Transaction in Own Shares

RNS Number : 6574J

CRH PLC

25 August 2021

 

25^th August 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 24^th August 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:			61,000
Highest price paid per share:			€44.07
Lowest price paid per share:			€43.73
Volume weighted average price paid:			€43.8133

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 16,080,028 of its ordinary shares in treasury which represents 2.022 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 779,060,310 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	43.8133	61,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
83	44.05	EUR	08:02:18	Euronext Dublin	2021082425857
200	44.04	EUR	08:02:40	Euronext Dublin	2021082429441
47	44.04	EUR	08:02:40	Euronext Dublin	2021082429697
10	44.01	EUR	08:04:44	Euronext Dublin	2021082432769
35	44.01	EUR	08:04:44	Euronext Dublin	2021082433025
46	44.05	EUR	08:06:46	Euronext Dublin	2021082439169
100	44.07	EUR	08:08:01	Euronext Dublin	2021082440449
45	44.05	EUR	08:08:34	Euronext Dublin	2021082441217
45	44.02	EUR	08:09:47	Euronext Dublin	2021082444545
70	44.01	EUR	08:11:32	Euronext Dublin	2021082447617
47	44.02	EUR	08:11:32	Euronext Dublin	2021082448641
46	44.01	EUR	08:12:18	Euronext Dublin	2021082453249
45	44.01	EUR	08:12:25	Euronext Dublin	2021082454529
134	44.02	EUR	08:15:05	Euronext Dublin	2021082463745
11	44.02	EUR	08:15:05	Euronext Dublin	2021082465025
43	44.02	EUR	08:15:05	Euronext Dublin	2021082465281
123	44.02	EUR	08:15:05	Euronext Dublin	2021082465537
45	44.01	EUR	08:15:17	Euronext Dublin	2021082468865
90	44	EUR	08:15:53	Euronext Dublin	2021082470913
45	43.96	EUR	08:16:17	Euronext Dublin	2021082472449
49	43.96	EUR	08:17:41	Euronext Dublin	2021082481665
26	43.96	EUR	08:17:41	Euronext Dublin	2021082481921
309	43.96	EUR	08:17:46	Euronext Dublin	2021082482433
191	43.96	EUR	08:17:46	Euronext Dublin	2021082482689
133	43.93	EUR	08:18:47	Euronext Dublin	2021082483457
47	43.93	EUR	08:18:47	Euronext Dublin	2021082484481
6	43.93	EUR	08:18:49	Euronext Dublin	2021082484737
88	43.94	EUR	08:19:22	Euronext Dublin	2021082485249
48	43.94	EUR	08:19:30	Euronext Dublin	2021082486017
27	43.94	EUR	08:19:46	Euronext Dublin	2021082488065
20	43.94	EUR	08:19:46	Euronext Dublin	2021082488321
91	43.95	EUR	08:20:11	Euronext Dublin	2021082491137
10	44	EUR	08:22:32	Euronext Dublin	2021082499073
224	44	EUR	08:23:58	Euronext Dublin	20210824115201
66	44	EUR	08:23:58	Euronext Dublin	20210824115713
66	44	EUR	08:23:58	Euronext Dublin	20210824115969
41	43.96	EUR	08:24:36	Euronext Dublin	20210824116993
109	43.96	EUR	08:24:37	Euronext Dublin	20210824117249
6	43.96	EUR	08:24:37	Euronext Dublin	20210824117505
75	43.98	EUR	08:25:29	Euronext Dublin	20210824119041
68	43.98	EUR	08:25:31	Euronext Dublin	20210824119297
98	43.98	EUR	08:26:45	Euronext Dublin	20210824120321
52	43.98	EUR	08:26:48	Euronext Dublin	20210824120577
17	43.98	EUR	08:26:48	Euronext Dublin	20210824120833
9	43.99	EUR	08:27:27	Euronext Dublin	20210824123137
96	43.99	EUR	08:28:10	Euronext Dublin	20210824123393
48	43.99	EUR	08:33:59	Euronext Dublin	20210824131841
51	43.99	EUR	08:34:06	Euronext Dublin	20210824132865
53	43.96	EUR	08:35:34	Euronext Dublin	20210824135169
101	43.95	EUR	08:35:57	Euronext Dublin	20210824136193
47	43.94	EUR	08:36:06	Euronext Dublin	20210824136961
5	43.94	EUR	08:36:14	Euronext Dublin	20210824137217
6	43.96	EUR	08:37:01	Euronext Dublin	20210824139009
63	43.98	EUR	08:37:13	Euronext Dublin	20210824140545
62	43.97	EUR	08:37:27	Euronext Dublin	20210824141825
141	43.97	EUR	08:37:27	Euronext Dublin	20210824142081
7	43.97	EUR	08:37:27	Euronext Dublin	20210824142593
112	43.93	EUR	08:40:28	Euronext Dublin	20210824162049
87	43.92	EUR	08:41:00	Euronext Dublin	20210824162817
150	43.92	EUR	08:41:57	Euronext Dublin	20210824163329
47	43.92	EUR	08:41:57	Euronext Dublin	20210824163585
