Transaction in Own Shares

RNS Number : 1326N

CRH PLC

28 September 2021

 

28^th September 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 27^th September 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:			60,768
Highest price paid per share:			€42.85
Lowest price paid per share:			€42.13
Volume weighted average price paid:			€42.3823

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 1^st October 2021 following its announcement on 30^th June 2021 and were effected by CRH's broker as part of the Programme announced on 30^th June 2021.

Following settlement of the above transactions CRH will hold 18,440,431 of its ordinary shares in treasury which represents 2.319% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 776,699,907 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	42.3823	60,768

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
14	42.84	EUR	08:00:26	Euronext Dublin	2021092717665
32	42.83	EUR	08:00:28	Euronext Dublin	2021092718177
67	42.78	EUR	08:00:45	Euronext Dublin	2021092726113
3	42.78	EUR	08:00:45	Euronext Dublin	2021092726369
28	42.77	EUR	08:00:48	Euronext Dublin	2021092726625
35	42.77	EUR	08:00:49	Euronext Dublin	2021092726881
81	42.76	EUR	08:02:30	Euronext Dublin	2021092738145
31	42.77	EUR	08:03:05	Euronext Dublin	2021092739169
46	42.85	EUR	08:03:57	Euronext Dublin	2021092739937
34	42.85	EUR	08:03:57	Euronext Dublin	2021092740193
73	42.84	EUR	08:04:01	Euronext Dublin	2021092740705
73	42.84	EUR	08:04:01	Euronext Dublin	2021092740961
73	42.84	EUR	08:04:01	Euronext Dublin	2021092741217
127	42.77	EUR	08:05:08	Euronext Dublin	2021092743009
151	42.77	EUR	08:05:08	Euronext Dublin	2021092743265
151	42.77	EUR	08:05:08	Euronext Dublin	2021092743521
65	42.76	EUR	08:05:09	Euronext Dublin	2021092744033
53	42.76	EUR	08:05:09	Euronext Dublin	2021092744289
70	42.71	EUR	08:05:57	Euronext Dublin	2021092745825
15	42.71	EUR	08:05:57	Euronext Dublin	2021092746081
95	42.71	EUR	08:06:02	Euronext Dublin	2021092746849
259	42.74	EUR	08:08:13	Euronext Dublin	2021092755553
150	42.71	EUR	08:08:13	Euronext Dublin	2021092758113
95	42.72	EUR	08:08:13	Euronext Dublin	2021092758369
83	42.65	EUR	08:08:38	Euronext Dublin	2021092759393
256	42.68	EUR	08:11:31	Euronext Dublin	2021092775521
59	42.68	EUR	08:11:31	Euronext Dublin	2021092775777
94	42.66	EUR	08:11:47	Euronext Dublin	2021092776033
53	42.66	EUR	08:11:47	Euronext Dublin	2021092776545
46	42.64	EUR	08:12:22	Euronext Dublin	2021092777313
104	42.63	EUR	08:12:58	Euronext Dublin	2021092777825
93	42.6	EUR	08:14:06	Euronext Dublin	2021092783457
140	42.58	EUR	08:14:35	Euronext Dublin	2021092784225
20	42.61	EUR	08:15:40	Euronext Dublin	2021092798817
162	42.61	EUR	08:15:40	Euronext Dublin	2021092799073
289	42.62	EUR	08:18:01	Euronext Dublin	20210927103425
145	42.62	EUR	08:18:02	Euronext Dublin	20210927103937
47	42.62	EUR	08:18:13	Euronext Dublin	20210927104449
88	42.6	EUR	08:18:46	Euronext Dublin	20210927105473
84	42.62	EUR	08:21:04	Euronext Dublin	20210927112385
159	42.62	EUR	08:21:04	Euronext Dublin	20210927112641
63	42.62	EUR	08:21:05	Euronext Dublin	20210927113153
150	42.62	EUR	08:21:05	Euronext Dublin	20210927113409
47	42.62	EUR	08:21:05	Euronext Dublin	20210927113665
49	42.62	EUR	08:21:13	Euronext Dublin	20210927114177
54	42.6	EUR	08:21:29	Euronext Dublin	20210927116993
22	42.63	EUR	08:24:08	Euronext Dublin	20210927120577
72	42.63	EUR	08:24:08	Euronext Dublin	20210927120833
260	42.66	EUR	08:25:23	Euronext Dublin	20210927126465
295	42.65	EUR	08:25:27	Euronext Dublin	20210927126977
18	42.63	EUR	08:25:40	Euronext Dublin	20210927127233
55	42.63	EUR	08:25:40	Euronext Dublin	20210927127489
129	42.63	EUR	08:25:40	Euronext Dublin	20210927127745
133	42.63	EUR	08:25:40	Euronext Dublin	20210927128001
48	42.61	EUR	08:26:49	Euronext Dublin	20210927128769
45	42.61	EUR	08:26:49	Euronext Dublin	20210927129025
64	42.61	EUR	08:26:49	Euronext Dublin	20210927129537
92	42.61	EUR	08:27:58	Euronext Dublin	20210927130561
67	42.61	EUR	08:27:58	Euronext Dublin	20210927131329
270	42.64	EUR	08:30:28	Euronext Dublin	20210927139009
91	42.62	EUR	08:30:30	Euronext Dublin	20210927140289
189	42.68	EUR	08:32:00	Euronext Dublin	20210927147457
82	42.68	EUR	08:33:23	Euronext Dublin	20210927152065
90	42.68	EUR	08:33:23	Euronext Dublin	20210927153345
60	42.64	EUR	08:33:57	Euronext Dublin	20210927153857
47	42.64	EUR	08:34:18	Euronext Dublin	20210927155393
48	42.64	EUR	08:34:35	Euronext Dublin	20210927156673
17	42.64	EUR	08:35:24	Euronext Dublin	20210927157953
68	42.64	EUR	08:35:24	Euronext Dublin	20210927158209
234	42.65	EUR	08:37:22	Euronext Dublin	20210927162305
141	42.66	EUR	08:37:55	Euronext Dublin	20210927164353
46	42.64	EUR	08:38:14	Euronext Dublin	20210927164865
46	42.62	EUR	08:38:32	Euronext Dublin	20210927165633
5	42.61	EUR	08:39:08	Euronext Dublin	20210927168193
81	42.61	EUR	08:39:08	Euronext Dublin	20210927168449
89	42.6	EUR	08:39:35	Euronext Dublin	20210927170497
92	42.58	EUR	08:40:41	Euronext Dublin	20210927171521
49	42.58	EUR	08:40:41	Euronext Dublin	20210927172033
