Transaction in Own Shares

RNS Number : 1332F

CRH PLC

14 July 2021

 

14^th July 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 13^th July 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:			93,000
Highest price paid per share:			€42.47
Lowest price paid per share:			€41.98
Volume weighted average price paid:			€42.2434

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 13,538,585 of its ordinary shares in treasury which represents 1.703% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 781,601,753 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	42.2434	93,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
141	42.08	EUR	08:01:37	Euronext Dublin	2021071329441
114	42.08	EUR	08:02:01	Euronext Dublin	2021071331489
139	42.08	EUR	08:02:01	Euronext Dublin	2021071332513
171	42.08	EUR	08:02:01	Euronext Dublin	2021071333025
171	42.08	EUR	08:02:01	Euronext Dublin	2021071333281
220	42.15	EUR	08:02:32	Euronext Dublin	2021071337121
172	42.15	EUR	08:02:32	Euronext Dublin	2021071337633
93	42.21	EUR	08:03:44	Euronext Dublin	2021071340961
78	42.2	EUR	08:04:21	Euronext Dublin	2021071342241
56	42.2	EUR	08:04:21	Euronext Dublin	2021071342497
146	42.2	EUR	08:04:21	Euronext Dublin	2021071342753
50	42.14	EUR	08:04:25	Euronext Dublin	2021071344801
71	42.16	EUR	08:05:26	Euronext Dublin	2021071347105
92	42.16	EUR	08:05:26	Euronext Dublin	2021071347617
36	42.11	EUR	08:05:29	Euronext Dublin	2021071348897
82	42.12	EUR	08:05:30	Euronext Dublin	2021071349409
32	42.1	EUR	08:05:45	Euronext Dublin	2021071351969
118	42.1	EUR	08:05:45	Euronext Dublin	2021071352225
88	42.1	EUR	08:05:45	Euronext Dublin	2021071352481
48	42.06	EUR	08:05:52	Euronext Dublin	2021071354017
80	42.04	EUR	08:06:29	Euronext Dublin	2021071355553
110	42.04	EUR	08:06:30	Euronext Dublin	2021071357089
2	42.01	EUR	08:07:25	Euronext Dublin	2021071358881
256	42.01	EUR	08:07:25	Euronext Dublin	2021071359137
19	42.01	EUR	08:07:26	Euronext Dublin	2021071360161
4	42	EUR	08:07:26	Euronext Dublin	2021071360929
93	42	EUR	08:07:26	Euronext Dublin	2021071361185
141	42.02	EUR	08:08:37	Euronext Dublin	2021071365793
74	42.05	EUR	08:08:58	Euronext Dublin	2021071370145
75	42.03	EUR	08:09:04	Euronext Dublin	2021071371425
190	42.06	EUR	08:09:33	Euronext Dublin	2021071376033
49	42.03	EUR	08:09:33	Euronext Dublin	2021071377569
206	42.04	EUR	08:10:02	Euronext Dublin	2021071383201
102	42.02	EUR	08:10:19	Euronext Dublin	2021071386273
54	42.02	EUR	08:10:55	Euronext Dublin	2021071391137
108	42.02	EUR	08:10:56	Euronext Dublin	2021071391393
48	42.02	EUR	08:10:56	Euronext Dublin	2021071391649
51	42	EUR	08:11:01	Euronext Dublin	2021071393697
57	42.03	EUR	08:11:06	Euronext Dublin	2021071395489
104	42.02	EUR	08:11:38	Euronext Dublin	20210713100097
80	42.02	EUR	08:11:38	Euronext Dublin	20210713100609
51	42.02	EUR	08:11:44	Euronext Dublin	20210713106753
8	41.99	EUR	08:11:52	Euronext Dublin	20210713113665
132	42	EUR	08:12:32	Euronext Dublin	20210713120833
114	42	EUR	08:13:45	Euronext Dublin	20210713125185
117	42	EUR	08:13:51	Euronext Dublin	20210713125441
164	42	EUR	08:15:07	Euronext Dublin	20210713128769
150	41.99	EUR	08:15:07	Euronext Dublin	20210713131841
52	41.99	EUR	08:15:07	Euronext Dublin	20210713132097
24	41.99	EUR	08:15:07	Euronext Dublin	20210713132353
226	42	EUR	08:15:07	Euronext Dublin	20210713132609
150	41.99	EUR	08:15:07	Euronext Dublin	20210713132865
76	42	EUR	08:15:07	Euronext Dublin	20210713133121
7	41.98	EUR	08:15:17	Euronext Dublin	20210713137729
65	42.23	EUR	08:28:24	Euronext Dublin	20210713265217
49	42.25	EUR	08:28:40	Euronext Dublin	20210713268801
17	42.25	EUR	08:28:41	Euronext Dublin	20210713269057
13	42.25	EUR	08:28:41	Euronext Dublin	20210713269313
25	42.25	EUR	08:28:41	Euronext Dublin	20210713269825
86	42.24	EUR	08:28:41	Euronext Dublin	20210713270849
192	42.25	EUR	08:29:20	Euronext Dublin	20210713272385
104	42.25	EUR	08:29:52	Euronext Dublin	20210713274177
113	42.24	EUR	08:29:52	Euronext Dublin	20210713276993
53	42.24	EUR	08:30:03	Euronext Dublin	20210713278017
118	42.3	EUR	08:30:55	Euronext Dublin	20210713284673
153	42.3	EUR	08:30:55	Euronext Dublin	20210713284929
66	42.3	EUR	08:30:55	Euronext Dublin	20210713285185
111	42.31	EUR	08:31:33	Euronext Dublin	20210713286209
130	42.32	EUR	08:32:03	Euronext Dublin	20210713289793
152	42.32	EUR	08:32:03	Euronext Dublin	20210713290305
96	42.33	EUR	08:32:32	Euronext Dublin	20210713292353
98	42.32	EUR	08:32:32	Euronext Dublin	20210713294145
49	42.3	EUR	08:32:44	Euronext Dublin	20210713294657
62	42.29	EUR	08:32:55	Euronext Dublin	20210713295169
99	42.27	EUR	08:33:07	Euronext Dublin	20210713295681
164	42.29	EUR	08:34:24	Euronext Dublin	20210713298241
146	42.29	EUR	08:34:24	Euronext Dublin	20210713298497
236	42.27	EUR	08:34:40	Euronext Dublin	20210713299265
257	42.31	EUR	08:36:47	Euronext Dublin	20210713306433
41	42.34	EUR	08:38:02	Euronext Dublin	20210713309505
1	42.34	EUR	08:38:02	Euronext Dublin	20210713309761
41	42.34	EUR	08:38:02	Euronext Dublin	20210713310017
3	42.34	EUR	08:38:02	Euronext Dublin	20210713310273
78	42.33	EUR	08:38:16	Euronext Dublin	20210713311041
125	42.33	EUR	08:38:16	Euronext Dublin	20210713311553
68	42.35	EUR	08:39:46	Euronext Dublin	20210713314369
58	42.37	EUR	08:40:19	Euronext Dublin	20210713317953
178	42.36	EUR	08:40:50	Euronext Dublin	20210713318465
45	42.36	EUR	08:40:50	Euronext Dublin	20210713318721
283	42.36	EUR	08:40:50	Euronext Dublin	20210713318977
121	42.36	EUR	08:40:50	Euronext Dublin	20210713319233
47	42.3	EUR	08:45:34	Euronext Dublin	20210713331265
95	42.29	EUR	08:47:03	Euronext Dublin	20210713335617
218	42.3	EUR	08:48:59	Euronext Dublin	20210713337409
146	42.3	EUR	08:48:59	Euronext Dublin	20210713337921
83	42.3	EUR	08:48:59	Euronext Dublin	20210713338177
48	42.29	EUR	08:50:40	Euronext Dublin	20210713344321
47	42.32	EUR	08:52:39	Euronext Dublin	20210713351233
95	42.3	EUR	08:53:22	Euronext Dublin	20210713352257
21	42.34	EUR	08:54:05	Euronext Dublin	20210713354305
202	42.35	EUR	08:55:20	Euronext Dublin	20210713355073
150	42.35	EUR	08:55:21	Euronext Dublin	20210713358913
83	42.35	EUR	08:55:21	Euronext Dublin	20210713359169
75	42.35	EUR	08:55:21	Euronext Dublin	20210713359425
263	42.37	EUR	08:56:50	Euronext Dublin	20210713369409
163	42.37	EUR	08:57:20	Euronext Dublin	20210713372737
47	42.34	EUR	08:57:36	Euronext Dublin	20210713374273
48	42.31	EUR	08:57:47	Euronext Dublin	20210713376065
48	42.33	EUR	08:58:00	Euronext Dublin	20210713379649
39	42.35	EUR	08:59:04	Euronext Dublin	20210713384769
175	42.33	EUR	08:59:25	Euronext Dublin	20210713386305