150	43.92	EUR	08:41:57	Euronext Dublin	20210824163841
6	43.92	EUR	08:41:57	Euronext Dublin	20210824164097
39	43.92	EUR	08:41:57	Euronext Dublin	20210824164353
108	43.92	EUR	08:41:57	Euronext Dublin	20210824164609
45	43.89	EUR	08:42:21	Euronext Dublin	20210824169729
160	43.87	EUR	08:43:48	Euronext Dublin	20210824174593
53	43.87	EUR	08:44:07	Euronext Dublin	20210824176129
9	43.87	EUR	08:44:35	Euronext Dublin	20210824177153
6	43.87	EUR	08:44:35	Euronext Dublin	20210824177409
80	43.87	EUR	08:44:35	Euronext Dublin	20210824177665
26	43.87	EUR	08:44:35	Euronext Dublin	20210824177921
5	43.87	EUR	08:44:36	Euronext Dublin	20210824178945
9	43.87	EUR	08:44:38	Euronext Dublin	20210824179201
6	43.87	EUR	08:44:38	Euronext Dublin	20210824179457
6	43.87	EUR	08:44:40	Euronext Dublin	20210824179713
5	43.87	EUR	08:44:41	Euronext Dublin	20210824179969
7	43.87	EUR	08:44:42	Euronext Dublin	20210824180225
8	43.87	EUR	08:44:42	Euronext Dublin	20210824180481
107	43.86	EUR	08:45:06	Euronext Dublin	20210824182273
141	43.86	EUR	08:45:34	Euronext Dublin	20210824184833
18	43.86	EUR	08:45:34	Euronext Dublin	20210824185089
341	43.86	EUR	08:45:34	Euronext Dublin	20210824185345
45	43.87	EUR	08:45:45	Euronext Dublin	20210824186113
87	43.86	EUR	08:46:35	Euronext Dublin	20210824187393
64	43.86	EUR	08:46:35	Euronext Dublin	20210824187649
45	43.85	EUR	08:47:06	Euronext Dublin	20210824188417
38	43.85	EUR	08:47:06	Euronext Dublin	20210824188673
84	43.84	EUR	08:47:26	Euronext Dublin	20210824190977
150	43.83	EUR	08:49:02	Euronext Dublin	20210824192001
2	43.83	EUR	08:49:02	Euronext Dublin	20210824192257
79	43.83	EUR	08:49:06	Euronext Dublin	20210824193281
98	43.83	EUR	08:49:06	Euronext Dublin	20210824193537
48	43.81	EUR	08:50:46	Euronext Dublin	20210824198145
438	43.81	EUR	08:51:52	Euronext Dublin	20210824198913
562	43.81	EUR	08:51:52	Euronext Dublin	20210824199169
93	43.81	EUR	08:51:52	Euronext Dublin	20210824199425
45	43.79	EUR	08:52:06	Euronext Dublin	20210824201473
99	43.79	EUR	08:52:09	Euronext Dublin	20210824201729
150	43.79	EUR	08:52:09	Euronext Dublin	20210824201985
11	43.79	EUR	08:52:09	Euronext Dublin	20210824202241
13	43.79	EUR	08:52:09	Euronext Dublin	20210824202497
125	43.79	EUR	08:52:09	Euronext Dublin	20210824202753
102	43.79	EUR	08:52:10	Euronext Dublin	20210824203009
477	43.79	EUR	08:52:39	Euronext Dublin	20210824207105
23	43.79	EUR	08:52:39	Euronext Dublin	20210824207361
90	43.78	EUR	08:53:08	Euronext Dublin	20210824208897
150	43.79	EUR	08:56:35	Euronext Dublin	20210824210945
150	43.79	EUR	08:56:35	Euronext Dublin	20210824211201
150	43.79	EUR	08:56:35	Euronext Dublin	20210824211457
150	43.79	EUR	08:56:35	Euronext Dublin	20210824211713
43	43.79	EUR	08:56:35	Euronext Dublin	20210824211969
305	43.78	EUR	08:56:49	Euronext Dublin	20210824212225
54	43.78	EUR	08:56:49	Euronext Dublin	20210824212737
45	43.76	EUR	08:57:07	Euronext Dublin	20210824213505
85	43.75	EUR	08:57:35	Euronext Dublin	20210824214529
2	43.78	EUR	08:58:35	Euronext Dublin	20210824220417
1000	43.78	EUR	08:58:43	Euronext Dublin	20210824220673
97	43.78	EUR	08:58:43	Euronext Dublin	20210824221441
117	43.78	EUR	08:59:07	Euronext Dublin	20210824223745
9	43.77	EUR	08:59:24	Euronext Dublin	20210824225025
9	43.77	EUR	08:59:24	Euronext Dublin	20210824225281
211	43.77	EUR	08:59:52	Euronext Dublin	20210824226049
6	43.75	EUR	09:00:31	Euronext Dublin	20210824228353
5	43.75	EUR	09:00:32	Euronext Dublin	20210824228609
14	43.75	EUR	09:00:32	Euronext Dublin	20210824228865
145	43.75	EUR	09:00:32	Euronext Dublin	20210824229121
90	43.75	EUR	09:00:32	Euronext Dublin	20210824229377
73	43.74	EUR	09:01:42	Euronext Dublin	20210824230145
248	43.74	EUR	09:01:48	Euronext Dublin	20210824232961
45	43.78	EUR	09:03:43	Euronext Dublin	20210824238593
6	43.81	EUR	09:06:24	Euronext Dublin	20210824243201
20	43.81	EUR	09:06:24	Euronext Dublin	20210824243457
6	43.81	EUR	09:06:24	Euronext Dublin	20210824247553
