Transaction in Own Shares

RNS Number : 6366Q

CRH PLC

29 October 2021

 

29th October 2021
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 28th October 2021 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.
			Euronext Dublin
Number of ordinary shares purchased:			211,438
Highest price paid per share:			€41.3500
Lowest price paid per share:			€40.6000
Volume weighted average price paid:			€40.9382
The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 23rd December 2021 following its announcement on 30th September 2021 and were effected by CRH's broker as part of the Programme announced on 30th September 2021.
Following settlement of the above transactions CRH will hold 20,757,009 of its ordinary shares in treasury which represents 2.610% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 774,383,329 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 UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.
Contact Diarmuid Enright Assistant Company Secretary Tel: [phone]

Transaction Details
Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		UBS Europe SE
Intermediary code:		5299007QVIQ7IO64NX37
Time zone:		BST
Currency:		EUR
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin		EUR	40.9382	211,438
Number of Shares	Price per Share (EUR)	Currency	Time of Transaction	Trading Venue	MatchId
458	41.02	EUR	08:07:00	Euronext Dublin	1590517
512	41.05	EUR	08:08:35	Euronext Dublin	1593968
420	41.07	EUR	08:09:27	Euronext Dublin	1595897
401	41.06	EUR	08:09:31	Euronext Dublin	1596048
1	41.03	EUR	08:10:24	Euronext Dublin	1598381
482	41.03	EUR	08:10:24	Euronext Dublin	1598379
256	40.98	EUR	08:12:08	Euronext Dublin	1602160
225	40.98	EUR	08:12:08	Euronext Dublin	1602158
401	40.95	EUR	08:13:18	Euronext Dublin	1604836
428	40.89	EUR	08:15:38	Euronext Dublin	1609952
467	40.90	EUR	08:15:38	Euronext Dublin	1609950
76	40.92	EUR	08:17:05	Euronext Dublin	1613323
84	40.92	EUR	08:17:05	Euronext Dublin	1613327
92	40.92	EUR	08:17:05	Euronext Dublin	1613325
576	41.01	EUR	08:19:28	Euronext Dublin	1618448
476	41.02	EUR	08:19:28	Euronext Dublin	1618443
486	41.00	EUR	08:19:34	Euronext Dublin	1618663
488	40.98	EUR	08:20:26	Euronext Dublin	1620487
427	40.96	EUR	08:21:06	Euronext Dublin	1621860
473	40.96	EUR	08:22:17	Euronext Dublin	1624559
436	40.98	EUR	08:23:36	Euronext Dublin	1627347
402	41.00	EUR	08:23:36	Euronext Dublin	1627342
397	40.99	EUR	08:24:23	Euronext Dublin	1628723
444	40.99	EUR	08:25:44	Euronext Dublin	1632260
435	40.95	EUR	08:27:06	Euronext Dublin	1635149
486	40.95	EUR	08:30:27	Euronext Dublin	1642177
415	40.93	EUR	08:31:35	Euronext Dublin	1644354
412	40.90	EUR	08:33:21	Euronext Dublin	1648297
447	40.88	EUR	08:34:11	Euronext Dublin	1650162
494	40.89	EUR	08:35:18	Euronext Dublin	1652822
124	40.89	EUR	08:35:53	Euronext Dublin	1654244
370	40.89	EUR	08:35:53	Euronext Dublin	1654242
415	40.90	EUR	08:37:11	Euronext Dublin	1657097
414	40.92	EUR	08:39:38	Euronext Dublin	1662148
468	40.89	EUR	08:40:12	Euronext Dublin	1663416
133	40.94	EUR	08:44:06	Euronext Dublin	1671612
150	40.94	EUR	08:44:06	Euronext Dublin	1671610
150	40.94	EUR	08:44:06	Euronext Dublin	1671608
76	40.94	EUR	08:44:06	Euronext Dublin	1671606
480	40.94	EUR	08:44:06	Euronext Dublin	1671604
460	40.94	EUR	08:44:42	Euronext Dublin	1672866
150	41.00	EUR	08:49:19	Euronext Dublin	1684185
150	41.00	EUR	08:49:19	Euronext Dublin	1684179
150	41.00	EUR	08:49:19	Euronext Dublin	1684183
150	41.00	EUR	08:49:19	Euronext Dublin	1684181
150	41.00	EUR	08:49:19	Euronext Dublin	1684187
150	41.00	EUR	08:49:19	Euronext Dublin	1684189
181	41.00	EUR	08:49:19	Euronext Dublin	1684191
465	41.04	EUR	08:50:30	Euronext Dublin	1687069
430	41.07	EUR	08:52:47	Euronext Dublin	1691385
439	41.06	EUR	08:53:09	Euronext Dublin	1692003
101	41.07	EUR	08:55:11	Euronext Dublin	1695819
96	41.07	EUR	08:55:11	Euronext Dublin	1695817
121	41.07	EUR	08:55:17	Euronext Dublin	1696114
102	41.07	EUR	08:55:24	Euronext Dublin	1696376
454	41.06	EUR	08:55:40	Euronext Dublin	1697053
430	41.04	EUR	08:57:27	Euronext Dublin	1701693
13	41.09	EUR	09:00:05	Euronext Dublin	1708169
150	41.09	EUR	09:00:05	Euronext Dublin	1708167
150	41.09	EUR	09:00:05	Euronext Dublin	1708165
150	41.09	EUR	09:00:05	Euronext Dublin	1708163
438	41.10	EUR	09:00:05	Euronext Dublin	1708161
445	41.04	EUR	09:01:05	Euronext Dublin	1710436
405	41.01	EUR	09:03:21	Euronext Dublin	1714729
432	41.00	EUR	09:03:25	Euronext Dublin	1714872
459	40.98	EUR	09:05:14	Euronext Dublin	1717990
438	40.97	EUR	09:05:58	Euronext Dublin	1719467
417	40.96	EUR	09:07:48	Euronext Dublin	1722656
379	40.96	EUR	09:10:06	Euronext Dublin	1729452
19	40.96	EUR	09:10:06	Euronext Dublin	1729450
494	40.96	EUR	09:11:11	Euronext Dublin	1731204
494	40.95	EUR	09:13:25	Euronext Dublin	1734593
150	40.96	EUR	09:14:03	Euronext Dublin	1735559
150	40.96	EUR	09:14:03	Euronext Dublin	1735557
150	40.96	EUR	09:14:03	Euronext Dublin	1735561
25	40.96	EUR	09:14:03	Euronext Dublin	1735563
450	40.95	EUR	09:16:06	Euronext Dublin	1739056
457	40.97	EUR	09:17:37	Euronext Dublin	1741549
487	40.96	EUR	09:18:10	Euronext Dublin	1742715
22	40.97	EUR	09:20:08	Euronext Dublin	1746435
150	40.97	EUR	09:20:08	Euronext Dublin	1746433
150	40.97	EUR	09:20:08	Euronext Dublin	1746431
150	40.97	EUR	09:20:08	Euronext Dublin	1746429
447	40.97	EUR	09:20:08	Euronext Dublin	1746424
443	40.99	EUR	09:22:25	Euronext Dublin	1750751
23	40.99	EUR	09:25:21	Euronext Dublin	1756239
150	40.99	EUR	09:25:21	Euronext Dublin	1756237
150	40.99	EUR	09:25:21	Euronext Dublin	1756233
150	40.99	EUR	09:25:21	Euronext Dublin	1756235
460	40.99	EUR	09:25:21	Euronext Dublin	1756231
447	40.98	EUR	09:25:31	Euronext Dublin	1756498
