Transaction in Own Shares

RNS Number : 5278X

CRH PLC

05 May 2021

 

5^th May 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 4^th May 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:			75,000
Highest price paid per share:			€39.98
Lowest price paid per share:			€39.31
Volume weighted average price paid:			€39.4762

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

Following settlement of the above transactions CRH will hold 10,504,720 of its ordinary shares in treasury which represents 1.321% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 784,635,618 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made by S ociete Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: [phone]

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		S ociete Generale
Intermediary code:		O2RNE8IBXP4R0TD8PU41
Time zone:		BST
Currency:		EUR
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin		EUR	39.4762	75,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
22	39.98	EUR	08:00:35	Euronext Dublin	20210504117505
50	39.78	EUR	08:25:01	Euronext Dublin	20210504232961
77	39.78	EUR	08:25:39	Euronext Dublin	20210504233217
50	39.71	EUR	08:26:31	Euronext Dublin	20210504239105
199	39.72	EUR	08:26:58	Euronext Dublin	20210504243713
132	39.72	EUR	08:26:58	Euronext Dublin	20210504243969
67	39.72	EUR	08:26:58	Euronext Dublin	20210504244225
66	39.72	EUR	08:26:58	Euronext Dublin	20210504244481
132	39.72	EUR	08:26:58	Euronext Dublin	20210504244737
67	39.72	EUR	08:26:58	Euronext Dublin	20210504244993
79	39.72	EUR	08:26:58	Euronext Dublin	20210504245249
31	39.72	EUR	08:26:58	Euronext Dublin	20210504245505
33	39.76	EUR	08:27:46	Euronext Dublin	20210504248321
90	39.82	EUR	08:29:11	Euronext Dublin	20210504251649
1	39.82	EUR	08:30:02	Euronext Dublin	20210504256257
50	39.82	EUR	08:30:02	Euronext Dublin	20210504256513
63	39.89	EUR	08:30:27	Euronext Dublin	20210504275457
51	39.88	EUR	08:31:34	Euronext Dublin	20210504282625
20	39.87	EUR	08:31:45	Euronext Dublin	20210504283905
30	39.87	EUR	08:31:45	Euronext Dublin	20210504284161
86	39.85	EUR	08:33:01	Euronext Dublin	20210504290561
11	39.85	EUR	08:33:01	Euronext Dublin	20210504290817
96	39.83	EUR	08:34:44	Euronext Dublin	20210504292097
51	39.82	EUR	08:35:00	Euronext Dublin	20210504297473
168	39.77	EUR	08:35:51	Euronext Dublin	20210504303873
50	39.77	EUR	08:35:51	Euronext Dublin	20210504304385
132	39.77	EUR	08:35:51	Euronext Dublin	20210504304641
67	39.77	EUR	08:35:51	Euronext Dublin	20210504304897
65	39.77	EUR	08:35:51	Euronext Dublin	20210504305153
199	39.77	EUR	08:35:51	Euronext Dublin	20210504305409
96	39.77	EUR	08:35:51	Euronext Dublin	20210504305665
50	39.7	EUR	08:46:00	Euronext Dublin	20210504339201
132	39.7	EUR	08:46:16	Euronext Dublin	20210504339457
113	39.7	EUR	08:46:16	Euronext Dublin	20210504339713
720	39.7	EUR	08:46:16	Euronext Dublin	20210504339969
35	39.7	EUR	08:46:16	Euronext Dublin	20210504340225
50	39.69	EUR	08:46:24	Euronext Dublin	20210504341505
92	39.71	EUR	08:47:49	Euronext Dublin	20210504343809
50	39.73	EUR	08:48:12	Euronext Dublin	20210504348161
50	39.71	EUR	08:48:55	Euronext Dublin	20210504351233
25	39.75	EUR	08:50:12	Euronext Dublin	20210504356609
72	39.75	EUR	08:50:12	Euronext Dublin	20210504356865