86	42.34	EUR	08:59:25	Euronext Dublin	20210713386817
247	42.35	EUR	09:01:03	Euronext Dublin	20210713388353
92	42.35	EUR	09:01:03	Euronext Dublin	20210713389889
83	42.35	EUR	09:01:03	Euronext Dublin	20210713390145
112	42.41	EUR	09:01:44	Euronext Dublin	20210713396033
133	42.41	EUR	09:01:44	Euronext Dublin	20210713396289
105	42.4	EUR	09:02:40	Euronext Dublin	20210713398849
142	42.4	EUR	09:02:40	Euronext Dublin	20210713399361
124	42.4	EUR	09:04:27	Euronext Dublin	20210713404993
129	42.4	EUR	09:04:27	Euronext Dublin	20210713405505
71	42.4	EUR	09:04:45	Euronext Dublin	20210713406273
42	42.39	EUR	09:05:06	Euronext Dublin	20210713407553
72	42.39	EUR	09:05:06	Euronext Dublin	20210713407809
140	42.4	EUR	09:06:01	Euronext Dublin	20210713409345
110	42.4	EUR	09:06:01	Euronext Dublin	20210713410113
152	42.43	EUR	09:07:01	Euronext Dublin	20210713414977
55	42.43	EUR	09:07:09	Euronext Dublin	20210713415489
210	42.47	EUR	09:09:02	Euronext Dublin	20210713420865
197	42.47	EUR	09:09:02	Euronext Dublin	20210713421377
174	42.46	EUR	09:10:52	Euronext Dublin	20210713422913
201	42.46	EUR	09:10:52	Euronext Dublin	20210713423169
186	42.42	EUR	09:11:43	Euronext Dublin	20210713424193
97	42.45	EUR	09:12:40	Euronext Dublin	20210713426241
81	42.45	EUR	09:12:40	Euronext Dublin	20210713426497
93	42.44	EUR	09:13:05	Euronext Dublin	20210713428033
204	42.41	EUR	09:14:51	Euronext Dublin	20210713430081
56	42.41	EUR	09:14:51	Euronext Dublin	20210713430337
8	42.34	EUR	09:34:59	Euronext Dublin	20210713464129
1	42.34	EUR	09:35:35	Euronext Dublin	20210713464385
114	42.33	EUR	09:35:52	Euronext Dublin	20210713464897
97	42.33	EUR	09:35:52	Euronext Dublin	20210713465409
93	42.33	EUR	09:36:14	Euronext Dublin	20210713468993
47	42.3	EUR	09:36:35	Euronext Dublin	20210713473089
83	42.29	EUR	09:38:52	Euronext Dublin	20210713477185
54	42.29	EUR	09:39:29	Euronext Dublin	20210713478209
95	42.29	EUR	09:39:29	Euronext Dublin	20210713478721
95	42.29	EUR	09:39:29	Euronext Dublin	20210713478977
95	42.29	EUR	09:39:29	Euronext Dublin	20210713479233
325	42.31	EUR	09:41:39	Euronext Dublin	20210713481281
265	42.31	EUR	09:41:39	Euronext Dublin	20210713482049
147	42.3	EUR	09:41:58	Euronext Dublin	20210713483585
1	42.31	EUR	09:43:20	Euronext Dublin	20210713484353
22	42.31	EUR	09:43:20	Euronext Dublin	20210713484609
154	42.33	EUR	09:45:24	Euronext Dublin	20210713489473
148	42.33	EUR	09:45:24	Euronext Dublin	20210713489729
157	42.31	EUR	09:45:52	Euronext Dublin	20210713490753
130	42.32	EUR	09:46:31	Euronext Dublin	20210713493057
39	42.32	EUR	09:46:32	Euronext Dublin	20210713493825
130	42.32	EUR	09:46:32	Euronext Dublin	20210713494081
97	42.32	EUR	09:46:32	Euronext Dublin	20210713494337
67	42.32	EUR	09:46:32	Euronext Dublin	20210713494593
5	42.32	EUR	09:46:32	Euronext Dublin	20210713494849
102	42.31	EUR	09:46:54	Euronext Dublin	20210713495617
52	42.31	EUR	09:46:54	Euronext Dublin	20210713496641
72	42.26	EUR	09:47:59	Euronext Dublin	20210713499201
59	42.26	EUR	09:47:59	Euronext Dublin	20210713500225
70	42.28	EUR	09:50:13	Euronext Dublin	20210713506625
213	42.27	EUR	09:51:25	Euronext Dublin	20210713507393
133	42.27	EUR	09:51:25	Euronext Dublin	20210713507905
109	42.2	EUR	09:52:08	Euronext Dublin	20210713512001
25	42.2	EUR	09:52:08	Euronext Dublin	20210713512513
1	42.2	EUR	09:52:09	Euronext Dublin	20210713512769
149	42.21	EUR	09:55:26	Euronext Dublin	20210713514049
32	42.22	EUR	09:56:05	Euronext Dublin	20210713515841
61	42.24	EUR	09:56:20	Euronext Dublin	20210713516353
8	42.24	EUR	09:56:20	Euronext Dublin	20210713516609
6	42.24	EUR	09:56:20	Euronext Dublin	20210713516865
65	42.24	EUR	09:56:21	Euronext Dublin	20210713517121
150	42.24	EUR	09:56:21	Euronext Dublin	20210713517377
6	42.24	EUR	09:56:21	Euronext Dublin	20210713517633
65	42.24	EUR	09:56:21	Euronext Dublin	20210713517889
99	42.23	EUR	09:57:01	Euronext Dublin	20210713518913
94	42.22	EUR	09:57:04	Euronext Dublin	20210713519169
69	42.22	EUR	09:57:04	Euronext Dublin	20210713519425
103	42.21	EUR	09:58:10	Euronext Dublin	20210713521473
95	42.2	EUR	09:58:30	Euronext Dublin	20210713522241
170	42.2	EUR	09:59:06	Euronext Dublin	20210713525313
10	42.21	EUR	10:00:28	Euronext Dublin	20210713527361
216	42.21	EUR	10:02:41	Euronext Dublin	20210713528897
241	42.21	EUR	10:06:48	Euronext Dublin	20210713530689
174	42.22	EUR	10:07:22	Euronext Dublin	20210713531713
153	42.22	EUR	10:07:22	Euronext Dublin	20210713532481
135	42.22	EUR	10:07:22	Euronext Dublin	20210713532737
18	42.22	EUR	10:07:22	Euronext Dublin	20210713532993
71	42.22	EUR	10:07:22	Euronext Dublin	20210713533249
82	42.22	EUR	10:07:22	Euronext Dublin	20210713533505
225	42.21	EUR	10:08:55	Euronext Dublin	20210713536321
330	42.21	EUR	10:08:55	Euronext Dublin	20210713537089
173	42.2	EUR	10:11:55	Euronext Dublin	20210713542465
134	42.2	EUR	10:12:11	Euronext Dublin	20210713543489
96	42.2	EUR	10:12:18	Euronext Dublin	20210713544001
51	42.19	EUR	10:12:29	Euronext Dublin	20210713544257
9	42.19	EUR	10:12:29	Euronext Dublin	20210713544513
143	42.16	EUR	10:14:38	Euronext Dublin	20210713547329
131	42.16	EUR	10:14:38	Euronext Dublin	20210713548097
15	42.16	EUR	10:14:38	Euronext Dublin	20210713548353
1	42.19	EUR	10:15:40	Euronext Dublin	20210713552449
21	42.19	EUR	10:15:40	Euronext Dublin	20210713552705
96	42.22	EUR	10:15:57	Euronext Dublin	20210713553985
67	42.22	EUR	10:15:57	Euronext Dublin	20210713554241
132	42.23	EUR	10:18:21	Euronext Dublin	20210713558337
141	42.23	EUR	10:18:21	Euronext Dublin	20210713560385
115	42.23	EUR	10:18:21	Euronext Dublin	20210713560641
7	42.22	EUR	10:18:45	Euronext Dublin	20210713561409
41	42.22	EUR	10:18:45	Euronext Dublin	20210713561665
90	42.22	EUR	10:19:29	Euronext Dublin	20210713562689
58	42.22	EUR	10:19:29	Euronext Dublin	20210713562945
63	42.23	EUR	10:20:07	Euronext Dublin	20210713566017
47	42.22	EUR	10:20:08	Euronext Dublin	20210713566529
209	42.24	EUR	10:21:58	Euronext Dublin	20210713569345
99	42.26	EUR	10:23:10	Euronext Dublin	20210713570881
75	42.26	EUR	10:23:10	Euronext Dublin	20210713572161
81	42.26	EUR	10:23:10	Euronext Dublin	20210713572417
146	42.26	EUR	10:23:10	Euronext Dublin	20210713572673
73	42.25	EUR	10:23:34	Euronext Dublin	20210713573185
154	42.23	EUR	10:24:33	Euronext Dublin	20210713574465
25	42.23	EUR	10:24:33	Euronext Dublin	20210713574721
51	42.23	EUR	10:24:33	Euronext Dublin	20210713574977
50	42.24	EUR	10:26:07	Euronext Dublin	20210713576257
200	42.23	EUR	10:27:10	Euronext Dublin	20210713577793
130	42.23	EUR	10:27:10	Euronext Dublin	20210713578305
93	42.21	EUR	10:27:55	Euronext Dublin	20210713579329
8	42.22	EUR	10:28:24	Euronext Dublin	20210713580865
