
136	43	EUR	08:19:32	Euronext Dublin	2021053139425
67	43	EUR	08:20:00	Euronext Dublin	2021053139681
119	43	EUR	08:20:00	Euronext Dublin	2021053139937
128	43	EUR	08:20:03	Euronext Dublin	2021053140449
89	43.02	EUR	08:20:45	Euronext Dublin	2021053143009
50	43.02	EUR	08:20:45	Euronext Dublin	2021053143265
66	43.02	EUR	08:20:45	Euronext Dublin	2021053143521
292	43.01	EUR	08:24:22	Euronext Dublin	2021053144801
122	43	EUR	08:24:22	Euronext Dublin	2021053146593
76	43	EUR	08:24:22	Euronext Dublin	2021053146849
39	43	EUR	08:24:22	Euronext Dublin	2021053147105
119	43	EUR	08:24:22	Euronext Dublin	2021053147361
76	43	EUR	08:24:22	Euronext Dublin	2021053147617
42	43	EUR	08:24:22	Euronext Dublin	2021053147873
220	42.99	EUR	08:25:26	Euronext Dublin	2021053149409
125	42.99	EUR	08:25:26	Euronext Dublin	2021053150945
122	42.99	EUR	08:25:26	Euronext Dublin	2021053151201
75	42.99	EUR	08:25:26	Euronext Dublin	2021053151457
9	42.99	EUR	08:25:26	Euronext Dublin	2021053151713
115	42.99	EUR	08:25:26	Euronext Dublin	2021053151969
1	42.96	EUR	08:25:56	Euronext Dublin	2021053153505
15	42.99	EUR	08:27:58	Euronext Dublin	2021053157857
111	42.99	EUR	08:28:22	Euronext Dublin	2021053158113
50	42.99	EUR	08:28:22	Euronext Dublin	2021053158881
105	42.99	EUR	08:28:22	Euronext Dublin	2021053159137
134	42.99	EUR	08:28:22	Euronext Dublin	2021053159393
77	42.98	EUR	08:30:35	Euronext Dublin	2021053163745
74	42.98	EUR	08:30:35	Euronext Dublin	2021053164001
120	42.98	EUR	08:30:35	Euronext Dublin	2021053164257
114	42.96	EUR	08:31:55	Euronext Dublin	2021053165793
115	42.98	EUR	08:35:59	Euronext Dublin	2021053168865
130	43.03	EUR	08:38:57	Euronext Dublin	2021053171937
156	43.03	EUR	08:38:57	Euronext Dublin	2021053172705
18	43.06	EUR	08:42:10	Euronext Dublin	2021053177569
135	43.08	EUR	08:44:21	Euronext Dublin	2021053180641
190	43.08	EUR	08:44:21	Euronext Dublin	2021053180897
103	43.1	EUR	08:45:43	Euronext Dublin	2021053184993
148	43.1	EUR	08:47:10	Euronext Dublin	2021053185761
101	43.1	EUR	08:47:10	Euronext Dublin	2021053186017
284	43.06	EUR	08:50:55	Euronext Dublin	2021053187809
125	43.06	EUR	08:50:55	Euronext Dublin	2021053188321
122	43.06	EUR	08:50:55	Euronext Dublin	2021053188577
42	43.06	EUR	08:50:55	Euronext Dublin	2021053188833
35	43.06	EUR	08:51:49	Euronext Dublin	2021053189601
190	43.06	EUR	08:51:49	Euronext Dublin	2021053189857
91	43.05	EUR	08:54:28	Euronext Dublin	2021053190625
122	43.05	EUR	08:54:28	Euronext Dublin	2021053191137
82	43.05	EUR	08:54:28	Euronext Dublin	2021053191393
40	43.05	EUR	08:54:28	Euronext Dublin	2021053191649
235	43.08	EUR	09:00:00	Euronext Dublin	2021053196257
122	43.08	EUR	09:00:00	Euronext Dublin	2021053197025
122	43.08	EUR	09:00:00	Euronext Dublin	2021053197281
75	43.08	EUR	09:00:00	Euronext Dublin	2021053197537
50	43.08	EUR	09:00:00	Euronext Dublin	2021053197793
63	43.08	EUR	09:00:00	Euronext Dublin	2021053198049
19	43.08	EUR	09:00:00	Euronext Dublin	2021053198305
82	43.08	EUR	09:00:00	Euronext Dublin	2021053198561
178	43.07	EUR	09:01:35	Euronext Dublin	2021053199585
317	43.11	EUR	09:08:45	Euronext Dublin	20210531103425
122	43.11	EUR	09:08:45	Euronext Dublin	20210531104705
50	43.11	EUR	09:08:45	Euronext Dublin	20210531104961
122	43.11	EUR	09:08:45	Euronext Dublin	20210531105217
76	43.11	EUR	09:08:45	Euronext Dublin	20210531105473
82	43.11	EUR	09:08:45	Euronext Dublin	20210531105729
42	43.11	EUR	09:08:45	Euronext Dublin	20210531105985
69	43.11	EUR	09:08:45	Euronext Dublin	20210531106241
13	43.11	EUR	09:08:45	Euronext Dublin	20210531106497
90	43.09	EUR	09:09:48	Euronext Dublin	20210531109057
90	43.06	EUR	09:11:06	Euronext Dublin	20210531110081
54	43.06	EUR	09:11:06	Euronext Dublin	20210531111361
71	43.06	EUR	09:13:06	Euronext Dublin	20210531111873
145	43.06	EUR	09:14:41	Euronext Dublin	20210531112385
64	43.06	EUR	09:14:41	Euronext Dublin	20210531112641
251	43.05	EUR	09:18:01	Euronext Dublin	20210531113665
50	43.05	EUR	09:18:01	Euronext Dublin	20210531114177
38	43.05	EUR	09:18:01	Euronext Dublin	20210531114433
90	43.03	EUR	09:18:48	Euronext Dublin	20210531116993
71	42.99	EUR	09:19:33	Euronext Dublin	20210531118273
46	42.99	EUR	09:20:22	Euronext Dublin	20210531125185
175	42.99	EUR	09:21:22	Euronext Dublin	20210531126209
50	42.98	EUR	09:22:23	Euronext Dublin	20210531126721
92	42.97	EUR	09:22:23	Euronext Dublin	20210531127489
169	42.99	EUR	09:23:47	Euronext Dublin	20210531130049
60	42.98	EUR	09:23:47	Euronext Dublin	20210531131585
46	42.98	EUR	09:24:15	Euronext Dublin	20210531133377
142	42.97	EUR	09:25:11	Euronext Dublin	20210531134657
392	42.96	EUR	09:28:05	Euronext Dublin	20210531138753
124	42.95	EUR	09:28:05	Euronext Dublin	20210531139521
48	42.94	EUR	09:28:15	Euronext Dublin	20210531140801
174	42.94	EUR	09:29:43	Euronext Dublin	20210531143361
50	42.94	EUR	09:29:43	Euronext Dublin	20210531143617
11	42.94	EUR	09:29:43	Euronext Dublin	20210531143873
184	42.99	EUR	09:36:27	Euronext Dublin	20210531151041
125	42.98	EUR	09:36:27	Euronext Dublin	20210531151553
82	42.98	EUR	09:36:27	Euronext Dublin	20210531151809
38	42.98	EUR	09:36:27	Euronext Dublin	20210531152065
50	42.99	EUR	09:36:27	Euronext Dublin	20210531152321
120	42.99	EUR	09:36:27	Euronext Dublin	20210531152577
116	42.98	EUR	09:39:26	Euronext Dublin	20210531154113
55	42.98	EUR	09:39:26	Euronext Dublin	20210531154369
153	42.98	EUR	09:39:50	Euronext Dublin	20210531155905