51	39.74	EUR	08:50:40	Euronext Dublin	20210504359681
174	39.78	EUR	08:53:13	Euronext Dublin	20210504368385
61	39.78	EUR	08:53:13	Euronext Dublin	20210504369153
26	39.78	EUR	08:54:58	Euronext Dublin	20210504376833
31	39.77	EUR	08:56:06	Euronext Dublin	20210504378881
218	39.77	EUR	08:56:19	Euronext Dublin	20210504379137
62	39.75	EUR	08:57:02	Euronext Dublin	20210504379649
103	39.77	EUR	08:59:10	Euronext Dublin	20210504385281
56	39.78	EUR	08:59:37	Euronext Dublin	20210504389633
50	39.76	EUR	09:00:32	Euronext Dublin	20210504410625
50	39.75	EUR	09:01:27	Euronext Dublin	20210504418561
50	39.7	EUR	09:02:26	Euronext Dublin	20210504460289
17	39.7	EUR	09:04:19	Euronext Dublin	20210504469249
72	39.7	EUR	09:04:19	Euronext Dublin	20210504469505
76	39.75	EUR	09:05:33	Euronext Dublin	20210504473601
73	39.73	EUR	09:08:01	Euronext Dublin	20210504478721
79	39.73	EUR	09:08:02	Euronext Dublin	20210504478977
10	39.73	EUR	09:08:03	Euronext Dublin	20210504479233
51	39.73	EUR	09:09:47	Euronext Dublin	20210504480769
96	39.73	EUR	09:10:42	Euronext Dublin	20210504484609
96	39.7	EUR	09:11:51	Euronext Dublin	20210504493569
79	39.66	EUR	09:13:04	Euronext Dublin	20210504495361
26	39.66	EUR	09:13:50	Euronext Dublin	20210504496897
24	39.66	EUR	09:13:50	Euronext Dublin	20210504497153
50	39.65	EUR	09:14:12	Euronext Dublin	20210504499713
33	39.64	EUR	09:15:06	Euronext Dublin	20210504500481
174	39.64	EUR	09:15:06	Euronext Dublin	20210504500737
44	39.64	EUR	09:15:06	Euronext Dublin	20210504500993
51	39.64	EUR	09:15:06	Euronext Dublin	20210504501249
174	39.64	EUR	09:15:06	Euronext Dublin	20210504501505
132	39.64	EUR	09:15:06	Euronext Dublin	20210504501761
119	39.64	EUR	09:15:06	Euronext Dublin	20210504502017
251	39.64	EUR	09:15:06	Euronext Dublin	20210504503297
73	39.64	EUR	09:15:06	Euronext Dublin	20210504503553
120	39.67	EUR	09:16:17	Euronext Dublin	20210504512257
112	39.67	EUR	09:17:23	Euronext Dublin	20210504514049
62	39.68	EUR	09:17:53	Euronext Dublin	20210504517121
47	39.68	EUR	09:18:02	Euronext Dublin	20210504520193
56	39.67	EUR	09:18:25	Euronext Dublin	20210504520705
70	39.69	EUR	09:19:54	Euronext Dublin	20210504523777
47	39.69	EUR	09:19:54	Euronext Dublin	20210504524033
60	39.7	EUR	09:21:00	Euronext Dublin	20210504524801
57	39.68	EUR	09:21:52	Euronext Dublin	20210504527105
102	39.69	EUR	09:23:32	Euronext Dublin	20210504531713
27	39.69	EUR	09:23:37	Euronext Dublin	20210504532481
14	39.69	EUR	09:23:37	Euronext Dublin	20210504532737
27	39.7	EUR	09:23:58	Euronext Dublin	20210504535809
60	39.7	EUR	09:23:58	Euronext Dublin	20210504536065
11	39.7	EUR	09:23:59	Euronext Dublin	20210504536577
106	39.7	EUR	09:24:26	Euronext Dublin	20210504537089
150	39.68	EUR	09:28:45	Euronext Dublin	20210504552449
90	39.68	EUR	09:29:37	Euronext Dublin	20210504553985
78	39.68	EUR	09:29:37	Euronext Dublin	20210504554753
50	39.68	EUR	09:30:44	Euronext Dublin	20210504556545
114	39.67	EUR	09:32:30	Euronext Dublin	20210504558337
93	39.66	EUR	09:34:31	Euronext Dublin	20210504561921
50	39.65	EUR	09:34:38	Euronext Dublin	20210504563969
93	39.62	EUR	09:36:24	Euronext Dublin	20210504575233
50	39.61	EUR	09:37:43	Euronext Dublin	20210504579841
50	39.59	EUR	09:38:01	Euronext Dublin	20210504583681