53	42.53	EUR	08:41:22	Euronext Dublin	20210927175617
94	42.54	EUR	08:42:00	Euronext Dublin	20210927178177
7	42.56	EUR	08:42:18	Euronext Dublin	20210927180993
90	42.57	EUR	08:43:10	Euronext Dublin	20210927182273
151	42.58	EUR	08:44:30	Euronext Dublin	20210927185857
53	42.58	EUR	08:44:30	Euronext Dublin	20210927186113
60	42.57	EUR	08:45:08	Euronext Dublin	20210927190209
111	42.57	EUR	08:46:38	Euronext Dublin	20210927194049
76	42.57	EUR	08:46:38	Euronext Dublin	20210927194817
167	42.57	EUR	08:48:15	Euronext Dublin	20210927198401
46	42.57	EUR	08:48:24	Euronext Dublin	20210927199425
46	42.57	EUR	08:48:59	Euronext Dublin	20210927199937
85	42.56	EUR	08:49:42	Euronext Dublin	20210927202241
45	42.54	EUR	08:50:32	Euronext Dublin	20210927206081
47	42.54	EUR	08:50:32	Euronext Dublin	20210927206337
48	42.53	EUR	08:50:44	Euronext Dublin	20210927207105
128	42.51	EUR	08:52:33	Euronext Dublin	20210927211201
112	42.51	EUR	08:52:33	Euronext Dublin	20210927211457
181	42.53	EUR	08:54:01	Euronext Dublin	20210927215041
48	42.52	EUR	08:54:12	Euronext Dublin	20210927216321
48	42.5	EUR	08:54:33	Euronext Dublin	20210927217601
140	42.47	EUR	08:56:01	Euronext Dublin	20210927222977
123	42.47	EUR	08:56:59	Euronext Dublin	20210927225025
83	42.47	EUR	08:57:40	Euronext Dublin	20210927225793
144	42.5	EUR	08:59:16	Euronext Dublin	20210927231937
48	42.5	EUR	08:59:17	Euronext Dublin	20210927232193
47	42.48	EUR	08:59:51	Euronext Dublin	20210927232961
47	42.47	EUR	09:00:03	Euronext Dublin	20210927234241
48	42.47	EUR	09:00:32	Euronext Dublin	20210927235521
83	42.46	EUR	09:01:31	Euronext Dublin	20210927236801
47	42.46	EUR	09:01:42	Euronext Dublin	20210927239105
102	42.46	EUR	09:02:55	Euronext Dublin	20210927240897
92	42.46	EUR	09:03:36	Euronext Dublin	20210927242177
138	42.43	EUR	09:05:24	Euronext Dublin	20210927247041
48	42.43	EUR	09:05:24	Euronext Dublin	20210927247809
90	42.43	EUR	09:06:24	Euronext Dublin	20210927251649
48	42.42	EUR	09:06:40	Euronext Dublin	20210927253185
102	42.42	EUR	09:08:41	Euronext Dublin	20210927256001
228	42.43	EUR	09:09:50	Euronext Dublin	20210927260609
47	42.41	EUR	09:10:05	Euronext Dublin	20210927261377
48	42.39	EUR	09:10:39	Euronext Dublin	20210927262401
94	42.42	EUR	09:13:31	Euronext Dublin	20210927273153
70	42.42	EUR	09:14:29	Euronext Dublin	20210927273921
160	42.42	EUR	09:15:00	Euronext Dublin	20210927274689
24	42.42	EUR	09:15:03	Euronext Dublin	20210927275201
47	42.44	EUR	09:15:18	Euronext Dublin	20210927280321
47	42.43	EUR	09:15:55	Euronext Dublin	20210927282113
88	42.44	EUR	09:18:21	Euronext Dublin	20210927291329
128	42.43	EUR	09:19:33	Euronext Dublin	20210927292609
52	42.43	EUR	09:19:34	Euronext Dublin	20210927293121
48	42.41	EUR	09:20:26	Euronext Dublin	20210927294913
47	42.39	EUR	09:20:43	Euronext Dublin	20210927295681
48	42.39	EUR	09:21:19	Euronext Dublin	20210927299265
218	42.44	EUR	09:25:18	Euronext Dublin	20210927316417
150	42.44	EUR	09:25:18	Euronext Dublin	20210927317185
38	42.44	EUR	09:25:18	Euronext Dublin	20210927317441
376	42.47	EUR	09:30:06	Euronext Dublin	20210927336641
136	42.47	EUR	09:30:06	Euronext Dublin	20210927336897
119	42.49	EUR	09:31:18	Euronext Dublin	20210927346625
32	42.5	EUR	09:32:33	Euronext Dublin	20210927354561
58	42.5	EUR	09:32:33	Euronext Dublin	20210927354817
47	42.5	EUR	09:32:52	Euronext Dublin	20210927356353
47	42.48	EUR	09:33:27	Euronext Dublin	20210927358657
70	42.47	EUR	09:34:25	Euronext Dublin	20210927359937
47	42.46	EUR	09:35:02	Euronext Dublin	20210927360961
89	42.45	EUR	09:36:09	Euronext Dublin	20210927363009
183	42.45	EUR	09:39:58	Euronext Dublin	20210927372737
117	42.45	EUR	09:39:59	Euronext Dublin	20210927373505
90	42.45	EUR	09:41:47	Euronext Dublin	20210927378881
47	42.45	EUR	09:42:02	Euronext Dublin	20210927379905
142	42.46	EUR	09:44:10	Euronext Dublin	20210927387585
48	42.46	EUR	09:45:17	Euronext Dublin	20210927391169
47	42.45	EUR	09:45:40	Euronext Dublin	20210927392961
47	42.44	EUR	09:46:24	Euronext Dublin	20210927395777
96	42.42	EUR	09:48:00	Euronext Dublin	20210927406529
102	42.44	EUR	09:50:28	Euronext Dublin	20210927413697
30	42.44	EUR	09:50:28	Euronext Dublin	20210927413953
60	42.44	EUR	09:50:28	Euronext Dublin	20210927414721
284	42.44	EUR	09:57:02	Euronext Dublin	20210927428545
150	42.44	EUR	09:57:02	Euronext Dublin	20210927429569
4	42.44	EUR	09:57:02	Euronext Dublin	20210927429825
47	42.42	EUR	09:57:51	Euronext Dublin	20210927431617
47	42.41	EUR	09:58:09	Euronext Dublin	20210927433665
87	42.4	EUR	09:59:33	Euronext Dublin	20210927434433
162	42.41	EUR	10:02:29	Euronext Dublin	20210927438785
79	42.41	EUR	10:02:29	Euronext Dublin	20210927439553
5	42.44	EUR	10:05:43	Euronext Dublin	20210927457473
2	42.44	EUR	10:05:43	Euronext Dublin	20210927457729
23	42.44	EUR	10:09:59	Euronext Dublin	20210927464129
150	42.44	EUR	10:09:59	Euronext Dublin	20210927464385
150	42.44	EUR	10:09:59	Euronext Dublin	20210927464641
4	42.44	EUR	10:09:59	Euronext Dublin	20210927464897
424	42.48	EUR	10:11:58	Euronext Dublin	20210927472577