55	42.97	EUR	09:39:50	Euronext Dublin	20210531156929
172	42.96	EUR	09:41:56	Euronext Dublin	20210531159745
46	42.96	EUR	09:41:56	Euronext Dublin	20210531160513
46	42.95	EUR	09:42:26	Euronext Dublin	20210531161281
91	42.97	EUR	09:43:31	Euronext Dublin	20210531164097
166	42.95	EUR	09:48:09	Euronext Dublin	20210531167425
200	42.95	EUR	09:48:09	Euronext Dublin	20210531167681
38	42.99	EUR	09:52:52	Euronext Dublin	20210531169217
184	42.99	EUR	09:52:52	Euronext Dublin	20210531169473
146	42.99	EUR	09:56:10	Euronext Dublin	20210531170497
136	42.99	EUR	09:56:10	Euronext Dublin	20210531170753
50	42.99	EUR	09:56:10	Euronext Dublin	20210531171265
85	43	EUR	09:57:08	Euronext Dublin	20210531171777
239	42.99	EUR	09:57:36	Euronext Dublin	20210531172033
50	42.99	EUR	09:57:36	Euronext Dublin	20210531172801
112	42.99	EUR	09:57:36	Euronext Dublin	20210531173057
68	42.99	EUR	09:57:36	Euronext Dublin	20210531173313
125	42.99	EUR	10:08:17	Euronext Dublin	20210531183809
122	42.99	EUR	10:08:17	Euronext Dublin	20210531184065
50	42.99	EUR	10:08:17	Euronext Dublin	20210531184321
50	42.99	EUR	10:08:17	Euronext Dublin	20210531184577
122	42.99	EUR	10:08:17	Euronext Dublin	20210531184833
74	42.99	EUR	10:08:17	Euronext Dublin	20210531185089
399	42.99	EUR	10:12:13	Euronext Dublin	20210531190209
125	42.99	EUR	10:12:14	Euronext Dublin	20210531190465
50	42.99	EUR	10:12:14	Euronext Dublin	20210531190721
29	42.99	EUR	10:12:14	Euronext Dublin	20210531190977
50	42.99	EUR	10:12:14	Euronext Dublin	20210531191233
2	42.99	EUR	10:12:14	Euronext Dublin	20210531191489
88	42.99	EUR	10:13:25	Euronext Dublin	20210531192001
286	42.98	EUR	10:23:52	Euronext Dublin	20210531193281
117	42.98	EUR	10:23:52	Euronext Dublin	20210531193537
83	42.98	EUR	10:23:52	Euronext Dublin	20210531193793
264	42.98	EUR	10:24:21	Euronext Dublin	20210531195073
117	42.98	EUR	10:24:21	Euronext Dublin	20210531196353
231	42.98	EUR	10:27:32	Euronext Dublin	20210531197377
122	42.97	EUR	10:27:32	Euronext Dublin	20210531198401
96	42.97	EUR	10:27:32	Euronext Dublin	20210531198657
29	42.97	EUR	10:27:32	Euronext Dublin	20210531198913
50	42.97	EUR	10:27:32	Euronext Dublin	20210531199169
50	42.97	EUR	10:27:32	Euronext Dublin	20210531199425
89	42.97	EUR	10:27:32	Euronext Dublin	20210531199681
57	42.96	EUR	10:27:40	Euronext Dublin	20210531200449
57	42.91	EUR	10:28:18	Euronext Dublin	20210531208385
156	42.92	EUR	10:30:39	Euronext Dublin	20210531213249
50	42.92	EUR	10:30:39	Euronext Dublin	20210531213505
21	42.92	EUR	10:30:39	Euronext Dublin	20210531213761
34	42.9	EUR	10:31:14	Euronext Dublin	20210531215041
12	42.9	EUR	10:31:14	Euronext Dublin	20210531215297
160	42.88	EUR	10:33:11	Euronext Dublin	20210531217089
10	42.91	EUR	10:36:53	Euronext Dublin	20210531220673
4	42.91	EUR	10:36:53	Euronext Dublin	20210531220929
98	42.91	EUR	10:36:53	Euronext Dublin	20210531221185
82	42.91	EUR	10:36:53	Euronext Dublin	20210531221441
136	42.91	EUR	10:36:53	Euronext Dublin	20210531221697
357	42.9	EUR	10:36:53	Euronext Dublin	20210531222977
237	42.9	EUR	10:36:53	Euronext Dublin	20210531223489
357	42.9	EUR	10:36:53	Euronext Dublin	20210531225281
50	42.9	EUR	10:36:53	Euronext Dublin	20210531225537
186	42.9	EUR	10:36:53	Euronext Dublin	20210531225793
50	42.9	EUR	10:36:53	Euronext Dublin	20210531226049
125	42.89	EUR	10:36:53	Euronext Dublin	20210531226305
4	42.89	EUR	10:36:53	Euronext Dublin	20210531226561
123	42.86	EUR	10:40:40	Euronext Dublin	20210531229889
6	42.86	EUR	10:40:40	Euronext Dublin	20210531230145
204	42.91	EUR	10:44:18	Euronext Dublin	20210531242689
86	42.91	EUR	10:44:18	Euronext Dublin	20210531243201
37	42.91	EUR	10:44:18	Euronext Dublin	20210531243457
49	42.91	EUR	10:44:18	Euronext Dublin	20210531243713
57	42.91	EUR	10:44:18	Euronext Dublin	20210531243969
195	42.91	EUR	10:47:40	Euronext Dublin	20210531246785
172	42.9	EUR	10:49:59	Euronext Dublin	20210531249345
122	42.9	EUR	10:49:59	Euronext Dublin	20210531249857
54	42.9	EUR	10:49:59	Euronext Dublin	20210531250113
48	42.85	EUR	10:50:29	Euronext Dublin	20210531265985
3	42.83	EUR	10:50:44	Euronext Dublin	20210531273665
43	42.83	EUR	10:50:44	Euronext Dublin	20210531274433
33	42.84	EUR	10:50:45	Euronext Dublin	20210531280833
48	42.83	EUR	10:51:14	Euronext Dublin	20210531291841
32	42.85	EUR	10:51:29	Euronext Dublin	20210531296705
14	42.85	EUR	10:51:29	Euronext Dublin	20210531296961
46	42.86	EUR	10:51:44	Euronext Dublin	20210531306689
46	42.84	EUR	10:51:59	Euronext Dublin	20210531311553
47	42.84	EUR	10:52:29	Euronext Dublin	20210531327425
87	42.87	EUR	10:52:59	Euronext Dublin	20210531347905
46	42.88	EUR	10:53:14	Euronext Dublin	20210531356097
47	42.88	EUR	10:53:29	Euronext Dublin	20210531362497
46	42.87	EUR	10:53:44	Euronext Dublin	20210531369665
48	42.87	EUR	10:54:14	Euronext Dublin	20210531382977
47	42.87	EUR	10:54:29	Euronext Dublin	20210531386561
46	42.87	EUR	10:54:44	Euronext Dublin	20210531396801
47	42.87	EUR	10:54:59	Euronext Dublin	20210531399873
46	42.87	EUR	10:55:29	Euronext Dublin	20210531408833
47	42.86	EUR	10:55:44	Euronext Dublin	20210531414465
46	42.86	EUR	10:55:59	Euronext Dublin	20210531420097
47	42.82	EUR	10:56:29	Euronext Dublin	20210531430081
73	42.82	EUR	10:56:59	Euronext Dublin	20210531439809
46	42.83	EUR	10:57:14	Euronext Dublin	20210531444673
46	42.84	EUR	10:57:44	Euronext Dublin	20210531449793
10	42.83	EUR	10:58:29	Euronext Dublin	20210531459265
