Transaction in Own Shares

RNS Number : 6463W

CRH PLC

27 April 2021

 

27^th April 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 26^th April 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:			35,831
Highest price paid per share:			€39.70
Lowest price paid per share:			€39.34
Volume weighted average price paid:			€39.5006

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

Following settlement of the above transactions CRH will hold 10,151,754 of its ordinary shares in treasury which represents 1.277% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 784,988,584 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	39.5006	35,831

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
13	39.51	EUR	08:00:30	Euronext Dublin	202104269217
37	39.45	EUR	08:00:36	Euronext Dublin	202104269985
4	39.5	EUR	08:01:09	Euronext Dublin	2021042614081
145	39.47	EUR	08:02:11	Euronext Dublin	2021042614593
68	39.47	EUR	08:02:11	Euronext Dublin	2021042614849
63	39.47	EUR	08:03:09	Euronext Dublin	2021042616641
25	39.54	EUR	08:05:15	Euronext Dublin	2021042622529
19	39.53	EUR	08:05:27	Euronext Dublin	2021042622785
25	39.53	EUR	08:05:32	Euronext Dublin	2021042623041
117	39.52	EUR	08:06:01	Euronext Dublin	2021042623809
69	39.52	EUR	08:06:02	Euronext Dublin	2021042624065
79	39.5	EUR	08:06:50	Euronext Dublin	2021042625089
78	39.49	EUR	08:07:11	Euronext Dublin	2021042625345
60	39.49	EUR	08:07:11	Euronext Dublin	2021042625857
73	39.58	EUR	08:08:57	Euronext Dublin	2021042629185
113	39.58	EUR	08:09:27	Euronext Dublin	2021042631233
145	39.58	EUR	08:09:44	Euronext Dublin	2021042634049
141	39.55	EUR	08:10:02	Euronext Dublin	2021042634817
67	39.54	EUR	08:10:37	Euronext Dublin	2021042635329
78	39.54	EUR	08:10:37	Euronext Dublin	2021042636353
52	39.46	EUR	08:11:04	Euronext Dublin	2021042639425
50	39.44	EUR	08:11:31	Euronext Dublin	2021042640961
47	39.43	EUR	08:12:04	Euronext Dublin	2021042642241
31	39.45	EUR	08:12:50	Euronext Dublin	2021042645569
9	39.46	EUR	08:12:51	Euronext Dublin	2021042646081
114	39.46	EUR	08:14:07	Euronext Dublin	2021042646593
71	39.46	EUR	08:14:07	Euronext Dublin	2021042647361
54	39.46	EUR	08:14:07	Euronext Dublin	2021042647617
17	39.46	EUR	08:14:07	Euronext Dublin	2021042647873
74	39.44	EUR	08:14:25	Euronext Dublin	2021042648385
18	39.44	EUR	08:14:25	Euronext Dublin	2021042648641
4	39.45	EUR	08:15:08	Euronext Dublin	2021042649409
77	39.46	EUR	08:15:35	Euronext Dublin	2021042649921
135	39.45	EUR	08:15:38	Euronext Dublin	2021042650433
9	39.47	EUR	08:15:50	Euronext Dublin	2021042652993
33	39.46	EUR	08:18:12	Euronext Dublin	2021042654017
129	39.46	EUR	08:18:12	Euronext Dublin	2021042654273
50	39.45	EUR	08:18:12	Euronext Dublin	2021042655041
83	39.45	EUR	08:18:12	Euronext Dublin	2021042655297
58	39.46	EUR	08:18:12	Euronext Dublin	2021042655553
83	39.45	EUR	08:18:12	Euronext Dublin	2021042655809
50	39.45	EUR	08:18:12	Euronext Dublin	2021042656065
25	39.46	EUR	08:18:12	Euronext Dublin	2021042656321
21	39.46	EUR	08:18:12	Euronext Dublin	2021042656577
159	39.45	EUR	08:19:14	Euronext Dublin	2021042660161
51	39.43	EUR	08:19:28	Euronext Dublin	2021042660929
39	39.41	EUR	08:20:21	Euronext Dublin	2021042661953
83	39.41	EUR	08:20:21	Euronext Dublin	2021042662209
57	39.41	EUR	08:20:22	Euronext Dublin	2021042663233
50	39.41	EUR	08:21:05	Euronext Dublin	2021042665281
177	39.52	EUR	08:24:46	Euronext Dublin	2021042672961
84	39.52	EUR	08:24:46	Euronext Dublin	2021042673729