6	43.82	EUR	09:06:25	Euronext Dublin	20210824248321
36	43.84	EUR	09:08:41	Euronext Dublin	20210824251393
253	43.84	EUR	09:08:43	Euronext Dublin	20210824251649
190	43.82	EUR	09:09:09	Euronext Dublin	20210824252673
323	43.82	EUR	09:10:41	Euronext Dublin	20210824253697
5	43.82	EUR	09:10:53	Euronext Dublin	20210824254721
262	43.86	EUR	09:12:15	Euronext Dublin	20210824256769
51	43.86	EUR	09:12:15	Euronext Dublin	20210824257537
150	43.85	EUR	09:13:46	Euronext Dublin	20210824259329
135	43.85	EUR	09:13:46	Euronext Dublin	20210824259585
60	43.85	EUR	09:14:06	Euronext Dublin	20210824259841
141	43.82	EUR	09:14:51	Euronext Dublin	20210824260865
8	43.83	EUR	09:17:04	Euronext Dublin	20210824262913
214	43.85	EUR	09:19:46	Euronext Dublin	20210824265473
47	43.85	EUR	09:19:46	Euronext Dublin	20210824266497
46	43.84	EUR	09:20:06	Euronext Dublin	20210824267009
165	43.85	EUR	09:20:49	Euronext Dublin	20210824268801
174	43.83	EUR	09:22:00	Euronext Dublin	20210824269569
65	43.83	EUR	09:22:00	Euronext Dublin	20210824270337
318	43.82	EUR	09:24:03	Euronext Dublin	20210824271105
85	43.82	EUR	09:24:03	Euronext Dublin	20210824271361
194	43.82	EUR	09:24:58	Euronext Dublin	20210824272897
262	43.8	EUR	09:26:53	Euronext Dublin	20210824273409
60	43.8	EUR	09:26:53	Euronext Dublin	20210824273665
12	43.81	EUR	09:27:59	Euronext Dublin	20210824275457
6	43.82	EUR	09:32:19	Euronext Dublin	20210824277505
6	43.82	EUR	09:32:19	Euronext Dublin	20210824277761
496	43.81	EUR	09:33:34	Euronext Dublin	20210824279297
150	43.82	EUR	09:33:34	Euronext Dublin	20210824279553
87	43.82	EUR	09:33:34	Euronext Dublin	20210824279809
88	43.8	EUR	09:34:27	Euronext Dublin	20210824280577
176	43.82	EUR	09:37:59	Euronext Dublin	20210824285185
294	43.82	EUR	09:37:59	Euronext Dublin	20210824285953
86	43.79	EUR	09:38:12	Euronext Dublin	20210824286721
45	43.76	EUR	09:38:27	Euronext Dublin	20210824288769
91	43.79	EUR	09:39:08	Euronext Dublin	20210824291073
45	43.78	EUR	09:39:26	Euronext Dublin	20210824291841
6	43.77	EUR	09:39:54	Euronext Dublin	20210824292353
102	43.77	EUR	09:40:46	Euronext Dublin	20210824293889
101	43.78	EUR	09:41:08	Euronext Dublin	20210824294657
40	43.8	EUR	09:42:36	Euronext Dublin	20210824299777
44	43.82	EUR	09:43:50	Euronext Dublin	20210824303105
65	43.82	EUR	09:43:50	Euronext Dublin	20210824303361
44	43.82	EUR	09:43:56	Euronext Dublin	20210824303617
140	43.81	EUR	09:44:51	Euronext Dublin	20210824307457
6	43.82	EUR	09:45:45	Euronext Dublin	20210824308737
3	43.82	EUR	09:45:46	Euronext Dublin	20210824308993
138	43.81	EUR	09:45:52	Euronext Dublin	20210824309249
127	43.81	EUR	09:47:10	Euronext Dublin	20210824309761
6	43.82	EUR	09:49:10	Euronext Dublin	20210824312065
7	43.82	EUR	09:49:10	Euronext Dublin	20210824312321
434	43.81	EUR	09:49:26	Euronext Dublin	20210824313089
247	43.81	EUR	09:49:26	Euronext Dublin	20210824313857
83	43.82	EUR	09:50:02	Euronext Dublin	20210824315393
57	43.82	EUR	09:50:04	Euronext Dublin	20210824315649
143	43.81	EUR	09:53:01	Euronext Dublin	20210824317185
55	43.81	EUR	09:53:01	Euronext Dublin	20210824317441
58	43.81	EUR	09:53:01	Euronext Dublin	20210824317697
60	43.83	EUR	09:54:51	Euronext Dublin	20210824319745
106	43.83	EUR	09:55:56	Euronext Dublin	20210824320513
177	43.83	EUR	09:55:56	Euronext Dublin	20210824320769
123	43.83	EUR	09:55:56	Euronext Dublin	20210824321025
282	43.84	EUR	10:36:16	Euronext Dublin	20210824405761
150	43.84	EUR	10:36:16	Euronext Dublin	20210824407041
113	43.84	EUR	10:36:16	Euronext Dublin	20210824407297
45	43.83	EUR	10:36:24	Euronext Dublin	20210824408321
47	43.82	EUR	10:36:48	Euronext Dublin	20210824408833
175	43.83	EUR	10:38:38	Euronext Dublin	20210824414721
150	43.83	EUR	10:40:18	Euronext Dublin	20210824415489
235	43.83	EUR	10:40:18	Euronext Dublin	20210824415745
44	43.83	EUR	10:40:18	Euronext Dublin	20210824416001
58	43.83	EUR	10:40:18	Euronext Dublin	20210824416257
13	43.83	EUR	10:40:18	Euronext Dublin	20210824416513