101	40.92	EUR	09:26:20	Euronext Dublin	1757964
203	40.92	EUR	09:26:20	Euronext Dublin	1757962
170	40.92	EUR	09:26:20	Euronext Dublin	1757960
413	40.93	EUR	09:26:20	Euronext Dublin	1757958
143	40.90	EUR	09:27:30	Euronext Dublin	1760054
150	40.90	EUR	09:27:30	Euronext Dublin	1760052
150	40.90	EUR	09:27:30	Euronext Dublin	1760050
192	40.86	EUR	09:29:16	Euronext Dublin	1763232
211	40.86	EUR	09:29:31	Euronext Dublin	1763639
27	40.86	EUR	09:29:31	Euronext Dublin	1763637
474	40.88	EUR	09:32:25	Euronext Dublin	1768623
118	40.87	EUR	09:32:31	Euronext Dublin	1768761
99	40.87	EUR	09:32:31	Euronext Dublin	1768743
250	40.87	EUR	09:32:31	Euronext Dublin	1768741
119	40.85	EUR	09:35:23	Euronext Dublin	1773433
350	40.85	EUR	09:35:23	Euronext Dublin	1773431
390	40.84	EUR	09:35:30	Euronext Dublin	1773637
55	40.84	EUR	09:35:30	Euronext Dublin	1773635
197	40.91	EUR	09:39:56	Euronext Dublin	1782032
270	40.91	EUR	09:39:56	Euronext Dublin	1782030
414	40.90	EUR	09:40:20	Euronext Dublin	1782821
75	40.90	EUR	09:40:20	Euronext Dublin	1782819
433	40.95	EUR	09:43:17	Euronext Dublin	1787952
108	40.94	EUR	09:45:28	Euronext Dublin	1792211
150	40.94	EUR	09:45:28	Euronext Dublin	1792207
150	40.94	EUR	09:45:28	Euronext Dublin	1792209
434	40.95	EUR	09:45:28	Euronext Dublin	1792205
83	40.93	EUR	09:49:11	Euronext Dublin	1798631
115	40.93	EUR	09:49:11	Euronext Dublin	1798629
253	40.93	EUR	09:49:11	Euronext Dublin	1798627
489	40.89	EUR	09:50:00	Euronext Dublin	1799756
416	40.90	EUR	09:50:00	Euronext Dublin	1799736
35	40.93	EUR	09:51:06	Euronext Dublin	1802591
402	40.93	EUR	09:51:06	Euronext Dublin	1802589
27	40.92	EUR	09:51:21	Euronext Dublin	1802979
150	40.92	EUR	09:51:21	Euronext Dublin	1802977
150	40.92	EUR	09:51:21	Euronext Dublin	1802975
150	40.92	EUR	09:51:21	Euronext Dublin	1802973
488	40.92	EUR	09:51:21	Euronext Dublin	1802971
401	40.92	EUR	09:54:20	Euronext Dublin	1808251
478	40.91	EUR	09:56:28	Euronext Dublin	1811963
343	40.90	EUR	10:04:02	Euronext Dublin	1824967
187	40.90	EUR	10:04:02	Euronext Dublin	1824965
41	40.89	EUR	10:05:50	Euronext Dublin	1828156
150	40.89	EUR	10:05:50	Euronext Dublin	1828154
150	40.89	EUR	10:05:50	Euronext Dublin	1828152
150	40.89	EUR	10:05:50	Euronext Dublin	1828150
481	40.89	EUR	10:05:50	Euronext Dublin	1828148
34	40.87	EUR	10:07:34	Euronext Dublin	1830628
439	40.87	EUR	10:07:34	Euronext Dublin	1830626
183	40.82	EUR	10:09:44	Euronext Dublin	1833550
272	40.82	EUR	10:09:44	Euronext Dublin	1833548
479	40.86	EUR	10:12:05	Euronext Dublin	1836999
487	40.82	EUR	10:13:15	Euronext Dublin	1838488
7	40.82	EUR	10:16:53	Euronext Dublin	1843789
190	40.82	EUR	10:16:53	Euronext Dublin	1843787
199	40.82	EUR	10:16:53	Euronext Dublin	1843785
281	40.79	EUR	10:19:16	Euronext Dublin	1847448
80	40.79	EUR	10:19:16	Euronext Dublin	1847446
48	40.79	EUR	10:19:16	Euronext Dublin	1847444
18	40.79	EUR	10:19:16	Euronext Dublin	1847442
150	40.81	EUR	10:22:05	Euronext Dublin	1851475
486	40.81	EUR	10:22:05	Euronext Dublin	1851473
177	40.80	EUR	10:23:07	Euronext Dublin	1853101
316	40.80	EUR	10:23:07	Euronext Dublin	1853099
3	40.85	EUR	10:27:28	Euronext Dublin	1860798
471	40.85	EUR	10:27:28	Euronext Dublin	1860796
413	40.87	EUR	10:28:53	Euronext Dublin	1863351
249	40.87	EUR	10:28:53	Euronext Dublin	1863349
149	40.87	EUR	10:28:53	Euronext Dublin	1863347
396	40.86	EUR	10:29:43	Euronext Dublin	1864754
14	40.86	EUR	10:29:43	Euronext Dublin	1864752
130	40.83	EUR	10:34:49	Euronext Dublin	1873734
150	40.83	EUR	10:34:49	Euronext Dublin	1873732
150	40.83	EUR	10:34:49	Euronext Dublin	1873730
423	40.83	EUR	10:34:49	Euronext Dublin	1873728
12	40.81	EUR	10:36:30	Euronext Dublin	1877043
435	40.81	EUR	10:36:30	Euronext Dublin	1877041
328	40.87	EUR	10:40:08	Euronext Dublin	1883558
70	40.87	EUR	10:40:08	Euronext Dublin	1883556
2	40.87	EUR	10:40:08	Euronext Dublin	1883554
33	40.86	EUR	10:41:38	Euronext Dublin	1886990
450	40.86	EUR	10:43:01	Euronext Dublin	1889555
274	40.87	EUR	10:44:45	Euronext Dublin	1892439
861	40.91	EUR	10:48:43	Euronext Dublin	1899617
73	40.90	EUR	10:49:03	Euronext Dublin	1900138
278	40.90	EUR	10:49:38	Euronext Dublin	1900962
215	40.90	EUR	10:49:38	Euronext Dublin	1900960
200	40.89	EUR	10:49:44	Euronext Dublin	1901079
72	40.89	EUR	10:49:44	Euronext Dublin	1901073
147	40.90	EUR	10:51:49	Euronext Dublin	1904831
150	40.90	EUR	10:51:49	Euronext Dublin	1904829
150	40.90	EUR	10:51:49	Euronext Dublin	1904827
478	40.90	EUR	10:51:49	Euronext Dublin	1904825
425	40.88	EUR	10:53:18	Euronext Dublin	1907499
435	40.86	EUR	10:56:57	Euronext Dublin	1914321
150	40.86	EUR	10:58:42	Euronext Dublin	1917237
49	40.86	EUR	10:58:42	Euronext Dublin	1917239
441	40.86	EUR	10:58:42	Euronext Dublin	1917233
417	40.85	EUR	10:59:44	Euronext Dublin	1918747
432	40.85	EUR	11:04:26	Euronext Dublin	1922672
398	40.87	EUR	11:05:40	Euronext Dublin	1923714
193	40.85	EUR	11:07:06	Euronext Dublin	1925152
248	40.85	EUR	11:07:06	Euronext Dublin	1925150
266	40.85	EUR	11:11:32	Euronext Dublin	1929067
296	40.84	EUR	11:11:44	Euronext Dublin	1929257
226	40.85	EUR	11:11:44	Euronext Dublin	1929255
431	40.84	EUR	11:13:28	Euronext Dublin	1930770
424	40.84	EUR	11:16:39	Euronext Dublin	1933479
452	40.84	EUR	11:19:32	Euronext Dublin	1935851
108	40.87	EUR	11:22:39	Euronext Dublin	1938450
150	40.87	EUR	11:22:39	Euronext Dublin	1938446
78	40.87	EUR	11:22:39	Euronext Dublin	1938444
150	40.87	EUR	11:22:39	Euronext Dublin	1938448
411	40.87	EUR	11:22:39	Euronext Dublin	1938440
489	40.87	EUR	11:25:31	Euronext Dublin	1940746
452	40.89	EUR	11:27:59	Euronext Dublin	1943539
481	40.90	EUR	11:30:24	Euronext Dublin	1945752
280	40.90	EUR	11:30:40	Euronext Dublin	1945958
200	40.90	EUR	11:30:40	Euronext Dublin	1945956