82	42.22	EUR	10:28:24	Euronext Dublin	20210713581121
48	42.22	EUR	10:28:38	Euronext Dublin	20210713582913
96	42.26	EUR	10:30:06	Euronext Dublin	20210713589825
54	42.26	EUR	10:30:06	Euronext Dublin	20210713590081
63	42.25	EUR	10:31:07	Euronext Dublin	20210713591873
15	42.25	EUR	10:31:09	Euronext Dublin	20210713592641
104	42.28	EUR	10:33:05	Euronext Dublin	20210713595713
157	42.27	EUR	10:33:10	Euronext Dublin	20210713596481
69	42.27	EUR	10:33:10	Euronext Dublin	20210713596993
171	42.25	EUR	10:35:19	Euronext Dublin	20210713599041
84	42.24	EUR	10:35:19	Euronext Dublin	20210713600577
3	42.25	EUR	10:35:19	Euronext Dublin	20210713600833
217	42.23	EUR	10:39:37	Euronext Dublin	20210713606977
221	42.23	EUR	10:39:37	Euronext Dublin	20210713607745
1	42.23	EUR	10:39:37	Euronext Dublin	20210713608001
71	42.24	EUR	10:41:39	Euronext Dublin	20210713613377
72	42.24	EUR	10:41:39	Euronext Dublin	20210713613633
72	42.24	EUR	10:41:39	Euronext Dublin	20210713613889
72	42.24	EUR	10:41:39	Euronext Dublin	20210713614145
212	42.26	EUR	10:42:25	Euronext Dublin	20210713620801
70	42.26	EUR	10:42:36	Euronext Dublin	20210713621313
40	42.26	EUR	10:42:36	Euronext Dublin	20210713621569
115	42.26	EUR	10:43:46	Euronext Dublin	20210713622849
79	42.26	EUR	10:43:46	Euronext Dublin	20210713623105
48	42.25	EUR	10:44:02	Euronext Dublin	20210713624897
181	42.24	EUR	10:45:20	Euronext Dublin	20210713625921
48	42.23	EUR	10:45:24	Euronext Dublin	20210713628737
22	42.24	EUR	10:47:23	Euronext Dublin	20210713632321
66	42.24	EUR	10:47:23	Euronext Dublin	20210713632577
88	42.24	EUR	10:47:28	Euronext Dublin	20210713633089
427	42.23	EUR	10:52:22	Euronext Dublin	20210713634881
49	42.23	EUR	10:52:22	Euronext Dublin	20210713635393
150	42.23	EUR	10:52:22	Euronext Dublin	20210713635649
275	42.23	EUR	10:52:22	Euronext Dublin	20210713635905
18	42.2	EUR	10:52:24	Euronext Dublin	20210713638721
146	42.22	EUR	10:54:02	Euronext Dublin	20210713640769
19	42.22	EUR	10:54:02	Euronext Dublin	20210713641025
123	42.22	EUR	10:54:02	Euronext Dublin	20210713642049
77	42.21	EUR	10:55:08	Euronext Dublin	20210713643329
102	42.21	EUR	10:55:08	Euronext Dublin	20210713644353
47	42.17	EUR	10:55:32	Euronext Dublin	20210713646401
136	42.17	EUR	10:58:22	Euronext Dublin	20210713647937
153	42.17	EUR	10:58:30	Euronext Dublin	20210713648449
188	42.16	EUR	10:59:50	Euronext Dublin	20210713650753
208	42.15	EUR	11:00:23	Euronext Dublin	20210713651521
140	42.14	EUR	11:00:24	Euronext Dublin	20210713653569
99	42.14	EUR	11:00:24	Euronext Dublin	20210713653825
1	42.19	EUR	11:03:56	Euronext Dublin	20210713660737
107	42.19	EUR	11:03:56	Euronext Dublin	20210713660993
97	42.19	EUR	11:03:56	Euronext Dublin	20210713661761
84	42.18	EUR	11:05:14	Euronext Dublin	20210713662273
144	42.18	EUR	11:05:21	Euronext Dublin	20210713662785
144	42.18	EUR	11:06:50	Euronext Dublin	20210713664065
204	42.18	EUR	11:08:09	Euronext Dublin	20210713668417
150	42.18	EUR	11:08:09	Euronext Dublin	20210713668929
56	42.18	EUR	11:08:09	Euronext Dublin	20210713669185
12	42.18	EUR	11:08:09	Euronext Dublin	20210713669441
162	42.19	EUR	11:09:40	Euronext Dublin	20210713670977
145	42.18	EUR	11:10:01	Euronext Dublin	20210713672257
68	42.18	EUR	11:10:21	Euronext Dublin	20210713673281
54	42.18	EUR	11:10:21	Euronext Dublin	20210713673537
99	42.17	EUR	11:11:21	Euronext Dublin	20210713675841
55	42.17	EUR	11:11:21	Euronext Dublin	20210713676097
239	42.14	EUR	11:13:41	Euronext Dublin	20210713678657
195	42.14	EUR	11:13:41	Euronext Dublin	20210713679937
102	42.16	EUR	11:15:49	Euronext Dublin	20210713682497
17	42.16	EUR	11:15:50	Euronext Dublin	20210713682753
14	42.17	EUR	11:17:51	Euronext Dublin	20210713683777
84	42.17	EUR	11:17:51	Euronext Dublin	20210713684033
86	42.17	EUR	11:17:51	Euronext Dublin	20210713684289
33	42.17	EUR	11:17:52	Euronext Dublin	20210713684545
17	42.17	EUR	11:17:52	Euronext Dublin	20210713684801
2	42.17	EUR	11:17:52	Euronext Dublin	20210713685057
17	42.17	EUR	11:17:52	Euronext Dublin	20210713685313
15	42.17	EUR	11:17:52	Euronext Dublin	20210713685569
17	42.17	EUR	11:17:53	Euronext Dublin	20210713685825
18	42.17	EUR	11:17:53	Euronext Dublin	20210713686081
17	42.17	EUR	11:17:54	Euronext Dublin	20210713686849
8	42.17	EUR	11:17:54	Euronext Dublin	20210713687105
8	42.17	EUR	11:17:54	Euronext Dublin	20210713687361
6	42.17	EUR	11:18:05	Euronext Dublin	20210713688385
126	42.17	EUR	11:18:17	Euronext Dublin	20210713689153
70	42.17	EUR	11:18:17	Euronext Dublin	20210713689409
70	42.2	EUR	11:22:53	Euronext Dublin	20210713696577
47	42.2	EUR	11:30:14	Euronext Dublin	20210713700417
159	42.2	EUR	11:33:04	Euronext Dublin	20210713701953
209	42.2	EUR	11:33:47	Euronext Dublin	20210713702977
270	42.19	EUR	11:34:10	Euronext Dublin	20210713706561
75	42.18	EUR	11:34:12	Euronext Dublin	20210713707329
183	42.17	EUR	11:36:32	Euronext Dublin	20210713709377
285	42.2	EUR	11:45:52	Euronext Dublin	20210713721153
140	42.2	EUR	11:45:52	Euronext Dublin	20210713721665
157	42.2	EUR	11:46:08	Euronext Dublin	20210713722177
146	42.19	EUR	11:46:24	Euronext Dublin	20210713723969
150	42.19	EUR	11:46:24	Euronext Dublin	20210713724225
145	42.19	EUR	11:46:24	Euronext Dublin	20210713724481
150	42.19	EUR	11:46:25	Euronext Dublin	20210713725249
86	42.19	EUR	11:46:25	Euronext Dublin	20210713725505
90	42.18	EUR	11:47:51	Euronext Dublin	20210713726017
11	42.2	EUR	11:49:25	Euronext Dublin	20210713728833
7	42.2	EUR	11:49:28	Euronext Dublin	20210713729089
6	42.2	EUR	11:49:28	Euronext Dublin	20210713729345
6	42.2	EUR	11:49:32	Euronext Dublin	20210713729601
46	42.2	EUR	11:52:25	Euronext Dublin	20210713738305
112	42.2	EUR	11:52:28	Euronext Dublin	20210713738561
92	42.19	EUR	11:53:03	Euronext Dublin	20210713740609
47	42.2	EUR	12:02:20	Euronext Dublin	20210713754689
3	42.16	EUR	12:02:32	Euronext Dublin	20210713758273
108	42.19	EUR	12:04:33	Euronext Dublin	20210713760321
150	42.2	EUR	12:26:51	Euronext Dublin	20210713786177
30	42.2	EUR	12:26:51	Euronext Dublin	20210713786433
2	42.2	EUR	12:26:51	Euronext Dublin	20210713786689
7	42.2	EUR	12:26:51	Euronext Dublin	20210713786945
47	42.2	EUR	12:27:22	Euronext Dublin	20210713787201
2	42.22	EUR	12:36:17	Euronext Dublin	20210713796929
46	42.21	EUR	12:37:02	Euronext Dublin	20210713797953
129	42.21	EUR	12:38:24	Euronext Dublin	20210713798721
150	42.22	EUR	12:42:02	Euronext Dublin	20210713800001
170	42.25	EUR	12:44:22	Euronext Dublin	20210713805377
199	42.25	EUR	12:47:25	Euronext Dublin	20210713806401
157	42.25	EUR	12:48:00	Euronext Dublin	20210713807681
150	42.25	EUR	12:48:00	Euronext Dublin	20210713808193