58	42.48	EUR	10:11:58	Euronext Dublin	20210927473601
168	42.47	EUR	10:13:55	Euronext Dublin	20210927474625
114	42.46	EUR	10:15:41	Euronext Dublin	20210927477953
32	42.47	EUR	10:16:06	Euronext Dublin	20210927483073
59	42.47	EUR	10:16:06	Euronext Dublin	20210927483329
93	42.45	EUR	10:17:08	Euronext Dublin	20210927488193
47	42.45	EUR	10:17:33	Euronext Dublin	20210927489985
91	42.45	EUR	10:19:50	Euronext Dublin	20210927497921
80	42.45	EUR	10:19:50	Euronext Dublin	20210927498177
51	42.48	EUR	10:25:05	Euronext Dublin	20210927519169
272	42.49	EUR	10:27:00	Euronext Dublin	20210927523009
150	42.49	EUR	10:27:00	Euronext Dublin	20210927523265
150	42.49	EUR	10:27:00	Euronext Dublin	20210927523521
81	42.49	EUR	10:27:00	Euronext Dublin	20210927523777
47	42.48	EUR	10:27:15	Euronext Dublin	20210927525057
47	42.47	EUR	10:28:13	Euronext Dublin	20210927531201
47	42.47	EUR	10:29:02	Euronext Dublin	20210927536321
47	42.47	EUR	10:29:19	Euronext Dublin	20210927538113
79	42.54	EUR	10:31:04	Euronext Dublin	20210927586753
132	42.53	EUR	10:34:36	Euronext Dublin	20210927597249
105	42.53	EUR	10:34:36	Euronext Dublin	20210927598017
47	42.52	EUR	10:35:12	Euronext Dublin	20210927599553
100	42.55	EUR	10:36:29	Euronext Dublin	20210927613377
113	42.58	EUR	10:39:12	Euronext Dublin	20210927621313
13	42.58	EUR	10:39:12	Euronext Dublin	20210927621825
112	42.57	EUR	10:40:00	Euronext Dublin	20210927622337
29	42.57	EUR	10:40:00	Euronext Dublin	20210927622593
46	42.56	EUR	10:40:35	Euronext Dublin	20210927623105
48	42.56	EUR	10:41:14	Euronext Dublin	20210927626433
48	42.55	EUR	10:42:06	Euronext Dublin	20210927627969
47	42.54	EUR	10:42:12	Euronext Dublin	20210927629505
29	42.55	EUR	10:43:28	Euronext Dublin	20210927634113
72	42.55	EUR	10:43:28	Euronext Dublin	20210927634369
48	42.54	EUR	10:44:24	Euronext Dublin	20210927636417
48	42.53	EUR	10:44:55	Euronext Dublin	20210927637185
47	42.53	EUR	10:45:12	Euronext Dublin	20210927638465
87	42.52	EUR	10:46:34	Euronext Dublin	20210927661761
47	42.51	EUR	10:47:03	Euronext Dublin	20210927675329
47	42.51	EUR	10:47:36	Euronext Dublin	20210927677633
273	42.55	EUR	10:50:50	Euronext Dublin	20210927691713
91	42.54	EUR	10:51:29	Euronext Dublin	20210927692737
47	42.52	EUR	10:51:36	Euronext Dublin	20210927694529
269	42.53	EUR	10:53:55	Euronext Dublin	20210927702721
53	42.53	EUR	10:53:55	Euronext Dublin	20210927702977
48	42.52	EUR	10:54:10	Euronext Dublin	20210927705793
47	42.5	EUR	10:54:34	Euronext Dublin	20210927706817
175	42.54	EUR	10:56:15	Euronext Dublin	20210927732673
48	42.52	EUR	10:56:21	Euronext Dublin	20210927734465
172	42.5	EUR	10:57:55	Euronext Dublin	20210927737793
92	42.51	EUR	10:58:38	Euronext Dublin	20210927747777
48	42.51	EUR	10:59:23	Euronext Dublin	20210927752897
48	42.51	EUR	10:59:32	Euronext Dublin	20210927754433
48	42.5	EUR	11:00:03	Euronext Dublin	20210927755969
47	42.45	EUR	11:00:34	Euronext Dublin	20210927758785
55	42.46	EUR	11:02:12	Euronext Dublin	20210927764417
47	42.43	EUR	11:02:26	Euronext Dublin	20210927766209
47	42.42	EUR	11:03:27	Euronext Dublin	20210927768769
85	42.43	EUR	11:06:05	Euronext Dublin	20210927774401
80	42.43	EUR	11:06:05	Euronext Dublin	20210927774657
141	42.43	EUR	11:06:06	Euronext Dublin	20210927775681
87	42.47	EUR	11:09:03	Euronext Dublin	20210927792321
129	42.47	EUR	11:11:50	Euronext Dublin	20210927796161
23	42.51	EUR	11:15:35	Euronext Dublin	20210927810497
100	42.52	EUR	11:16:02	Euronext Dublin	20210927815105
5	42.52	EUR	11:16:03	Euronext Dublin	20210927815361
30	42.52	EUR	11:16:03	Euronext Dublin	20210927815873
14	42.52	EUR	11:16:03	Euronext Dublin	20210927816129
175	42.51	EUR	11:16:14	Euronext Dublin	20210927817409
47	42.5	EUR	11:16:29	Euronext Dublin	20210927819969
48	42.49	EUR	11:17:16	Euronext Dublin	20210927822017
47	42.48	EUR	11:17:50	Euronext Dublin	20210927823297
47	42.46	EUR	11:18:05	Euronext Dublin	20210927825089
91	42.45	EUR	11:19:31	Euronext Dublin	20210927828417
48	42.44	EUR	11:19:53	Euronext Dublin	20210927829441
90	42.43	EUR	11:20:56	Euronext Dublin	20210927831745
72	42.41	EUR	11:22:08	Euronext Dublin	20210927840705
47	42.39	EUR	11:22:47	Euronext Dublin	20210927843265
47	42.38	EUR	11:23:21	Euronext Dublin	20210927845057
89	42.38	EUR	11:24:43	Euronext Dublin	20210927851969
87	42.38	EUR	11:25:57	Euronext Dublin	20210927854017
1	42.38	EUR	11:26:24	Euronext Dublin	20210927856065
21	42.38	EUR	11:26:24	Euronext Dublin	20210927856321
87	42.38	EUR	11:28:20	Euronext Dublin	20210927862209
87	42.37	EUR	11:29:17	Euronext Dublin	20210927867585
47	42.35	EUR	11:30:07	Euronext Dublin	20210927871169
178	42.35	EUR	11:34:46	Euronext Dublin	20210927876801
45	42.34	EUR	11:35:00	Euronext Dublin	20210927878337
66	42.34	EUR	11:35:05	Euronext Dublin	20210927878593
125	42.34	EUR	11:37:25	Euronext Dublin	20210927886017
52	42.34	EUR	11:37:25	Euronext Dublin	20210927886529
47	42.32	EUR	11:38:26	Euronext Dublin	20210927892161
47	42.33	EUR	11:39:06	Euronext Dublin	20210927895489
89	42.33	EUR	11:40:53	Euronext Dublin	20210927899585
68	42.32	EUR	11:43:03	Euronext Dublin	20210927908801