435	40.89	EUR	11:30:53	Euronext Dublin	1946164
481	40.89	EUR	11:33:13	Euronext Dublin	1947795
427	40.88	EUR	11:37:50	Euronext Dublin	1951448
492	40.89	EUR	11:40:35	Euronext Dublin	1953540
448	40.89	EUR	11:44:23	Euronext Dublin	1956172
105	40.90	EUR	11:45:43	Euronext Dublin	1957365
150	40.90	EUR	11:45:43	Euronext Dublin	1957363
150	40.90	EUR	11:45:43	Euronext Dublin	1957361
29	40.90	EUR	11:45:43	Euronext Dublin	1957355
275	40.90	EUR	11:45:43	Euronext Dublin	1957351
11	40.90	EUR	11:45:43	Euronext Dublin	1957357
66	40.90	EUR	11:45:43	Euronext Dublin	1957359
51	40.90	EUR	11:45:43	Euronext Dublin	1957353
137	40.91	EUR	11:47:52	Euronext Dublin	1959139
352	40.91	EUR	11:47:52	Euronext Dublin	1959137
483	40.89	EUR	11:50:20	Euronext Dublin	1960840
77	40.89	EUR	11:51:45	Euronext Dublin	1961854
435	40.92	EUR	11:55:38	Euronext Dublin	1965021
9	40.91	EUR	11:55:54	Euronext Dublin	1965249
429	40.91	EUR	11:55:54	Euronext Dublin	1965247
304	40.90	EUR	11:56:13	Euronext Dublin	1965580
184	40.90	EUR	11:56:22	Euronext Dublin	1965671
443	40.89	EUR	11:59:10	Euronext Dublin	1968045
446	40.88	EUR	11:59:57	Euronext Dublin	1968748
475	40.85	EUR	12:02:36	Euronext Dublin	1971389
138	40.86	EUR	12:03:43	Euronext Dublin	1972598
265	40.86	EUR	12:03:59	Euronext Dublin	1972940
7	40.86	EUR	12:03:59	Euronext Dublin	1972938
472	40.86	EUR	12:05:28	Euronext Dublin	1974311
397	40.88	EUR	12:07:10	Euronext Dublin	1975804
447	40.87	EUR	12:07:23	Euronext Dublin	1976001
15	40.87	EUR	12:07:23	Euronext Dublin	1975999
128	40.87	EUR	12:08:52	Euronext Dublin	1977409
288	40.87	EUR	12:09:01	Euronext Dublin	1977518
258	40.88	EUR	12:12:34	Euronext Dublin	1979947
114	40.88	EUR	12:12:34	Euronext Dublin	1979945
69	40.88	EUR	12:12:34	Euronext Dublin	1979940
45	40.88	EUR	12:12:34	Euronext Dublin	1979942
430	40.87	EUR	12:17:11	Euronext Dublin	1985164
413	40.87	EUR	12:19:23	Euronext Dublin	1987015
85	40.88	EUR	12:21:36	Euronext Dublin	1988816
400	40.88	EUR	12:21:36	Euronext Dublin	1988814
94	40.89	EUR	12:25:00	Euronext Dublin	1991677
318	40.89	EUR	12:25:00	Euronext Dublin	1991675
39	40.89	EUR	12:25:00	Euronext Dublin	1991673
9	40.89	EUR	12:25:00	Euronext Dublin	1991671
476	40.89	EUR	12:25:00	Euronext Dublin	1991669
150	40.88	EUR	12:26:02	Euronext Dublin	1992771
50	40.88	EUR	12:26:02	Euronext Dublin	1992769
267	40.89	EUR	12:30:15	Euronext Dublin	1996453
150	40.89	EUR	12:30:15	Euronext Dublin	1996451
493	40.89	EUR	12:30:15	Euronext Dublin	1996449
101	40.92	EUR	12:33:02	Euronext Dublin	1998528
150	40.92	EUR	12:33:02	Euronext Dublin	1998526
150	40.92	EUR	12:33:02	Euronext Dublin	1998524
479	40.92	EUR	12:33:02	Euronext Dublin	1998518
225	40.91	EUR	12:34:02	Euronext Dublin	1999442
150	40.91	EUR	12:34:02	Euronext Dublin	1999440
108	40.91	EUR	12:34:02	Euronext Dublin	1999438
447	40.94	EUR	12:39:37	Euronext Dublin	2004254
430	40.93	EUR	12:40:03	Euronext Dublin	2004621
224	40.93	EUR	12:42:46	Euronext Dublin	2006670
267	40.93	EUR	12:42:46	Euronext Dublin	2006668
406	40.95	EUR	12:45:49	Euronext Dublin	2009182
149	40.94	EUR	12:46:17	Euronext Dublin	2009617
161	40.94	EUR	12:46:17	Euronext Dublin	2009615
150	40.94	EUR	12:46:17	Euronext Dublin	2009613
476	40.94	EUR	12:46:17	Euronext Dublin	2009611
28	40.92	EUR	12:47:15	Euronext Dublin	2010596
150	40.92	EUR	12:47:15	Euronext Dublin	2010594
150	40.92	EUR	12:47:15	Euronext Dublin	2010592
150	40.92	EUR	12:47:15	Euronext Dublin	2010590
392	40.90	EUR	12:48:08	Euronext Dublin	2011671
74	40.90	EUR	12:48:08	Euronext Dublin	2011669
492	40.89	EUR	12:49:35	Euronext Dublin	2012842
73	40.89	EUR	12:52:00	Euronext Dublin	2014938
400	40.89	EUR	12:52:00	Euronext Dublin	2014936
149	40.88	EUR	12:56:04	Euronext Dublin	2018339
150	40.88	EUR	12:56:04	Euronext Dublin	2018337
150	40.88	EUR	12:56:04	Euronext Dublin	2018335
431	40.88	EUR	12:56:04	Euronext Dublin	2018328
432	40.88	EUR	12:57:07	Euronext Dublin	2019489
284	40.88	EUR	12:59:00	Euronext Dublin	2021089
154	40.88	EUR	12:59:00	Euronext Dublin	2021087
35	40.87	EUR	13:02:08	Euronext Dublin	2024156
150	40.87	EUR	13:02:08	Euronext Dublin	2024154
150	40.87	EUR	13:02:08	Euronext Dublin	2024152
150	40.87	EUR	13:02:08	Euronext Dublin	2024150
492	40.87	EUR	13:02:08	Euronext Dublin	2024148
456	40.83	EUR	13:03:44	Euronext Dublin	2025640
566	40.85	EUR	13:11:02	Euronext Dublin	2032439
120	40.85	EUR	13:11:02	Euronext Dublin	2032442
473	40.86	EUR	13:14:14	Euronext Dublin	2035506
567	40.87	EUR	13:16:55	Euronext Dublin	2037931
150	40.86	EUR	13:18:13	Euronext Dublin	2039278
43	40.87	EUR	13:18:13	Euronext Dublin	2039276
445	40.87	EUR	13:18:13	Euronext Dublin	2039274
402	40.85	EUR	13:18:16	Euronext Dublin	2039326
16	40.86	EUR	13:20:43	Euronext Dublin	2042010
150	40.86	EUR	13:20:43	Euronext Dublin	2042008
150	40.86	EUR	13:20:43	Euronext Dublin	2042006
150	40.86	EUR	13:20:43	Euronext Dublin	2042004
414	40.86	EUR	13:20:43	Euronext Dublin	2042002
150	40.83	EUR	13:26:19	Euronext Dublin	2046997
150	40.83	EUR	13:26:19	Euronext Dublin	2046999
133	40.83	EUR	13:26:19	Euronext Dublin	2047001
477	40.84	EUR	13:26:19	Euronext Dublin	2046995
465	40.78	EUR	13:29:40	Euronext Dublin	2049856
40	40.77	EUR	13:32:11	Euronext Dublin	2052548
150	40.77	EUR	13:32:11	Euronext Dublin	2052546
150	40.77	EUR	13:32:11	Euronext Dublin	2052544
150	40.77	EUR	13:32:11	Euronext Dublin	2052542
461	40.77	EUR	13:32:11	Euronext Dublin	2052540
83	40.78	EUR	13:32:59	Euronext Dublin	2053589
313	40.78	EUR	13:32:59	Euronext Dublin	2053587
431	40.78	EUR	13:32:59	Euronext Dublin	2053585
424	40.80	EUR	13:37:55	Euronext Dublin	2058122
150	40.80	EUR	13:37:55	Euronext Dublin	2058124
150	40.80	EUR	13:37:55	Euronext Dublin	2058126
17	40.80	EUR	13:37:55	Euronext Dublin	2058128