141	42.25	EUR	12:50:16	Euronext Dublin	20210713809473
150	42.25	EUR	12:50:16	Euronext Dublin	20210713812545
36	42.25	EUR	12:50:16	Euronext Dublin	20210713812801
150	42.25	EUR	12:51:04	Euronext Dublin	20210713813057
48	42.25	EUR	12:51:04	Euronext Dublin	20210713813313
146	42.25	EUR	12:51:04	Euronext Dublin	20210713813569
1	42.25	EUR	12:51:17	Euronext Dublin	20210713813825
2	42.25	EUR	12:51:17	Euronext Dublin	20210713814081
39	42.25	EUR	12:54:53	Euronext Dublin	20210713814593
20	42.26	EUR	12:54:57	Euronext Dublin	20210713816129
3	42.26	EUR	12:54:57	Euronext Dublin	20210713816385
1	42.26	EUR	12:54:58	Euronext Dublin	20210713816641
118	42.26	EUR	12:55:15	Euronext Dublin	20210713816897
144	42.26	EUR	12:55:48	Euronext Dublin	20210713817665
145	42.26	EUR	12:55:48	Euronext Dublin	20210713818945
40	42.26	EUR	12:55:48	Euronext Dublin	20210713819201
110	42.26	EUR	12:55:48	Euronext Dublin	20210713819457
42	42.26	EUR	12:55:48	Euronext Dublin	20210713819713
46	42.26	EUR	12:55:48	Euronext Dublin	20210713819969
44	42.26	EUR	12:55:48	Euronext Dublin	20210713820225
150	42.26	EUR	12:55:48	Euronext Dublin	20210713820481
4	42.26	EUR	12:55:48	Euronext Dublin	20210713820737
210	42.24	EUR	12:58:38	Euronext Dublin	20210713821505
49	42.23	EUR	12:58:38	Euronext Dublin	20210713822529
409	42.23	EUR	12:58:38	Euronext Dublin	20210713822785
150	42.23	EUR	12:58:38	Euronext Dublin	20210713823041
150	42.23	EUR	12:58:38	Euronext Dublin	20210713823297
40	42.23	EUR	12:58:38	Euronext Dublin	20210713823553
118	42.23	EUR	12:58:38	Euronext Dublin	20210713823809
105	42.22	EUR	12:59:10	Euronext Dublin	20210713824065
166	42.2	EUR	13:00:37	Euronext Dublin	20210713825601
119	42.2	EUR	13:01:34	Euronext Dublin	20210713826113
200	42.2	EUR	13:01:53	Euronext Dublin	20210713826625
236	42.17	EUR	13:03:44	Euronext Dublin	20210713828161
115	42.17	EUR	13:03:44	Euronext Dublin	20210713828417
96	42.16	EUR	13:04:13	Euronext Dublin	20210713830721
56	42.19	EUR	13:05:40	Euronext Dublin	20210713834049
6	42.19	EUR	13:05:40	Euronext Dublin	20210713834305
4	42.19	EUR	13:05:53	Euronext Dublin	20210713834561
56	42.19	EUR	13:05:53	Euronext Dublin	20210713834817
2	42.19	EUR	13:05:53	Euronext Dublin	20210713835073
5	42.19	EUR	13:05:56	Euronext Dublin	20210713835329
70	42.18	EUR	13:07:48	Euronext Dublin	20210713835585
234	42.18	EUR	13:08:28	Euronext Dublin	20210713836097
224	42.19	EUR	13:11:37	Euronext Dublin	20210713837633
51	42.19	EUR	13:12:06	Euronext Dublin	20210713838913
84	42.19	EUR	13:12:07	Euronext Dublin	20210713839169
13	42.19	EUR	13:12:14	Euronext Dublin	20210713839425
34	42.19	EUR	13:12:14	Euronext Dublin	20210713839681
102	42.19	EUR	13:13:49	Euronext Dublin	20210713839937
72	42.19	EUR	13:13:54	Euronext Dublin	20210713840193
18	42.19	EUR	13:13:54	Euronext Dublin	20210713840449
52	42.19	EUR	13:14:03	Euronext Dublin	20210713840705
98	42.19	EUR	13:14:17	Euronext Dublin	20210713840961
81	42.19	EUR	13:14:17	Euronext Dublin	20210713841217
54	42.19	EUR	13:14:17	Euronext Dublin	20210713841473
164	42.19	EUR	13:14:17	Euronext Dublin	20210713841729
83	42.19	EUR	13:14:17	Euronext Dublin	20210713841985
167	42.19	EUR	13:14:17	Euronext Dublin	20210713842241
47	42.19	EUR	13:14:17	Euronext Dublin	20210713842497
143	42.19	EUR	13:14:51	Euronext Dublin	20210713842753
128	42.19	EUR	13:14:51	Euronext Dublin	20210713843265
46	42.19	EUR	13:14:51	Euronext Dublin	20210713843521
163	42.19	EUR	13:14:51	Euronext Dublin	20210713843777
88	42.19	EUR	13:14:51	Euronext Dublin	20210713844033
72	42.24	EUR	13:15:44	Euronext Dublin	20210713848129
229	42.2	EUR	13:22:58	Euronext Dublin	20210713855553
27	42.19	EUR	13:23:05	Euronext Dublin	20210713856833
7	42.19	EUR	13:23:05	Euronext Dublin	20210713857089
37	42.18	EUR	13:26:06	Euronext Dublin	20210713857601
183	42.18	EUR	13:28:52	Euronext Dublin	20210713858113
237	42.17	EUR	13:30:01	Euronext Dublin	20210713861697
78	42.17	EUR	13:30:01	Euronext Dublin	20210713861953
50	42.17	EUR	13:30:01	Euronext Dublin	20210713866305
285	42.17	EUR	13:30:01	Euronext Dublin	20210713866561
123	42.14	EUR	13:30:01	Euronext Dublin	20210713868353
93	42.12	EUR	13:30:02	Euronext Dublin	20210713870145
46	42.15	EUR	13:30:11	Euronext Dublin	20210713877569
47	42.15	EUR	13:30:21	Euronext Dublin	20210713883713
47	42.13	EUR	13:30:22	Euronext Dublin	20210713887297
59	42.11	EUR	13:30:44	Euronext Dublin	20210713891393
126	42.25	EUR	13:43:25	Euronext Dublin	20210713920065
192	42.27	EUR	13:45:02	Euronext Dublin	20210713922113
173	42.27	EUR	13:45:02	Euronext Dublin	20210713923137
115	42.27	EUR	13:45:02	Euronext Dublin	20210713923393
143	42.27	EUR	13:47:06	Euronext Dublin	20210713925441
1	42.3	EUR	13:48:04	Euronext Dublin	20210713928257
18	42.32	EUR	13:48:51	Euronext Dublin	20210713929281
11	42.32	EUR	13:48:51	Euronext Dublin	20210713929537
18	42.32	EUR	13:49:07	Euronext Dublin	20210713930305
12	42.32	EUR	13:49:07	Euronext Dublin	20210713930561
18	42.32	EUR	13:49:07	Euronext Dublin	20210713930817
11	42.32	EUR	13:49:07	Euronext Dublin	20210713931073
55	42.31	EUR	13:49:36	Euronext Dublin	20210713931841
74	42.31	EUR	13:49:36	Euronext Dublin	20210713932097
18	42.32	EUR	13:50:16	Euronext Dublin	20210713932865
9	42.32	EUR	13:50:16	Euronext Dublin	20210713933121
90	42.29	EUR	13:50:33	Euronext Dublin	20210713933633
205	42.3	EUR	13:51:10	Euronext Dublin	20210713934145
150	42.3	EUR	13:51:10	Euronext Dublin	20210713934913
91	42.33	EUR	13:52:23	Euronext Dublin	20210713936705
102	42.33	EUR	13:52:24	Euronext Dublin	20210713937473
241	42.33	EUR	13:54:31	Euronext Dublin	20210713939009
86	42.33	EUR	13:54:31	Euronext Dublin	20210713939265
102	42.35	EUR	13:55:33	Euronext Dublin	20210713940801
105	42.35	EUR	13:55:37	Euronext Dublin	20210713942081
102	42.33	EUR	13:56:38	Euronext Dublin	20210713943105
168	42.34	EUR	13:58:47	Euronext Dublin	20210713944385
153	42.34	EUR	13:58:47	Euronext Dublin	20210713944641
260	42.34	EUR	13:58:50	Euronext Dublin	20210713945409
47	42.32	EUR	13:59:06	Euronext Dublin	20210713945921
90	42.27	EUR	13:59:57	Euronext Dublin	20210713946689
94	42.25	EUR	14:00:23	Euronext Dublin	20210713947201
63	42.29	EUR	14:03:07	Euronext Dublin	20210713952065
82	42.29	EUR	14:03:07	Euronext Dublin	20210713952321
82	42.29	EUR	14:03:07	Euronext Dublin	20210713952577
134	42.29	EUR	14:05:07	Euronext Dublin	20210713952833
26	42.29	EUR	14:05:07	Euronext Dublin	20210713953601
135	42.29	EUR	14:05:07	Euronext Dublin	20210713953857
154	42.29	EUR	14:05:07	Euronext Dublin	20210713954113
85	42.25	EUR	14:05:54	Euronext Dublin	20210713955905
171	42.27	EUR	14:07:53	Euronext Dublin	20210713958977
20	42.27	EUR	14:07:53	Euronext Dublin	20210713959233