54	42.83	EUR	10:58:29	Euronext Dublin	20210531460289
46	42.82	EUR	10:59:08	Euronext Dublin	20210531467457
47	42.8	EUR	10:59:43	Euronext Dublin	20210531477697
69	42.93	EUR	11:07:17	Euronext Dublin	20210531498689
50	42.93	EUR	11:07:18	Euronext Dublin	20210531498945
190	42.93	EUR	11:11:02	Euronext Dublin	20210531499457
50	42.92	EUR	11:11:02	Euronext Dublin	20210531501505
50	42.92	EUR	11:11:02	Euronext Dublin	20210531501761
123	42.92	EUR	11:11:02	Euronext Dublin	20210531502017
50	42.93	EUR	11:11:02	Euronext Dublin	20210531502273
50	42.93	EUR	11:11:02	Euronext Dublin	20210531502529
123	42.93	EUR	11:11:02	Euronext Dublin	20210531502785
13	42.93	EUR	11:11:02	Euronext Dublin	20210531503041
142	42.92	EUR	11:11:02	Euronext Dublin	20210531503297
111	42.92	EUR	11:11:26	Euronext Dublin	20210531504065
50	42.91	EUR	11:20:45	Euronext Dublin	20210531505601
1	42.91	EUR	11:20:45	Euronext Dublin	20210531505857
20	42.91	EUR	11:22:01	Euronext Dublin	20210531506369
50	42.91	EUR	11:22:01	Euronext Dublin	20210531506625
51	42.91	EUR	11:22:01	Euronext Dublin	20210531506881
143	42.92	EUR	11:25:09	Euronext Dublin	20210531510977
122	42.92	EUR	11:25:09	Euronext Dublin	20210531511489
82	42.92	EUR	11:25:09	Euronext Dublin	20210531511745
50	42.92	EUR	11:25:09	Euronext Dublin	20210531512001
295	42.93	EUR	11:26:29	Euronext Dublin	20210531512513
123	42.93	EUR	11:26:29	Euronext Dublin	20210531512769
50	42.93	EUR	11:26:29	Euronext Dublin	20210531513025
50	42.93	EUR	11:26:29	Euronext Dublin	20210531513281
77	42.93	EUR	11:26:29	Euronext Dublin	20210531513537
136	42.93	EUR	11:30:28	Euronext Dublin	20210531515073
231	42.93	EUR	11:30:28	Euronext Dublin	20210531515585
80	42.96	EUR	11:47:40	Euronext Dublin	20210531531713
287	42.96	EUR	11:47:40	Euronext Dublin	20210531531969
47	42.96	EUR	11:47:40	Euronext Dublin	20210531532225
56	42.96	EUR	11:48:12	Euronext Dublin	20210531532481
157	42.96	EUR	11:52:47	Euronext Dublin	20210531534017
50	42.96	EUR	11:52:47	Euronext Dublin	20210531534273
52	42.96	EUR	11:52:47	Euronext Dublin	20210531534529
30	42.95	EUR	11:57:04	Euronext Dublin	20210531536577
273	42.95	EUR	11:57:04	Euronext Dublin	20210531536833
42	42.95	EUR	12:02:15	Euronext Dublin	20210531537601
188	42.95	EUR	12:02:15	Euronext Dublin	20210531537857
50	42.95	EUR	12:02:15	Euronext Dublin	20210531538625
50	42.95	EUR	12:02:15	Euronext Dublin	20210531538881
123	42.95	EUR	12:02:15	Euronext Dublin	20210531539137
54	42.95	EUR	12:02:15	Euronext Dublin	20210531539393
125	42.95	EUR	12:02:15	Euronext Dublin	20210531540161
18	42.95	EUR	12:02:15	Euronext Dublin	20210531540417
46	42.95	EUR	12:11:58	Euronext Dublin	20210531542977
36	42.95	EUR	12:12:40	Euronext Dublin	20210531543233
12	42.95	EUR	12:12:40	Euronext Dublin	20210531543489
58	42.95	EUR	12:13:26	Euronext Dublin	20210531543745
234	42.94	EUR	12:14:12	Euronext Dublin	20210531544513
122	42.93	EUR	12:14:12	Euronext Dublin	20210531545025
50	42.93	EUR	12:14:12	Euronext Dublin	20210531545281
50	42.93	EUR	12:14:12	Euronext Dublin	20210531545537
125	42.93	EUR	12:14:12	Euronext Dublin	20210531545793
50	42.93	EUR	12:14:12	Euronext Dublin	20210531546049
122	42.93	EUR	12:14:12	Euronext Dublin	20210531546305
32	42.93	EUR	12:14:12	Euronext Dublin	20210531546561
87	42.91	EUR	12:15:52	Euronext Dublin	20210531549377
49	42.91	EUR	12:15:52	Euronext Dublin	20210531549633
386	42.92	EUR	12:31:03	Euronext Dublin	20210531556033
50	42.92	EUR	12:31:03	Euronext Dublin	20210531557313
50	42.92	EUR	12:31:03	Euronext Dublin	20210531557569
82	42.92	EUR	12:31:03	Euronext Dublin	20210531557825
122	42.92	EUR	12:31:03	Euronext Dublin	20210531558081
123	42.92	EUR	12:31:03	Euronext Dublin	20210531558337
225	42.93	EUR	12:33:47	Euronext Dublin	20210531559617
50	42.93	EUR	12:33:47	Euronext Dublin	20210531560129
50	42.93	EUR	12:33:47	Euronext Dublin	20210531560385
122	42.93	EUR	12:33:47	Euronext Dublin	20210531560641
114	42.93	EUR	12:33:47	Euronext Dublin	20210531560897
46	42.92	EUR	12:34:25	Euronext Dublin	20210531561409
74	42.92	EUR	12:40:56	Euronext Dublin	20210531562177
23	42.92	EUR	12:45:52	Euronext Dublin	20210531566017
224	42.94	EUR	12:47:15	Euronext Dublin	20210531567809
122	42.94	EUR	12:47:15	Euronext Dublin	20210531568321
50	42.94	EUR	12:47:15	Euronext Dublin	20210531568577
122	42.94	EUR	12:47:15	Euronext Dublin	20210531568833
79	42.94	EUR	12:47:15	Euronext Dublin	20210531569089
46	42.94	EUR	12:47:15	Euronext Dublin	20210531569345
82	42.94	EUR	12:47:15	Euronext Dublin	20210531569601
50	42.94	EUR	12:47:15	Euronext Dublin	20210531569857
122	42.94	EUR	12:47:15	Euronext Dublin	20210531570113
73	42.94	EUR	12:47:15	Euronext Dublin	20210531570369
126	42.95	EUR	12:49:25	Euronext Dublin	20210531571393
122	42.95	EUR	12:49:25	Euronext Dublin	20210531571905
88	42.95	EUR	12:49:25	Euronext Dublin	20210531572161
161	42.94	EUR	12:54:33	Euronext Dublin	20210531573441
125	42.94	EUR	12:54:33	Euronext Dublin	20210531573697
57	42.94	EUR	12:54:33	Euronext Dublin	20210531573953
22	42.94	EUR	12:54:33	Euronext Dublin	20210531574209
87	42.91	EUR	12:56:17	Euronext Dublin	20210531577793
167	42.91	EUR	13:08:02	Euronext Dublin	20210531583425
120	42.91	EUR	13:08:02	Euronext Dublin	20210531584193
50	42.91	EUR	13:08:02	Euronext Dublin	20210531584449
112	42.91	EUR	13:08:02	Euronext Dublin	20210531584705
82	42.91	EUR	13:08:02	Euronext Dublin	20210531584961