112	40.80	EUR	13:37:55	Euronext Dublin	2058120
71	40.80	EUR	13:37:55	Euronext Dublin	2058118
98	40.79	EUR	13:37:59	Euronext Dublin	2058182
44	40.79	EUR	13:38:04	Euronext Dublin	2058317
150	40.79	EUR	13:38:04	Euronext Dublin	2058315
150	40.79	EUR	13:38:04	Euronext Dublin	2058313
150	40.79	EUR	13:38:04	Euronext Dublin	2058311
355	40.79	EUR	13:38:04	Euronext Dublin	2058309
145	40.82	EUR	13:40:48	Euronext Dublin	2061021
50	40.82	EUR	13:40:48	Euronext Dublin	2061019
51	40.82	EUR	13:40:48	Euronext Dublin	2061017
61	40.82	EUR	13:40:48	Euronext Dublin	2061015
207	40.82	EUR	13:40:59	Euronext Dublin	2061159
51	40.82	EUR	13:40:59	Euronext Dublin	2061157
51	40.82	EUR	13:40:59	Euronext Dublin	2061163
285	40.82	EUR	13:40:59	Euronext Dublin	2061161
109	40.82	EUR	13:40:59	Euronext Dublin	2061155
428	40.81	EUR	13:41:53	Euronext Dublin	2062000
100	40.84	EUR	13:44:28	Euronext Dublin	2064378
150	40.84	EUR	13:44:28	Euronext Dublin	2064376
150	40.84	EUR	13:44:28	Euronext Dublin	2064374
48	40.84	EUR	13:44:28	Euronext Dublin	2064372
427	40.83	EUR	13:44:39	Euronext Dublin	2064558
469	40.81	EUR	13:45:32	Euronext Dublin	2065471
466	40.82	EUR	13:46:50	Euronext Dublin	2067022
410	40.85	EUR	13:48:44	Euronext Dublin	2069864
467	40.84	EUR	13:48:49	Euronext Dublin	2069955
401	40.82	EUR	13:50:26	Euronext Dublin	2071468
277	40.81	EUR	13:50:30	Euronext Dublin	2071593
160	40.81	EUR	13:50:31	Euronext Dublin	2071598
131	40.78	EUR	13:51:59	Euronext Dublin	2073080
150	40.78	EUR	13:51:59	Euronext Dublin	2073078
150	40.78	EUR	13:51:59	Euronext Dublin	2073076
468	40.76	EUR	13:53:33	Euronext Dublin	2074972
23	40.78	EUR	13:54:53	Euronext Dublin	2076177
150	40.78	EUR	13:54:53	Euronext Dublin	2076175
150	40.78	EUR	13:54:53	Euronext Dublin	2076173
150	40.78	EUR	13:54:53	Euronext Dublin	2076171
433	40.78	EUR	13:54:53	Euronext Dublin	2076169
53	40.78	EUR	13:54:53	Euronext Dublin	2076167
472	40.74	EUR	13:55:47	Euronext Dublin	2076861
404	40.74	EUR	13:56:39	Euronext Dublin	2077684
23	40.74	EUR	13:56:39	Euronext Dublin	2077682
70	40.76	EUR	14:00:21	Euronext Dublin	2081734
23	40.76	EUR	14:00:21	Euronext Dublin	2081732
122	40.76	EUR	14:00:21	Euronext Dublin	2081730
93	40.76	EUR	14:00:21	Euronext Dublin	2081728
150	40.76	EUR	14:00:21	Euronext Dublin	2081726
144	40.76	EUR	14:00:21	Euronext Dublin	2081716
276	40.76	EUR	14:00:21	Euronext Dublin	2081718
421	40.75	EUR	14:00:55	Euronext Dublin	2082373
458	40.74	EUR	14:02:22	Euronext Dublin	2084315
482	40.76	EUR	14:04:40	Euronext Dublin	2086894
432	40.75	EUR	14:05:18	Euronext Dublin	2087800
446	40.75	EUR	14:06:26	Euronext Dublin	2088958
448	40.76	EUR	14:08:04	Euronext Dublin	2091100
397	40.71	EUR	14:09:26	Euronext Dublin	2092703
46	40.69	EUR	14:09:45	Euronext Dublin	2093210
411	40.69	EUR	14:09:47	Euronext Dublin	2093279
401	40.62	EUR	14:11:00	Euronext Dublin	2094930
233	40.61	EUR	14:11:20	Euronext Dublin	2095278
180	40.61	EUR	14:11:20	Euronext Dublin	2095276
404	40.60	EUR	14:14:35	Euronext Dublin	2098799
150	40.64	EUR	14:17:04	Euronext Dublin	2101691
150	40.64	EUR	14:17:04	Euronext Dublin	2101689
150	40.64	EUR	14:17:04	Euronext Dublin	2101687
150	40.64	EUR	14:17:04	Euronext Dublin	2101685
150	40.64	EUR	14:17:04	Euronext Dublin	2101683
13	40.64	EUR	14:17:04	Euronext Dublin	2101681
815	40.64	EUR	14:17:04	Euronext Dublin	2101679
150	40.67	EUR	14:18:27	Euronext Dublin	2103400
50	40.67	EUR	14:18:27	Euronext Dublin	2103396
126	40.67	EUR	14:18:27	Euronext Dublin	2103398
150	40.67	EUR	14:18:27	Euronext Dublin	2103402
150	40.67	EUR	14:18:27	Euronext Dublin	2103404
50	40.67	EUR	14:18:27	Euronext Dublin	2103410
150	40.67	EUR	14:18:27	Euronext Dublin	2103406
150	40.67	EUR	14:18:27	Euronext Dublin	2103408
418	40.67	EUR	14:18:58	Euronext Dublin	2103930
5	40.67	EUR	14:21:31	Euronext Dublin	2107092
150	40.67	EUR	14:21:31	Euronext Dublin	2107089
150	40.67	EUR	14:21:31	Euronext Dublin	2107087
150	40.67	EUR	14:21:31	Euronext Dublin	2107085
501	40.67	EUR	14:21:31	Euronext Dublin	2107080
93	40.66	EUR	14:22:37	Euronext Dublin	2108569
77	40.66	EUR	14:22:37	Euronext Dublin	2108567
50	40.66	EUR	14:22:37	Euronext Dublin	2108565
150	40.65	EUR	14:24:29	Euronext Dublin	2110638
39	40.65	EUR	14:24:29	Euronext Dublin	2110636
150	40.65	EUR	14:24:29	Euronext Dublin	2110633
101	40.65	EUR	14:24:29	Euronext Dublin	2110631
150	40.65	EUR	14:24:29	Euronext Dublin	2110626
69	40.65	EUR	14:24:29	Euronext Dublin	2110624
416	40.65	EUR	14:24:29	Euronext Dublin	2110622
150	40.65	EUR	14:24:29	Euronext Dublin	2110620
18	40.66	EUR	14:24:29	Euronext Dublin	2110614
150	40.66	EUR	14:24:29	Euronext Dublin	2110616
577	40.66	EUR	14:24:29	Euronext Dublin	2110618
54	40.66	EUR	14:24:45	Euronext Dublin	2110937
150	40.66	EUR	14:24:45	Euronext Dublin	2110935
150	40.66	EUR	14:24:45	Euronext Dublin	2110933
150	40.66	EUR	14:24:45	Euronext Dublin	2110931
23	40.66	EUR	14:24:45	Euronext Dublin	2110929
50	40.67	EUR	14:25:17	Euronext Dublin	2111825
50	40.67	EUR	14:25:17	Euronext Dublin	2111823
47	40.67	EUR	14:25:17	Euronext Dublin	2111821
94	40.67	EUR	14:25:17	Euronext Dublin	2111819
189	40.67	EUR	14:25:17	Euronext Dublin	2111817
72	40.67	EUR	14:25:17	Euronext Dublin	2111815
50	40.67	EUR	14:25:17	Euronext Dublin	2111813
484	40.68	EUR	14:25:46	Euronext Dublin	2112492
582	40.67	EUR	14:25:51	Euronext Dublin	2112630
131	40.66	EUR	14:26:01	Euronext Dublin	2112770
203	40.66	EUR	14:26:01	Euronext Dublin	2112768
138	40.66	EUR	14:26:01	Euronext Dublin	2112766
239	40.69	EUR	14:26:48	Euronext Dublin	2114132
142	40.69	EUR	14:26:48	Euronext Dublin	2114130
81	40.69	EUR	14:26:48	Euronext Dublin	2114128
87	40.69	EUR	14:28:09	Euronext Dublin	2115780
150	40.68	EUR	14:28:09	Euronext Dublin	2115778