77	42.27	EUR	14:07:54	Euronext Dublin	20210713960513
239	42.25	EUR	14:10:00	Euronext Dublin	20210713961025
96	42.24	EUR	14:11:12	Euronext Dublin	20210713962561
174	42.34	EUR	14:12:32	Euronext Dublin	20210713967425
175	42.33	EUR	14:12:32	Euronext Dublin	20210713970241
69	42.33	EUR	14:12:32	Euronext Dublin	20210713970497
11	42.32	EUR	14:13:08	Euronext Dublin	20210713974849
140	42.32	EUR	14:13:53	Euronext Dublin	20210713977153
48	42.3	EUR	14:14:01	Euronext Dublin	20210713978689
89	42.32	EUR	14:17:29	Euronext Dublin	20210713981249
143	42.34	EUR	14:20:57	Euronext Dublin	20210713982785
5	42.35	EUR	14:20:57	Euronext Dublin	20210713984577
78	42.36	EUR	14:21:39	Euronext Dublin	20210713985601
201	42.37	EUR	14:22:27	Euronext Dublin	20210713987137
84	42.37	EUR	14:24:09	Euronext Dublin	20210713987649
120	42.37	EUR	14:24:09	Euronext Dublin	20210713990465
120	42.37	EUR	14:24:09	Euronext Dublin	20210713990721
124	42.37	EUR	14:24:09	Euronext Dublin	20210713990977
6	42.37	EUR	14:24:09	Euronext Dublin	20210713991233
189	42.37	EUR	14:25:01	Euronext Dublin	20210713991745
102	42.37	EUR	14:25:19	Euronext Dublin	20210713992513
70	42.37	EUR	14:26:20	Euronext Dublin	20210713992769
70	42.37	EUR	14:26:20	Euronext Dublin	20210713993025
150	42.41	EUR	14:26:58	Euronext Dublin	20210713995841
150	42.41	EUR	14:26:58	Euronext Dublin	20210713996097
126	42.44	EUR	14:28:20	Euronext Dublin	20210713997121
163	42.44	EUR	14:28:29	Euronext Dublin	20210713997889
150	42.44	EUR	14:28:29	Euronext Dublin	20210713999681
9	42.44	EUR	14:28:29	Euronext Dublin	20210713999937
49	42.44	EUR	14:28:29	Euronext Dublin	202107131000193
91	42.44	EUR	14:28:29	Euronext Dublin	202107131000449
19	42.44	EUR	14:28:29	Euronext Dublin	202107131000705
293	42.43	EUR	14:28:34	Euronext Dublin	202107131001217
213	42.43	EUR	14:28:34	Euronext Dublin	202107131001473
153	42.43	EUR	14:30:00	Euronext Dublin	202107131004289
77	42.43	EUR	14:30:01	Euronext Dublin	202107131005825
11	42.43	EUR	14:30:01	Euronext Dublin	202107131006081
36	42.38	EUR	14:30:06	Euronext Dublin	202107131007617
16	42.38	EUR	14:30:06	Euronext Dublin	202107131007873
112	42.4	EUR	14:30:53	Euronext Dublin	202107131011969
80	42.4	EUR	14:30:53	Euronext Dublin	202107131012225
260	42.4	EUR	14:30:53	Euronext Dublin	202107131012481
198	42.4	EUR	14:31:45	Euronext Dublin	202107131014273
150	42.4	EUR	14:31:45	Euronext Dublin	202107131014785
45	42.4	EUR	14:31:45	Euronext Dublin	202107131015041
11	42.4	EUR	14:31:45	Euronext Dublin	202107131015297
107	42.4	EUR	14:31:45	Euronext Dublin	202107131015553
217	42.39	EUR	14:33:02	Euronext Dublin	202107131016065
70	42.39	EUR	14:33:02	Euronext Dublin	202107131016321
150	42.39	EUR	14:33:02	Euronext Dublin	202107131018113
150	42.39	EUR	14:33:02	Euronext Dublin	202107131018369
63	42.39	EUR	14:33:02	Euronext Dublin	202107131018625
21	42.4	EUR	14:33:36	Euronext Dublin	202107131021441
1	42.4	EUR	14:33:36	Euronext Dublin	202107131021697
149	42.38	EUR	14:33:46	Euronext Dublin	202107131022465
142	42.38	EUR	14:33:46	Euronext Dublin	202107131022721
200	42.38	EUR	14:33:46	Euronext Dublin	202107131023489
36	42.38	EUR	14:33:46	Euronext Dublin	202107131023745
98	42.38	EUR	14:34:00	Euronext Dublin	202107131025025
8	42.38	EUR	14:34:01	Euronext Dublin	202107131026049
41	42.38	EUR	14:34:01	Euronext Dublin	202107131026305
1	42.37	EUR	14:34:14	Euronext Dublin	202107131028609
186	42.36	EUR	14:34:27	Euronext Dublin	202107131029121
26	42.35	EUR	14:34:31	Euronext Dublin	202107131029889
52	42.35	EUR	14:34:31	Euronext Dublin	202107131030145
196	42.33	EUR	14:35:22	Euronext Dublin	202107131030401
142	42.33	EUR	14:35:22	Euronext Dublin	202107131030657
122	42.33	EUR	14:35:22	Euronext Dublin	202107131031169
25	42.34	EUR	14:35:58	Euronext Dublin	202107131032449
220	42.41	EUR	14:37:04	Euronext Dublin	202107131036801
76	42.41	EUR	14:37:04	Euronext Dublin	202107131037057
294	42.44	EUR	14:38:01	Euronext Dublin	202107131038849
312	42.44	EUR	14:38:01	Euronext Dublin	202107131039873
71	42.44	EUR	14:38:01	Euronext Dublin	202107131040129
98	42.42	EUR	14:38:17	Euronext Dublin	202107131042689
51	42.41	EUR	14:38:23	Euronext Dublin	202107131043969
84	42.41	EUR	14:38:47	Euronext Dublin	202107131045761
96	42.41	EUR	14:38:47	Euronext Dublin	202107131046017
225	42.43	EUR	14:40:17	Euronext Dublin	202107131052161
58	42.43	EUR	14:40:17	Euronext Dublin	202107131052417
42	42.42	EUR	14:41:14	Euronext Dublin	202107131056769
149	42.42	EUR	14:41:14	Euronext Dublin	202107131057025
72	42.41	EUR	14:41:29	Euronext Dublin	202107131057537
173	42.41	EUR	14:41:29	Euronext Dublin	202107131057793
92	42.41	EUR	14:41:29	Euronext Dublin	202107131059329
77	42.41	EUR	14:41:29	Euronext Dublin	202107131059585
182	42.41	EUR	14:42:25	Euronext Dublin	202107131062401
113	42.4	EUR	14:42:43	Euronext Dublin	202107131062913
83	42.4	EUR	14:42:43	Euronext Dublin	202107131063681
156	42.37	EUR	14:43:32	Euronext Dublin	202107131067009
80	42.37	EUR	14:43:32	Euronext Dublin	202107131067265
182	42.38	EUR	14:44:30	Euronext Dublin	202107131069057
216	42.37	EUR	14:45:06	Euronext Dublin	202107131071617
53	42.37	EUR	14:45:06	Euronext Dublin	202107131072385
120	42.4	EUR	14:46:34	Euronext Dublin	202107131084161
91	42.4	EUR	14:46:42	Euronext Dublin	202107131084417
94	42.4	EUR	14:46:46	Euronext Dublin	202107131085185
119	42.4	EUR	14:46:46	Euronext Dublin	202107131085441
53	42.4	EUR	14:46:47	Euronext Dublin	202107131085697
11	42.39	EUR	14:46:59	Euronext Dublin	202107131087489
40	42.39	EUR	14:46:59	Euronext Dublin	202107131087745
69	42.38	EUR	14:47:37	Euronext Dublin	202107131088769
8	42.39	EUR	14:48:10	Euronext Dublin	202107131090305
293	42.4	EUR	14:48:45	Euronext Dublin	202107131092865
9	42.41	EUR	14:49:12	Euronext Dublin	202107131094145
212	42.4	EUR	14:49:16	Euronext Dublin	202107131095169
51	42.4	EUR	14:49:17	Euronext Dublin	202107131095681
139	42.39	EUR	14:50:07	Euronext Dublin	202107131096961
162	42.39	EUR	14:50:30	Euronext Dublin	202107131098241
52	42.39	EUR	14:50:31	Euronext Dublin	202107131099521
52	42.38	EUR	14:50:44	Euronext Dublin	202107131103617
98	42.37	EUR	14:51:14	Euronext Dublin	202107131106177
68	42.37	EUR	14:51:14	Euronext Dublin	202107131107969
72	42.36	EUR	14:51:36	Euronext Dublin	202107131109761
12	42.35	EUR	14:51:36	Euronext Dublin	202107131110785
40	42.35	EUR	14:51:36	Euronext Dublin	202107131111041
228	42.37	EUR	14:52:54	Euronext Dublin	202107131114369
88	42.37	EUR	14:52:54	Euronext Dublin	202107131117697
68	42.37	EUR	14:52:54	Euronext Dublin	202107131117953
207	42.37	EUR	14:53:50	Euronext Dublin	202107131120257