56	43.81	EUR	10:41:13	Euronext Dublin	20210824419585
37	43.81	EUR	10:41:13	Euronext Dublin	20210824419841
2	43.81	EUR	10:41:13	Euronext Dublin	20210824420609
45	43.81	EUR	10:41:42	Euronext Dublin	20210824421889
121	43.81	EUR	10:42:29	Euronext Dublin	20210824422401
50	43.81	EUR	10:42:29	Euronext Dublin	20210824422657
8	43.82	EUR	10:43:01	Euronext Dublin	20210824424961
147	43.83	EUR	10:44:00	Euronext Dublin	20210824428801
5	43.84	EUR	10:44:31	Euronext Dublin	20210824431361
8	43.84	EUR	10:44:31	Euronext Dublin	20210824431617
44	43.85	EUR	10:46:01	Euronext Dublin	20210824433921
68	43.85	EUR	10:46:01	Euronext Dublin	20210824434177
44	43.85	EUR	10:46:02	Euronext Dublin	20210824434433
2	43.85	EUR	10:46:02	Euronext Dublin	20210824434689
44	43.85	EUR	10:46:03	Euronext Dublin	20210824435201
2	43.85	EUR	10:46:03	Euronext Dublin	20210824435457
46	43.85	EUR	10:56:20	Euronext Dublin	20210824450049
132	43.82	EUR	10:57:46	Euronext Dublin	20210824451073
500	43.83	EUR	10:59:45	Euronext Dublin	20210824451841
47	43.81	EUR	11:02:17	Euronext Dublin	20210824455425
657	43.81	EUR	11:04:51	Euronext Dublin	20210824458241
150	43.81	EUR	11:04:51	Euronext Dublin	20210824458497
150	43.81	EUR	11:04:51	Euronext Dublin	20210824458753
150	43.81	EUR	11:04:51	Euronext Dublin	20210824459009
150	43.81	EUR	11:04:51	Euronext Dublin	20210824459265
57	43.81	EUR	11:04:51	Euronext Dublin	20210824459521
12	43.81	EUR	11:04:51	Euronext Dublin	20210824460033
138	43.81	EUR	11:04:51	Euronext Dublin	20210824460289
519	43.81	EUR	11:06:20	Euronext Dublin	20210824460801
17	43.81	EUR	11:06:20	Euronext Dublin	20210824461569
83	43.8	EUR	11:08:10	Euronext Dublin	20210824466689
67	43.8	EUR	11:08:13	Euronext Dublin	20210824466945
14	43.8	EUR	11:08:13	Euronext Dublin	20210824467201
77	43.8	EUR	11:08:13	Euronext Dublin	20210824467457
20	43.8	EUR	11:08:13	Euronext Dublin	20210824467713
12	43.8	EUR	11:08:13	Euronext Dublin	20210824467969
10	43.8	EUR	11:08:13	Euronext Dublin	20210824468225
335	43.8	EUR	11:08:15	Euronext Dublin	20210824468481
698	43.8	EUR	11:08:15	Euronext Dublin	20210824468737
172	43.81	EUR	11:10:06	Euronext Dublin	20210824474625
63	43.81	EUR	11:10:06	Euronext Dublin	20210824476161
78	43.82	EUR	11:12:23	Euronext Dublin	20210824481793
75	43.82	EUR	11:12:42	Euronext Dublin	20210824482561
4	43.82	EUR	11:13:26	Euronext Dublin	20210824482817
21	43.82	EUR	11:13:26	Euronext Dublin	20210824483073
56	43.82	EUR	11:14:41	Euronext Dublin	20210824485121
105	43.81	EUR	11:15:20	Euronext Dublin	20210824487681
5	43.81	EUR	11:15:21	Euronext Dublin	20210824487937
56	43.81	EUR	11:15:21	Euronext Dublin	20210824488193
9	43.81	EUR	11:15:22	Euronext Dublin	20210824488449
18	43.81	EUR	11:15:22	Euronext Dublin	20210824488705
44	43.81	EUR	11:16:02	Euronext Dublin	20210824489473
54	43.83	EUR	11:18:04	Euronext Dublin	20210824493569
137	43.83	EUR	11:18:04	Euronext Dublin	20210824493825
54	43.83	EUR	11:18:05	Euronext Dublin	20210824494081
2	43.83	EUR	11:18:05	Euronext Dublin	20210824494337
54	43.83	EUR	11:18:06	Euronext Dublin	20210824494593
2	43.83	EUR	11:18:06	Euronext Dublin	20210824494849
53	43.83	EUR	11:18:07	Euronext Dublin	20210824495105
291	43.84	EUR	11:24:02	Euronext Dublin	20210824508161
57	43.84	EUR	11:24:20	Euronext Dublin	20210824508929
124	43.84	EUR	11:24:20	Euronext Dublin	20210824509185
178	43.84	EUR	11:24:20	Euronext Dublin	20210824509953
150	43.84	EUR	11:24:20	Euronext Dublin	20210824510209
28	43.84	EUR	11:24:20	Euronext Dublin	20210824510465
41	43.84	EUR	11:24:23	Euronext Dublin	20210824510721
50	43.84	EUR	11:25:10	Euronext Dublin	20210824510977
48	43.84	EUR	11:25:13	Euronext Dublin	20210824511233
284	43.84	EUR	11:46:13	Euronext Dublin	20210824555777
99	43.84	EUR	11:46:13	Euronext Dublin	20210824557569
27	43.84	EUR	11:46:13	Euronext Dublin	20210824557825
148	43.83	EUR	11:46:28	Euronext Dublin	20210824558849