50	42.91	EUR	13:08:02	Euronext Dublin	20210531585217
50	42.91	EUR	13:08:02	Euronext Dublin	20210531585473
100	42.91	EUR	13:08:02	Euronext Dublin	20210531585729
45	42.92	EUR	13:15:41	Euronext Dublin	20210531587265
80	42.92	EUR	13:15:41	Euronext Dublin	20210531587521
1	42.92	EUR	13:15:41	Euronext Dublin	20210531587777
166	42.92	EUR	13:15:41	Euronext Dublin	20210531588033
56	42.92	EUR	13:16:37	Euronext Dublin	20210531588289
198	42.92	EUR	13:21:45	Euronext Dublin	20210531589569
125	42.92	EUR	13:21:45	Euronext Dublin	20210531589825
109	42.92	EUR	13:21:45	Euronext Dublin	20210531590081
82	42.92	EUR	13:21:45	Euronext Dublin	20210531590337
1	42.95	EUR	13:23:41	Euronext Dublin	20210531592641
346	42.96	EUR	13:31:50	Euronext Dublin	20210531600065
447	42.96	EUR	13:37:46	Euronext Dublin	20210531604417
125	42.96	EUR	13:37:46	Euronext Dublin	20210531604673
50	42.96	EUR	13:37:46	Euronext Dublin	20210531604929
59	42.96	EUR	13:37:46	Euronext Dublin	20210531605185
50	42.96	EUR	13:37:46	Euronext Dublin	20210531605441
37	42.96	EUR	13:37:46	Euronext Dublin	20210531605697
45	42.96	EUR	13:37:46	Euronext Dublin	20210531605953
12	42.96	EUR	13:48:23	Euronext Dublin	20210531606465
255	42.96	EUR	13:58:50	Euronext Dublin	20210531606977
48	42.96	EUR	14:01:33	Euronext Dublin	20210531607745
122	42.96	EUR	14:01:33	Euronext Dublin	20210531608001
125	42.96	EUR	14:01:33	Euronext Dublin	20210531608257
4	42.96	EUR	14:01:33	Euronext Dublin	20210531608513
72	42.96	EUR	14:01:34	Euronext Dublin	20210531608769
82	42.96	EUR	14:01:34	Euronext Dublin	20210531609025
125	42.96	EUR	14:05:47	Euronext Dublin	20210531611073
82	42.96	EUR	14:05:47	Euronext Dublin	20210531611329
579	42.95	EUR	14:07:08	Euronext Dublin	20210531614145
76	42.95	EUR	14:07:08	Euronext Dublin	20210531615681
50	42.95	EUR	14:07:08	Euronext Dublin	20210531615937
125	42.95	EUR	14:07:08	Euronext Dublin	20210531616193
123	42.95	EUR	14:07:08	Euronext Dublin	20210531616449
122	42.95	EUR	14:07:08	Euronext Dublin	20210531616705
67	42.95	EUR	14:07:08	Euronext Dublin	20210531616961
146	42.92	EUR	14:08:44	Euronext Dublin	20210531625153
90	42.92	EUR	14:08:44	Euronext Dublin	20210531625409
255	42.92	EUR	14:15:04	Euronext Dublin	20210531629761
76	42.92	EUR	14:15:04	Euronext Dublin	20210531631553
50	42.92	EUR	14:15:04	Euronext Dublin	20210531631809
50	42.92	EUR	14:15:04	Euronext Dublin	20210531632065
467	42.95	EUR	14:21:44	Euronext Dublin	20210531634625
424	42.95	EUR	14:22:45	Euronext Dublin	20210531635649
426	42.95	EUR	14:24:10	Euronext Dublin	20210531637185
122	42.95	EUR	14:24:10	Euronext Dublin	20210531638465
75	42.95	EUR	14:24:10	Euronext Dublin	20210531638721
6	42.95	EUR	14:24:10	Euronext Dublin	20210531638977
60	42.95	EUR	14:24:10	Euronext Dublin	20210531639233
46	42.94	EUR	14:24:43	Euronext Dublin	20210531640513
8	42.95	EUR	14:27:57	Euronext Dublin	20210531646657
202	42.95	EUR	14:27:57	Euronext Dublin	20210531646913
76	42.96	EUR	14:30:43	Euronext Dublin	20210531649473
125	42.96	EUR	14:30:43	Euronext Dublin	20210531649729
122	42.96	EUR	14:30:43	Euronext Dublin	20210531649985
50	42.96	EUR	14:30:43	Euronext Dublin	20210531650241
45	42.97	EUR	14:31:41	Euronext Dublin	20210531651009
3	42.97	EUR	14:31:41	Euronext Dublin	20210531651265
10	42.97	EUR	14:31:41	Euronext Dublin	20210531651521
72	42.99	EUR	14:33:54	Euronext Dublin	20210531654593
10	42.99	EUR	14:33:54	Euronext Dublin	20210531654849
122	42.99	EUR	14:33:54	Euronext Dublin	20210531655105
76	42.99	EUR	14:33:54	Euronext Dublin	20210531655361
122	42.99	EUR	14:33:54	Euronext Dublin	20210531655617
50	42.99	EUR	14:33:54	Euronext Dublin	20210531655873
125	42.99	EUR	14:33:55	Euronext Dublin	20210531656129
29	43	EUR	14:34:02	Euronext Dublin	20210531656897
281	43	EUR	14:34:33	Euronext Dublin	20210531660225
122	43	EUR	14:34:33	Euronext Dublin	20210531661249
76	43	EUR	14:34:33	Euronext Dublin	20210531661505
50	43	EUR	14:34:33	Euronext Dublin	20210531661761
75	43	EUR	14:34:33	Euronext Dublin	20210531662017
323	43	EUR	14:34:33	Euronext Dublin	20210531662273
103	43	EUR	14:34:33	Euronext Dublin	20210531662529
19	43	EUR	14:34:33	Euronext Dublin	20210531662785
53	43	EUR	14:34:33	Euronext Dublin	20210531663041
215	43	EUR	14:36:24	Euronext Dublin	20210531663553
125	43	EUR	14:36:24	Euronext Dublin	20210531664321
82	43	EUR	14:36:24	Euronext Dublin	20210531664577
61	43	EUR	14:36:24	Euronext Dublin	20210531664833
242	43	EUR	14:40:02	Euronext Dublin	20210531665857
344	43	EUR	14:40:02	Euronext Dublin	20210531667649
344	43	EUR	14:40:02	Euronext Dublin	20210531667905
556	43	EUR	14:40:02	Euronext Dublin	20210531668161
365	43	EUR	14:40:02	Euronext Dublin	20210531670209
136	42.99	EUR	14:40:19	Euronext Dublin	20210531671745
308	42.99	EUR	14:40:19	Euronext Dublin	20210531672001
49	42.99	EUR	14:40:19	Euronext Dublin	20210531672257
24	42.97	EUR	14:40:25	Euronext Dublin	20210531672769
49	42.97	EUR	14:42:22	Euronext Dublin	20210531673281
44	42.97	EUR	14:42:36	Euronext Dublin	20210531673537
39	42.97	EUR	14:42:36	Euronext Dublin	20210531673793
12	42.97	EUR	14:42:36	Euronext Dublin	20210531674049
3	42.97	EUR	14:42:36	Euronext Dublin	20210531674305
26	42.98	EUR	14:44:30	Euronext Dublin	20210531675329
124	43	EUR	14:48:55	Euronext Dublin	20210531678657
210	43	EUR	14:48:55	Euronext Dublin	20210531678913
10	43	EUR	14:48:55	Euronext Dublin	20210531679169
82	43	EUR	14:48:55	Euronext Dublin	20210531679425