104	42.37	EUR	14:53:50	Euronext Dublin	202107131122049
21	42.33	EUR	14:54:48	Euronext Dublin	202107131125377
169	42.33	EUR	14:54:48	Euronext Dublin	202107131125633
27	42.33	EUR	14:54:48	Euronext Dublin	202107131125889
94	42.33	EUR	14:54:48	Euronext Dublin	202107131126145
95	42.31	EUR	14:55:08	Euronext Dublin	202107131126657
48	42.3	EUR	14:55:17	Euronext Dublin	202107131127169
80	42.29	EUR	14:55:41	Euronext Dublin	202107131128705
17	42.29	EUR	14:55:41	Euronext Dublin	202107131128961
59	42.27	EUR	14:55:47	Euronext Dublin	202107131129473
112	42.28	EUR	14:57:14	Euronext Dublin	202107131134337
56	42.28	EUR	14:57:14	Euronext Dublin	202107131134593
7	42.29	EUR	14:57:51	Euronext Dublin	202107131136385
102	42.29	EUR	14:57:55	Euronext Dublin	202107131136641
147	42.29	EUR	14:57:56	Euronext Dublin	202107131137665
58	42.29	EUR	14:58:24	Euronext Dublin	202107131137921
97	42.28	EUR	14:58:49	Euronext Dublin	202107131138177
46	42.28	EUR	14:59:16	Euronext Dublin	202107131138945
139	42.27	EUR	14:59:16	Euronext Dublin	202107131139713
175	42.27	EUR	14:59:41	Euronext Dublin	202107131139969
50	42.27	EUR	14:59:41	Euronext Dublin	202107131140225
116	42.27	EUR	14:59:47	Euronext Dublin	202107131142017
179	42.27	EUR	15:00:26	Euronext Dublin	202107131144065
3	42.26	EUR	15:00:31	Euronext Dublin	202107131145857
98	42.26	EUR	15:00:31	Euronext Dublin	202107131146113
98	42.27	EUR	15:01:20	Euronext Dublin	202107131150465
276	42.26	EUR	15:01:35	Euronext Dublin	202107131152769
27	42.26	EUR	15:01:35	Euronext Dublin	202107131153793
168	42.26	EUR	15:01:35	Euronext Dublin	202107131154049
49	42.24	EUR	15:01:44	Euronext Dublin	202107131155329
48	42.21	EUR	15:01:52	Euronext Dublin	202107131158401
73	42.22	EUR	15:02:28	Euronext Dublin	202107131160193
22	42.22	EUR	15:02:28	Euronext Dublin	202107131160449
97	42.22	EUR	15:02:28	Euronext Dublin	202107131160705
72	42.22	EUR	15:02:45	Euronext Dublin	202107131164033
46	42.24	EUR	15:04:04	Euronext Dublin	202107131169153
98	42.24	EUR	15:04:04	Euronext Dublin	202107131169665
129	42.23	EUR	15:04:27	Euronext Dublin	202107131170689
150	42.23	EUR	15:04:27	Euronext Dublin	202107131170945
100	42.23	EUR	15:04:27	Euronext Dublin	202107131171201
157	42.23	EUR	15:04:52	Euronext Dublin	202107131172737
11	42.26	EUR	15:05:23	Euronext Dublin	202107131177345
18	42.26	EUR	15:05:23	Euronext Dublin	202107131177601
25	42.26	EUR	15:05:25	Euronext Dublin	202107131178113
10	42.26	EUR	15:05:25	Euronext Dublin	202107131178369
3	42.26	EUR	15:05:26	Euronext Dublin	202107131178625
188	42.24	EUR	15:05:54	Euronext Dublin	202107131180161
46	42.24	EUR	15:05:54	Euronext Dublin	202107131180417
130	42.24	EUR	15:05:54	Euronext Dublin	202107131180929
210	42.25	EUR	15:07:24	Euronext Dublin	202107131182977
256	42.25	EUR	15:07:30	Euronext Dublin	202107131183745
49	42.24	EUR	15:07:33	Euronext Dublin	202107131184257
50	42.24	EUR	15:07:42	Euronext Dublin	202107131186049
94	42.23	EUR	15:08:17	Euronext Dublin	202107131187073
148	42.25	EUR	15:08:41	Euronext Dublin	202107131189889
55	42.25	EUR	15:08:41	Euronext Dublin	202107131190913
6	42.27	EUR	15:09:54	Euronext Dublin	202107131197057
137	42.26	EUR	15:10:21	Euronext Dublin	202107131197313
173	42.26	EUR	15:10:21	Euronext Dublin	202107131198081
62	42.26	EUR	15:10:21	Euronext Dublin	202107131198337
65	42.26	EUR	15:11:20	Euronext Dublin	202107131198593
47	42.26	EUR	15:11:50	Euronext Dublin	202107131199105
75	42.25	EUR	15:11:51	Euronext Dublin	202107131200641
219	42.25	EUR	15:11:59	Euronext Dublin	202107131200897
194	42.25	EUR	15:11:59	Euronext Dublin	202107131202177
8	42.24	EUR	15:12:30	Euronext Dublin	202107131202945
212	42.26	EUR	15:12:39	Euronext Dublin	202107131207553
150	42.27	EUR	15:13:23	Euronext Dublin	202107131208833
2	42.27	EUR	15:13:23	Euronext Dublin	202107131209089
261	42.26	EUR	15:13:31	Euronext Dublin	202107131209601
308	42.25	EUR	15:14:06	Euronext Dublin	202107131212161
93	42.22	EUR	15:14:21	Euronext Dublin	202107131214465
10	42.26	EUR	15:15:30	Euronext Dublin	202107131216513
100	42.26	EUR	15:15:43	Euronext Dublin	202107131216769
37	42.26	EUR	15:15:43	Euronext Dublin	202107131217025
320	42.24	EUR	15:15:46	Euronext Dublin	202107131218817
50	42.25	EUR	15:15:46	Euronext Dublin	202107131219329
3	42.25	EUR	15:16:31	Euronext Dublin	202107131221377
114	42.25	EUR	15:17:28	Euronext Dublin	202107131221633
318	42.24	EUR	15:17:35	Euronext Dublin	202107131224705
116	42.25	EUR	15:18:51	Euronext Dublin	202107131226241
102	42.25	EUR	15:18:51	Euronext Dublin	202107131227009
49	42.25	EUR	15:18:51	Euronext Dublin	202107131227265
22	42.25	EUR	15:18:51	Euronext Dublin	202107131227521
45	42.25	EUR	15:18:51	Euronext Dublin	202107131227777
50	42.25	EUR	15:18:51	Euronext Dublin	202107131228033
150	42.25	EUR	15:18:51	Euronext Dublin	202107131228289
102	42.25	EUR	15:18:51	Euronext Dublin	202107131228545
34	42.24	EUR	15:20:05	Euronext Dublin	202107131230337
160	42.24	EUR	15:20:05	Euronext Dublin	202107131230593
48	42.24	EUR	15:20:17	Euronext Dublin	202107131230849
199	42.23	EUR	15:20:26	Euronext Dublin	202107131231617
124	42.23	EUR	15:20:26	Euronext Dublin	202107131232641
22	42.23	EUR	15:20:55	Euronext Dublin	202107131235201
55	42.23	EUR	15:20:55	Euronext Dublin	202107131235457
8	42.26	EUR	15:21:14	Euronext Dublin	202107131241345
11	42.26	EUR	15:21:14	Euronext Dublin	202107131241601
26	42.27	EUR	15:22:05	Euronext Dublin	202107131243905
13	42.27	EUR	15:22:05	Euronext Dublin	202107131244161
26	42.27	EUR	15:22:06	Euronext Dublin	202107131244673
9	42.27	EUR	15:22:06	Euronext Dublin	202107131244929
26	42.27	EUR	15:22:07	Euronext Dublin	202107131245185
8	42.27	EUR	15:22:07	Euronext Dublin	202107131245441
26	42.27	EUR	15:22:08	Euronext Dublin	202107131245697
10	42.27	EUR	15:22:08	Euronext Dublin	202107131245953
26	42.27	EUR	15:22:08	Euronext Dublin	202107131246209
11	42.27	EUR	15:22:08	Euronext Dublin	202107131246465
26	42.27	EUR	15:22:08	Euronext Dublin	202107131246721
10	42.27	EUR	15:22:08	Euronext Dublin	202107131246977
26	42.27	EUR	15:22:09	Euronext Dublin	202107131247233
11	42.27	EUR	15:22:09	Euronext Dublin	202107131247489
1	42.27	EUR	15:22:10	Euronext Dublin	202107131247745
29	42.26	EUR	15:22:18	Euronext Dublin	202107131249025
249	42.26	EUR	15:22:18	Euronext Dublin	202107131249281
108	42.26	EUR	15:22:18	Euronext Dublin	202107131250049
133	42.24	EUR	15:22:56	Euronext Dublin	202107131251585
111	42.24	EUR	15:22:56	Euronext Dublin	202107131251841
77	42.25	EUR	15:24:38	Euronext Dublin	202107131254145
63	42.25	EUR	15:24:38	Euronext Dublin	202107131255169
63	42.25	EUR	15:24:38	Euronext Dublin	202107131255425