253	40.68	EUR	14:28:09	Euronext Dublin	2115776
628	40.69	EUR	14:28:09	Euronext Dublin	2115774
82	40.69	EUR	14:30:00	Euronext Dublin	2119286
123	40.69	EUR	14:30:00	Euronext Dublin	2118412
262	40.69	EUR	14:30:00	Euronext Dublin	2118295
183	40.69	EUR	14:30:00	Euronext Dublin	2118293
86	40.69	EUR	14:30:07	Euronext Dublin	2123334
150	40.69	EUR	14:30:07	Euronext Dublin	2123332
150	40.69	EUR	14:30:07	Euronext Dublin	2123330
150	40.69	EUR	14:30:07	Euronext Dublin	2123328
284	40.69	EUR	14:30:07	Euronext Dublin	2123326
164	40.69	EUR	14:30:07	Euronext Dublin	2123324
22	40.69	EUR	14:30:07	Euronext Dublin	2123322
242	40.69	EUR	14:30:07	Euronext Dublin	2123320
197	40.70	EUR	14:30:32	Euronext Dublin	2124748
85	40.70	EUR	14:30:32	Euronext Dublin	2124746
356	40.70	EUR	14:30:32	Euronext Dublin	2124738
136	40.70	EUR	14:30:33	Euronext Dublin	2124771
148	40.70	EUR	14:30:33	Euronext Dublin	2124767
210	40.69	EUR	14:30:34	Euronext Dublin	2124835
138	40.69	EUR	14:30:34	Euronext Dublin	2124820
7	40.69	EUR	14:30:35	Euronext Dublin	2124932
150	40.69	EUR	14:30:35	Euronext Dublin	2124930
150	40.69	EUR	14:30:35	Euronext Dublin	2124928
150	40.69	EUR	14:30:35	Euronext Dublin	2124926
397	40.69	EUR	14:30:35	Euronext Dublin	2124924
68	40.69	EUR	14:30:35	Euronext Dublin	2124922
232	40.69	EUR	14:31:05	Euronext Dublin	2126401
247	40.69	EUR	14:31:05	Euronext Dublin	2126399
118	40.70	EUR	14:31:27	Euronext Dublin	2127557
50	40.70	EUR	14:31:27	Euronext Dublin	2127555
403	40.70	EUR	14:31:27	Euronext Dublin	2127553
85	40.70	EUR	14:31:27	Euronext Dublin	2127551
256	40.70	EUR	14:31:27	Euronext Dublin	2127549
146	40.71	EUR	14:31:37	Euronext Dublin	2128129
100	40.71	EUR	14:31:37	Euronext Dublin	2128131
156	40.71	EUR	14:31:37	Euronext Dublin	2128133
171	40.71	EUR	14:31:37	Euronext Dublin	2128135
150	40.71	EUR	14:31:37	Euronext Dublin	2128137
55	40.71	EUR	14:31:37	Euronext Dublin	2128139
50	40.71	EUR	14:31:37	Euronext Dublin	2128141
150	40.71	EUR	14:31:37	Euronext Dublin	2128127
150	40.71	EUR	14:31:37	Euronext Dublin	2128125
150	40.71	EUR	14:31:37	Euronext Dublin	2128123
150	40.71	EUR	14:31:37	Euronext Dublin	2128121
150	40.71	EUR	14:31:37	Euronext Dublin	2128119
102	40.68	EUR	14:31:47	Euronext Dublin	2128529
328	40.68	EUR	14:31:47	Euronext Dublin	2128527
423	40.69	EUR	14:31:47	Euronext Dublin	2128499
49	40.69	EUR	14:31:47	Euronext Dublin	2128497
12	40.68	EUR	14:31:49	Euronext Dublin	2128585
772	40.68	EUR	14:31:49	Euronext Dublin	2128583
645	40.67	EUR	14:32:09	Euronext Dublin	2129693
50	40.69	EUR	14:32:56	Euronext Dublin	2131870
150	40.69	EUR	14:32:56	Euronext Dublin	2131868
150	40.69	EUR	14:32:56	Euronext Dublin	2131866
150	40.69	EUR	14:32:56	Euronext Dublin	2131864
150	40.69	EUR	14:32:56	Euronext Dublin	2131862
150	40.69	EUR	14:32:56	Euronext Dublin	2131860
150	40.69	EUR	14:32:56	Euronext Dublin	2131854
30	40.69	EUR	14:32:56	Euronext Dublin	2131852
562	40.69	EUR	14:32:56	Euronext Dublin	2131858
150	40.69	EUR	14:32:56	Euronext Dublin	2131856
104	40.68	EUR	14:33:10	Euronext Dublin	2132842
150	40.68	EUR	14:33:10	Euronext Dublin	2132840
150	40.68	EUR	14:33:10	Euronext Dublin	2132838
471	40.68	EUR	14:33:10	Euronext Dublin	2132836
407	40.68	EUR	14:33:19	Euronext Dublin	2133164
488	40.68	EUR	14:33:28	Euronext Dublin	2133570
50	40.71	EUR	14:34:22	Euronext Dublin	2135947
114	40.71	EUR	14:34:22	Euronext Dublin	2135945
150	40.71	EUR	14:34:22	Euronext Dublin	2135943
150	40.71	EUR	14:34:22	Euronext Dublin	2135941
150	40.71	EUR	14:34:22	Euronext Dublin	2135935
150	40.71	EUR	14:34:22	Euronext Dublin	2135937
150	40.71	EUR	14:34:22	Euronext Dublin	2135939
697	40.71	EUR	14:34:22	Euronext Dublin	2135933
429	40.69	EUR	14:34:41	Euronext Dublin	2136747
423	40.70	EUR	14:34:41	Euronext Dublin	2136738
282	40.67	EUR	14:34:42	Euronext Dublin	2136772
131	40.69	EUR	14:35:39	Euronext Dublin	2138915
120	40.69	EUR	14:35:39	Euronext Dublin	2138919
150	40.69	EUR	14:35:39	Euronext Dublin	2138917
537	40.69	EUR	14:35:39	Euronext Dublin	2138909
301	40.69	EUR	14:35:39	Euronext Dublin	2138903
149	40.69	EUR	14:35:39	Euronext Dublin	2138901
445	40.68	EUR	14:36:30	Euronext Dublin	2141334
68	40.67	EUR	14:36:32	Euronext Dublin	2141408
140	40.67	EUR	14:36:32	Euronext Dublin	2141406
156	40.70	EUR	14:37:10	Euronext Dublin	2142889
116	40.70	EUR	14:37:17	Euronext Dublin	2143124
154	40.70	EUR	14:37:17	Euronext Dublin	2143122
83	40.70	EUR	14:37:17	Euronext Dublin	2143120
46	40.69	EUR	14:37:26	Euronext Dublin	2143549
319	40.69	EUR	14:37:26	Euronext Dublin	2143547
400	40.69	EUR	14:37:29	Euronext Dublin	2143637
288	40.69	EUR	14:37:29	Euronext Dublin	2143635
107	40.73	EUR	14:39:07	Euronext Dublin	2147565
50	40.73	EUR	14:39:07	Euronext Dublin	2147567
44	40.73	EUR	14:39:07	Euronext Dublin	2147569
80	40.73	EUR	14:39:07	Euronext Dublin	2147571
59	40.73	EUR	14:39:07	Euronext Dublin	2147573
19	40.73	EUR	14:39:07	Euronext Dublin	2147563
150	40.73	EUR	14:39:08	Euronext Dublin	2147626
150	40.73	EUR	14:39:08	Euronext Dublin	2147624
150	40.73	EUR	14:39:08	Euronext Dublin	2147622
150	40.73	EUR	14:39:08	Euronext Dublin	2147620
150	40.73	EUR	14:39:08	Euronext Dublin	2147618
39	40.78	EUR	14:40:07	Euronext Dublin	2150124
50	40.78	EUR	14:40:07	Euronext Dublin	2150122
41	40.78	EUR	14:40:07	Euronext Dublin	2150120
161	40.78	EUR	14:40:07	Euronext Dublin	2150118
119	40.78	EUR	14:40:07	Euronext Dublin	2150116
89	40.78	EUR	14:40:07	Euronext Dublin	2150114
150	40.78	EUR	14:40:37	Euronext Dublin	2151569
106	40.78	EUR	14:40:37	Euronext Dublin	2151567
150	40.78	EUR	14:40:37	Euronext Dublin	2151565
150	40.78	EUR	14:40:37	Euronext Dublin	2151561
150	40.78	EUR	14:40:37	Euronext Dublin	2151559
150	40.78	EUR	14:40:37	Euronext Dublin	2151563