8	43.83	EUR	11:46:31	Euronext Dublin	20210824560129
4	43.83	EUR	11:47:00	Euronext Dublin	20210824560385
15	43.83	EUR	11:47:29	Euronext Dublin	20210824561153
8	43.83	EUR	11:48:18	Euronext Dublin	20210824561665
124	43.83	EUR	11:48:56	Euronext Dublin	20210824562433
90	43.84	EUR	11:51:01	Euronext Dublin	20210824568577
73	43.84	EUR	11:51:01	Euronext Dublin	20210824570369
161	43.84	EUR	11:51:26	Euronext Dublin	20210824570625
46	43.83	EUR	11:51:46	Euronext Dublin	20210824571393
98	43.81	EUR	11:53:12	Euronext Dublin	20210824573697
70	43.81	EUR	11:53:12	Euronext Dublin	20210824573953
66	43.81	EUR	11:53:12	Euronext Dublin	20210824574721
165	43.8	EUR	11:56:26	Euronext Dublin	20210824577793
27	43.8	EUR	11:56:27	Euronext Dublin	20210824579585
60	43.83	EUR	11:59:38	Euronext Dublin	20210824589057
9	43.83	EUR	11:59:39	Euronext Dublin	20210824589313
3	43.83	EUR	11:59:39	Euronext Dublin	20210824589569
19	43.83	EUR	11:59:39	Euronext Dublin	20210824589825
32	43.83	EUR	11:59:39	Euronext Dublin	20210824590081
68	43.83	EUR	11:59:43	Euronext Dublin	20210824590337
57	43.83	EUR	11:59:47	Euronext Dublin	20210824590593
35	43.83	EUR	11:59:47	Euronext Dublin	20210824590849
86	43.82	EUR	11:59:59	Euronext Dublin	20210824591617
7	43.83	EUR	12:00:58	Euronext Dublin	20210824595201
60	43.83	EUR	12:00:58	Euronext Dublin	20210824595457
7	43.83	EUR	12:00:59	Euronext Dublin	20210824595713
11	43.82	EUR	12:01:33	Euronext Dublin	20210824597249
111	43.82	EUR	12:01:33	Euronext Dublin	20210824597505
114	43.82	EUR	12:01:33	Euronext Dublin	20210824598273
64	43.81	EUR	12:02:23	Euronext Dublin	20210824600065
26	43.81	EUR	12:02:23	Euronext Dublin	20210824600321
69	43.81	EUR	12:02:23	Euronext Dublin	20210824601345
325	43.8	EUR	12:02:28	Euronext Dublin	20210824601601
32	43.8	EUR	12:02:28	Euronext Dublin	20210824601857
60	43.8	EUR	12:04:03	Euronext Dublin	20210824603905
199	43.8	EUR	12:06:50	Euronext Dublin	20210824605697
98	43.8	EUR	12:06:50	Euronext Dublin	20210824605953
194	43.8	EUR	12:06:50	Euronext Dublin	20210824607489
136	43.8	EUR	12:06:50	Euronext Dublin	20210824607745
150	43.8	EUR	12:06:50	Euronext Dublin	20210824608001
71	43.8	EUR	12:06:50	Euronext Dublin	20210824608257
136	43.8	EUR	12:06:50	Euronext Dublin	20210824608513
199	43.8	EUR	12:06:51	Euronext Dublin	20210824609537
94	43.8	EUR	12:06:51	Euronext Dublin	20210824609793
101	43.79	EUR	12:08:22	Euronext Dublin	20210824618497
68	43.79	EUR	12:08:22	Euronext Dublin	20210824618753
280	43.78	EUR	12:08:26	Euronext Dublin	20210824619777
117	43.8	EUR	12:12:26	Euronext Dublin	20210824626945
228	43.79	EUR	12:14:04	Euronext Dublin	20210824628225
127	43.79	EUR	12:15:04	Euronext Dublin	20210824629249
22	43.79	EUR	12:15:04	Euronext Dublin	20210824629505
177	43.8	EUR	12:19:52	Euronext Dublin	20210824635137
150	43.8	EUR	12:19:52	Euronext Dublin	20210824635393
54	43.8	EUR	12:19:52	Euronext Dublin	20210824635649
48	43.8	EUR	12:19:52	Euronext Dublin	20210824636161
74	43.8	EUR	12:22:04	Euronext Dublin	20210824637441
14	43.8	EUR	12:22:04	Euronext Dublin	20210824637697
18	43.8	EUR	12:22:04	Euronext Dublin	20210824637953
46	43.8	EUR	12:22:04	Euronext Dublin	20210824638209
150	43.81	EUR	12:23:13	Euronext Dublin	20210824640769
14	43.81	EUR	12:23:13	Euronext Dublin	20210824641025
2	43.81	EUR	12:23:13	Euronext Dublin	20210824641281
42	43.81	EUR	12:23:13	Euronext Dublin	20210824641537
82	43.81	EUR	12:23:13	Euronext Dublin	20210824641793
136	43.81	EUR	12:23:22	Euronext Dublin	20210824642305
16	43.81	EUR	12:30:02	Euronext Dublin	20210824648193
120	43.81	EUR	12:30:03	Euronext Dublin	20210824648449
3	43.81	EUR	12:30:03	Euronext Dublin	20210824648705
558	43.8	EUR	12:30:46	Euronext Dublin	20210824648961
273	43.8	EUR	12:30:46	Euronext Dublin	20210824649985
116	43.82	EUR	12:32:33	Euronext Dublin	20210824667649
97	43.82	EUR	12:32:33	Euronext Dublin	20210824667905
84	43.8	EUR	12:33:20	Euronext Dublin	20210824672257