119	43	EUR	14:48:55	Euronext Dublin	20210531679681
17	43	EUR	14:48:55	Euronext Dublin	20210531679937
125	43	EUR	14:52:47	Euronext Dublin	20210531680193
76	43	EUR	14:52:47	Euronext Dublin	20210531680449
50	43	EUR	14:52:47	Euronext Dublin	20210531680705
82	43	EUR	14:52:47	Euronext Dublin	20210531680961
31	43	EUR	14:54:04	Euronext Dublin	20210531682497
322	43	EUR	14:54:09	Euronext Dublin	20210531682753
13	43	EUR	14:54:09	Euronext Dublin	20210531683009
157	43	EUR	14:54:09	Euronext Dublin	20210531683777
72	43	EUR	14:54:09	Euronext Dublin	20210531684033
50	43.01	EUR	14:59:19	Euronext Dublin	20210531701697
44	43.01	EUR	14:59:30	Euronext Dublin	20210531701953
45	43.01	EUR	14:59:39	Euronext Dublin	20210531702209
62	43.01	EUR	14:59:41	Euronext Dublin	20210531704769
186	43.01	EUR	15:00:00	Euronext Dublin	20210531712449
144	43	EUR	15:00:06	Euronext Dublin	20210531715777
159	43	EUR	15:01:58	Euronext Dublin	20210531719361
122	42.99	EUR	15:01:58	Euronext Dublin	20210531724225
155	43	EUR	15:01:58	Euronext Dublin	20210531724481
167	42.99	EUR	15:02:43	Euronext Dublin	20210531726273
85	42.99	EUR	15:02:57	Euronext Dublin	20210531731393
47	42.98	EUR	15:03:09	Euronext Dublin	20210531735233
85	42.97	EUR	15:03:33	Euronext Dublin	20210531745729
47	42.97	EUR	15:03:46	Euronext Dublin	20210531747265
28	42.97	EUR	15:05:10	Euronext Dublin	20210531747777
18	42.97	EUR	15:05:10	Euronext Dublin	20210531748033
54	42.97	EUR	15:05:11	Euronext Dublin	20210531749569
17	42.97	EUR	15:05:19	Euronext Dublin	20210531749825
208	42.97	EUR	15:16:20	Euronext Dublin	20210531751873
76	42.97	EUR	15:16:20	Euronext Dublin	20210531758017
125	42.97	EUR	15:16:20	Euronext Dublin	20210531758273
82	42.97	EUR	15:16:20	Euronext Dublin	20210531758529
106	42.97	EUR	15:16:20	Euronext Dublin	20210531758785
56	42.97	EUR	15:16:20	Euronext Dublin	20210531759041
42	42.97	EUR	15:16:20	Euronext Dublin	20210531759553
50	42.97	EUR	15:16:20	Euronext Dublin	20210531759809
76	42.97	EUR	15:16:20	Euronext Dublin	20210531760065
174	42.97	EUR	15:16:20	Euronext Dublin	20210531760321
25	42.97	EUR	15:16:20	Euronext Dublin	20210531760577
78	42.97	EUR	15:16:20	Euronext Dublin	20210531760833
122	42.97	EUR	15:16:20	Euronext Dublin	20210531763393
76	42.97	EUR	15:16:20	Euronext Dublin	20210531763649
50	42.97	EUR	15:16:20	Euronext Dublin	20210531763905
122	42.97	EUR	15:16:20	Euronext Dublin	20210531764161
50	42.97	EUR	15:16:20	Euronext Dublin	20210531764417
14	42.97	EUR	15:16:20	Euronext Dublin	20210531764673
11	42.97	EUR	15:16:20	Euronext Dublin	20210531764929
177	42.95	EUR	15:16:21	Euronext Dublin	20210531766977
42	42.95	EUR	15:16:21	Euronext Dublin	20210531768513
122	42.95	EUR	15:16:21	Euronext Dublin	20210531768769
50	42.95	EUR	15:16:21	Euronext Dublin	20210531769025
40	42.95	EUR	15:16:21	Euronext Dublin	20210531769281
382	42.95	EUR	15:16:26	Euronext Dublin	20210531769537
8	42.95	EUR	15:16:26	Euronext Dublin	20210531769793
108	42.95	EUR	15:16:26	Euronext Dublin	20210531770049
219	42.95	EUR	15:16:26	Euronext Dublin	20210531770305
300	42.94	EUR	15:16:29	Euronext Dublin	20210531771073
119	42.95	EUR	15:19:49	Euronext Dublin	20210531775169
370	42.95	EUR	15:19:49	Euronext Dublin	20210531775425
125	42.95	EUR	15:19:49	Euronext Dublin	20210531777217
122	42.95	EUR	15:19:49	Euronext Dublin	20210531777473
70	42.95	EUR	15:19:49	Euronext Dublin	20210531777729
1	42.96	EUR	15:21:00	Euronext Dublin	20210531779777
3	42.96	EUR	15:21:00	Euronext Dublin	20210531780033
1	42.96	EUR	15:21:00	Euronext Dublin	20210531780289
40	42.96	EUR	15:21:00	Euronext Dublin	20210531780545
10	42.96	EUR	15:21:00	Euronext Dublin	20210531780801
42	42.96	EUR	15:21:00	Euronext Dublin	20210531781057
82	42.96	EUR	15:22:18	Euronext Dublin	20210531785153
103	42.96	EUR	15:22:18	Euronext Dublin	20210531785409
41	42.96	EUR	15:22:18	Euronext Dublin	20210531785665
42	42.96	EUR	15:22:29	Euronext Dublin	20210531785921
49	42.96	EUR	15:22:35	Euronext Dublin	20210531786177
236	42.95	EUR	15:23:04	Euronext Dublin	20210531787457
76	42.95	EUR	15:23:04	Euronext Dublin	20210531787713
109	42.95	EUR	15:23:04	Euronext Dublin	20210531789505
76	42.95	EUR	15:29:18	Euronext Dublin	20210531799745
125	42.95	EUR	15:29:18	Euronext Dublin	20210531800001
120	42.95	EUR	15:29:18	Euronext Dublin	20210531800257
14	42.95	EUR	15:30:27	Euronext Dublin	20210531800513
16	42.95	EUR	15:30:27	Euronext Dublin	20210531800769
122	42.95	EUR	15:30:27	Euronext Dublin	20210531801025
122	42.95	EUR	15:30:27	Euronext Dublin	20210531801281
76	42.95	EUR	15:30:27	Euronext Dublin	20210531801537
82	42.95	EUR	15:30:27	Euronext Dublin	20210531801793
50	42.95	EUR	15:30:27	Euronext Dublin	20210531802049
76	42.95	EUR	15:30:27	Euronext Dublin	20210531802305
125	42.95	EUR	15:30:58	Euronext Dublin	20210531802561
123	42.95	EUR	15:30:58	Euronext Dublin	20210531802817
76	42.95	EUR	15:30:58	Euronext Dublin	20210531803073
122	42.95	EUR	15:30:58	Euronext Dublin	20210531803329
50	42.95	EUR	15:30:58	Euronext Dublin	20210531803585
52	42.95	EUR	15:30:58	Euronext Dublin	20210531803841
62	42.94	EUR	15:30:58	Euronext Dublin	20210531804097
363	42.94	EUR	15:31:58	Euronext Dublin	20210531804353
239	42.94	EUR	15:32:18	Euronext Dublin	20210531806913
50	42.94	EUR	15:32:18	Euronext Dublin	20210531807681
2	42.94	EUR	15:32:18	Euronext Dublin	20210531807937
20	42.94	EUR	15:32:29	Euronext Dublin	20210531810241