50	39.58	EUR	09:39:02	Euronext Dublin	20210504588801
62	39.59	EUR	09:40:48	Euronext Dublin	20210504593665
1	39.59	EUR	09:40:48	Euronext Dublin	20210504593921
69	39.59	EUR	09:41:33	Euronext Dublin	20210504597761
29	39.6	EUR	09:43:26	Euronext Dublin	20210504600065
59	39.6	EUR	09:43:27	Euronext Dublin	20210504600577
50	39.58	EUR	09:44:17	Euronext Dublin	20210504607489
31	39.59	EUR	09:45:30	Euronext Dublin	20210504609793
56	39.6	EUR	09:46:21	Euronext Dublin	20210504610561
18	39.61	EUR	09:46:55	Euronext Dublin	20210504611073
93	39.64	EUR	09:47:58	Euronext Dublin	20210504615425
8	39.66	EUR	09:49:36	Euronext Dublin	20210504620033
85	39.66	EUR	09:49:36	Euronext Dublin	20210504620289
93	39.66	EUR	09:52:43	Euronext Dublin	20210504626689
62	39.68	EUR	09:54:22	Euronext Dublin	20210504632065
50	39.69	EUR	09:55:03	Euronext Dublin	20210504635905
50	39.72	EUR	09:56:24	Euronext Dublin	20210504639489
50	39.72	EUR	10:04:39	Euronext Dublin	20210504668929
1	39.67	EUR	10:06:25	Euronext Dublin	20210504679681
38	39.67	EUR	10:07:45	Euronext Dublin	20210504685825
19	39.67	EUR	10:07:45	Euronext Dublin	20210504686081
2	39.65	EUR	10:08:51	Euronext Dublin	20210504687873
9	39.64	EUR	10:09:20	Euronext Dublin	20210504688641
52	39.62	EUR	10:10:06	Euronext Dublin	20210504691201
8	39.66	EUR	10:12:55	Euronext Dublin	20210504698369
159	39.65	EUR	10:13:01	Euronext Dublin	20210504700161
80	39.65	EUR	10:13:01	Euronext Dublin	20210504701185
35	39.64	EUR	10:14:01	Euronext Dublin	20210504704257
34	39.65	EUR	10:14:32	Euronext Dublin	20210504705025
152	39.64	EUR	10:15:01	Euronext Dublin	20210504706305
52	39.61	EUR	10:15:23	Euronext Dublin	20210504713217
179	39.6	EUR	10:17:06	Euronext Dublin	20210504717825
50	39.59	EUR	10:17:45	Euronext Dublin	20210504718593
175	39.64	EUR	10:19:24	Euronext Dublin	20210504737793
50	39.62	EUR	10:19:52	Euronext Dublin	20210504740609
94	39.62	EUR	10:22:00	Euronext Dublin	20210504745473
50	39.62	EUR	10:22:00	Euronext Dublin	20210504746241
50	39.61	EUR	10:22:50	Euronext Dublin	20210504755713
95	39.59	EUR	10:24:20	Euronext Dublin	20210504759297
93	39.6	EUR	10:26:31	Euronext Dublin	20210504762625
62	39.6	EUR	10:26:31	Euronext Dublin	20210504764161
73	39.56	EUR	10:29:29	Euronext Dublin	20210504772609
76	39.55	EUR	10:29:35	Euronext Dublin	20210504773377
1	39.57	EUR	10:30:25	Euronext Dublin	20210504775425
85	39.57	EUR	10:30:40	Euronext Dublin	20210504775681
65	39.57	EUR	10:30:41	Euronext Dublin	20210504775937
15	39.57	EUR	10:30:41	Euronext Dublin	20210504776193
75	39.57	EUR	10:30:42	Euronext Dublin	20210504776449
150	39.58	EUR	10:35:01	Euronext Dublin	20210504784385
201	39.58	EUR	10:35:01	Euronext Dublin	20210504784641
51	39.58	EUR	10:35:01	Euronext Dublin	20210504785409
133	39.58	EUR	10:35:01	Euronext Dublin	20210504785665
133	39.58	EUR	10:35:01	Euronext Dublin	20210504785921
85	39.58	EUR	10:35:01	Euronext Dublin	20210504786177
133	39.58	EUR	10:35:01	Euronext Dublin	20210504786433
218	39.58	EUR	10:35:01	Euronext Dublin	20210504786689
282	39.58	EUR	10:35:01	Euronext Dublin	20210504786945
109	39.58	EUR	10:35:01	Euronext Dublin	20210504787201
56	39.58	EUR	10:35:01	Euronext Dublin	20210504787457
50	39.59	EUR	10:35:21	Euronext Dublin	20210504791297
39	39.59	EUR	10:35:40	Euronext Dublin	20210504792065