224	43.8	EUR	12:34:55	Euronext Dublin	20210824676097
54	43.8	EUR	12:34:55	Euronext Dublin	20210824676353
296	43.81	EUR	12:38:47	Euronext Dublin	20210824680193
150	43.81	EUR	12:38:47	Euronext Dublin	20210824680449
141	43.81	EUR	12:38:47	Euronext Dublin	20210824680705
159	43.79	EUR	12:40:13	Euronext Dublin	20210824681729
77	43.78	EUR	12:40:32	Euronext Dublin	20210824681985
357	43.78	EUR	12:40:40	Euronext Dublin	20210824683777
46	43.78	EUR	12:40:40	Euronext Dublin	20210824684289
150	43.78	EUR	12:40:40	Euronext Dublin	20210824684545
15	43.78	EUR	12:40:40	Euronext Dublin	20210824684801
134	43.78	EUR	12:40:40	Euronext Dublin	20210824685057
58	43.78	EUR	12:40:40	Euronext Dublin	20210824685313
134	43.78	EUR	12:40:40	Euronext Dublin	20210824685569
295	43.78	EUR	12:40:40	Euronext Dublin	20210824685825
46	43.8	EUR	12:51:14	Euronext Dublin	20210824701185
147	43.8	EUR	12:53:45	Euronext Dublin	20210824702977
90	43.8	EUR	12:53:45	Euronext Dublin	20210824703233
150	43.8	EUR	12:53:45	Euronext Dublin	20210824704001
94	43.8	EUR	12:55:56	Euronext Dublin	20210824704257
11	43.8	EUR	12:55:56	Euronext Dublin	20210824704513
2	43.8	EUR	12:55:56	Euronext Dublin	20210824704769
18	43.8	EUR	12:55:56	Euronext Dublin	20210824705025
44	43.8	EUR	12:55:56	Euronext Dublin	20210824705281
212	43.8	EUR	12:55:56	Euronext Dublin	20210824705537
21	43.8	EUR	12:55:56	Euronext Dublin	20210824705793
98	43.8	EUR	12:55:56	Euronext Dublin	20210824706049
43	43.8	EUR	12:56:18	Euronext Dublin	20210824706817
15	43.8	EUR	12:56:19	Euronext Dublin	20210824707073
2	43.8	EUR	12:56:19	Euronext Dublin	20210824707329
13	43.8	EUR	12:56:19	Euronext Dublin	20210824707585
5	43.8	EUR	12:56:20	Euronext Dublin	20210824707841
1	43.8	EUR	12:56:20	Euronext Dublin	20210824708097
3	43.8	EUR	12:56:20	Euronext Dublin	20210824708353
9	43.8	EUR	12:56:20	Euronext Dublin	20210824708609
47	43.8	EUR	12:57:04	Euronext Dublin	20210824709889
124	43.82	EUR	13:00:41	Euronext Dublin	20210824712193
58	43.82	EUR	13:00:42	Euronext Dublin	20210824712449
36	43.82	EUR	13:00:42	Euronext Dublin	20210824712705
63	43.82	EUR	13:00:43	Euronext Dublin	20210824712961
8	43.82	EUR	13:00:43	Euronext Dublin	20210824713217
201	43.83	EUR	13:01:35	Euronext Dublin	20210824715777
60	43.83	EUR	13:01:35	Euronext Dublin	20210824716801
55	43.83	EUR	13:01:35	Euronext Dublin	20210824717057
143	43.82	EUR	13:02:15	Euronext Dublin	20210824717569
225	43.8	EUR	13:03:23	Euronext Dublin	20210824719105
45	43.79	EUR	13:03:39	Euronext Dublin	20210824719873
213	43.8	EUR	13:10:08	Euronext Dublin	20210824723457
12	43.8	EUR	13:10:08	Euronext Dublin	20210824723713
134	43.8	EUR	13:11:21	Euronext Dublin	20210824724737
362	43.8	EUR	13:11:34	Euronext Dublin	20210824725505
21	43.8	EUR	13:11:34	Euronext Dublin	20210824726529
117	43.8	EUR	13:14:20	Euronext Dublin	20210824727809
150	43.8	EUR	13:14:20	Euronext Dublin	20210824728065
16	43.8	EUR	13:14:20	Euronext Dublin	20210824728321
55	43.79	EUR	13:16:01	Euronext Dublin	20210824731649
602	43.79	EUR	13:16:01	Euronext Dublin	20210824731905
500	43.79	EUR	13:16:01	Euronext Dublin	20210824732161
346	43.79	EUR	13:16:01	Euronext Dublin	20210824732417
150	43.79	EUR	13:19:15	Euronext Dublin	20210824733185
507	43.79	EUR	13:19:15	Euronext Dublin	20210824733441
150	43.79	EUR	13:19:15	Euronext Dublin	20210824734977
36	43.79	EUR	13:19:15	Euronext Dublin	20210824735233
45	43.77	EUR	13:22:18	Euronext Dublin	20210824743169
3	43.77	EUR	13:22:19	Euronext Dublin	20210824743425
196	43.77	EUR	13:22:37	Euronext Dublin	20210824743681
502	43.77	EUR	13:22:37	Euronext Dublin	20210824743937
501	43.77	EUR	13:22:56	Euronext Dublin	20210824744193
801	43.77	EUR	13:22:59	Euronext Dublin	20210824744449
505	43.75	EUR	13:23:33	Euronext Dublin	20210824748801
152	43.75	EUR	13:23:33	Euronext Dublin	20210824749057
657	43.75	EUR	13:23:34	Euronext Dublin	20210824749825
657	43.75	EUR	13:23:34	Euronext Dublin	20210824750081