48	42.93	EUR	15:32:33	Euronext Dublin	20210531810753
20	42.92	EUR	15:33:00	Euronext Dublin	20210531812289
50	42.92	EUR	15:33:00	Euronext Dublin	20210531812545
123	42.92	EUR	15:33:00	Euronext Dublin	20210531812801
125	42.92	EUR	15:33:00	Euronext Dublin	20210531813057
122	42.92	EUR	15:33:00	Euronext Dublin	20210531813313
76	42.92	EUR	15:33:00	Euronext Dublin	20210531813569
50	42.92	EUR	15:33:00	Euronext Dublin	20210531813825
82	42.92	EUR	15:33:00	Euronext Dublin	20210531814081
6	42.92	EUR	15:33:00	Euronext Dublin	20210531814337
412	42.92	EUR	15:33:00	Euronext Dublin	20210531814593
414	42.92	EUR	15:33:00	Euronext Dublin	20210531814849
50	42.92	EUR	15:33:00	Euronext Dublin	20210531815105
18	42.92	EUR	15:33:00	Euronext Dublin	20210531815361
404	42.92	EUR	15:33:00	Euronext Dublin	20210531816385
548	42.92	EUR	15:33:00	Euronext Dublin	20210531816641
196	42.92	EUR	15:35:40	Euronext Dublin	20210531819969
123	42.92	EUR	15:35:40	Euronext Dublin	20210531821249
76	42.92	EUR	15:35:40	Euronext Dublin	20210531821505
26	42.92	EUR	15:35:40	Euronext Dublin	20210531821761
82	42.92	EUR	15:35:40	Euronext Dublin	20210531822017
181	42.92	EUR	15:36:15	Euronext Dublin	20210531823297
125	42.92	EUR	15:36:15	Euronext Dublin	20210531824065
82	42.92	EUR	15:36:15	Euronext Dublin	20210531824321
50	42.92	EUR	15:36:15	Euronext Dublin	20210531824577
48	42.92	EUR	15:36:15	Euronext Dublin	20210531824833
48	42.92	EUR	15:36:15	Euronext Dublin	20210531825345
103	42.92	EUR	15:36:15	Euronext Dublin	20210531825601
51	42.9	EUR	15:37:00	Euronext Dublin	20210531827649
46	42.9	EUR	15:37:09	Euronext Dublin	20210531827905
28	42.9	EUR	15:37:17	Euronext Dublin	20210531828161
21	42.9	EUR	15:37:17	Euronext Dublin	20210531828417
13	42.9	EUR	15:37:25	Euronext Dublin	20210531828673
29	42.9	EUR	15:37:25	Euronext Dublin	20210531828929
53	42.9	EUR	15:37:36	Euronext Dublin	20210531829185
51	42.9	EUR	15:37:46	Euronext Dublin	20210531829441
25	42.9	EUR	15:37:56	Euronext Dublin	20210531829697
25	42.9	EUR	15:37:56	Euronext Dublin	20210531829953
13	42.9	EUR	15:38:05	Euronext Dublin	20210531830209
82	42.9	EUR	15:38:05	Euronext Dublin	20210531830465
76	42.9	EUR	15:38:05	Euronext Dublin	20210531830721
122	42.9	EUR	15:38:05	Euronext Dublin	20210531830977
50	42.9	EUR	15:38:05	Euronext Dublin	20210531831233
123	42.9	EUR	15:38:06	Euronext Dublin	20210531831489
389	42.9	EUR	15:38:06	Euronext Dublin	20210531831745
260	42.9	EUR	15:38:06	Euronext Dublin	20210531832001
16	42.9	EUR	15:38:06	Euronext Dublin	20210531832257
14	42.9	EUR	15:38:18	Euronext Dublin	20210531832513
134	42.9	EUR	15:38:18	Euronext Dublin	20210531832769
74	42.9	EUR	15:38:18	Euronext Dublin	20210531833025
234	42.91	EUR	15:40:36	Euronext Dublin	20210531837121
741	42.9	EUR	15:40:36	Euronext Dublin	20210531838145
406	42.9	EUR	15:40:36	Euronext Dublin	20210531838401
76	42.9	EUR	15:40:36	Euronext Dublin	20210531839681
125	42.91	EUR	15:40:36	Euronext Dublin	20210531839937
120	42.91	EUR	15:40:36	Euronext Dublin	20210531840193
25	42.87	EUR	15:42:28	Euronext Dublin	20210531846081
123	42.87	EUR	15:42:28	Euronext Dublin	20210531846337
50	42.87	EUR	15:42:28	Euronext Dublin	20210531846593
122	42.87	EUR	15:42:28	Euronext Dublin	20210531846849
76	42.87	EUR	15:42:28	Euronext Dublin	20210531847105
49	42.87	EUR	15:42:28	Euronext Dublin	20210531847361
82	42.87	EUR	15:42:28	Euronext Dublin	20210531847617
461	42.87	EUR	15:42:28	Euronext Dublin	20210531847873
512	42.87	EUR	15:42:28	Euronext Dublin	20210531848129
357	42.86	EUR	15:44:26	Euronext Dublin	20210531850689
125	42.86	EUR	15:44:26	Euronext Dublin	20210531850945
50	42.86	EUR	15:44:26	Euronext Dublin	20210531851201
114	42.86	EUR	15:44:26	Euronext Dublin	20210531851457
11	42.85	EUR	15:45:06	Euronext Dublin	20210531852225
81	42.85	EUR	15:45:06	Euronext Dublin	20210531852481
1	42.85	EUR	15:45:06	Euronext Dublin	20210531852737
88	42.85	EUR	15:45:13	Euronext Dublin	20210531853505
58	42.85	EUR	15:45:13	Euronext Dublin	20210531854017
178	42.84	EUR	15:46:28	Euronext Dublin	20210531856065
19	42.84	EUR	15:46:28	Euronext Dublin	20210531856321
164	42.84	EUR	15:46:28	Euronext Dublin	20210531856577
357	42.84	EUR	15:49:48	Euronext Dublin	20210531858113
123	42.84	EUR	15:49:48	Euronext Dublin	20210531858881
122	42.84	EUR	15:49:48	Euronext Dublin	20210531859137
76	42.84	EUR	15:49:48	Euronext Dublin	20210531859393
388	42.84	EUR	15:51:05	Euronext Dublin	20210531860161
125	42.84	EUR	15:51:05	Euronext Dublin	20210531860673
76	42.84	EUR	15:51:05	Euronext Dublin	20210531860929
82	42.84	EUR	15:51:05	Euronext Dublin	20210531861185
22	42.85	EUR	15:53:04	Euronext Dublin	20210531863745
388	42.85	EUR	15:53:04	Euronext Dublin	20210531864001
125	42.85	EUR	15:53:04	Euronext Dublin	20210531865025
50	42.85	EUR	15:53:04	Euronext Dublin	20210531865281
76	42.85	EUR	15:53:04	Euronext Dublin	20210531865537
82	42.85	EUR	15:53:04	Euronext Dublin	20210531865793
144	42.85	EUR	15:53:07	Euronext Dublin	20210531866305
50	42.85	EUR	15:53:07	Euronext Dublin	20210531866561
54	42.85	EUR	15:53:07	Euronext Dublin	20210531866817
46	42.85	EUR	15:53:07	Euronext Dublin	20210531867073
45	42.85	EUR	15:53:08	Euronext Dublin	20210531867329
271	42.85	EUR	15:55:51	Euronext Dublin	20210531868097
30	42.85	EUR	15:55:51	Euronext Dublin	20210531868353
143	42.85	EUR	15:55:51	Euronext Dublin	20210531868609
123	42.85	EUR	15:55:51	Euronext Dublin	20210531870401