21	42.32	EUR	11:43:03	Euronext Dublin	20210927909057
33	42.32	EUR	11:43:03	Euronext Dublin	20210927909313
87	42.31	EUR	11:44:22	Euronext Dublin	20210927910849
47	42.3	EUR	11:44:39	Euronext Dublin	20210927915969
177	42.29	EUR	11:47:28	Euronext Dublin	20210927929281
48	42.29	EUR	11:47:28	Euronext Dublin	20210927929793
48	42.28	EUR	11:48:07	Euronext Dublin	20210927930817
72	42.26	EUR	11:49:42	Euronext Dublin	20210927935937
15	42.26	EUR	11:49:42	Euronext Dublin	20210927936193
67	42.32	EUR	11:51:50	Euronext Dublin	20210927954113
64	42.32	EUR	11:51:50	Euronext Dublin	20210927954369
87	42.31	EUR	11:53:05	Euronext Dublin	20210927959489
87	42.3	EUR	11:55:00	Euronext Dublin	20210927965889
89	42.3	EUR	11:56:53	Euronext Dublin	20210927969217
58	42.3	EUR	11:56:53	Euronext Dublin	20210927969729
91	42.27	EUR	11:58:48	Euronext Dublin	20210927973569
55	42.26	EUR	11:59:01	Euronext Dublin	20210927974849
4	42.26	EUR	11:59:01	Euronext Dublin	20210927975105
136	42.28	EUR	12:00:59	Euronext Dublin	20210927979201
191	42.28	EUR	12:03:43	Euronext Dublin	20210927984321
89	42.27	EUR	12:05:50	Euronext Dublin	20210927985857
58	42.27	EUR	12:05:50	Euronext Dublin	20210927986625
48	42.26	EUR	12:06:30	Euronext Dublin	20210927990209
90	42.24	EUR	12:07:49	Euronext Dublin	20210927993025
90	42.19	EUR	12:08:53	Euronext Dublin	202109271001473
47	42.19	EUR	12:09:35	Euronext Dublin	202109271003265
87	42.19	EUR	12:10:40	Euronext Dublin	202109271007361
28	42.21	EUR	12:11:32	Euronext Dublin	202109271011713
11	42.21	EUR	12:11:32	Euronext Dublin	202109271011969
87	42.21	EUR	12:13:00	Euronext Dublin	202109271018369
47	42.25	EUR	12:13:31	Euronext Dublin	202109271027585
87	42.26	EUR	12:15:00	Euronext Dublin	202109271036033
114	42.24	EUR	12:17:40	Euronext Dublin	202109271041153
57	42.24	EUR	12:18:02	Euronext Dublin	202109271042433
83	42.24	EUR	12:18:04	Euronext Dublin	202109271042945
186	42.24	EUR	12:24:10	Euronext Dublin	202109271057793
97	42.24	EUR	12:24:10	Euronext Dublin	202109271058049
32	42.22	EUR	12:24:42	Euronext Dublin	202109271059841
15	42.22	EUR	12:24:42	Euronext Dublin	202109271060097
87	42.24	EUR	12:26:22	Euronext Dublin	202109271063169
150	42.26	EUR	12:31:04	Euronext Dublin	202109271076481
107	42.26	EUR	12:31:04	Euronext Dublin	202109271076737
83	42.29	EUR	12:35:02	Euronext Dublin	202109271088257
8	42.29	EUR	12:35:02	Euronext Dublin	202109271088513
1	42.29	EUR	12:35:02	Euronext Dublin	202109271088769
128	42.28	EUR	12:35:36	Euronext Dublin	202109271089793
73	42.28	EUR	12:35:36	Euronext Dublin	202109271090049
87	42.28	EUR	12:37:07	Euronext Dublin	202109271092609
284	42.3	EUR	12:41:12	Euronext Dublin	202109271100289
47	42.28	EUR	12:41:23	Euronext Dublin	202109271102081
240	42.3	EUR	12:45:59	Euronext Dublin	202109271110273
116	42.3	EUR	12:45:59	Euronext Dublin	202109271110785
89	42.3	EUR	12:47:42	Euronext Dublin	202109271117953
154	42.3	EUR	12:50:19	Euronext Dublin	202109271124353
21	42.3	EUR	12:50:30	Euronext Dublin	202109271126145
85	42.3	EUR	12:50:30	Euronext Dublin	202109271126401
89	42.3	EUR	12:51:59	Euronext Dublin	202109271130497
3	42.3	EUR	12:51:59	Euronext Dublin	202109271131777
89	42.29	EUR	12:52:35	Euronext Dublin	202109271135105
166	42.28	EUR	12:55:00	Euronext Dublin	202109271143297
47	42.24	EUR	12:55:37	Euronext Dublin	202109271149953
47	42.24	EUR	12:56:14	Euronext Dublin	202109271152769
47	42.24	EUR	12:57:10	Euronext Dublin	202109271157377
27	42.23	EUR	12:58:08	Euronext Dublin	202109271160705
6	42.23	EUR	12:58:08	Euronext Dublin	202109271160961
5	42.23	EUR	12:58:08	Euronext Dublin	202109271161217
11	42.23	EUR	12:58:08	Euronext Dublin	202109271161473
89	42.22	EUR	13:00:01	Euronext Dublin	202109271164289
60	42.22	EUR	13:00:01	Euronext Dublin	202109271164545
48	42.2	EUR	13:00:24	Euronext Dublin	202109271170177
185	42.21	EUR	13:03:00	Euronext Dublin	202109271181185
133	42.21	EUR	13:03:00	Euronext Dublin	202109271181441
84	42.25	EUR	13:07:56	Euronext Dublin	202109271196289
59	42.26	EUR	13:08:20	Euronext Dublin	202109271198337
55	42.26	EUR	13:08:39	Euronext Dublin	202109271200385
28	42.26	EUR	13:08:40	Euronext Dublin	202109271200641
11	42.26	EUR	13:10:33	Euronext Dublin	202109271204481
15	42.26	EUR	13:10:35	Euronext Dublin	202109271204737
257	42.26	EUR	13:10:35	Euronext Dublin	202109271204993
25	42.26	EUR	13:10:35	Euronext Dublin	202109271205249
159	42.26	EUR	13:10:42	Euronext Dublin	202109271207041
47	42.23	EUR	13:11:08	Euronext Dublin	202109271210881
47	42.24	EUR	13:11:58	Euronext Dublin	202109271219841
88	42.24	EUR	13:13:18	Euronext Dublin	202109271223681
51	42.24	EUR	13:13:18	Euronext Dublin	202109271224193
87	42.24	EUR	13:15:29	Euronext Dublin	202109271227777
85	42.24	EUR	13:15:29	Euronext Dublin	202109271228033
47	42.23	EUR	13:16:05	Euronext Dublin	202109271229313
48	42.25	EUR	13:18:34	Euronext Dublin	202109271237249
23	42.25	EUR	13:18:40	Euronext Dublin	202109271237761
224	42.25	EUR	13:19:04	Euronext Dublin	202109271238529
48	42.25	EUR	13:19:04	Euronext Dublin	202109271240321
47	42.25	EUR	13:19:25	Euronext Dublin	202109271241089