6	43.75	EUR	13:23:34	Euronext Dublin	20210824750337
523	43.75	EUR	13:23:37	Euronext Dublin	20210824750593
150	43.74	EUR	13:24:11	Euronext Dublin	20210824751873
133	43.74	EUR	13:24:11	Euronext Dublin	20210824752129
20	43.74	EUR	13:24:11	Euronext Dublin	20210824752385
4	43.74	EUR	13:24:11	Euronext Dublin	20210824752641
22	43.74	EUR	13:24:11	Euronext Dublin	20210824752897
232	43.74	EUR	13:24:11	Euronext Dublin	20210824753153
142	43.74	EUR	13:24:11	Euronext Dublin	20210824753409
56	43.74	EUR	13:24:11	Euronext Dublin	20210824753665
85	43.76	EUR	13:25:15	Euronext Dublin	20210824759041
7	43.75	EUR	13:25:18	Euronext Dublin	20210824760577
40	43.77	EUR	13:26:10	Euronext Dublin	20210824763393
150	43.78	EUR	13:28:27	Euronext Dublin	20210824765441
111	43.78	EUR	13:28:27	Euronext Dublin	20210824765697
73	43.78	EUR	13:31:07	Euronext Dublin	20210824767233
54	43.79	EUR	13:32:31	Euronext Dublin	20210824769793
3	43.79	EUR	13:32:31	Euronext Dublin	20210824770049
183	43.8	EUR	13:35:20	Euronext Dublin	20210824774913
315	43.8	EUR	13:36:09	Euronext Dublin	20210824778753
142	43.8	EUR	13:36:53	Euronext Dublin	20210824781313
395	43.8	EUR	13:38:02	Euronext Dublin	20210824782081
161	43.8	EUR	13:38:02	Euronext Dublin	20210824782337
144	43.8	EUR	13:38:02	Euronext Dublin	20210824783105
45	43.79	EUR	13:40:57	Euronext Dublin	20210824789249
87	43.77	EUR	13:42:00	Euronext Dublin	20210824793345
119	43.75	EUR	13:43:14	Euronext Dublin	20210824796161
31	43.75	EUR	13:43:14	Euronext Dublin	20210824796417
107	43.74	EUR	13:43:27	Euronext Dublin	20210824796673
494	43.74	EUR	13:43:31	Euronext Dublin	20210824796929
214	43.74	EUR	13:44:19	Euronext Dublin	20210824797697
147	43.74	EUR	13:44:19	Euronext Dublin	20210824797953
37	43.74	EUR	13:45:02	Euronext Dublin	20210824798209
91	43.75	EUR	13:45:37	Euronext Dublin	20210824800001
45	43.77	EUR	13:45:53	Euronext Dublin	20210824803329
45	43.77	EUR	13:46:22	Euronext Dublin	20210824806913
142	43.77	EUR	13:47:40	Euronext Dublin	20210824809729
14	43.77	EUR	13:47:40	Euronext Dublin	20210824809985
219	43.76	EUR	13:48:46	Euronext Dublin	20210824812545
60	43.75	EUR	13:49:43	Euronext Dublin	20210824813825
107	43.75	EUR	13:50:18	Euronext Dublin	20210824814081
122	43.75	EUR	13:50:18	Euronext Dublin	20210824814337
242	43.75	EUR	13:50:18	Euronext Dublin	20210824814593
29	43.75	EUR	13:50:18	Euronext Dublin	20210824814849
259	43.74	EUR	13:51:31	Euronext Dublin	20210824816129
657	43.74	EUR	13:51:32	Euronext Dublin	20210824818177
96	43.74	EUR	13:51:59	Euronext Dublin	20210824819713
163	43.75	EUR	13:53:14	Euronext Dublin	20210824822529
157	43.73	EUR	13:53:24	Euronext Dublin	20210824823297
169	43.73	EUR	13:53:24	Euronext Dublin	20210824823553
46	43.73	EUR	13:53:24	Euronext Dublin	20210824824321
1	43.75	EUR	13:55:57	Euronext Dublin	20210824827905
111	43.75	EUR	13:56:19	Euronext Dublin	20210824828929
26	43.75	EUR	13:56:19	Euronext Dublin	20210824829441
64	43.76	EUR	13:59:03	Euronext Dublin	20210824837121
3	43.76	EUR	13:59:04	Euronext Dublin	20210824837377
5	43.76	EUR	13:59:04	Euronext Dublin	20210824837633
28	43.77	EUR	14:01:01	Euronext Dublin	20210824839937
317	43.77	EUR	14:01:01	Euronext Dublin	20210824840193
108	43.77	EUR	14:01:01	Euronext Dublin	20210824840705
65	43.76	EUR	14:01:26	Euronext Dublin	20210824841729
179	43.75	EUR	14:02:15	Euronext Dublin	20210824843009
186	43.76	EUR	14:04:48	Euronext Dublin	20210824846337
251	43.78	EUR	14:07:26	Euronext Dublin	20210824854529
224	43.78	EUR	14:07:46	Euronext Dublin	20210824855297
146	43.78	EUR	14:08:01	Euronext Dublin	20210824856065
56	43.78	EUR	14:08:01	Euronext Dublin	20210824857345
153	43.77	EUR	14:10:00	Euronext Dublin	20210824860417
6	43.77	EUR	14:10:00	Euronext Dublin	20210824860673
312	43.77	EUR	14:12:49	Euronext Dublin	20210824862721
68	43.77	EUR	14:12:49	Euronext Dublin	20210824863233
263	43.78	EUR	14:15:28	Euronext Dublin	20210824869889
120	43.76	EUR	14:17:26	Euronext Dublin	20210824875265