125	42.85	EUR	15:55:51	Euronext Dublin	20210531870657
77	42.85	EUR	15:55:51	Euronext Dublin	20210531870913
50	42.85	EUR	15:55:51	Euronext Dublin	20210531871169
77	42.85	EUR	15:55:51	Euronext Dublin	20210531871425
82	42.85	EUR	15:55:51	Euronext Dublin	20210531871681
44	42.85	EUR	15:55:51	Euronext Dublin	20210531871937
78	42.85	EUR	15:55:51	Euronext Dublin	20210531872449
57	42.85	EUR	15:55:51	Euronext Dublin	20210531872705
50	42.84	EUR	15:55:57	Euronext Dublin	20210531875009
193	42.83	EUR	15:56:29	Euronext Dublin	20210531880641
193	42.82	EUR	15:56:56	Euronext Dublin	20210531880897
82	42.82	EUR	15:57:11	Euronext Dublin	20210531881153
149	42.82	EUR	15:57:11	Euronext Dublin	20210531881409
38	42.82	EUR	15:57:11	Euronext Dublin	20210531881665
417	42.82	EUR	15:57:11	Euronext Dublin	20210531881921
277	42.82	EUR	15:58:33	Euronext Dublin	20210531883201
105	42.82	EUR	15:58:33	Euronext Dublin	20210531883713
122	42.82	EUR	15:58:33	Euronext Dublin	20210531883969
75	42.82	EUR	15:58:33	Euronext Dublin	20210531884225
33	42.82	EUR	15:58:33	Euronext Dublin	20210531884481
46	42.82	EUR	15:58:57	Euronext Dublin	20210531884737
3	42.82	EUR	15:59:03	Euronext Dublin	20210531884993
46	42.82	EUR	15:59:03	Euronext Dublin	20210531885249
26	42.82	EUR	15:59:09	Euronext Dublin	20210531885505
20	42.82	EUR	15:59:09	Euronext Dublin	20210531885761
54	42.82	EUR	15:59:15	Euronext Dublin	20210531886017
52	42.82	EUR	15:59:22	Euronext Dublin	20210531886273
46	42.82	EUR	15:59:28	Euronext Dublin	20210531886529
16	42.82	EUR	15:59:35	Euronext Dublin	20210531886785
31	42.82	EUR	15:59:35	Euronext Dublin	20210531887041
45	42.82	EUR	15:59:41	Euronext Dublin	20210531887297
49	42.82	EUR	15:59:47	Euronext Dublin	20210531887553
144	42.81	EUR	15:59:49	Euronext Dublin	20210531889601
85	42.8	EUR	15:59:58	Euronext Dublin	20210531890625
125	42.8	EUR	16:02:22	Euronext Dublin	20210531894465
123	42.8	EUR	16:02:22	Euronext Dublin	20210531894721
77	42.8	EUR	16:02:22	Euronext Dublin	20210531894977
50	42.8	EUR	16:02:22	Euronext Dublin	20210531895233
123	42.8	EUR	16:02:22	Euronext Dublin	20210531895489
161	42.8	EUR	16:02:22	Euronext Dublin	20210531895745
125	42.8	EUR	16:02:22	Euronext Dublin	20210531896001
26	42.8	EUR	16:02:22	Euronext Dublin	20210531896257
291	42.79	EUR	16:02:22	Euronext Dublin	20210531897537
125	42.79	EUR	16:02:22	Euronext Dublin	20210531898305
50	42.79	EUR	16:02:22	Euronext Dublin	20210531898561
122	42.79	EUR	16:02:22	Euronext Dublin	20210531898817
77	42.79	EUR	16:02:22	Euronext Dublin	20210531899073
18	42.79	EUR	16:02:22	Euronext Dublin	20210531899329
47	42.79	EUR	16:02:28	Euronext Dublin	20210531899585
36	42.79	EUR	16:02:31	Euronext Dublin	20210531899841
21	42.79	EUR	16:02:31	Euronext Dublin	20210531900097
51	42.79	EUR	16:02:37	Euronext Dublin	20210531900353
58	42.79	EUR	16:02:39	Euronext Dublin	20210531900609
32	42.79	EUR	16:02:43	Euronext Dublin	20210531900865
19	42.79	EUR	16:02:43	Euronext Dublin	20210531901121
84	42.78	EUR	16:02:46	Euronext Dublin	20210531901633
357	42.78	EUR	16:03:15	Euronext Dublin	20210531904705
278	42.78	EUR	16:03:15	Euronext Dublin	20210531905217
357	42.78	EUR	16:03:15	Euronext Dublin	20210531905473
76	42.78	EUR	16:03:15	Euronext Dublin	20210531905729
281	42.78	EUR	16:03:40	Euronext Dublin	20210531905985
50	42.78	EUR	16:03:40	Euronext Dublin	20210531906497
307	42.78	EUR	16:03:40	Euronext Dublin	20210531906753
50	42.78	EUR	16:03:40	Euronext Dublin	20210531907009
123	42.78	EUR	16:03:40	Euronext Dublin	20210531907265
21	42.78	EUR	16:03:40	Euronext Dublin	20210531907521
153	42.78	EUR	16:03:51	Euronext Dublin	20210531907777
50	42.78	EUR	16:03:51	Euronext Dublin	20210531908033
82	42.78	EUR	16:03:51	Euronext Dublin	20210531908289
105	42.78	EUR	16:03:51	Euronext Dublin	20210531908545
1532	42.78	EUR	16:03:51	Euronext Dublin	20210531908801
78	42.78	EUR	16:03:51	Euronext Dublin	20210531909057
69	42.78	EUR	16:04:07	Euronext Dublin	20210531910593
46	42.78	EUR	16:04:15	Euronext Dublin	20210531910849
34	42.78	EUR	16:04:22	Euronext Dublin	20210531911105
16	42.78	EUR	16:04:22	Euronext Dublin	20210531911361
49	42.78	EUR	16:04:31	Euronext Dublin	20210531911617
11	42.78	EUR	16:04:38	Euronext Dublin	20210531911873
39	42.78	EUR	16:04:38	Euronext Dublin	20210531912129
60	42.77	EUR	16:04:46	Euronext Dublin	20210531913665
44	42.77	EUR	16:04:46	Euronext Dublin	20210531913921
45	42.75	EUR	16:05:01	Euronext Dublin	20210531914689
75	42.75	EUR	16:05:03	Euronext Dublin	20210531914945
31	42.75	EUR	16:05:03	Euronext Dublin	20210531915201
82	42.75	EUR	16:05:03	Euronext Dublin	20210531915457
397	42.75	EUR	16:05:03	Euronext Dublin	20210531915713
105	42.75	EUR	16:05:03	Euronext Dublin	20210531915969
14	42.75	EUR	16:05:03	Euronext Dublin	20210531916225
161	42.76	EUR	16:05:45	Euronext Dublin	20210531918273
196	42.76	EUR	16:06:47	Euronext Dublin	20210531918529
268	42.76	EUR	16:06:47	Euronext Dublin	20210531919041
32	42.76	EUR	16:06:47	Euronext Dublin	20210531919297
49	42.76	EUR	16:06:47	Euronext Dublin	20210531919809
308	42.76	EUR	16:06:47	Euronext Dublin	20210531920065
123	42.76	EUR	16:06:47	Euronext Dublin	20210531920321
76	42.76	EUR	16:06:47	Euronext Dublin	20210531920577
158	42.76	EUR	16:06:47	Euronext Dublin	20210531920833
97	42.76	EUR	16:06:47	Euronext Dublin	20210531921089
260	42.76	EUR	16:06:47	Euronext Dublin	20210531921345
123	42.76	EUR	16:06:47	Euronext Dublin	20210531921601