57	39.59	EUR	10:35:40	Euronext Dublin	20210504792321
70	39.59	EUR	10:35:40	Euronext Dublin	20210504792577
60	39.6	EUR	10:39:31	Euronext Dublin	20210504798209
63	39.62	EUR	10:40:24	Euronext Dublin	20210504801537
251	39.61	EUR	10:40:39	Euronext Dublin	20210504801793
50	39.6	EUR	10:41:02	Euronext Dublin	20210504804353
96	39.62	EUR	10:44:15	Euronext Dublin	20210504808193
55	39.62	EUR	10:44:15	Euronext Dublin	20210504809217
132	39.6	EUR	10:46:06	Euronext Dublin	20210504812033
9	39.6	EUR	10:46:06	Euronext Dublin	20210504812289
29	39.6	EUR	10:46:41	Euronext Dublin	20210504813057
60	39.66	EUR	10:50:34	Euronext Dublin	20210504819201
87	39.66	EUR	10:50:41	Euronext Dublin	20210504819457
29	39.66	EUR	10:50:49	Euronext Dublin	20210504819969
194	39.66	EUR	10:51:18	Euronext Dublin	20210504820481
15	39.69	EUR	10:54:22	Euronext Dublin	20210504825601
175	39.69	EUR	10:54:22	Euronext Dublin	20210504825857
120	39.7	EUR	10:57:26	Euronext Dublin	20210504832769
85	39.7	EUR	10:57:26	Euronext Dublin	20210504834049
50	39.7	EUR	10:58:09	Euronext Dublin	20210504835073
50	39.73	EUR	11:28:58	Euronext Dublin	20210504903169
127	39.75	EUR	11:42:40	Euronext Dublin	20210504926977
51	39.72	EUR	11:45:06	Euronext Dublin	20210504933889
51	39.74	EUR	11:46:00	Euronext Dublin	20210504935169
50	39.75	EUR	11:49:07	Euronext Dublin	20210504940289
50	39.73	EUR	12:56:54	Euronext Dublin	202105041285121
8	39.69	EUR	13:01:02	Euronext Dublin	202105041305857
96	39.74	EUR	13:03:56	Euronext Dublin	202105041314561
31	39.73	EUR	13:07:10	Euronext Dublin	202105041328641
50	39.66	EUR	13:08:44	Euronext Dublin	202105041332225
50	39.59	EUR	13:13:36	Euronext Dublin	202105041360897
50	39.54	EUR	13:15:54	Euronext Dublin	202105041374977
50	39.54	EUR	13:19:18	Euronext Dublin	202105041387265
56	39.5	EUR	13:23:10	Euronext Dublin	202105041400833
50	39.5	EUR	13:25:12	Euronext Dublin	202105041410561
50	39.45	EUR	13:28:56	Euronext Dublin	202105041431553
50	39.51	EUR	13:32:52	Euronext Dublin	202105041442561
50	39.55	EUR	13:35:05	Euronext Dublin	202105041451009
50	39.48	EUR	13:37:54	Euronext Dublin	202105041465345
164	39.49	EUR	13:39:56	Euronext Dublin	202105041479169
178	39.49	EUR	13:39:56	Euronext Dublin	202105041479425
89	39.49	EUR	13:39:56	Euronext Dublin	202105041479681
57	39.49	EUR	13:39:56	Euronext Dublin	202105041479937
74	39.49	EUR	13:39:56	Euronext Dublin	202105041480193
325	39.49	EUR	13:40:03	Euronext Dublin	202105041480449
133	39.49	EUR	13:40:03	Euronext Dublin	202105041481473
133	39.49	EUR	13:40:03	Euronext Dublin	202105041481729
133	39.49	EUR	13:40:03	Euronext Dublin	202105041481985
133	39.49	EUR	13:40:03	Euronext Dublin	202105041482241
133	39.49	EUR	13:40:03	Euronext Dublin	202105041482497
133	39.49	EUR	13:40:03	Euronext Dublin	202105041482753
399	39.49	EUR	13:40:05	Euronext Dublin	202105041483009
277	39.49	EUR	13:40:05	Euronext Dublin	202105041483521
122	39.49	EUR	13:40:05	Euronext Dublin	202105041483777
11	39.49	EUR	13:40:05	Euronext Dublin	202105041484033
6	39.49	EUR	13:40:05	Euronext Dublin	202105041484289
57	39.45	EUR	13:40:31	Euronext Dublin	202105041487617
294	39.45	EUR	13:40:31	Euronext Dublin	202105041487873
292	39.45	EUR	13:40:31	Euronext Dublin	202105041488129
59	39.45	EUR	13:40:31	Euronext Dublin	202105041488385