50	39.52	EUR	08:24:46	Euronext Dublin	2021042673985
33	39.52	EUR	08:24:46	Euronext Dublin	2021042674241
43	39.52	EUR	08:24:46	Euronext Dublin	2021042674497
87	39.52	EUR	08:24:46	Euronext Dublin	2021042674753
9	39.51	EUR	08:25:03	Euronext Dublin	2021042675265
67	39.49	EUR	08:26:08	Euronext Dublin	2021042677057
42	39.49	EUR	08:26:08	Euronext Dublin	2021042677313
50	39.48	EUR	08:26:44	Euronext Dublin	2021042680641
117	39.55	EUR	08:27:50	Euronext Dublin	2021042687297
51	39.54	EUR	08:28:25	Euronext Dublin	2021042688577
50	39.54	EUR	08:28:55	Euronext Dublin	2021042688833
52	39.53	EUR	08:29:51	Euronext Dublin	2021042693441
51	39.51	EUR	08:30:21	Euronext Dublin	2021042695489
51	39.5	EUR	08:30:37	Euronext Dublin	2021042698305
51	39.49	EUR	08:31:11	Euronext Dublin	2021042699329
114	39.49	EUR	08:36:11	Euronext Dublin	20210426132353
38	39.48	EUR	08:36:30	Euronext Dublin	20210426133377
1	39.48	EUR	08:36:40	Euronext Dublin	20210426133633
16	39.48	EUR	08:36:40	Euronext Dublin	20210426133889
50	39.47	EUR	08:36:56	Euronext Dublin	20210426134913
52	39.46	EUR	08:37:18	Euronext Dublin	20210426139521
28	39.44	EUR	08:37:48	Euronext Dublin	20210426141569
22	39.44	EUR	08:37:48	Euronext Dublin	20210426141825
100	39.45	EUR	08:38:24	Euronext Dublin	20210426143105
163	39.47	EUR	08:39:55	Euronext Dublin	20210426148993
88	39.47	EUR	08:39:55	Euronext Dublin	20210426149505
50	39.48	EUR	08:40:08	Euronext Dublin	20210426150273
83	39.48	EUR	08:40:08	Euronext Dublin	20210426150529
37	39.48	EUR	08:40:08	Euronext Dublin	20210426150785
24	39.46	EUR	08:42:34	Euronext Dublin	20210426155649
74	39.46	EUR	08:42:34	Euronext Dublin	20210426155905
46	39.56	EUR	09:17:05	Euronext Dublin	20210426222209
98	39.57	EUR	09:18:25	Euronext Dublin	20210426224769
185	39.59	EUR	09:20:58	Euronext Dublin	20210426227329
121	39.59	EUR	09:21:06	Euronext Dublin	20210426227585
129	39.54	EUR	09:22:02	Euronext Dublin	20210426229121
100	39.51	EUR	09:23:29	Euronext Dublin	20210426231425
50	39.51	EUR	09:23:29	Euronext Dublin	20210426231681
3	39.51	EUR	09:23:29	Euronext Dublin	20210426231937
100	39.52	EUR	09:24:52	Euronext Dublin	20210426234497
50	39.52	EUR	09:24:52	Euronext Dublin	20210426235009
84	39.51	EUR	09:28:05	Euronext Dublin	20210426237569
10	39.51	EUR	09:28:05	Euronext Dublin	20210426237825
153	39.49	EUR	09:30:10	Euronext Dublin	20210426238593
13	39.5	EUR	09:30:11	Euronext Dublin	20210426240641
50	39.49	EUR	09:32:10	Euronext Dublin	20210426241409
118	39.49	EUR	09:32:10	Euronext Dublin	20210426241665
96	39.48	EUR	09:32:26	Euronext Dublin	20210426243457
50	39.47	EUR	09:32:36	Euronext Dublin	20210426244993
50	39.48	EUR	09:33:21	Euronext Dublin	20210426247809
96	39.46	EUR	09:35:01	Euronext Dublin	20210426251137
50	39.44	EUR	09:35:48	Euronext Dublin	20210426251905
51	39.43	EUR	09:36:20	Euronext Dublin	20210426253185
357	39.43	EUR	09:36:48	Euronext Dublin	20210426253697
100	39.43	EUR	09:36:48	Euronext Dublin	20210426253953
257	39.43	EUR	09:36:58	Euronext Dublin	20210426254465
100	39.43	EUR	09:36:58	Euronext Dublin	20210426254721
186	39.43	EUR	09:36:59	Euronext Dublin	20210426254977
50	39.42	EUR	09:37:03	Euronext Dublin	20210426255489
101	39.4	EUR	09:38:21	Euronext Dublin	20210426258049
80	39.39	EUR	09:38:51	Euronext Dublin	20210426259329
172	39.39	EUR	09:40:00	Euronext Dublin	20210426263681
51	39.37	EUR	09:40:08	Euronext Dublin	20210426263937
78	39.38	EUR	09:41:23	Euronext Dublin	20210426264705