223	42.27	EUR	13:21:21	Euronext Dublin	202109271255425
59	42.27	EUR	13:21:21	Euronext Dublin	202109271256193
48	42.25	EUR	13:21:43	Euronext Dublin	202109271260033
49	42.24	EUR	13:22:06	Euronext Dublin	202109271261569
60	42.23	EUR	13:22:46	Euronext Dublin	202109271262081
32	42.23	EUR	13:22:46	Euronext Dublin	202109271262337
48	42.22	EUR	13:23:06	Euronext Dublin	202109271265153
47	42.22	EUR	13:23:32	Euronext Dublin	202109271267713
90	42.22	EUR	13:24:21	Euronext Dublin	202109271272321
48	42.22	EUR	13:25:09	Euronext Dublin	202109271275137
47	42.21	EUR	13:25:20	Euronext Dublin	202109271277185
87	42.19	EUR	13:26:30	Euronext Dublin	202109271280001
43	42.21	EUR	13:30:26	Euronext Dublin	202109271289217
103	42.21	EUR	13:30:36	Euronext Dublin	202109271289473
70	42.2	EUR	13:30:37	Euronext Dublin	202109271289729
147	42.2	EUR	13:30:38	Euronext Dublin	202109271290241
48	42.19	EUR	13:31:12	Euronext Dublin	202109271293825
93	42.19	EUR	13:31:55	Euronext Dublin	202109271296385
47	42.18	EUR	13:32:31	Euronext Dublin	202109271298689
47	42.18	EUR	13:32:55	Euronext Dublin	202109271303297
92	42.19	EUR	13:33:50	Euronext Dublin	202109271309953
48	42.17	EUR	13:33:59	Euronext Dublin	202109271314561
92	42.17	EUR	13:35:24	Euronext Dublin	202109271319425
72	42.17	EUR	13:35:24	Euronext Dublin	202109271319681
47	42.16	EUR	13:35:46	Euronext Dublin	202109271321217
193	42.18	EUR	13:37:25	Euronext Dublin	202109271331201
9	42.18	EUR	13:38:05	Euronext Dublin	202109271331969
86	42.18	EUR	13:38:37	Euronext Dublin	202109271333249
57	42.18	EUR	13:38:37	Euronext Dublin	202109271334529
93	42.19	EUR	13:39:55	Euronext Dublin	202109271336065
64	42.19	EUR	13:39:55	Euronext Dublin	202109271337345
47	42.19	EUR	13:40:39	Euronext Dublin	202109271340417
48	42.18	EUR	13:41:07	Euronext Dublin	202109271342977
52	42.2	EUR	13:44:01	Euronext Dublin	202109271348609
114	42.2	EUR	13:44:13	Euronext Dublin	202109271353985
22	42.2	EUR	13:44:13	Euronext Dublin	202109271354241
83	42.2	EUR	13:44:13	Euronext Dublin	202109271354497
8	42.2	EUR	13:44:13	Euronext Dublin	202109271354753
47	42.19	EUR	13:44:59	Euronext Dublin	202109271357825
47	42.18	EUR	13:45:23	Euronext Dublin	202109271359873
119	42.19	EUR	13:48:39	Euronext Dublin	202109271367809
50	42.19	EUR	13:48:39	Euronext Dublin	202109271368065
110	42.19	EUR	13:48:39	Euronext Dublin	202109271368321
4	42.19	EUR	13:51:37	Euronext Dublin	202109271375233
362	42.19	EUR	13:51:37	Euronext Dublin	202109271375489
126	42.19	EUR	13:51:38	Euronext Dublin	202109271380609
29	42.18	EUR	13:53:02	Euronext Dublin	202109271390081
94	42.18	EUR	13:53:02	Euronext Dublin	202109271390337
82	42.18	EUR	13:53:02	Euronext Dublin	202109271391361
127	42.19	EUR	13:54:07	Euronext Dublin	202109271395457
4	42.17	EUR	13:57:02	Euronext Dublin	202109271401601
180	42.17	EUR	13:57:09	Euronext Dublin	202109271401857
89	42.17	EUR	13:57:09	Euronext Dublin	202109271402625
47	42.16	EUR	13:57:40	Euronext Dublin	202109271404673
90	42.15	EUR	13:59:39	Euronext Dublin	202109271411329
22	42.15	EUR	13:59:39	Euronext Dublin	202109271411841
26	42.14	EUR	13:59:50	Euronext Dublin	202109271413633
21	42.14	EUR	13:59:50	Euronext Dublin	202109271413889
6	42.13	EUR	14:02:39	Euronext Dublin	202109271426689
47	42.13	EUR	14:02:39	Euronext Dublin	202109271426945
66	42.13	EUR	14:02:42	Euronext Dublin	202109271427201
185	42.15	EUR	14:04:20	Euronext Dublin	202109271430529
117	42.15	EUR	14:04:20	Euronext Dublin	202109271432065
172	42.16	EUR	14:06:16	Euronext Dublin	202109271440001
9	42.16	EUR	14:06:16	Euronext Dublin	202109271441281
50	42.16	EUR	14:06:16	Euronext Dublin	202109271441537
137	42.18	EUR	14:08:05	Euronext Dublin	202109271448193
83	42.18	EUR	14:08:05	Euronext Dublin	202109271448449
18	42.18	EUR	14:08:05	Euronext Dublin	202109271448705
58	42.2	EUR	14:12:05	Euronext Dublin	202109271453825
69	42.2	EUR	14:12:13	Euronext Dublin	202109271455361
12	42.2	EUR	14:12:13	Euronext Dublin	202109271455617
69	42.2	EUR	14:12:17	Euronext Dublin	202109271457153
1	42.2	EUR	14:12:17	Euronext Dublin	202109271457409
20	42.2	EUR	14:12:18	Euronext Dublin	202109271457665
39	42.2	EUR	14:12:18	Euronext Dublin	202109271457921
12	42.2	EUR	14:12:18	Euronext Dublin	202109271458177
208	42.19	EUR	14:12:58	Euronext Dublin	202109271461505
55	42.19	EUR	14:12:59	Euronext Dublin	202109271463809
17	42.19	EUR	14:12:59	Euronext Dublin	202109271464065
255	42.19	EUR	14:16:47	Euronext Dublin	202109271481217
166	42.18	EUR	14:18:27	Euronext Dublin	202109271488129
25	42.18	EUR	14:18:27	Euronext Dublin	202109271488385
115	42.18	EUR	14:18:27	Euronext Dublin	202109271488897
409	42.18	EUR	14:22:07	Euronext Dublin	202109271497345
56	42.18	EUR	14:22:07	Euronext Dublin	202109271497601
94	42.17	EUR	14:22:34	Euronext Dublin	202109271501441
43	42.15	EUR	14:25:46	Euronext Dublin	202109271507073
297	42.17	EUR	14:26:20	Euronext Dublin	202109271515009
203	42.17	EUR	14:26:20	Euronext Dublin	202109271515265
64	42.17	EUR	14:28:33	Euronext Dublin	202109271521665
47	42.17	EUR	14:28:34	Euronext Dublin	202109271521921