110	42.25	EUR	15:24:38	Euronext Dublin	202107131255681
50	42.24	EUR	15:24:38	Euronext Dublin	202107131258241
150	42.24	EUR	15:24:38	Euronext Dublin	202107131258497
36	42.24	EUR	15:24:38	Euronext Dublin	202107131258753
111	42.24	EUR	15:25:12	Euronext Dublin	202107131260033
100	42.23	EUR	15:25:14	Euronext Dublin	202107131260545
118	42.23	EUR	15:25:24	Euronext Dublin	202107131262337
50	42.23	EUR	15:25:24	Euronext Dublin	202107131263105
52	42.23	EUR	15:26:16	Euronext Dublin	202107131263617
45	42.23	EUR	15:26:24	Euronext Dublin	202107131263873
166	42.22	EUR	15:26:29	Euronext Dublin	202107131264641
61	42.25	EUR	15:27:59	Euronext Dublin	202107131270017
371	42.22	EUR	15:28:21	Euronext Dublin	202107131272065
178	42.22	EUR	15:28:21	Euronext Dublin	202107131273089
98	42.23	EUR	15:28:21	Euronext Dublin	202107131273345
5	42.21	EUR	15:29:08	Euronext Dublin	202107131274369
9	42.21	EUR	15:29:08	Euronext Dublin	202107131274625
161	42.21	EUR	15:29:37	Euronext Dublin	202107131275137
81	42.19	EUR	15:29:37	Euronext Dublin	202107131276929
124	42.19	EUR	15:29:37	Euronext Dublin	202107131277185
32	42.19	EUR	15:29:37	Euronext Dublin	202107131277441
54	42.21	EUR	15:30:11	Euronext Dublin	202107131279489
9	42.21	EUR	15:30:11	Euronext Dublin	202107131279745
31	42.21	EUR	15:30:11	Euronext Dublin	202107131280001
4	42.21	EUR	15:30:11	Euronext Dublin	202107131280257
31	42.21	EUR	15:30:12	Euronext Dublin	202107131280513
8	42.21	EUR	15:30:12	Euronext Dublin	202107131280769
79	42.2	EUR	15:30:13	Euronext Dublin	202107131281025
57	42.2	EUR	15:30:27	Euronext Dublin	202107131284353
174	42.22	EUR	15:31:14	Euronext Dublin	202107131291009
125	42.26	EUR	15:32:04	Euronext Dublin	202107131295361
159	42.26	EUR	15:32:10	Euronext Dublin	202107131297665
150	42.26	EUR	15:32:10	Euronext Dublin	202107131299201
82	42.26	EUR	15:32:10	Euronext Dublin	202107131299457
127	42.24	EUR	15:32:54	Euronext Dublin	202107131299969
7	42.24	EUR	15:33:04	Euronext Dublin	202107131300993
56	42.24	EUR	15:33:21	Euronext Dublin	202107131301249
86	42.24	EUR	15:33:42	Euronext Dublin	202107131301505
62	42.24	EUR	15:33:44	Euronext Dublin	202107131301761
263	42.23	EUR	15:33:51	Euronext Dublin	202107131302273
60	42.24	EUR	15:34:28	Euronext Dublin	202107131304321
7	42.25	EUR	15:35:56	Euronext Dublin	202107131306369
150	42.25	EUR	15:36:00	Euronext Dublin	202107131306625
150	42.25	EUR	15:36:00	Euronext Dublin	202107131306881
92	42.25	EUR	15:36:00	Euronext Dublin	202107131307137
198	42.25	EUR	15:36:00	Euronext Dublin	202107131307393
6	42.25	EUR	15:36:06	Euronext Dublin	202107131307649
59	42.25	EUR	15:36:17	Euronext Dublin	202107131307905
300	42.24	EUR	15:36:28	Euronext Dublin	202107131308161
127	42.24	EUR	15:36:28	Euronext Dublin	202107131310209
50	42.22	EUR	15:36:31	Euronext Dublin	202107131313793
50	42.21	EUR	15:36:40	Euronext Dublin	202107131316353
200	42.21	EUR	15:37:09	Euronext Dublin	202107131319937
50	42.21	EUR	15:37:17	Euronext Dublin	202107131321473
100	42.2	EUR	15:37:34	Euronext Dublin	202107131323009
57	42.2	EUR	15:37:34	Euronext Dublin	202107131323521
100	42.17	EUR	15:37:51	Euronext Dublin	202107131325313
100	42.18	EUR	15:38:19	Euronext Dublin	202107131326593
121	42.18	EUR	15:38:19	Euronext Dublin	202107131326849
93	42.18	EUR	15:38:59	Euronext Dublin	202107131327361
111	42.18	EUR	15:39:00	Euronext Dublin	202107131328385
82	42.18	EUR	15:39:00	Euronext Dublin	202107131328641
100	42.17	EUR	15:39:20	Euronext Dublin	202107131329665
50	42.17	EUR	15:39:20	Euronext Dublin	202107131329921
43	42.16	EUR	15:40:03	Euronext Dublin	202107131330945
559	42.16	EUR	15:40:04	Euronext Dublin	202107131331201
85	42.16	EUR	15:40:05	Euronext Dublin	202107131331457
199	42.16	EUR	15:40:05	Euronext Dublin	202107131331969
687	42.16	EUR	15:40:52	Euronext Dublin	202107131335041
197	42.16	EUR	15:40:52	Euronext Dublin	202107131336065
141	42.16	EUR	15:40:52	Euronext Dublin	202107131337089
687	42.16	EUR	15:40:52	Euronext Dublin	202107131337345
200	42.16	EUR	15:40:52	Euronext Dublin	202107131337601
138	42.16	EUR	15:40:54	Euronext Dublin	202107131337857
349	42.16	EUR	15:40:54	Euronext Dublin	202107131338113
149	42.16	EUR	15:40:54	Euronext Dublin	202107131338625
336	42.16	EUR	15:41:22	Euronext Dublin	202107131339649
351	42.16	EUR	15:41:22	Euronext Dublin	202107131339905
98	42.16	EUR	15:41:22	Euronext Dublin	202107131340417
424	42.16	EUR	15:41:22	Euronext Dublin	202107131340929
87	42.16	EUR	15:41:22	Euronext Dublin	202107131341441
97	42.14	EUR	15:41:57	Euronext Dublin	202107131344257
92	42.14	EUR	15:42:12	Euronext Dublin	202107131345025
71	42.14	EUR	15:42:12	Euronext Dublin	202107131345537
78	42.13	EUR	15:42:34	Euronext Dublin	202107131346305
33	42.13	EUR	15:42:36	Euronext Dublin	202107131347073
95	42.12	EUR	15:42:54	Euronext Dublin	202107131348353
6	42.13	EUR	15:43:28	Euronext Dublin	202107131350145
135	42.14	EUR	15:44:22	Euronext Dublin	202107131350913
179	42.14	EUR	15:44:22	Euronext Dublin	202107131352961
178	42.14	EUR	15:44:22	Euronext Dublin	202107131353217
176	42.14	EUR	15:44:59	Euronext Dublin	202107131353729
27	42.15	EUR	15:45:15	Euronext Dublin	202107131355521
26	42.15	EUR	15:45:15	Euronext Dublin	202107131355777
67	42.15	EUR	15:45:17	Euronext Dublin	202107131356033
105	42.14	EUR	15:45:45	Euronext Dublin	202107131358593
44	42.14	EUR	15:45:45	Euronext Dublin	202107131358849
150	42.14	EUR	15:45:45	Euronext Dublin	202107131359361
2	42.14	EUR	15:45:45	Euronext Dublin	202107131359617
42	42.14	EUR	15:45:45	Euronext Dublin	202107131359873
59	42.14	EUR	15:45:45	Euronext Dublin	202107131360129
135	42.14	EUR	15:46:29	Euronext Dublin	202107131360641
40	42.15	EUR	15:46:57	Euronext Dublin	202107131363457
74	42.15	EUR	15:46:57	Euronext Dublin	202107131363713
357	42.15	EUR	15:47:45	Euronext Dublin	202107131364993
233	42.15	EUR	15:47:45	Euronext Dublin	202107131366017
357	42.15	EUR	15:47:45	Euronext Dublin	202107131366273
357	42.15	EUR	15:47:45	Euronext Dublin	202107131366529
429	42.15	EUR	15:47:45	Euronext Dublin	202107131366785
348	42.15	EUR	15:47:45	Euronext Dublin	202107131367041
52	42.14	EUR	15:48:04	Euronext Dublin	202107131368833
39	42.17	EUR	15:49:10	Euronext Dublin	202107131373953
80	42.17	EUR	15:49:10	Euronext Dublin	202107131374209
124	42.17	EUR	15:49:55	Euronext Dublin	202107131374721
150	42.17	EUR	15:49:55	Euronext Dublin	202107131376769
101	42.17	EUR	15:49:55	Euronext Dublin	202107131377025
71	42.17	EUR	15:49:55	Euronext Dublin	202107131377281
150	42.17	EUR	15:49:55	Euronext Dublin	202107131377537
150	42.17	EUR	15:49:55	Euronext Dublin	202107131377793
6	42.17	EUR	15:49:55	Euronext Dublin	202107131378049