7	39.38	EUR	09:41:23	Euronext Dublin	20210426264961
174	39.39	EUR	09:42:25	Euronext Dublin	20210426269313
178	39.42	EUR	09:43:03	Euronext Dublin	20210426275201
51	39.41	EUR	09:43:13	Euronext Dublin	20210426276481
3	39.4	EUR	09:44:25	Euronext Dublin	20210426277761
175	39.4	EUR	09:44:43	Euronext Dublin	20210426278017
65	39.4	EUR	09:44:43	Euronext Dublin	20210426278529
90	39.4	EUR	09:45:25	Euronext Dublin	20210426280833
56	39.42	EUR	09:46:20	Euronext Dublin	20210426284161
293	39.42	EUR	09:50:03	Euronext Dublin	20210426291073
50	39.42	EUR	09:50:03	Euronext Dublin	20210426291585
67	39.42	EUR	09:50:03	Euronext Dublin	20210426291841
51	39.4	EUR	09:50:44	Euronext Dublin	20210426292865
97	39.4	EUR	09:51:38	Euronext Dublin	20210426294657
51	39.41	EUR	09:52:59	Euronext Dublin	20210426296449
49	39.39	EUR	09:54:58	Euronext Dublin	20210426299777
62	39.38	EUR	09:55:10	Euronext Dublin	20210426300033
27	39.38	EUR	09:55:11	Euronext Dublin	20210426300289
73	39.38	EUR	09:55:11	Euronext Dublin	20210426300545
3	39.38	EUR	09:55:12	Euronext Dublin	20210426300801
113	39.37	EUR	09:55:19	Euronext Dublin	20210426301057
73	39.38	EUR	09:57:04	Euronext Dublin	20210426303617
52	39.38	EUR	09:57:05	Euronext Dublin	20210426303873
43	39.38	EUR	09:57:05	Euronext Dublin	20210426304129
56	39.37	EUR	09:57:15	Euronext Dublin	20210426304641
55	39.37	EUR	09:57:19	Euronext Dublin	20210426304897
88	39.37	EUR	09:57:21	Euronext Dublin	20210426305153
50	39.35	EUR	09:58:21	Euronext Dublin	20210426306177
102	39.35	EUR	09:58:51	Euronext Dublin	20210426308481
116	39.34	EUR	10:00:10	Euronext Dublin	20210426310273
89	39.37	EUR	10:01:33	Euronext Dublin	20210426313089
23	39.37	EUR	10:01:33	Euronext Dublin	20210426313345
50	39.37	EUR	10:01:33	Euronext Dublin	20210426313601
41	39.36	EUR	10:02:02	Euronext Dublin	20210426316929
71	39.37	EUR	10:02:33	Euronext Dublin	20210426320257
51	39.36	EUR	10:02:43	Euronext Dublin	20210426322049
51	39.36	EUR	10:03:16	Euronext Dublin	20210426322305
51	39.36	EUR	10:03:34	Euronext Dublin	20210426323329
5	39.45	EUR	10:07:23	Euronext Dublin	20210426327937
30	39.46	EUR	10:07:34	Euronext Dublin	20210426329217
102	39.45	EUR	10:11:13	Euronext Dublin	20210426337921
46	39.46	EUR	10:18:17	Euronext Dublin	20210426346881
50	39.49	EUR	10:18:53	Euronext Dublin	20210426357377
5	39.48	EUR	10:19:15	Euronext Dublin	20210426358401
50	39.48	EUR	10:19:32	Euronext Dublin	20210426358657
95	39.47	EUR	10:20:25	Euronext Dublin	20210426364289
94	39.46	EUR	10:20:48	Euronext Dublin	20210426370433
51	39.44	EUR	10:21:12	Euronext Dublin	20210426373505
98	39.43	EUR	10:22:19	Euronext Dublin	20210426376321
59	39.42	EUR	10:23:00	Euronext Dublin	20210426379905
83	39.43	EUR	10:23:49	Euronext Dublin	20210426381441
50	39.43	EUR	10:23:49	Euronext Dublin	20210426381697
10	39.43	EUR	10:23:49	Euronext Dublin	20210426381953
51	39.41	EUR	10:24:08	Euronext Dublin	20210426382977
99	39.45	EUR	10:25:11	Euronext Dublin	20210426395265
50	39.44	EUR	10:25:29	Euronext Dublin	20210426395777
141	39.43	EUR	10:29:34	Euronext Dublin	20210426397825
50	39.43	EUR	10:29:34	Euronext Dublin	20210426398081
50	39.43	EUR	10:29:34	Euronext Dublin	20210426398337
72	39.43	EUR	10:29:34	Euronext Dublin	20210426398593
60	39.43	EUR	10:29:34	Euronext Dublin	20210426398849
53	39.43	EUR	10:29:34	Euronext Dublin	20210426399105
102	39.43	EUR	10:31:16	Euronext Dublin	20210426402433
103	39.43	EUR	10:32:41	Euronext Dublin	20210426403457