174	42.16	EUR	14:28:50	Euronext Dublin	202109271523969
60	42.16	EUR	14:28:50	Euronext Dublin	202109271526273
285	42.21	EUR	14:30:24	Euronext Dublin	202109271552897
37	42.21	EUR	14:30:25	Euronext Dublin	202109271555713
16	42.21	EUR	14:30:25	Euronext Dublin	202109271555969
64	42.2	EUR	14:30:43	Euronext Dublin	202109271564417
34	42.2	EUR	14:30:43	Euronext Dublin	202109271564673
53	42.18	EUR	14:30:50	Euronext Dublin	202109271566977
98	42.2	EUR	14:31:03	Euronext Dublin	202109271572609
102	42.19	EUR	14:31:13	Euronext Dublin	202109271572865
48	42.19	EUR	14:31:14	Euronext Dublin	202109271573121
100	42.2	EUR	14:31:57	Euronext Dublin	202109271573889
177	42.22	EUR	14:32:23	Euronext Dublin	202109271591297
92	42.22	EUR	14:32:23	Euronext Dublin	202109271595393
270	42.24	EUR	14:33:18	Euronext Dublin	202109271604609
105	42.24	EUR	14:33:18	Euronext Dublin	202109271606145
52	42.22	EUR	14:33:27	Euronext Dublin	202109271609729
53	42.19	EUR	14:33:36	Euronext Dublin	202109271614337
157	42.21	EUR	14:34:06	Euronext Dublin	202109271619713
67	42.19	EUR	14:34:41	Euronext Dublin	202109271620993
170	42.19	EUR	14:34:41	Euronext Dublin	202109271621249
105	42.18	EUR	14:35:01	Euronext Dublin	202109271622529
66	42.18	EUR	14:35:01	Euronext Dublin	202109271622785
166	42.19	EUR	14:36:09	Euronext Dublin	202109271635329
113	42.19	EUR	14:36:09	Euronext Dublin	202109271636353
273	42.21	EUR	14:37:54	Euronext Dublin	202109271663489
150	42.21	EUR	14:37:55	Euronext Dublin	202109271663745
1	42.21	EUR	14:37:55	Euronext Dublin	202109271664001
50	42.2	EUR	14:38:11	Euronext Dublin	202109271666049
60	42.19	EUR	14:38:27	Euronext Dublin	202109271667841
36	42.19	EUR	14:38:27	Euronext Dublin	202109271668097
54	42.2	EUR	14:39:25	Euronext Dublin	202109271677313
104	42.2	EUR	14:39:25	Euronext Dublin	202109271677569
17	42.2	EUR	14:39:25	Euronext Dublin	202109271677825
66	42.2	EUR	14:39:25	Euronext Dublin	202109271678081
44	42.23	EUR	14:40:21	Euronext Dublin	202109271687809
112	42.23	EUR	14:40:21	Euronext Dublin	202109271688065
64	42.24	EUR	14:41:28	Euronext Dublin	202109271694209
52	42.24	EUR	14:41:28	Euronext Dublin	202109271694465
64	42.24	EUR	14:41:29	Euronext Dublin	202109271697025
49	42.25	EUR	14:41:30	Euronext Dublin	202109271700609
14	42.25	EUR	14:41:30	Euronext Dublin	202109271700865
18	42.25	EUR	14:41:30	Euronext Dublin	202109271701121
293	42.24	EUR	14:42:26	Euronext Dublin	202109271707009
3	42.24	EUR	14:42:26	Euronext Dublin	202109271707265
106	42.24	EUR	14:42:26	Euronext Dublin	202109271708033
36	42.24	EUR	14:43:14	Euronext Dublin	202109271722113
126	42.25	EUR	14:43:18	Euronext Dublin	202109271723137
92	42.25	EUR	14:43:21	Euronext Dublin	202109271725697
13	42.25	EUR	14:43:28	Euronext Dublin	202109271729537
139	42.25	EUR	14:43:28	Euronext Dublin	202109271729793
33	42.26	EUR	14:44:04	Euronext Dublin	202109271745921
100	42.26	EUR	14:44:12	Euronext Dublin	202109271746689
38	42.27	EUR	14:44:19	Euronext Dublin	202109271761537
33	42.27	EUR	14:44:19	Euronext Dublin	202109271761793
80	42.25	EUR	14:45:21	Euronext Dublin	202109271775361
95	42.25	EUR	14:45:21	Euronext Dublin	202109271775617
83	42.26	EUR	14:46:12	Euronext Dublin	202109271776641
10	42.26	EUR	14:46:12	Euronext Dublin	202109271776897
75	42.26	EUR	14:46:12	Euronext Dublin	202109271777153
125	42.27	EUR	14:46:29	Euronext Dublin	202109271780737
80	42.27	EUR	14:46:30	Euronext Dublin	202109271781505
3	42.27	EUR	14:46:31	Euronext Dublin	202109271782529
23	42.27	EUR	14:46:37	Euronext Dublin	202109271788417
23	42.27	EUR	14:46:49	Euronext Dublin	202109271797377
53	42.27	EUR	14:46:49	Euronext Dublin	202109271797633
23	42.27	EUR	14:46:59	Euronext Dublin	202109271800193
12	42.27	EUR	14:47:00	Euronext Dublin	202109271800449
95	42.26	EUR	14:47:51	Euronext Dublin	202109271813505
55	42.26	EUR	14:47:54	Euronext Dublin	202109271814529
47	42.25	EUR	14:48:01	Euronext Dublin	202109271816321
132	42.24	EUR	14:48:48	Euronext Dublin	202109271821441
45	42.25	EUR	14:48:51	Euronext Dublin	202109271825793
48	42.25	EUR	14:48:52	Euronext Dublin	202109271826049
7	42.25	EUR	14:48:52	Euronext Dublin	202109271826305
8	42.24	EUR	14:48:56	Euronext Dublin	202109271826817
153	42.24	EUR	14:49:52	Euronext Dublin	202109271830657
76	42.24	EUR	14:49:52	Euronext Dublin	202109271830913
96	42.23	EUR	14:50:26	Euronext Dublin	202109271833985
21	42.23	EUR	14:51:05	Euronext Dublin	202109271838081
223	42.25	EUR	14:51:15	Euronext Dublin	202109271844481
91	42.26	EUR	14:51:51	Euronext Dublin	202109271857025
70	42.26	EUR	14:51:56	Euronext Dublin	202109271858561
58	42.31	EUR	14:53:21	Euronext Dublin	202109271873409
30	42.31	EUR	14:53:22	Euronext Dublin	202109271874689
296	42.31	EUR	14:53:46	Euronext Dublin	202109271877505
62	42.31	EUR	14:53:46	Euronext Dublin	202109271880065
7	42.35	EUR	14:54:49	Euronext Dublin	202109271886977
32	42.35	EUR	14:54:55	Euronext Dublin	202109271888001
110	42.35	EUR	14:54:55	Euronext Dublin	202109271888257
19	42.35	EUR	14:54:55	Euronext Dublin	202109271888513
129	42.35	EUR	14:54:55	Euronext Dublin	202109271890561