292	39.45	EUR	13:40:31	Euronext Dublin	202105041488641
133	39.45	EUR	13:40:31	Euronext Dublin	202105041488897
43	39.45	EUR	13:40:31	Euronext Dublin	202105041489153
175	39.45	EUR	13:40:31	Euronext Dublin	202105041489409
155	39.45	EUR	13:40:31	Euronext Dublin	202105041489665
50	39.44	EUR	13:40:50	Euronext Dublin	202105041492481
61	39.45	EUR	13:41:14	Euronext Dublin	202105041497857
133	39.45	EUR	13:41:14	Euronext Dublin	202105041498113
133	39.45	EUR	13:41:14	Euronext Dublin	202105041498369
134	39.45	EUR	13:41:14	Euronext Dublin	202105041498625
22	39.45	EUR	13:41:17	Euronext Dublin	202105041498881
336	39.45	EUR	13:41:18	Euronext Dublin	202105041499137
41	39.45	EUR	13:41:18	Euronext Dublin	202105041499393
266	39.45	EUR	13:41:18	Euronext Dublin	202105041499649
41	39.45	EUR	13:41:18	Euronext Dublin	202105041499905
41	39.45	EUR	13:41:18	Euronext Dublin	202105041500161
41	39.45	EUR	13:41:18	Euronext Dublin	202105041500417
133	39.45	EUR	13:41:18	Euronext Dublin	202105041500673
143	39.45	EUR	13:41:18	Euronext Dublin	202105041500929
41	39.46	EUR	13:41:24	Euronext Dublin	202105041502209
89	39.46	EUR	13:41:24	Euronext Dublin	202105041502465
52	39.46	EUR	13:41:24	Euronext Dublin	202105041502721
13	39.46	EUR	13:41:24	Euronext Dublin	202105041502977
51	39.48	EUR	13:42:20	Euronext Dublin	202105041507329
104	39.48	EUR	13:42:56	Euronext Dublin	202105041511169
101	39.48	EUR	13:43:42	Euronext Dublin	202105041516801
51	39.48	EUR	13:43:57	Euronext Dublin	202105041517569
50	39.47	EUR	13:44:19	Euronext Dublin	202105041519873
24	39.48	EUR	13:45:08	Euronext Dublin	202105041526529
57	39.48	EUR	13:45:08	Euronext Dublin	202105041526785
19	39.48	EUR	13:45:08	Euronext Dublin	202105041527041
50	39.47	EUR	13:45:20	Euronext Dublin	202105041529345
93	39.45	EUR	13:46:10	Euronext Dublin	202105041534465
133	39.44	EUR	13:46:22	Euronext Dublin	202105041535233
133	39.44	EUR	13:46:22	Euronext Dublin	202105041535489
133	39.44	EUR	13:46:22	Euronext Dublin	202105041535745
92	39.44	EUR	13:46:22	Euronext Dublin	202105041536001
72	39.44	EUR	13:46:22	Euronext Dublin	202105041536257
327	39.44	EUR	13:46:23	Euronext Dublin	202105041536513
133	39.44	EUR	13:46:23	Euronext Dublin	202105041536769
133	39.44	EUR	13:46:23	Euronext Dublin	202105041537025
133	39.44	EUR	13:46:23	Euronext Dublin	202105041537281
1	39.44	EUR	13:46:23	Euronext Dublin	202105041537537
210	39.44	EUR	13:46:23	Euronext Dublin	202105041537793
52	39.44	EUR	13:46:55	Euronext Dublin	202105041541377
51	39.44	EUR	13:47:19	Euronext Dublin	202105041545217
63	39.42	EUR	13:48:06	Euronext Dublin	202105041553153
127	39.45	EUR	13:49:06	Euronext Dublin	202105041558529
81	39.45	EUR	13:49:20	Euronext Dublin	202105041558785
146	39.48	EUR	13:50:05	Euronext Dublin	202105041561857
51	39.47	EUR	13:50:07	Euronext Dublin	202105041563137
100	39.46	EUR	13:50:54	Euronext Dublin	202105041565185
37	39.48	EUR	13:53:51	Euronext Dublin	202105041575425
263	39.46	EUR	13:55:15	Euronext Dublin	202105041580289
120	39.46	EUR	13:55:15	Euronext Dublin	202105041580545
50	39.45	EUR	13:55:32	Euronext Dublin	202105041581825
91	39.47	EUR	13:57:01	Euronext Dublin	202105041587969
55	39.47	EUR	13:57:01	Euronext Dublin	202105041588737
50	39.44	EUR	13:57:47	Euronext Dublin	202105041590529