55	39.44	EUR	10:34:04	Euronext Dublin	20210426406785
109	39.44	EUR	10:34:04	Euronext Dublin	20210426407041
41	39.44	EUR	10:34:04	Euronext Dublin	20210426407297
76	39.44	EUR	10:34:04	Euronext Dublin	20210426407553
179	39.44	EUR	10:36:03	Euronext Dublin	20210426411905
103	39.44	EUR	10:36:03	Euronext Dublin	20210426412929
127	39.4	EUR	10:36:58	Euronext Dublin	20210426417793
48	39.41	EUR	10:38:10	Euronext Dublin	20210426421889
51	39.41	EUR	10:38:10	Euronext Dublin	20210426422145
89	39.41	EUR	10:38:10	Euronext Dublin	20210426422401
51	39.41	EUR	10:40:19	Euronext Dublin	20210426423425
357	39.4	EUR	10:40:36	Euronext Dublin	20210426424449
183	39.4	EUR	10:40:36	Euronext Dublin	20210426425217
174	39.4	EUR	10:40:36	Euronext Dublin	20210426425473
277	39.4	EUR	10:40:36	Euronext Dublin	20210426425729
9	39.4	EUR	10:40:36	Euronext Dublin	20210426425985
5	39.4	EUR	10:40:53	Euronext Dublin	20210426426497
148	39.4	EUR	10:42:46	Euronext Dublin	20210426429057
82	39.4	EUR	10:42:46	Euronext Dublin	20210426429313
49	39.4	EUR	10:44:24	Euronext Dublin	20210426429569
184	39.4	EUR	10:45:01	Euronext Dublin	20210426429825
11	39.46	EUR	10:47:58	Euronext Dublin	20210426435969
154	39.46	EUR	10:47:58	Euronext Dublin	20210426436225
61	39.46	EUR	10:47:58	Euronext Dublin	20210426437249
166	39.45	EUR	10:48:29	Euronext Dublin	20210426438273
125	39.45	EUR	10:48:29	Euronext Dublin	20210426438785
129	39.45	EUR	10:48:57	Euronext Dublin	20210426440065
4	39.44	EUR	10:50:41	Euronext Dublin	20210426444161
141	39.44	EUR	10:52:48	Euronext Dublin	20210426447745
39	39.44	EUR	10:52:48	Euronext Dublin	20210426448001
69	39.44	EUR	10:52:48	Euronext Dublin	20210426448769
5	39.44	EUR	10:53:20	Euronext Dublin	20210426449025
53	39.44	EUR	10:55:11	Euronext Dublin	20210426451073
162	39.44	EUR	10:55:19	Euronext Dublin	20210426451329
50	39.44	EUR	10:55:19	Euronext Dublin	20210426452609
73	39.44	EUR	10:55:19	Euronext Dublin	20210426452865
52	39.44	EUR	10:55:19	Euronext Dublin	20210426453121
15	39.44	EUR	10:55:19	Euronext Dublin	20210426453377
180	39.44	EUR	10:57:24	Euronext Dublin	20210426456705
50	39.44	EUR	10:57:24	Euronext Dublin	20210426456961
26	39.44	EUR	10:57:24	Euronext Dublin	20210426457217
92	39.43	EUR	10:57:57	Euronext Dublin	20210426460289
106	39.44	EUR	11:00:13	Euronext Dublin	20210426463617
51	39.44	EUR	11:00:13	Euronext Dublin	20210426465153
93	39.44	EUR	11:01:44	Euronext Dublin	20210426467969
50	39.42	EUR	11:02:21	Euronext Dublin	20210426469761
37	39.41	EUR	11:02:43	Euronext Dublin	20210426470017
14	39.41	EUR	11:02:43	Euronext Dublin	20210426470273
159	39.42	EUR	11:05:13	Euronext Dublin	20210426473857
296	39.44	EUR	11:16:10	Euronext Dublin	20210426496897
68	39.44	EUR	11:16:10	Euronext Dublin	20210426497921
50	39.43	EUR	11:16:56	Euronext Dublin	20210426498433
50	39.43	EUR	11:17:53	Euronext Dublin	20210426499457
93	39.41	EUR	11:20:01	Euronext Dublin	20210426503297
53	39.41	EUR	11:20:01	Euronext Dublin	20210426503809
50	39.42	EUR	11:21:08	Euronext Dublin	20210426507393
28	39.42	EUR	11:22:56	Euronext Dublin	20210426510977
65	39.42	EUR	11:22:56	Euronext Dublin	20210426511233
117	39.44	EUR	11:38:02	Euronext Dublin	20210426554241
94	39.43	EUR	11:39:42	Euronext Dublin	20210426555265
90	39.43	EUR	11:40:08	Euronext Dublin	20210426555777
90	39.41	EUR	11:41:05	Euronext Dublin	20210426559617
57	39.41	EUR	11:41:06	Euronext Dublin	20210426560897
95	39.4	EUR	11:42:02	Euronext Dublin	20210426563457