68	43.76	EUR	14:17:41	Euronext Dublin	20210824876033
2	43.76	EUR	14:17:41	Euronext Dublin	20210824876289
6	43.76	EUR	14:17:41	Euronext Dublin	20210824876545
1	43.76	EUR	14:17:42	Euronext Dublin	20210824876801
4	43.76	EUR	14:17:42	Euronext Dublin	20210824877057
4	43.76	EUR	14:17:42	Euronext Dublin	20210824877313
60	43.76	EUR	14:19:18	Euronext Dublin	20210824879361
14	43.76	EUR	14:19:18	Euronext Dublin	20210824879617
63	43.76	EUR	14:19:57	Euronext Dublin	20210824879873
350	43.76	EUR	14:23:14	Euronext Dublin	20210824891137
117	43.76	EUR	14:23:14	Euronext Dublin	20210824891905
150	43.76	EUR	14:23:14	Euronext Dublin	20210824892161
72	43.76	EUR	14:23:14	Euronext Dublin	20210824892417
6	43.76	EUR	14:23:14	Euronext Dublin	20210824892673
100	43.76	EUR	14:23:14	Euronext Dublin	20210824892929
13	43.76	EUR	14:23:14	Euronext Dublin	20210824893185
83	43.84	EUR	14:45:29	Euronext Dublin	202108241026049
25	43.83	EUR	15:12:02	Euronext Dublin	202108241153537
62	43.83	EUR	15:12:02	Euronext Dublin	202108241153793
46	43.82	EUR	15:12:20	Euronext Dublin	202108241155073
40	43.83	EUR	15:13:21	Euronext Dublin	202108241157889
3	43.83	EUR	15:13:21	Euronext Dublin	202108241158145
8	43.83	EUR	15:13:21	Euronext Dublin	202108241158401
4	43.83	EUR	15:13:22	Euronext Dublin	202108241158657
42	43.83	EUR	15:13:22	Euronext Dublin	202108241158913
148	43.83	EUR	15:24:44	Euronext Dublin	202108241186049
75	43.83	EUR	15:24:44	Euronext Dublin	202108241187585
54	43.84	EUR	15:45:42	Euronext Dublin	202108241255425
128	43.84	EUR	15:45:42	Euronext Dublin	202108241255681
5	43.84	EUR	15:45:50	Euronext Dublin	202108241256193
103	43.84	EUR	15:45:50	Euronext Dublin	202108241256449
4	43.84	EUR	15:45:50	Euronext Dublin	202108241256705
21	43.84	EUR	15:45:50	Euronext Dublin	202108241256961
19	43.84	EUR	15:45:50	Euronext Dublin	202108241257217
46	43.84	EUR	15:46:11	Euronext Dublin	202108241257985
237	43.85	EUR	15:46:57	Euronext Dublin	202108241260545
4	43.85	EUR	15:46:57	Euronext Dublin	202108241260801
182	43.85	EUR	15:46:57	Euronext Dublin	202108241261057
22	43.85	EUR	15:46:57	Euronext Dublin	202108241261313
120	43.85	EUR	15:46:57	Euronext Dublin	202108241261569
3	43.85	EUR	15:46:57	Euronext Dublin	202108241261825
14	43.85	EUR	15:46:57	Euronext Dublin	202108241262081
302	43.85	EUR	15:46:57	Euronext Dublin	202108241262337
54	43.85	EUR	15:46:57	Euronext Dublin	202108241262593
105	43.85	EUR	15:46:57	Euronext Dublin	202108241262849
150	43.85	EUR	15:47:58	Euronext Dublin	202108241265921
206	43.87	EUR	15:50:21	Euronext Dublin	202108241270017
179	43.87	EUR	15:50:21	Euronext Dublin	202108241270273
2	43.87	EUR	15:50:21	Euronext Dublin	202108241270529
106	43.87	EUR	15:50:21	Euronext Dublin	202108241270785
3	43.87	EUR	15:50:21	Euronext Dublin	202108241271041
9	43.87	EUR	15:50:21	Euronext Dublin	202108241271297
22	43.87	EUR	15:50:21	Euronext Dublin	202108241271553
210	43.87	EUR	15:50:21	Euronext Dublin	202108241271809
44	43.87	EUR	15:50:33	Euronext Dublin	202108241272321
46	43.87	EUR	15:50:43	Euronext Dublin	202108241272577
5	43.87	EUR	15:50:43	Euronext Dublin	202108241272833
3	43.87	EUR	15:50:52	Euronext Dublin	202108241273089
66	43.87	EUR	15:50:52	Euronext Dublin	202108241273345
43	43.87	EUR	15:51:01	Euronext Dublin	202108241273601
44	43.87	EUR	15:51:12	Euronext Dublin	202108241273857
14	43.87	EUR	15:51:22	Euronext Dublin	202108241274113
3	43.87	EUR	15:51:22	Euronext Dublin	202108241274369
29	43.87	EUR	15:51:22	Euronext Dublin	202108241274625
4	43.87	EUR	15:58:39	Euronext Dublin	202108241293057
181	43.87	EUR	15:58:39	Euronext Dublin	202108241293313
68	43.87	EUR	15:58:39	Euronext Dublin	202108241293569
150	43.87	EUR	15:58:39	Euronext Dublin	202108241293825
27	43.87	EUR	15:58:39	Euronext Dublin	202108241294081
283	43.87	EUR	15:58:39	Euronext Dublin	202108241294337
227	43.87	EUR	15:58:39	Euronext Dublin	202108241294593

 

END

 

 

POSDKQBKABKDQFB