50	39.41	EUR	13:58:16	Euronext Dublin	202105041594625
50	39.39	EUR	13:58:26	Euronext Dublin	202105041597185
95	39.39	EUR	13:59:27	Euronext Dublin	202105041599233
51	39.39	EUR	13:59:39	Euronext Dublin	202105041601025
153	39.41	EUR	14:01:41	Euronext Dublin	202105041608193
51	39.4	EUR	14:02:05	Euronext Dublin	202105041609729
50	39.38	EUR	14:02:41	Euronext Dublin	202105041615361
50	39.39	EUR	14:03:14	Euronext Dublin	202105041618945
50	39.37	EUR	14:04:01	Euronext Dublin	202105041623809
72	39.38	EUR	14:04:39	Euronext Dublin	202105041624833
89	39.38	EUR	14:04:39	Euronext Dublin	202105041625089
69	39.38	EUR	14:04:39	Euronext Dublin	202105041625345
105	39.38	EUR	14:04:39	Euronext Dublin	202105041625601
351	39.38	EUR	14:04:39	Euronext Dublin	202105041625857
51	39.38	EUR	14:04:39	Euronext Dublin	202105041626369
300	39.38	EUR	14:04:45	Euronext Dublin	202105041626625
351	39.38	EUR	14:06:59	Euronext Dublin	202105041643265
112	39.38	EUR	14:06:59	Euronext Dublin	202105041646081
1	39.4	EUR	14:14:45	Euronext Dublin	202105041690113
22	39.4	EUR	14:14:46	Euronext Dublin	202105041691905
92	39.39	EUR	14:15:27	Euronext Dublin	202105041696513
50	39.38	EUR	14:15:40	Euronext Dublin	202105041697793
51	39.36	EUR	14:16:06	Euronext Dublin	202105041701377
50	39.36	EUR	14:16:41	Euronext Dublin	202105041702657
86	39.38	EUR	14:18:55	Euronext Dublin	202105041709057
159	39.38	EUR	14:19:03	Euronext Dublin	202105041709313
54	39.38	EUR	14:19:03	Euronext Dublin	202105041710849
23	39.37	EUR	14:19:26	Euronext Dublin	202105041712129
50	39.36	EUR	14:19:49	Euronext Dublin	202105041713153
100	39.34	EUR	14:20:47	Euronext Dublin	202105041718017
52	39.34	EUR	14:20:47	Euronext Dublin	202105041718529
50	39.33	EUR	14:21:24	Euronext Dublin	202105041719041
71	39.33	EUR	14:21:42	Euronext Dublin	202105041722625
52	39.33	EUR	14:22:07	Euronext Dublin	202105041723393
51	39.32	EUR	14:22:43	Euronext Dublin	202105041725441
99	39.32	EUR	14:23:16	Euronext Dublin	202105041728769
51	39.32	EUR	14:23:47	Euronext Dublin	202105041731585
50	39.31	EUR	14:24:11	Euronext Dublin	202105041735169
76	39.33	EUR	14:25:40	Euronext Dublin	202105041742849
123	39.33	EUR	14:25:41	Euronext Dublin	202105041743105
10	39.33	EUR	14:25:44	Euronext Dublin	202105041743361
61	39.33	EUR	14:25:44	Euronext Dublin	202105041743617
192	39.38	EUR	14:27:21	Euronext Dublin	202105041752833
214	39.38	EUR	14:27:21	Euronext Dublin	202105041753345
52	39.38	EUR	14:27:40	Euronext Dublin	202105041754881
39	39.41	EUR	14:28:18	Euronext Dublin	202105041763073
512	39.41	EUR	14:28:18	Euronext Dublin	202105041763329
39	39.41	EUR	14:28:18	Euronext Dublin	202105041763585
250	39.41	EUR	14:28:18	Euronext Dublin	202105041763841
301	39.41	EUR	14:28:18	Euronext Dublin	202105041764097
150	39.41	EUR	14:28:56	Euronext Dublin	202105041767425
401	39.41	EUR	14:28:56	Euronext Dublin	202105041767681
466	39.41	EUR	14:28:56	Euronext Dublin	202105041768193
85	39.41	EUR	14:28:56	Euronext Dublin	202105041768449
48	39.41	EUR	14:28:56	Euronext Dublin	202105041768705
549	39.41	EUR	14:29:12	Euronext Dublin	202105041769729
2	39.41	EUR	14:29:12	Euronext Dublin	202105041769985
24	39.43	EUR	14:29:45	Euronext Dublin	202105041773313
150	39.43	EUR	14:29:45	Euronext Dublin	202105041773569