94	39.4	EUR	11:42:56	Euronext Dublin	20210426571393
86	39.41	EUR	11:44:36	Euronext Dublin	20210426574465
43	39.41	EUR	11:44:36	Euronext Dublin	20210426574721
51	39.41	EUR	11:45:11	Euronext Dublin	20210426577281
51	39.39	EUR	11:45:41	Euronext Dublin	20210426579073
52	39.39	EUR	11:46:10	Euronext Dublin	20210426581633
90	39.39	EUR	11:47:23	Euronext Dublin	20210426587777
125	39.4	EUR	11:49:00	Euronext Dublin	20210426591873
100	39.4	EUR	11:49:00	Euronext Dublin	20210426592129
5	39.4	EUR	11:49:04	Euronext Dublin	20210426592385
2	39.42	EUR	11:52:35	Euronext Dublin	20210426596225
244	39.42	EUR	11:52:35	Euronext Dublin	20210426596481
168	39.42	EUR	11:52:35	Euronext Dublin	20210426596737
52	39.41	EUR	11:52:51	Euronext Dublin	20210426598529
104	39.44	EUR	11:56:40	Euronext Dublin	20210426608001
54	39.44	EUR	11:56:40	Euronext Dublin	20210426608257
50	39.44	EUR	11:56:40	Euronext Dublin	20210426608513
60	39.44	EUR	11:56:40	Euronext Dublin	20210426608769
48	39.44	EUR	11:56:40	Euronext Dublin	20210426609025
50	39.44	EUR	11:56:40	Euronext Dublin	20210426609537
34	39.44	EUR	11:56:40	Euronext Dublin	20210426609793
50	39.43	EUR	11:57:38	Euronext Dublin	20210426616193
50	39.42	EUR	11:58:00	Euronext Dublin	20210426617729
51	39.4	EUR	11:58:29	Euronext Dublin	20210426619777
216	39.41	EUR	12:02:09	Euronext Dublin	20210426626689
98	39.41	EUR	12:02:09	Euronext Dublin	20210426628225
50	39.4	EUR	12:02:24	Euronext Dublin	20210426630273
135	39.4	EUR	12:04:36	Euronext Dublin	20210426634625
66	39.39	EUR	12:04:49	Euronext Dublin	20210426634881
95	39.4	EUR	12:06:09	Euronext Dublin	20210426635905
110	39.49	EUR	12:31:20	Euronext Dublin	20210426676865
50	39.49	EUR	12:31:20	Euronext Dublin	20210426678401
32	39.49	EUR	12:31:20	Euronext Dublin	20210426678657
138	39.49	EUR	12:33:40	Euronext Dublin	20210426684545
75	39.49	EUR	12:33:48	Euronext Dublin	20210426685313
20	39.48	EUR	12:36:31	Euronext Dublin	20210426687873
226	39.49	EUR	12:39:36	Euronext Dublin	20210426690689
50	39.49	EUR	12:39:36	Euronext Dublin	20210426690945
60	39.49	EUR	12:39:36	Euronext Dublin	20210426691201
50	39.49	EUR	12:39:36	Euronext Dublin	20210426691457
50	39.49	EUR	12:39:36	Euronext Dublin	20210426691713
41	39.49	EUR	12:39:36	Euronext Dublin	20210426691969
93	39.48	EUR	12:41:31	Euronext Dublin	20210426692993
117	39.5	EUR	12:43:49	Euronext Dublin	20210426697089
5	39.5	EUR	12:46:05	Euronext Dublin	20210426698113
96	39.53	EUR	13:23:49	Euronext Dublin	20210426769281
50	39.53	EUR	13:23:49	Euronext Dublin	20210426771073
11	39.53	EUR	13:23:49	Euronext Dublin	20210426771329
12	39.52	EUR	13:25:19	Euronext Dublin	20210426775169
83	39.52	EUR	13:25:19	Euronext Dublin	20210426775425
49	39.55	EUR	13:31:01	Euronext Dublin	20210426785665
113	39.55	EUR	13:31:24	Euronext Dublin	20210426785921
125	39.54	EUR	13:31:24	Euronext Dublin	20210426789761
89	39.54	EUR	13:31:24	Euronext Dublin	20210426790017
88	39.55	EUR	13:31:24	Euronext Dublin	20210426790273
61	39.55	EUR	13:31:24	Euronext Dublin	20210426790529
62	39.53	EUR	13:34:41	Euronext Dublin	20210426793089
4	39.53	EUR	13:34:41	Euronext Dublin	20210426793345
109	39.53	EUR	13:34:41	Euronext Dublin	20210426793601
175	39.53	EUR	13:34:50	Euronext Dublin	20210426794625
55	39.53	EUR	13:34:50	Euronext Dublin	20210426794881
173	39.53	EUR	13:37:04	Euronext Dublin	20210426804609
5	39.55	EUR	13:40:26	Euronext Dublin	20210426813825
69	39.55	EUR	13:40:26	Euronext Dublin	20210426814081