101	40.78	EUR	14:41:12	Euronext Dublin	2153023
6	40.78	EUR	14:41:12	Euronext Dublin	2153021
385	40.78	EUR	14:41:12	Euronext Dublin	2153025
175	40.78	EUR	14:41:12	Euronext Dublin	2153017
50	40.78	EUR	14:41:12	Euronext Dublin	2153015
109	40.78	EUR	14:41:12	Euronext Dublin	2153013
150	40.78	EUR	14:41:12	Euronext Dublin	2153011
455	40.78	EUR	14:41:12	Euronext Dublin	2153009
150	40.76	EUR	14:41:54	Euronext Dublin	2154652
150	40.76	EUR	14:41:54	Euronext Dublin	2154654
150	40.76	EUR	14:41:54	Euronext Dublin	2154656
12	40.76	EUR	14:41:54	Euronext Dublin	2154658
32	40.81	EUR	14:44:47	Euronext Dublin	2160182
95	40.81	EUR	14:44:47	Euronext Dublin	2160180
46	40.81	EUR	14:44:47	Euronext Dublin	2160178
150	40.83	EUR	14:45:15	Euronext Dublin	2161437
49	40.83	EUR	14:45:15	Euronext Dublin	2161435
150	40.83	EUR	14:45:15	Euronext Dublin	2161433
1	40.83	EUR	14:45:15	Euronext Dublin	2161431
462	40.84	EUR	14:45:19	Euronext Dublin	2161641
198	40.83	EUR	14:45:21	Euronext Dublin	2161716
247	40.83	EUR	14:45:21	Euronext Dublin	2161714
2	40.83	EUR	14:45:47	Euronext Dublin	2162534
150	40.83	EUR	14:45:47	Euronext Dublin	2162532
144	40.83	EUR	14:45:47	Euronext Dublin	2162526
150	40.83	EUR	14:45:47	Euronext Dublin	2162528
150	40.83	EUR	14:45:47	Euronext Dublin	2162530
464	40.83	EUR	14:45:47	Euronext Dublin	2162523
609	40.83	EUR	14:47:04	Euronext Dublin	2165005
92	40.83	EUR	14:47:17	Euronext Dublin	2165356
124	40.83	EUR	14:47:17	Euronext Dublin	2165354
75	40.83	EUR	14:47:17	Euronext Dublin	2165352
111	40.83	EUR	14:47:17	Euronext Dublin	2165350
49	40.83	EUR	14:47:17	Euronext Dublin	2165348
105	40.83	EUR	14:47:17	Euronext Dublin	2165346
176	40.83	EUR	14:47:17	Euronext Dublin	2165344
45	40.82	EUR	14:47:23	Euronext Dublin	2165508
373	40.82	EUR	14:47:41	Euronext Dublin	2166094
339	40.81	EUR	14:47:46	Euronext Dublin	2166398
86	40.81	EUR	14:47:46	Euronext Dublin	2166400
92	40.83	EUR	14:49:20	Euronext Dublin	2169266
76	40.83	EUR	14:49:20	Euronext Dublin	2169264
107	40.83	EUR	14:49:20	Euronext Dublin	2169262
204	40.83	EUR	14:49:20	Euronext Dublin	2169260
53	40.83	EUR	14:49:20	Euronext Dublin	2169258
188	40.83	EUR	14:49:20	Euronext Dublin	2169256
31	40.83	EUR	14:49:20	Euronext Dublin	2169254
504	40.82	EUR	14:49:41	Euronext Dublin	2169979
433	40.81	EUR	14:50:24	Euronext Dublin	2171622
12	40.86	EUR	14:53:44	Euronext Dublin	2177832
150	40.86	EUR	14:53:47	Euronext Dublin	2177915
150	40.86	EUR	14:53:47	Euronext Dublin	2177913
130	40.86	EUR	14:54:07	Euronext Dublin	2178430
163	40.86	EUR	14:54:07	Euronext Dublin	2178432
396	40.86	EUR	14:54:22	Euronext Dublin	2178943
85	40.87	EUR	14:55:17	Euronext Dublin	2180549
45	40.87	EUR	14:55:17	Euronext Dublin	2180547
45	40.87	EUR	14:55:20	Euronext Dublin	2180635
49	40.88	EUR	14:55:40	Euronext Dublin	2181237
46	40.88	EUR	14:55:40	Euronext Dublin	2181233
78	40.88	EUR	14:55:40	Euronext Dublin	2181235
150	40.88	EUR	14:55:40	Euronext Dublin	2181231
50	40.88	EUR	14:55:40	Euronext Dublin	2181229
207	40.88	EUR	14:55:40	Euronext Dublin	2181227
78	40.88	EUR	14:55:40	Euronext Dublin	2181225
66	40.88	EUR	14:55:40	Euronext Dublin	2181223
26	40.88	EUR	14:55:40	Euronext Dublin	2181221
150	40.87	EUR	14:55:56	Euronext Dublin	2181788
150	40.87	EUR	14:55:56	Euronext Dublin	2181785
150	40.87	EUR	14:55:56	Euronext Dublin	2181790
50	40.87	EUR	14:55:56	Euronext Dublin	2181793
725	40.87	EUR	14:55:56	Euronext Dublin	2181777
434	40.86	EUR	14:56:22	Euronext Dublin	2182801
22	40.87	EUR	14:57:34	Euronext Dublin	2185200
49	40.87	EUR	14:57:34	Euronext Dublin	2185198
150	40.87	EUR	14:57:34	Euronext Dublin	2185196
150	40.87	EUR	14:57:34	Euronext Dublin	2185194
150	40.87	EUR	14:57:34	Euronext Dublin	2185192
525	40.88	EUR	14:57:34	Euronext Dublin	2185190
180	40.87	EUR	14:57:37	Euronext Dublin	2185293
413	40.86	EUR	14:57:53	Euronext Dublin	2185922
26	40.84	EUR	14:57:54	Euronext Dublin	2185963
411	40.84	EUR	14:57:54	Euronext Dublin	2185961
126	40.85	EUR	14:59:07	Euronext Dublin	2187749
83	40.85	EUR	14:59:07	Euronext Dublin	2187751
28	40.92	EUR	15:00:28	Euronext Dublin	2190519
431	40.92	EUR	15:00:28	Euronext Dublin	2190516
155	40.95	EUR	15:00:48	Euronext Dublin	2191214
310	40.95	EUR	15:00:48	Euronext Dublin	2191212
410	40.96	EUR	15:00:57	Euronext Dublin	2191415
480	40.95	EUR	15:01:42	Euronext Dublin	2193103
358	40.95	EUR	15:01:49	Euronext Dublin	2193475
483	40.95	EUR	15:01:49	Euronext Dublin	2193473
317	40.95	EUR	15:01:49	Euronext Dublin	2193471
33	40.97	EUR	15:02:07	Euronext Dublin	2194132
450	40.97	EUR	15:02:07	Euronext Dublin	2194130
157	40.98	EUR	15:02:17	Euronext Dublin	2194513
53	40.98	EUR	15:02:17	Euronext Dublin	2194511
72	40.98	EUR	15:02:17	Euronext Dublin	2194515
16	40.98	EUR	15:02:17	Euronext Dublin	2194509
49	40.99	EUR	15:02:27	Euronext Dublin	2194817
294	40.99	EUR	15:02:27	Euronext Dublin	2194815
150	40.99	EUR	15:02:27	Euronext Dublin	2194813
434	40.98	EUR	15:03:00	Euronext Dublin	2195868
400	40.98	EUR	15:03:00	Euronext Dublin	2195866
102	40.97	EUR	15:03:43	Euronext Dublin	2197133
50	40.97	EUR	15:03:43	Euronext Dublin	2197137
49	40.97	EUR	15:03:43	Euronext Dublin	2197135
150	40.97	EUR	15:03:43	Euronext Dublin	2197131
150	40.97	EUR	15:03:43	Euronext Dublin	2197129
150	40.97	EUR	15:03:43	Euronext Dublin	2197127
488	40.97	EUR	15:03:43	Euronext Dublin	2197125
34	41.00	EUR	15:04:45	Euronext Dublin	2199402
150	41.00	EUR	15:04:45	Euronext Dublin	2199400
257	41.00	EUR	15:04:45	Euronext Dublin	2199398
18	40.99	EUR	15:05:00	Euronext Dublin	2199986
150	40.99	EUR	15:05:00	Euronext Dublin	2199984
150	40.99	EUR	15:05:00	Euronext Dublin	2199982
150	40.99	EUR	15:05:00	Euronext Dublin	2199980
467	40.99	EUR	15:05:00	Euronext Dublin	2199978