76	42.17	EUR	15:49:56	Euronext Dublin	202107131378305
98	42.16	EUR	15:50:25	Euronext Dublin	202107131382145
53	42.16	EUR	15:50:29	Euronext Dublin	202107131383169
75	42.15	EUR	15:50:45	Euronext Dublin	202107131384705
49	42.15	EUR	15:50:45	Euronext Dublin	202107131384961
137	42.14	EUR	15:51:29	Euronext Dublin	202107131386497
130	42.15	EUR	15:51:29	Euronext Dublin	202107131386753
17	42.16	EUR	15:51:50	Euronext Dublin	202107131387521
8	42.18	EUR	15:52:43	Euronext Dublin	202107131389825
209	42.17	EUR	15:52:46	Euronext Dublin	202107131390081
238	42.17	EUR	15:52:46	Euronext Dublin	202107131391361
18	42.17	EUR	15:52:46	Euronext Dublin	202107131391617
36	42.17	EUR	15:52:46	Euronext Dublin	202107131391873
85	42.17	EUR	15:53:25	Euronext Dublin	202107131396225
93	42.17	EUR	15:53:26	Euronext Dublin	202107131396993
27	42.17	EUR	15:53:26	Euronext Dublin	202107131397249
12	42.17	EUR	15:53:28	Euronext Dublin	202107131397761
59	42.17	EUR	15:53:37	Euronext Dublin	202107131398273
58	42.17	EUR	15:53:37	Euronext Dublin	202107131398529
53	42.15	EUR	15:53:49	Euronext Dublin	202107131401345
5	42.14	EUR	15:54:25	Euronext Dublin	202107131401857
30	42.14	EUR	15:54:25	Euronext Dublin	202107131402113
3	42.14	EUR	15:54:25	Euronext Dublin	202107131402369
6	42.14	EUR	15:54:25	Euronext Dublin	202107131402625
47	42.14	EUR	15:54:33	Euronext Dublin	202107131402881
8	42.14	EUR	15:54:34	Euronext Dublin	202107131403137
7	42.14	EUR	15:54:35	Euronext Dublin	202107131403393
4	42.14	EUR	15:54:35	Euronext Dublin	202107131403649
203	42.13	EUR	15:54:43	Euronext Dublin	202107131404161
47	42.13	EUR	15:54:43	Euronext Dublin	202107131404673
150	42.15	EUR	15:55:46	Euronext Dublin	202107131406721
60	42.15	EUR	15:55:46	Euronext Dublin	202107131406977
41	42.17	EUR	15:56:48	Euronext Dublin	202107131409537
182	42.17	EUR	15:56:48	Euronext Dublin	202107131409793
41	42.17	EUR	15:56:49	Euronext Dublin	202107131410049
4	42.17	EUR	15:56:49	Euronext Dublin	202107131410305
41	42.17	EUR	15:56:49	Euronext Dublin	202107131410561
4	42.17	EUR	15:56:49	Euronext Dublin	202107131410817
41	42.17	EUR	15:56:50	Euronext Dublin	202107131411073
41	42.17	EUR	15:56:51	Euronext Dublin	202107131411329
2	42.17	EUR	15:56:51	Euronext Dublin	202107131411585
41	42.17	EUR	15:56:52	Euronext Dublin	202107131411841
6	42.17	EUR	15:56:52	Euronext Dublin	202107131412097
41	42.17	EUR	15:56:54	Euronext Dublin	202107131412353
5	42.17	EUR	15:56:54	Euronext Dublin	202107131412609
41	42.17	EUR	15:57:02	Euronext Dublin	202107131412865
5	42.17	EUR	15:57:02	Euronext Dublin	202107131413121
25	42.17	EUR	15:57:12	Euronext Dublin	202107131415425
178	42.17	EUR	15:57:48	Euronext Dublin	202107131417985
125	42.18	EUR	15:58:18	Euronext Dublin	202107131418753
150	42.18	EUR	15:58:34	Euronext Dublin	202107131419009
15	42.18	EUR	15:58:34	Euronext Dublin	202107131419265
49	42.18	EUR	15:58:41	Euronext Dublin	202107131419521
7	42.18	EUR	15:58:42	Euronext Dublin	202107131419777
53	42.18	EUR	15:58:51	Euronext Dublin	202107131420033
157	42.17	EUR	15:58:57	Euronext Dublin	202107131420801
113	42.16	EUR	15:59:20	Euronext Dublin	202107131423105
85	42.16	EUR	15:59:20	Euronext Dublin	202107131424385
48	42.14	EUR	15:59:28	Euronext Dublin	202107131425153
50	42.15	EUR	16:00:08	Euronext Dublin	202107131427201
47	42.15	EUR	16:00:13	Euronext Dublin	202107131427457
235	42.15	EUR	16:00:46	Euronext Dublin	202107131429761
7	42.18	EUR	16:01:46	Euronext Dublin	202107131433089
43	42.18	EUR	16:01:46	Euronext Dublin	202107131433345
280	42.18	EUR	16:01:46	Euronext Dublin	202107131433601
43	42.18	EUR	16:01:47	Euronext Dublin	202107131433857
1	42.18	EUR	16:01:47	Euronext Dublin	202107131434113
41	42.18	EUR	16:01:47	Euronext Dublin	202107131434369
2	42.18	EUR	16:01:48	Euronext Dublin	202107131434625
17	42.18	EUR	16:01:48	Euronext Dublin	202107131434881
13	42.18	EUR	16:01:48	Euronext Dublin	202107131435137
43	42.18	EUR	16:01:49	Euronext Dublin	202107131435393
2	42.18	EUR	16:01:49	Euronext Dublin	202107131435649
195	42.17	EUR	16:01:49	Euronext Dublin	202107131437185
145	42.17	EUR	16:02:10	Euronext Dublin	202107131438465
52	42.17	EUR	16:02:20	Euronext Dublin	202107131440513
67	42.15	EUR	16:02:45	Euronext Dublin	202107131443073
63	42.15	EUR	16:02:49	Euronext Dublin	202107131443329
48	42.15	EUR	16:02:56	Euronext Dublin	202107131443585
6	42.15	EUR	16:02:57	Euronext Dublin	202107131443841
43	42.15	EUR	16:02:57	Euronext Dublin	202107131444097
91	42.14	EUR	16:03:02	Euronext Dublin	202107131444353
174	42.15	EUR	16:04:24	Euronext Dublin	202107131446401
6	42.15	EUR	16:04:24	Euronext Dublin	202107131446657
92	42.14	EUR	16:04:30	Euronext Dublin	202107131447169
155	42.14	EUR	16:04:50	Euronext Dublin	202107131448961
58	42.14	EUR	16:04:50	Euronext Dublin	202107131449217
150	42.14	EUR	16:04:50	Euronext Dublin	202107131450241
167	42.14	EUR	16:04:50	Euronext Dublin	202107131450497
24	42.16	EUR	16:06:20	Euronext Dublin	202107131456897
304	42.16	EUR	16:06:20	Euronext Dublin	202107131457153
24	42.18	EUR	16:06:56	Euronext Dublin	202107131458177
17	42.18	EUR	16:06:56	Euronext Dublin	202107131458433
24	42.18	EUR	16:06:56	Euronext Dublin	202107131458689
11	42.18	EUR	16:06:56	Euronext Dublin	202107131458945
24	42.18	EUR	16:06:57	Euronext Dublin	202107131459201
12	42.18	EUR	16:06:57	Euronext Dublin	202107131459457
24	42.18	EUR	16:06:58	Euronext Dublin	202107131459713
11	42.18	EUR	16:06:58	Euronext Dublin	202107131459969
24	42.18	EUR	16:06:58	Euronext Dublin	202107131460225
13	42.18	EUR	16:06:58	Euronext Dublin	202107131460481
24	42.18	EUR	16:06:58	Euronext Dublin	202107131460737
10	42.18	EUR	16:06:58	Euronext Dublin	202107131460993
24	42.18	EUR	16:06:59	Euronext Dublin	202107131461249
10	42.18	EUR	16:06:59	Euronext Dublin	202107131461505
24	42.18	EUR	16:07:00	Euronext Dublin	202107131461761
10	42.18	EUR	16:07:00	Euronext Dublin	202107131462017
24	42.18	EUR	16:07:00	Euronext Dublin	202107131462273
10	42.18	EUR	16:07:00	Euronext Dublin	202107131462529
24	42.18	EUR	16:07:00	Euronext Dublin	202107131462785
9	42.18	EUR	16:07:00	Euronext Dublin	202107131463041
24	42.18	EUR	16:07:01	Euronext Dublin	202107131463297
10	42.18	EUR	16:07:01	Euronext Dublin	202107131463553
24	42.18	EUR	16:07:01	Euronext Dublin	202107131463809
12	42.18	EUR	16:07:01	Euronext Dublin	202107131464065
6	42.2	EUR	16:09:00	Euronext Dublin	202107131467137
5	42.2	EUR	16:09:00	Euronext Dublin	202107131467393
142	42.2	EUR	16:09:32	Euronext Dublin	202107131467905
47	42.19	EUR	16:10:01	Euronext Dublin	202107131474561
2	42.2	EUR	16:10:42	Euronext Dublin	202107131475329

 

END

 

 

POSDKNBDABKDOOD