89	39.55	EUR	13:42:51	Euronext Dublin	20210426818945
50	39.55	EUR	13:43:12	Euronext Dublin	20210426819201
21	39.55	EUR	13:43:12	Euronext Dublin	20210426819457
47	39.55	EUR	13:43:44	Euronext Dublin	20210426819713
258	39.54	EUR	13:43:49	Euronext Dublin	20210426820481
60	39.54	EUR	13:43:49	Euronext Dublin	20210426822785
177	39.53	EUR	13:47:03	Euronext Dublin	20210426833281
40	39.53	EUR	13:47:03	Euronext Dublin	20210426836865
60	39.53	EUR	13:47:03	Euronext Dublin	20210426837121
15	39.53	EUR	13:47:03	Euronext Dublin	20210426837377
51	39.52	EUR	13:47:45	Euronext Dublin	20210426838401
75	39.51	EUR	13:48:41	Euronext Dublin	20210426841985
15	39.51	EUR	13:48:41	Euronext Dublin	20210426842241
97	39.53	EUR	13:49:46	Euronext Dublin	20210426845825
5	39.54	EUR	13:51:31	Euronext Dublin	20210426851201
39	39.54	EUR	13:53:02	Euronext Dublin	20210426852481
238	39.54	EUR	13:53:02	Euronext Dublin	20210426852737
96	39.54	EUR	13:53:53	Euronext Dublin	20210426854273
50	39.52	EUR	13:54:25	Euronext Dublin	20210426857857
51	39.51	EUR	13:55:18	Euronext Dublin	20210426859393
99	39.5	EUR	13:56:33	Euronext Dublin	20210426862721
93	39.48	EUR	13:57:14	Euronext Dublin	20210426865793
51	39.46	EUR	13:57:55	Euronext Dublin	20210426868097
93	39.45	EUR	13:59:03	Euronext Dublin	20210426869377
50	39.44	EUR	13:59:32	Euronext Dublin	20210426870913
55	39.45	EUR	14:00:42	Euronext Dublin	20210426873729
54	39.45	EUR	14:01:03	Euronext Dublin	20210426873985
123	39.46	EUR	14:02:09	Euronext Dublin	20210426877825
51	39.46	EUR	14:02:17	Euronext Dublin	20210426878081
122	39.45	EUR	14:02:40	Euronext Dublin	20210426878337
5	39.45	EUR	14:02:40	Euronext Dublin	20210426881409
171	39.47	EUR	14:04:06	Euronext Dublin	20210426884481
50	39.47	EUR	14:04:06	Euronext Dublin	20210426885761
37	39.47	EUR	14:04:06	Euronext Dublin	20210426886017
3	39.47	EUR	14:05:22	Euronext Dublin	20210426886785
4	39.47	EUR	14:05:22	Euronext Dublin	20210426887041
74	39.49	EUR	14:07:31	Euronext Dublin	20210426889345
4	39.49	EUR	14:07:31	Euronext Dublin	20210426889601
50	39.49	EUR	14:07:39	Euronext Dublin	20210426889857
47	39.49	EUR	14:07:48	Euronext Dublin	20210426891393
78	39.49	EUR	14:07:49	Euronext Dublin	20210426891649
61	39.49	EUR	14:08:12	Euronext Dublin	20210426891905
26	39.49	EUR	14:08:14	Euronext Dublin	20210426892417
39	39.51	EUR	14:10:31	Euronext Dublin	20210426899585
85	39.51	EUR	14:10:31	Euronext Dublin	20210426899841
18	39.51	EUR	14:11:58	Euronext Dublin	20210426902401
88	39.51	EUR	14:11:58	Euronext Dublin	20210426902657
1	39.51	EUR	14:11:59	Euronext Dublin	20210426902913
100	39.51	EUR	14:11:59	Euronext Dublin	20210426903169
34	39.51	EUR	14:11:59	Euronext Dublin	20210426903425
76	39.54	EUR	14:13:40	Euronext Dublin	20210426908289
13	39.54	EUR	14:13:41	Euronext Dublin	20210426908545
22	39.55	EUR	14:13:56	Euronext Dublin	20210426909057
55	39.53	EUR	14:14:57	Euronext Dublin	20210426912385
65	39.53	EUR	14:15:07	Euronext Dublin	20210426912641
24	39.53	EUR	14:15:08	Euronext Dublin	20210426912897
50	39.54	EUR	14:16:12	Euronext Dublin	20210426915457
61	39.54	EUR	14:16:13	Euronext Dublin	20210426915713
28	39.54	EUR	14:16:23	Euronext Dublin	20210426915969
89	39.57	EUR	14:19:08	Euronext Dublin	20210426919553
68	39.57	EUR	14:19:08	Euronext Dublin	20210426919809
223	39.58	EUR	14:20:01	Euronext Dublin	20210426923649
100	39.58	EUR	14:20:01	Euronext Dublin	20210426923905
51	39.55	EUR	14:26:16	Euronext Dublin	20210426938753