387	41.00	EUR	15:05:54	Euronext Dublin	2201797
67	41.00	EUR	15:05:54	Euronext Dublin	2201799
416	41.01	EUR	15:06:58	Euronext Dublin	2204000
222	41.00	EUR	15:07:02	Euronext Dublin	2204169
271	41.00	EUR	15:07:02	Euronext Dublin	2204167
421	41.03	EUR	15:08:05	Euronext Dublin	2206345
448	41.04	EUR	15:08:42	Euronext Dublin	2207798
26	41.04	EUR	15:08:42	Euronext Dublin	2207800
147	41.06	EUR	15:09:37	Euronext Dublin	2209936
150	41.06	EUR	15:09:37	Euronext Dublin	2209934
138	41.06	EUR	15:09:37	Euronext Dublin	2209932
27	41.06	EUR	15:09:37	Euronext Dublin	2209930
562	41.05	EUR	15:10:03	Euronext Dublin	2210861
576	41.05	EUR	15:10:03	Euronext Dublin	2210857
200	41.05	EUR	15:10:33	Euronext Dublin	2212013
28	41.05	EUR	15:10:33	Euronext Dublin	2212011
395	41.05	EUR	15:10:33	Euronext Dublin	2212009
397	41.04	EUR	15:10:38	Euronext Dublin	2212222
484	41.06	EUR	15:11:36	Euronext Dublin	2214131
267	41.05	EUR	15:12:22	Euronext Dublin	2215446
351	41.05	EUR	15:13:02	Euronext Dublin	2216593
146	41.05	EUR	15:13:02	Euronext Dublin	2216589
70	41.05	EUR	15:13:02	Euronext Dublin	2216591
419	41.04	EUR	15:13:07	Euronext Dublin	2216784
150	41.10	EUR	15:15:45	Euronext Dublin	2221788
150	41.10	EUR	15:15:45	Euronext Dublin	2221786
150	41.11	EUR	15:16:09	Euronext Dublin	2222507
214	41.11	EUR	15:16:17	Euronext Dublin	2222726
107	41.11	EUR	15:16:17	Euronext Dublin	2222724
150	41.11	EUR	15:16:17	Euronext Dublin	2222722
321	41.10	EUR	15:16:33	Euronext Dublin	2223250
150	41.10	EUR	15:16:33	Euronext Dublin	2223248
108	41.10	EUR	15:16:33	Euronext Dublin	2223246
524	41.08	EUR	15:16:43	Euronext Dublin	2223483
431	41.07	EUR	15:16:47	Euronext Dublin	2223571
448	41.09	EUR	15:17:08	Euronext Dublin	2224249
290	41.09	EUR	15:17:56	Euronext Dublin	2225673
411	41.09	EUR	15:19:00	Euronext Dublin	2227538
154	41.09	EUR	15:19:00	Euronext Dublin	2227536
50	41.09	EUR	15:19:35	Euronext Dublin	2228935
150	41.09	EUR	15:19:35	Euronext Dublin	2228933
150	41.09	EUR	15:19:35	Euronext Dublin	2228931
150	41.09	EUR	15:19:35	Euronext Dublin	2228929
150	41.09	EUR	15:19:35	Euronext Dublin	2228927
150	41.09	EUR	15:19:35	Euronext Dublin	2228925
46	41.09	EUR	15:19:35	Euronext Dublin	2228923
444	41.09	EUR	15:19:35	Euronext Dublin	2228921
480	41.08	EUR	15:20:00	Euronext Dublin	2229880
404	41.08	EUR	15:20:42	Euronext Dublin	2231568
434	41.07	EUR	15:21:00	Euronext Dublin	2232250
25	41.06	EUR	15:21:03	Euronext Dublin	2232417
150	41.06	EUR	15:21:03	Euronext Dublin	2232419
317	41.06	EUR	15:21:03	Euronext Dublin	2232421
150	41.12	EUR	15:22:46	Euronext Dublin	2235552
128	41.12	EUR	15:22:59	Euronext Dublin	2235981
150	41.12	EUR	15:22:59	Euronext Dublin	2235979
150	41.12	EUR	15:22:59	Euronext Dublin	2235977
150	41.13	EUR	15:23:36	Euronext Dublin	2237183
150	41.13	EUR	15:23:36	Euronext Dublin	2237167
455	41.12	EUR	15:23:39	Euronext Dublin	2237320
398	41.12	EUR	15:23:39	Euronext Dublin	2237318
75	41.13	EUR	15:24:13	Euronext Dublin	2238768
150	41.13	EUR	15:24:13	Euronext Dublin	2238766
150	41.13	EUR	15:24:13	Euronext Dublin	2238764
150	41.13	EUR	15:24:13	Euronext Dublin	2238762
150	41.13	EUR	15:24:13	Euronext Dublin	2238760
475	41.13	EUR	15:24:48	Euronext Dublin	2239671
15	41.24	EUR	15:27:32	Euronext Dublin	2246375
275	41.23	EUR	15:27:40	Euronext Dublin	2246633
360	41.23	EUR	15:27:40	Euronext Dublin	2246631
475	41.24	EUR	15:27:40	Euronext Dublin	2246627
444	41.24	EUR	15:27:40	Euronext Dublin	2246625
532	41.24	EUR	15:27:40	Euronext Dublin	2246623
32	41.25	EUR	15:27:58	Euronext Dublin	2247093
422	41.25	EUR	15:28:18	Euronext Dublin	2247917
176	41.25	EUR	15:28:47	Euronext Dublin	2248912
21	41.25	EUR	15:29:04	Euronext Dublin	2249356
491	41.25	EUR	15:29:35	Euronext Dublin	2250458
272	41.25	EUR	15:29:35	Euronext Dublin	2250456
48	41.25	EUR	15:29:55	Euronext Dublin	2250971
448	41.25	EUR	15:29:55	Euronext Dublin	2250963
257	41.24	EUR	15:30:21	Euronext Dublin	2252079
223	41.24	EUR	15:30:21	Euronext Dublin	2252077
99	41.24	EUR	15:31:05	Euronext Dublin	2253393
386	41.24	EUR	15:31:19	Euronext Dublin	2254031
276	41.23	EUR	15:32:07	Euronext Dublin	2255602
83	41.23	EUR	15:32:07	Euronext Dublin	2255600
72	41.23	EUR	15:32:07	Euronext Dublin	2255598
437	41.23	EUR	15:33:16	Euronext Dublin	2257602
513	41.22	EUR	15:33:19	Euronext Dublin	2257717
434	41.21	EUR	15:33:32	Euronext Dublin	2258076
397	41.20	EUR	15:34:13	Euronext Dublin	2259259
340	41.21	EUR	15:34:57	Euronext Dublin	2260777
77	41.21	EUR	15:34:57	Euronext Dublin	2260775
359	41.21	EUR	15:35:41	Euronext Dublin	2262295
58	41.21	EUR	15:35:41	Euronext Dublin	2262297
465	41.20	EUR	15:36:14	Euronext Dublin	2263936
109	41.19	EUR	15:36:36	Euronext Dublin	2264579
29	41.19	EUR	15:36:37	Euronext Dublin	2264633
317	41.19	EUR	15:36:37	Euronext Dublin	2264631
458	41.18	EUR	15:37:35	Euronext Dublin	2266565
124	41.21	EUR	15:40:00	Euronext Dublin	2271074
150	41.21	EUR	15:40:00	Euronext Dublin	2271072
150	41.21	EUR	15:40:00	Euronext Dublin	2271070
150	41.21	EUR	15:40:00	Euronext Dublin	2271068
399	41.21	EUR	15:40:00	Euronext Dublin	2271065
525	41.21	EUR	15:40:00	Euronext Dublin	2271063
443	41.19	EUR	15:47:04	Euronext Dublin	2284817
17	41.19	EUR	15:48:05	Euronext Dublin	2286642
150	41.19	EUR	15:48:05	Euronext Dublin	2286640
150	41.19	EUR	15:48:05	Euronext Dublin	2286638
150	41.19	EUR	15:48:05	Euronext Dublin	2286636
228	41.19	EUR	15:48:05	Euronext Dublin	2286632
236	41.19	EUR	15:48:05	Euronext Dublin	2286634
141	41.18	EUR	15:49:30	Euronext Dublin	2289019
150	41.18	EUR	15:49:30	Euronext Dublin	2289017
150	41.17	EUR	15:49:30	Euronext Dublin	2289015
512	41.18	EUR	15:49:30	Euronext Dublin	2289013
73	41.17	EUR	15:50:27	Euronext Dublin	2290682
150	41.17	EUR	15:50:27	Euronext Dublin	2290680