47	42.34	EUR	14:55:11	Euronext Dublin	202109271893377
48	42.34	EUR	14:55:23	Euronext Dublin	202109271894913
166	42.36	EUR	14:56:49	Euronext Dublin	202109271905409
7	42.36	EUR	14:56:49	Euronext Dublin	202109271908993
81	42.36	EUR	14:56:49	Euronext Dublin	202109271909249
208	42.4	EUR	14:58:05	Euronext Dublin	202109271923841
49	42.39	EUR	14:58:08	Euronext Dublin	202109271925889
205	42.41	EUR	14:59:37	Euronext Dublin	202109271933057
73	42.4	EUR	14:59:50	Euronext Dublin	202109271936385
90	42.4	EUR	15:00:22	Euronext Dublin	202109271939713
149	42.43	EUR	15:01:12	Euronext Dublin	202109271946625
121	42.44	EUR	15:01:36	Euronext Dublin	202109271953025
90	42.44	EUR	15:01:36	Euronext Dublin	202109271953281
48	42.42	EUR	15:01:49	Euronext Dublin	202109271959169
48	42.41	EUR	15:01:59	Euronext Dublin	202109271960449
49	42.41	EUR	15:02:17	Euronext Dublin	202109271962497
40	42.44	EUR	15:03:55	Euronext Dublin	202109271970689
4	42.44	EUR	15:03:55	Euronext Dublin	202109271970945
220	42.44	EUR	15:04:51	Euronext Dublin	202109271972993
120	42.44	EUR	15:04:51	Euronext Dublin	202109271973249
150	42.44	EUR	15:04:51	Euronext Dublin	202109271974017
75	42.44	EUR	15:04:51	Euronext Dublin	202109271974273
91	42.42	EUR	15:05:12	Euronext Dublin	202109271976065
48	42.41	EUR	15:05:18	Euronext Dublin	202109271977345
12	42.44	EUR	15:06:36	Euronext Dublin	202109271984769
202	42.43	EUR	15:07:36	Euronext Dublin	202109271988097
50	42.43	EUR	15:07:36	Euronext Dublin	202109271988353
247	42.43	EUR	15:07:37	Euronext Dublin	202109271991169
88	42.4	EUR	15:08:12	Euronext Dublin	202109271992705
92	42.39	EUR	15:08:40	Euronext Dublin	202109271997313
51	42.39	EUR	15:08:40	Euronext Dublin	202109271998081
104	42.38	EUR	15:09:54	Euronext Dublin	202109272000129
168	42.38	EUR	15:10:09	Euronext Dublin	202109272003713
22	42.38	EUR	15:10:09	Euronext Dublin	202109272004225
23	42.38	EUR	15:10:09	Euronext Dublin	202109272004481
147	42.37	EUR	15:10:59	Euronext Dublin	202109272007553
91	42.36	EUR	15:11:19	Euronext Dublin	202109272010113
49	42.34	EUR	15:11:28	Euronext Dublin	202109272013441
22	42.36	EUR	15:12:45	Euronext Dublin	202109272019841
284	42.39	EUR	15:14:15	Euronext Dublin	202109272026753
150	42.39	EUR	15:14:15	Euronext Dublin	202109272027009
94	42.39	EUR	15:14:15	Euronext Dublin	202109272027265
220	42.39	EUR	15:15:35	Euronext Dublin	202109272037249
97	42.39	EUR	15:16:22	Euronext Dublin	202109272039041
53	42.39	EUR	15:16:23	Euronext Dublin	202109272039297
23	42.39	EUR	15:16:23	Euronext Dublin	202109272039553
1	42.39	EUR	15:16:24	Euronext Dublin	202109272039809
3	42.4	EUR	15:17:00	Euronext Dublin	202109272041857
43	42.4	EUR	15:17:00	Euronext Dublin	202109272042113
19	42.4	EUR	15:17:04	Euronext Dublin	202109272042369
23	42.4	EUR	15:17:04	Euronext Dublin	202109272042625
5	42.4	EUR	15:17:04	Euronext Dublin	202109272042881
62	42.4	EUR	15:17:06	Euronext Dublin	202109272043137
51	42.4	EUR	15:17:06	Euronext Dublin	202109272043393
1	42.4	EUR	15:17:06	Euronext Dublin	202109272043649
49	42.39	EUR	15:17:34	Euronext Dublin	202109272045441
166	42.38	EUR	15:18:22	Euronext Dublin	202109272046977
48	42.37	EUR	15:18:34	Euronext Dublin	202109272048257
49	42.36	EUR	15:18:49	Euronext Dublin	202109272051329
49	42.35	EUR	15:19:07	Euronext Dublin	202109272051841
91	42.34	EUR	15:19:28	Euronext Dublin	202109272055425
23	42.38	EUR	15:20:17	Euronext Dublin	202109272066689
7	42.38	EUR	15:20:17	Euronext Dublin	202109272066945
94	42.38	EUR	15:20:21	Euronext Dublin	202109272067201
119	42.38	EUR	15:20:25	Euronext Dublin	202109272067713
89	42.37	EUR	15:21:20	Euronext Dublin	202109272070017
47	42.36	EUR	15:21:31	Euronext Dublin	202109272071553
90	42.36	EUR	15:22:00	Euronext Dublin	202109272073601
147	42.36	EUR	15:22:41	Euronext Dublin	202109272076929
47	42.35	EUR	15:22:48	Euronext Dublin	202109272078721
80	42.36	EUR	15:23:32	Euronext Dublin	202109272083585
175	42.36	EUR	15:24:13	Euronext Dublin	202109272086401
114	42.35	EUR	15:25:04	Euronext Dublin	202109272088449
67	42.35	EUR	15:25:04	Euronext Dublin	202109272088705
48	42.34	EUR	15:25:22	Euronext Dublin	202109272092033
120	42.34	EUR	15:26:25	Euronext Dublin	202109272093569
95	42.33	EUR	15:26:25	Euronext Dublin	202109272096385
94	42.33	EUR	15:26:58	Euronext Dublin	202109272106369
6	42.32	EUR	15:27:52	Euronext Dublin	202109272114305
166	42.32	EUR	15:27:52	Euronext Dublin	202109272114561
49	42.31	EUR	15:28:04	Euronext Dublin	202109272114817
88	42.31	EUR	15:28:37	Euronext Dublin	202109272121217
47	42.31	EUR	15:28:49	Euronext Dublin	202109272122241
58	42.33	EUR	15:31:38	Euronext Dublin	202109272131201
150	42.33	EUR	15:31:38	Euronext Dublin	202109272131457
112	42.33	EUR	15:31:38	Euronext Dublin	202109272131713
150	42.33	EUR	15:31:38	Euronext Dublin	202109272131969
111	42.33	EUR	15:31:38	Euronext Dublin	202109272132225
91	42.32	EUR	15:32:08	Euronext Dublin	202109272136833
35	42.37	EUR	15:35:26	Euronext Dublin	202109272158337
22	42.37	EUR	15:35:26	Euronext Dublin	202109272158593
65	42.37	EUR	15:35:26	Euronext Dublin	202109272158849
128	42.37	EUR	15:35:26	Euronext Dublin	202109272159105