123	39.55	EUR	14:27:51	Euronext Dublin	20210426943361
51	39.53	EUR	14:28:40	Euronext Dublin	20210426945921
142	39.55	EUR	14:30:14	Euronext Dublin	20210426951041
52	39.55	EUR	14:30:17	Euronext Dublin	20210426952065
50	39.63	EUR	15:01:42	Euronext Dublin	202104261141249
3	39.64	EUR	15:02:11	Euronext Dublin	202104261142785
91	39.65	EUR	15:02:25	Euronext Dublin	202104261145089
54	39.65	EUR	15:02:25	Euronext Dublin	202104261145345
52	39.62	EUR	15:02:51	Euronext Dublin	202104261149441
51	39.62	EUR	15:03:22	Euronext Dublin	202104261150721
50	39.62	EUR	15:03:43	Euronext Dublin	202104261153281
50	39.63	EUR	15:04:02	Euronext Dublin	202104261153793
46	39.63	EUR	15:04:33	Euronext Dublin	202104261154049
42	39.68	EUR	15:04:53	Euronext Dublin	202104261165569
4	39.69	EUR	15:05:21	Euronext Dublin	202104261172225
22	39.69	EUR	15:05:21	Euronext Dublin	202104261172481
101	39.69	EUR	15:06:10	Euronext Dublin	202104261174017
216	39.7	EUR	15:08:28	Euronext Dublin	202104261177857
203	39.7	EUR	15:09:22	Euronext Dublin	202104261182209
215	39.7	EUR	15:12:06	Euronext Dublin	202104261197569
52	39.7	EUR	15:13:42	Euronext Dublin	202104261205505
51	39.69	EUR	15:14:01	Euronext Dublin	202104261207553
52	39.69	EUR	15:14:54	Euronext Dublin	202104261207809
51	39.69	EUR	15:15:48	Euronext Dublin	202104261212161
52	39.69	EUR	15:16:21	Euronext Dublin	202104261214977
50	39.68	EUR	15:16:56	Euronext Dublin	202104261216769
50	39.64	EUR	15:17:33	Euronext Dublin	202104261220097
50	39.6	EUR	15:31:42	Euronext Dublin	202104261368577
50	39.59	EUR	15:31:44	Euronext Dublin	202104261371649
117	39.63	EUR	15:32:53	Euronext Dublin	202104261378561
60	39.63	EUR	15:32:53	Euronext Dublin	202104261379841
2	39.62	EUR	15:33:40	Euronext Dublin	202104261380609
54	39.62	EUR	15:33:40	Euronext Dublin	202104261380865
47	39.62	EUR	15:34:14	Euronext Dublin	202104261381121
108	39.61	EUR	15:34:29	Euronext Dublin	202104261382913
92	39.61	EUR	15:34:58	Euronext Dublin	202104261387777
35	39.61	EUR	15:35:48	Euronext Dublin	202104261388545
61	39.61	EUR	15:35:48	Euronext Dublin	202104261388801
50	39.61	EUR	15:35:48	Euronext Dublin	202104261389313
50	39.62	EUR	15:36:12	Euronext Dublin	202104261394177
90	39.62	EUR	15:37:06	Euronext Dublin	202104261395969
52	39.62	EUR	15:37:06	Euronext Dublin	202104261396481
93	39.61	EUR	15:37:38	Euronext Dublin	202104261397761
45	39.61	EUR	15:38:30	Euronext Dublin	202104261398529
48	39.61	EUR	15:38:39	Euronext Dublin	202104261398785
41	39.61	EUR	15:39:01	Euronext Dublin	202104261399041
22	39.61	EUR	15:39:01	Euronext Dublin	202104261399297
14	39.61	EUR	15:39:22	Euronext Dublin	202104261399553
34	39.61	EUR	15:39:22	Euronext Dublin	202104261399809
50	39.61	EUR	15:39:42	Euronext Dublin	202104261403393
14	39.61	EUR	15:39:42	Euronext Dublin	202104261403649
64	39.6	EUR	15:39:55	Euronext Dublin	202104261406209
125	39.62	EUR	15:41:58	Euronext Dublin	202104261425921
22	39.62	EUR	15:41:58	Euronext Dublin	202104261426177
291	39.63	EUR	15:42:23	Euronext Dublin	202104261432577
14	39.63	EUR	15:42:58	Euronext Dublin	202104261435905
86	39.63	EUR	15:42:58	Euronext Dublin	202104261436161
40	39.64	EUR	15:43:44	Euronext Dublin	202104261437185
61	39.64	EUR	15:43:44	Euronext Dublin	202104261437441
55	39.64	EUR	15:43:44	Euronext Dublin	202104261438721
50	39.63	EUR	15:44:00	Euronext Dublin	202104261439745
56	39.63	EUR	15:44:24	Euronext Dublin	202104261440001
18	39.63	EUR	15:44:35	Euronext Dublin	202104261440257