150	41.17	EUR	15:50:27	Euronext Dublin	2290678
112	41.17	EUR	15:50:27	Euronext Dublin	2290676
478	41.17	EUR	15:50:27	Euronext Dublin	2290674
66	41.17	EUR	15:52:07	Euronext Dublin	2293489
119	41.17	EUR	15:52:07	Euronext Dublin	2293487
27	41.17	EUR	15:52:07	Euronext Dublin	2293485
97	41.17	EUR	15:52:07	Euronext Dublin	2293479
49	41.17	EUR	15:52:07	Euronext Dublin	2293477
219	41.17	EUR	15:52:07	Euronext Dublin	2293481
388	41.17	EUR	15:52:07	Euronext Dublin	2293483
294	41.17	EUR	15:53:18	Euronext Dublin	2295478
53	41.17	EUR	15:53:19	Euronext Dublin	2295524
244	41.17	EUR	15:53:19	Euronext Dublin	2295522
53	41.17	EUR	15:53:19	Euronext Dublin	2295520
91	41.17	EUR	15:53:19	Euronext Dublin	2295514
173	41.17	EUR	15:53:19	Euronext Dublin	2295512
281	41.16	EUR	15:53:46	Euronext Dublin	2296339
141	41.16	EUR	15:53:46	Euronext Dublin	2296337
476	41.18	EUR	15:55:22	Euronext Dublin	2298727
80	41.18	EUR	15:55:22	Euronext Dublin	2298729
118	41.18	EUR	15:55:33	Euronext Dublin	2299026
50	41.18	EUR	15:55:33	Euronext Dublin	2299022
182	41.18	EUR	15:55:33	Euronext Dublin	2299024
150	41.18	EUR	15:55:33	Euronext Dublin	2299020
126	41.18	EUR	15:55:33	Euronext Dublin	2299018
49	41.17	EUR	15:55:33	Euronext Dublin	2299016
150	41.17	EUR	15:55:33	Euronext Dublin	2299014
150	41.17	EUR	15:55:33	Euronext Dublin	2299012
150	41.17	EUR	15:55:33	Euronext Dublin	2299010
150	41.17	EUR	15:55:33	Euronext Dublin	2299008
150	41.17	EUR	15:55:33	Euronext Dublin	2299006
573	41.17	EUR	15:55:33	Euronext Dublin	2299004
68	41.17	EUR	15:55:33	Euronext Dublin	2299002
129	41.15	EUR	15:57:02	Euronext Dublin	2301341
337	41.15	EUR	15:57:02	Euronext Dublin	2301343
78	41.14	EUR	15:57:27	Euronext Dublin	2302156
113	41.14	EUR	15:57:35	Euronext Dublin	2302410
184	41.15	EUR	15:58:07	Euronext Dublin	2303512
251	41.15	EUR	15:58:07	Euronext Dublin	2303510
22	41.18	EUR	15:59:53	Euronext Dublin	2307536
56	41.18	EUR	15:59:53	Euronext Dublin	2307533
150	41.18	EUR	16:00:00	Euronext Dublin	2308222
27	41.18	EUR	16:00:00	Euronext Dublin	2308220
123	41.18	EUR	16:00:00	Euronext Dublin	2308213
150	41.18	EUR	16:00:00	Euronext Dublin	2308211
150	41.18	EUR	16:00:00	Euronext Dublin	2308209
150	41.18	EUR	16:00:00	Euronext Dublin	2308207
403	41.18	EUR	16:00:00	Euronext Dublin	2308203
23	41.19	EUR	16:01:32	Euronext Dublin	2312240
453	41.20	EUR	16:02:03	Euronext Dublin	2313181
11	41.20	EUR	16:02:03	Euronext Dublin	2313179
477	41.20	EUR	16:02:03	Euronext Dublin	2313177
9	41.20	EUR	16:02:03	Euronext Dublin	2313175
112	41.20	EUR	16:02:03	Euronext Dublin	2313173
478	41.20	EUR	16:02:03	Euronext Dublin	2313171
40	41.21	EUR	16:02:40	Euronext Dublin	2314243
150	41.21	EUR	16:02:59	Euronext Dublin	2314748
428	41.21	EUR	16:02:59	Euronext Dublin	2314746
408	41.21	EUR	16:02:59	Euronext Dublin	2314744
435	41.20	EUR	16:03:14	Euronext Dublin	2315225
136	41.26	EUR	16:04:42	Euronext Dublin	2317517
97	41.26	EUR	16:04:42	Euronext Dublin	2317515
188	41.26	EUR	16:04:42	Euronext Dublin	2317512
150	41.26	EUR	16:04:42	Euronext Dublin	2317508
150	41.26	EUR	16:04:42	Euronext Dublin	2317504
150	41.26	EUR	16:04:42	Euronext Dublin	2317506
149	41.26	EUR	16:04:42	Euronext Dublin	2317510
637	41.26	EUR	16:04:42	Euronext Dublin	2317495
394	41.25	EUR	16:05:49	Euronext Dublin	2319378
50	41.25	EUR	16:05:51	Euronext Dublin	2319428
427	41.25	EUR	16:05:51	Euronext Dublin	2319426
112	41.26	EUR	16:06:38	Euronext Dublin	2320711
313	41.26	EUR	16:06:38	Euronext Dublin	2320709
250	41.27	EUR	16:07:39	Euronext Dublin	2322371
244	41.27	EUR	16:07:39	Euronext Dublin	2322369
183	41.30	EUR	16:08:14	Euronext Dublin	2323436
150	41.30	EUR	16:08:14	Euronext Dublin	2323434
266	41.30	EUR	16:09:19	Euronext Dublin	2325357
281	41.30	EUR	16:09:19	Euronext Dublin	2325359
488	41.35	EUR	16:09:45	Euronext Dublin	2326210
150	41.35	EUR	16:09:45	Euronext Dublin	2326208
339	41.34	EUR	16:09:46	Euronext Dublin	2326240
202	41.34	EUR	16:09:46	Euronext Dublin	2326230
26	41.34	EUR	16:09:46	Euronext Dublin	2326228
472	41.32	EUR	16:10:06	Euronext Dublin	2326911
157	41.33	EUR	16:10:06	Euronext Dublin	2326909
177	41.33	EUR	16:10:06	Euronext Dublin	2326907
106	41.33	EUR	16:10:06	Euronext Dublin	2326905
258	41.35	EUR	16:11:52	Euronext Dublin	2330533
184	41.35	EUR	16:11:52	Euronext Dublin	2330531
91	41.35	EUR	16:12:29	Euronext Dublin	2331787
680	41.35	EUR	16:12:29	Euronext Dublin	2331783
17	41.35	EUR	16:12:29	Euronext Dublin	2331781
351	41.35	EUR	16:12:29	Euronext Dublin	2331785
445	41.34	EUR	16:12:35	Euronext Dublin	2331992
33	41.34	EUR	16:12:35	Euronext Dublin	2331990
431	41.33	EUR	16:12:56	Euronext Dublin	2332671
140	41.35	EUR	16:13:57	Euronext Dublin	2334739
506	41.34	EUR	16:14:00	Euronext Dublin	2334919
444	41.33	EUR	16:14:06	Euronext Dublin	2335232
222	41.33	EUR	16:14:55	Euronext Dublin	2337235
207	41.33	EUR	16:15:17	Euronext Dublin	2338066
483	41.33	EUR	16:15:17	Euronext Dublin	2338068
205	41.31	EUR	16:15:27	Euronext Dublin	2338425
237	41.31	EUR	16:15:35	Euronext Dublin	2338763
35	41.31	EUR	16:16:20	Euronext Dublin	2340680
14	41.31	EUR	16:16:20	Euronext Dublin	2340678
406	41.31	EUR	16:16:20	Euronext Dublin	2340676
470	41.30	EUR	16:16:30	Euronext Dublin	2341074
163	41.31	EUR	16:17:36	Euronext Dublin	2343633
249	41.31	EUR	16:18:16	Euronext Dublin	2345211
1	41.33	EUR	16:18:35	Euronext Dublin	2345827
600	41.33	EUR	16:18:35	Euronext Dublin	2345825
97	41.33	EUR	16:18:35	Euronext Dublin	2345823
171	41.33	EUR	16:18:35	Euronext Dublin	2345821
200	41.33	EUR	16:18:35	Euronext Dublin	2345819
52	41.31	EUR	16:18:35	Euronext Dublin	2345816
891	41.31	EUR	16:18:35	Euronext Dublin	2345814
364	41.32	EUR	16:18:45	Euronext Dublin	2346202

 

END

 

 

POSDKFBDABDDOKB