133	39.43	EUR	14:29:45	Euronext Dublin	202105041773825
133	39.43	EUR	14:29:45	Euronext Dublin	202105041774081
150	39.43	EUR	14:29:45	Euronext Dublin	202105041774337
68	39.43	EUR	14:29:45	Euronext Dublin	202105041774593
54	39.56	EUR	14:34:31	Euronext Dublin	202105041862657
192	39.59	EUR	14:39:27	Euronext Dublin	202105041913345
145	39.59	EUR	14:39:27	Euronext Dublin	202105041914369
81	39.57	EUR	14:39:42	Euronext Dublin	202105041915649
54	39.6	EUR	14:39:53	Euronext Dublin	202105041921793
97	39.59	EUR	14:40:45	Euronext Dublin	202105041933569
52	39.57	EUR	14:41:03	Euronext Dublin	202105041936385
1551	39.55	EUR	14:41:05	Euronext Dublin	202105041938689
73	39.55	EUR	14:41:07	Euronext Dublin	202105041939969
523	39.55	EUR	14:41:07	Euronext Dublin	202105041940225
137	39.55	EUR	14:41:07	Euronext Dublin	202105041940481
220	39.55	EUR	14:41:07	Euronext Dublin	202105041940737
496	39.55	EUR	14:41:07	Euronext Dublin	202105041940993
52	39.51	EUR	14:43:06	Euronext Dublin	202105041963009
191	39.52	EUR	14:43:48	Euronext Dublin	202105041967361
52	39.5	EUR	14:44:02	Euronext Dublin	202105041968641
53	39.5	EUR	14:44:07	Euronext Dublin	202105041969409
104	39.53	EUR	14:44:32	Euronext Dublin	202105041975809
50	39.54	EUR	14:44:49	Euronext Dublin	202105041978881
65	39.51	EUR	14:45:04	Euronext Dublin	202105041990913
14	39.51	EUR	14:45:04	Euronext Dublin	202105041991169
937	39.51	EUR	14:45:04	Euronext Dublin	202105041991425
983	39.51	EUR	14:45:04	Euronext Dublin	202105041991681
734	39.51	EUR	14:45:04	Euronext Dublin	202105041993217
150	39.51	EUR	14:45:04	Euronext Dublin	202105041993473
14	39.51	EUR	14:45:04	Euronext Dublin	202105041993729
603	39.51	EUR	14:45:04	Euronext Dublin	202105041993985
59	39.5	EUR	14:45:55	Euronext Dublin	202105042008065
132	39.5	EUR	14:45:55	Euronext Dublin	202105042008321
58	39.5	EUR	14:45:57	Euronext Dublin	202105042009089
51	39.47	EUR	14:46:04	Euronext Dublin	202105042011649
150	39.46	EUR	14:46:33	Euronext Dublin	202105042015745
64	39.46	EUR	14:46:33	Euronext Dublin	202105042016769
50	39.45	EUR	14:46:42	Euronext Dublin	202105042018561
114	39.45	EUR	14:46:56	Euronext Dublin	202105042023169
131	39.44	EUR	14:47:32	Euronext Dublin	202105042027521
51	39.44	EUR	14:47:32	Euronext Dublin	202105042028801
52	39.44	EUR	14:47:41	Euronext Dublin	202105042029825
101	39.43	EUR	14:48:03	Euronext Dublin	202105042032641
52	39.43	EUR	14:48:19	Euronext Dublin	202105042034689
150	39.39	EUR	14:48:47	Euronext Dublin	202105042036737
301	39.39	EUR	14:48:48	Euronext Dublin	202105042036993
134	39.39	EUR	14:48:48	Euronext Dublin	202105042037505
317	39.39	EUR	14:48:53	Euronext Dublin	202105042037761
133	39.39	EUR	14:48:53	Euronext Dublin	202105042038017
318	39.39	EUR	14:48:53	Euronext Dublin	202105042038273
451	39.39	EUR	14:48:53	Euronext Dublin	202105042038529
451	39.39	EUR	14:48:53	Euronext Dublin	202105042038785
6	39.39	EUR	14:48:53	Euronext Dublin	202105042039041
133	39.39	EUR	14:48:53	Euronext Dublin	202105042039297
150	39.39	EUR	14:48:53	Euronext Dublin	202105042039553
168	39.39	EUR	14:48:53	Euronext Dublin	202105042039809
451	39.39	EUR	14:49:09	Euronext Dublin	202105042043649
124	39.39	EUR	14:49:14	Euronext Dublin	202105042045441
213	39.39	EUR	14:49:14	Euronext Dublin	202105042045697