142	42.37	EUR	15:35:40	Euronext Dublin	202109272165505
81	42.36	EUR	15:36:01	Euronext Dublin	202109272167297
83	42.36	EUR	15:36:23	Euronext Dublin	202109272167553
79	42.36	EUR	15:36:23	Euronext Dublin	202109272167809
150	42.36	EUR	15:36:28	Euronext Dublin	202109272168577
190	42.36	EUR	15:36:28	Euronext Dublin	202109272168833
94	42.36	EUR	15:36:58	Euronext Dublin	202109272175489
2	42.38	EUR	15:39:44	Euronext Dublin	202109272181377
21	42.38	EUR	15:39:44	Euronext Dublin	202109272181633
12	42.38	EUR	15:39:44	Euronext Dublin	202109272181889
83	42.38	EUR	15:39:44	Euronext Dublin	202109272182145
67	42.38	EUR	15:39:44	Euronext Dublin	202109272182401
23	42.38	EUR	15:39:44	Euronext Dublin	202109272182657
61	42.38	EUR	15:39:44	Euronext Dublin	202109272182913
67	42.38	EUR	15:39:45	Euronext Dublin	202109272184449
21	42.38	EUR	15:39:45	Euronext Dublin	202109272184705
61	42.38	EUR	15:39:46	Euronext Dublin	202109272184961
50	42.38	EUR	15:39:48	Euronext Dublin	202109272185473
460	42.39	EUR	15:40:50	Euronext Dublin	202109272192129
103	42.39	EUR	15:40:50	Euronext Dublin	202109272193409
63	42.42	EUR	15:42:23	Euronext Dublin	202109272208001
2	42.42	EUR	15:42:23	Euronext Dublin	202109272208257
63	42.42	EUR	15:42:24	Euronext Dublin	202109272208513
2	42.42	EUR	15:42:24	Euronext Dublin	202109272208769
26	42.42	EUR	15:42:24	Euronext Dublin	202109272209025
29	42.42	EUR	15:42:47	Euronext Dublin	202109272210817
278	42.41	EUR	15:43:13	Euronext Dublin	202109272211585
150	42.41	EUR	15:43:13	Euronext Dublin	202109272212609
42	42.41	EUR	15:43:13	Euronext Dublin	202109272212865
107	42.4	EUR	15:43:46	Euronext Dublin	202109272214913
55	42.4	EUR	15:43:46	Euronext Dublin	202109272215169
175	42.41	EUR	15:44:41	Euronext Dublin	202109272219265
77	42.43	EUR	15:46:58	Euronext Dublin	202109272223873
283	42.42	EUR	15:47:02	Euronext Dublin	202109272225153
150	42.42	EUR	15:47:02	Euronext Dublin	202109272225665
119	42.42	EUR	15:47:02	Euronext Dublin	202109272225921
132	42.43	EUR	15:49:12	Euronext Dublin	202109272235137
21	42.43	EUR	15:49:16	Euronext Dublin	202109272235393
23	42.43	EUR	15:49:16	Euronext Dublin	202109272235649
3	42.43	EUR	15:49:16	Euronext Dublin	202109272235905
335	42.42	EUR	15:49:33	Euronext Dublin	202109272236417
213	42.42	EUR	15:51:41	Euronext Dublin	202109272239233
22	42.42	EUR	15:51:41	Euronext Dublin	202109272239745
94	42.44	EUR	15:52:39	Euronext Dublin	202109272246401
48	42.44	EUR	15:53:19	Euronext Dublin	202109272247169
83	42.43	EUR	15:53:25	Euronext Dublin	202109272249729
18	42.43	EUR	15:53:25	Euronext Dublin	202109272249985
3	42.43	EUR	15:53:25	Euronext Dublin	202109272250241
23	42.43	EUR	15:53:25	Euronext Dublin	202109272250497
76	42.43	EUR	15:53:25	Euronext Dublin	202109272250753
23	42.43	EUR	15:53:43	Euronext Dublin	202109272251009
29	42.43	EUR	15:53:43	Euronext Dublin	202109272251265
175	42.42	EUR	15:53:48	Euronext Dublin	202109272252033
176	42.42	EUR	15:53:48	Euronext Dublin	202109272252289
94	42.4	EUR	15:54:06	Euronext Dublin	202109272257921
178	42.39	EUR	15:55:10	Euronext Dublin	202109272265601
63	42.39	EUR	15:55:10	Euronext Dublin	202109272266113
48	42.37	EUR	15:55:30	Euronext Dublin	202109272269697
235	42.36	EUR	15:56:48	Euronext Dublin	202109272276609
62	42.36	EUR	15:56:48	Euronext Dublin	202109272276865
48	42.35	EUR	15:56:58	Euronext Dublin	202109272278657
277	42.35	EUR	15:59:00	Euronext Dublin	202109272291201
128	42.35	EUR	15:59:00	Euronext Dublin	202109272291713
40	42.35	EUR	15:59:00	Euronext Dublin	202109272291969
228	42.34	EUR	16:00:48	Euronext Dublin	202109272296321
157	42.34	EUR	16:00:52	Euronext Dublin	202109272297089
95	42.34	EUR	16:01:22	Euronext Dublin	202109272305537
7	42.33	EUR	16:01:37	Euronext Dublin	202109272307841
41	42.33	EUR	16:01:37	Euronext Dublin	202109272308097
12	42.34	EUR	16:02:21	Euronext Dublin	202109272310657
11	42.34	EUR	16:02:21	Euronext Dublin	202109272310913
7	42.34	EUR	16:02:58	Euronext Dublin	202109272311681
22	42.34	EUR	16:03:07	Euronext Dublin	202109272311937
23	42.34	EUR	16:03:07	Euronext Dublin	202109272312193
6	42.34	EUR	16:03:07	Euronext Dublin	202109272312449
69	42.34	EUR	16:03:16	Euronext Dublin	202109272312705
83	42.34	EUR	16:03:17	Euronext Dublin	202109272312961
2	42.34	EUR	16:03:17	Euronext Dublin	202109272313217
125	42.35	EUR	16:04:21	Euronext Dublin	202109272318849
242	42.37	EUR	16:05:20	Euronext Dublin	202109272327809
55	42.37	EUR	16:05:20	Euronext Dublin	202109272328577
95	42.35	EUR	16:06:20	Euronext Dublin	202109272331393
62	42.35	EUR	16:06:20	Euronext Dublin	202109272332161
91	42.35	EUR	16:08:23	Euronext Dublin	202109272338561
61	42.35	EUR	16:08:23	Euronext Dublin	202109272339329
137	42.35	EUR	16:08:44	Euronext Dublin	202109272339841
54	42.35	EUR	16:09:30	Euronext Dublin	202109272341121
23	42.35	EUR	16:09:30	Euronext Dublin	202109272341377
21	42.35	EUR	16:09:30	Euronext Dublin	202109272341633
12	42.35	EUR	16:09:30	Euronext Dublin	202109272341889
8	42.35	EUR	16:09:57	Euronext Dublin	202109272342145

 

END

 

 

POSDKOBDOBKDOCB