234	42.76	EUR	16:06:47	Euronext Dublin	20210531921857
191	42.76	EUR	16:06:47	Euronext Dublin	20210531922113
76	42.76	EUR	16:06:47	Euronext Dublin	20210531922369
99	42.76	EUR	16:06:47	Euronext Dublin	20210531922625
182	42.76	EUR	16:06:47	Euronext Dublin	20210531922881
167	42.76	EUR	16:06:47	Euronext Dublin	20210531923137
238	42.75	EUR	16:08:40	Euronext Dublin	20210531925441
125	42.75	EUR	16:08:40	Euronext Dublin	20210531926977
50	42.75	EUR	16:08:40	Euronext Dublin	20210531927233
123	42.75	EUR	16:08:40	Euronext Dublin	20210531927489
4	42.75	EUR	16:08:40	Euronext Dublin	20210531927745
357	42.74	EUR	16:08:40	Euronext Dublin	20210531928769
123	42.74	EUR	16:08:40	Euronext Dublin	20210531929281
77	42.74	EUR	16:08:40	Euronext Dublin	20210531929537
76	42.75	EUR	16:08:40	Euronext Dublin	20210531929793
53	42.75	EUR	16:08:40	Euronext Dublin	20210531930049
120	42.74	EUR	16:08:41	Euronext Dublin	20210531930305
37	42.74	EUR	16:08:41	Euronext Dublin	20210531930561
123	42.74	EUR	16:08:41	Euronext Dublin	20210531930817
77	42.74	EUR	16:08:41	Euronext Dublin	20210531931073
157	42.74	EUR	16:08:42	Euronext Dublin	20210531931329
77	42.74	EUR	16:08:42	Euronext Dublin	20210531931585
21	42.74	EUR	16:08:42	Euronext Dublin	20210531931841
111	42.74	EUR	16:08:42	Euronext Dublin	20210531932097
148	42.74	EUR	16:08:42	Euronext Dublin	20210531932353
72	42.74	EUR	16:08:42	Euronext Dublin	20210531932609
123	42.73	EUR	16:09:16	Euronext Dublin	20210531933377
125	42.73	EUR	16:09:16	Euronext Dublin	20210531933633
82	42.73	EUR	16:09:16	Euronext Dublin	20210531933889
132	42.73	EUR	16:09:16	Euronext Dublin	20210531934145
112	42.74	EUR	16:09:16	Euronext Dublin	20210531934401
77	42.74	EUR	16:09:16	Euronext Dublin	20210531934657
50	42.74	EUR	16:09:16	Euronext Dublin	20210531934913
123	42.74	EUR	16:09:16	Euronext Dublin	20210531935169
71	42.74	EUR	16:09:16	Euronext Dublin	20210531935425
21	42.74	EUR	16:09:16	Euronext Dublin	20210531935681
121	42.74	EUR	16:09:16	Euronext Dublin	20210531935937
72	42.74	EUR	16:09:16	Euronext Dublin	20210531936193
50	42.74	EUR	16:09:16	Euronext Dublin	20210531936449
7	42.74	EUR	16:09:16	Euronext Dublin	20210531936705
40	42.74	EUR	16:09:16	Euronext Dublin	20210531936961
289	42.74	EUR	16:09:16	Euronext Dublin	20210531937217
1005	42.74	EUR	16:09:16	Euronext Dublin	20210531937473
47	42.72	EUR	16:09:40	Euronext Dublin	20210531940033
27	42.71	EUR	16:09:51	Euronext Dublin	20210531940801
53	42.71	EUR	16:10:05	Euronext Dublin	20210531941057
29	42.71	EUR	16:10:09	Euronext Dublin	20210531941313
12	42.71	EUR	16:10:09	Euronext Dublin	20210531941569
447	42.71	EUR	16:10:09	Euronext Dublin	20210531941825
4	42.71	EUR	16:10:09	Euronext Dublin	20210531942081
91	42.71	EUR	16:10:09	Euronext Dublin	20210531942337
66	42.71	EUR	16:10:09	Euronext Dublin	20210531942593
351	42.71	EUR	16:10:42	Euronext Dublin	20210531943873
98	42.71	EUR	16:10:42	Euronext Dublin	20210531945409
50	42.69	EUR	16:11:37	Euronext Dublin	20210531947713
3	42.69	EUR	16:11:37	Euronext Dublin	20210531947969
48	42.69	EUR	16:11:44	Euronext Dublin	20210531948225
48	42.68	EUR	16:11:51	Euronext Dublin	20210531948481
47	42.68	EUR	16:11:55	Euronext Dublin	20210531948737
43	42.68	EUR	16:12:01	Euronext Dublin	20210531948993
40	42.68	EUR	16:12:09	Euronext Dublin	20210531949249
5	42.68	EUR	16:12:09	Euronext Dublin	20210531949505
43	42.68	EUR	16:12:14	Euronext Dublin	20210531949761
48	42.68	EUR	16:12:21	Euronext Dublin	20210531950017
32	42.68	EUR	16:12:28	Euronext Dublin	20210531950273
14	42.68	EUR	16:12:28	Euronext Dublin	20210531950529
43	42.68	EUR	16:12:34	Euronext Dublin	20210531950785
40	42.68	EUR	16:12:41	Euronext Dublin	20210531951041
6	42.68	EUR	16:12:41	Euronext Dublin	20210531951297
45	42.68	EUR	16:12:47	Euronext Dublin	20210531951553
46	42.67	EUR	16:12:51	Euronext Dublin	20210531954113
46	42.66	EUR	16:13:00	Euronext Dublin	20210531955393
16	42.66	EUR	16:13:06	Euronext Dublin	20210531955649
27	42.66	EUR	16:13:06	Euronext Dublin	20210531955905
14	42.66	EUR	16:13:13	Euronext Dublin	20210531956161
36	42.66	EUR	16:13:13	Euronext Dublin	20210531956417
33	42.66	EUR	16:13:17	Euronext Dublin	20210531958209
10	42.66	EUR	16:13:27	Euronext Dublin	20210531958465
59	42.66	EUR	16:13:27	Euronext Dublin	20210531958721
50	42.66	EUR	16:13:34	Euronext Dublin	20210531958977
141	42.66	EUR	16:14:03	Euronext Dublin	20210531962049
54	42.66	EUR	16:14:03	Euronext Dublin	20210531962561
50	42.66	EUR	16:14:11	Euronext Dublin	20210531962817
54	42.66	EUR	16:14:19	Euronext Dublin	20210531963073
29	42.66	EUR	16:14:26	Euronext Dublin	20210531963329
19	42.66	EUR	16:14:26	Euronext Dublin	20210531963585
50	42.66	EUR	16:14:33	Euronext Dublin	20210531963841
43	42.66	EUR	16:14:39	Euronext Dublin	20210531964097
19	42.66	EUR	16:14:45	Euronext Dublin	20210531964353
23	42.66	EUR	16:14:45	Euronext Dublin	20210531964609
95	42.67	EUR	16:15:03	Euronext Dublin	20210531967169
11	42.67	EUR	16:15:03	Euronext Dublin	20210531967425
2	42.67	EUR	16:15:03	Euronext Dublin	20210531967681
46	42.67	EUR	16:15:11	Euronext Dublin	20210531967937
21	42.67	EUR	16:15:17	Euronext Dublin	20210531968193
21	42.67	EUR	16:15:17	Euronext Dublin	20210531968449
3	42.67	EUR	16:15:24	Euronext Dublin	20210531968705
13	42.67	EUR	16:15:24	Euronext Dublin	20210531968961
30	42.67	EUR	16:15:24	Euronext Dublin	20210531969217

 

END

 

 

POSDKDBKOBKDDPN