34	39.63	EUR	15:44:35	Euronext Dublin	202104261440513
93	39.63	EUR	15:45:51	Euronext Dublin	202104261449473
71	39.63	EUR	15:46:29	Euronext Dublin	202104261450241
127	39.63	EUR	15:47:02	Euronext Dublin	202104261453313
147	39.66	EUR	15:50:06	Euronext Dublin	202104261482497
55	39.68	EUR	15:51:04	Euronext Dublin	202104261486593
51	39.67	EUR	15:51:20	Euronext Dublin	202104261487873
51	39.66	EUR	15:51:53	Euronext Dublin	202104261488897
47	39.66	EUR	15:52:31	Euronext Dublin	202104261489153
48	39.66	EUR	15:52:57	Euronext Dublin	202104261489409
2	39.66	EUR	15:53:28	Euronext Dublin	202104261489665
37	39.66	EUR	15:53:28	Euronext Dublin	202104261489921
10	39.66	EUR	15:53:28	Euronext Dublin	202104261490177
47	39.66	EUR	15:53:54	Euronext Dublin	202104261490433
48	39.66	EUR	15:54:28	Euronext Dublin	202104261490689
52	39.66	EUR	15:54:52	Euronext Dublin	202104261490945
83	39.67	EUR	15:55:18	Euronext Dublin	202104261496833
50	39.65	EUR	15:55:18	Euronext Dublin	202104261504257
8	39.65	EUR	15:55:18	Euronext Dublin	202104261504513
51	39.62	EUR	15:55:45	Euronext Dublin	202104261509377
50	39.61	EUR	15:56:14	Euronext Dublin	202104261510913
15	39.63	EUR	15:56:33	Euronext Dublin	202104261516801
65	39.62	EUR	15:56:43	Euronext Dublin	202104261517057
69	39.64	EUR	15:57:29	Euronext Dublin	202104261520385
48	39.64	EUR	15:57:47	Euronext Dublin	202104261520641
61	39.63	EUR	15:58:05	Euronext Dublin	202104261520897
25	39.65	EUR	15:59:43	Euronext Dublin	202104261525761
125	39.65	EUR	15:59:47	Euronext Dublin	202104261526017
77	39.65	EUR	15:59:47	Euronext Dublin	202104261526273
46	39.65	EUR	16:00:11	Euronext Dublin	202104261526529
53	39.65	EUR	16:00:31	Euronext Dublin	202104261526785
30	39.65	EUR	16:00:50	Euronext Dublin	202104261527041
21	39.65	EUR	16:00:50	Euronext Dublin	202104261527297
29	39.65	EUR	16:01:11	Euronext Dublin	202104261527553
18	39.65	EUR	16:01:11	Euronext Dublin	202104261527809
47	39.65	EUR	16:01:29	Euronext Dublin	202104261528065
51	39.65	EUR	16:01:42	Euronext Dublin	202104261530625
49	39.65	EUR	16:02:04	Euronext Dublin	202104261530881
125	39.69	EUR	16:03:47	Euronext Dublin	202104261535233
83	39.69	EUR	16:03:47	Euronext Dublin	202104261535489
86	39.69	EUR	16:03:47	Euronext Dublin	202104261535745
37	39.67	EUR	16:08:06	Euronext Dublin	202104261548289
10	39.67	EUR	16:08:06	Euronext Dublin	202104261548545
61	39.67	EUR	16:10:00	Euronext Dublin	202104261556225
83	39.67	EUR	16:10:00	Euronext Dublin	202104261556481
8	39.67	EUR	16:10:00	Euronext Dublin	202104261556737
48	39.66	EUR	16:10:37	Euronext Dublin	202104261558017
50	39.64	EUR	16:11:10	Euronext Dublin	202104261560577
185	39.64	EUR	16:13:24	Euronext Dublin	202104261565441
259	39.65	EUR	16:15:09	Euronext Dublin	202104261573889
83	39.65	EUR	16:15:09	Euronext Dublin	202104261574401
141	39.65	EUR	16:15:09	Euronext Dublin	202104261574657
50	39.65	EUR	16:15:09	Euronext Dublin	202104261574913
100	39.65	EUR	16:15:09	Euronext Dublin	202104261575169
21	39.65	EUR	16:15:09	Euronext Dublin	202104261575425
68	39.65	EUR	16:15:10	Euronext Dublin	202104261575681
50	39.65	EUR	16:15:10	Euronext Dublin	202104261575937
7	39.65	EUR	16:15:10	Euronext Dublin	202104261576193
58	39.65	EUR	16:15:12	Euronext Dublin	202104261576961
83	39.62	EUR	16:19:00	Euronext Dublin	202104261590017
125	39.62	EUR	16:19:00	Euronext Dublin	202104261590273
29	39.62	EUR	16:19:00	Euronext Dublin	202104261590529

 

END

 

 

POSDKABDFBKDPQB