605	39.35	EUR	14:50:27	Euronext Dublin	202105042062337
246	39.35	EUR	14:50:27	Euronext Dublin	202105042062593
133	39.35	EUR	14:50:27	Euronext Dublin	202105042063617
718	39.35	EUR	14:50:27	Euronext Dublin	202105042063873
331	39.35	EUR	14:50:29	Euronext Dublin	202105042064129
347	39.35	EUR	14:50:29	Euronext Dublin	202105042064385
173	39.35	EUR	14:50:29	Euronext Dublin	202105042064641
347	39.35	EUR	14:50:29	Euronext Dublin	202105042064897
600	39.35	EUR	14:50:43	Euronext Dublin	202105042066689
94	39.36	EUR	14:53:08	Euronext Dublin	202105042112001
757	39.36	EUR	14:53:08	Euronext Dublin	202105042112257
559	39.38	EUR	14:53:28	Euronext Dublin	202105042115329
548	39.38	EUR	14:53:28	Euronext Dublin	202105042116609
11	39.38	EUR	14:53:28	Euronext Dublin	202105042116865
559	39.38	EUR	14:53:28	Euronext Dublin	202105042117121
11	39.38	EUR	14:53:28	Euronext Dublin	202105042117377
11	39.38	EUR	14:53:28	Euronext Dublin	202105042117633
537	39.38	EUR	14:53:28	Euronext Dublin	202105042117889
559	39.38	EUR	14:53:29	Euronext Dublin	202105042118145
559	39.38	EUR	14:53:29	Euronext Dublin	202105042118401
49	39.38	EUR	14:53:30	Euronext Dublin	202105042118657
216	39.38	EUR	14:53:30	Euronext Dublin	202105042118913
270	39.38	EUR	14:53:30	Euronext Dublin	202105042119169
24	39.38	EUR	14:53:30	Euronext Dublin	202105042119425
227	39.38	EUR	14:53:30	Euronext Dublin	202105042119937
9	39.38	EUR	14:53:31	Euronext Dublin	202105042120193
50	39.37	EUR	14:53:50	Euronext Dublin	202105042121217
11	39.38	EUR	14:54:35	Euronext Dublin	202105042129921
94	39.38	EUR	14:54:35	Euronext Dublin	202105042130177
692	39.38	EUR	14:54:35	Euronext Dublin	202105042130433
154	39.38	EUR	14:54:36	Euronext Dublin	202105042130689
951	39.38	EUR	14:54:51	Euronext Dublin	202105042131713
951	39.38	EUR	14:54:51	Euronext Dublin	202105042132225
250	39.38	EUR	14:54:51	Euronext Dublin	202105042132481
701	39.38	EUR	14:54:52	Euronext Dublin	202105042132737
196	39.38	EUR	14:54:52	Euronext Dublin	202105042132993
50	39.39	EUR	14:55:04	Euronext Dublin	202105042139137
97	39.45	EUR	14:55:12	Euronext Dublin	202105042158337
61	39.48	EUR	14:55:17	Euronext Dublin	202105042185729
99	39.48	EUR	14:55:26	Euronext Dublin	202105042188545
191	39.5	EUR	14:56:03	Euronext Dublin	202105042195969
65	39.5	EUR	14:56:04	Euronext Dublin	202105042196481
33	39.5	EUR	14:56:04	Euronext Dublin	202105042196737
119	39.49	EUR	14:56:04	Euronext Dublin	202105042197761
72	39.5	EUR	14:56:04	Euronext Dublin	202105042198017
51	39.49	EUR	14:56:40	Euronext Dublin	202105042200577
97	39.49	EUR	14:57:00	Euronext Dublin	202105042208513
53	39.49	EUR	14:57:17	Euronext Dublin	202105042221057
52	39.48	EUR	14:57:27	Euronext Dublin	202105042224641
18	39.49	EUR	14:57:49	Euronext Dublin	202105042234625
74	39.48	EUR	14:57:59	Euronext Dublin	202105042238977
94	39.47	EUR	14:58:18	Euronext Dublin	202105042242305
123	39.43	EUR	14:59:27	Euronext Dublin	202105042254337
48	39.43	EUR	14:59:31	Euronext Dublin	202105042254593
119	39.43	EUR	14:59:47	Euronext Dublin	202105042256385
190	39.42	EUR	14:59:58	Euronext Dublin	202105042257153
52	39.42	EUR	14:59:59	Euronext Dublin	202105042257921
54	39.41	EUR	15:00:03	Euronext Dublin	202105042258689
74	39.37	EUR	15:00:12	Euronext Dublin	202105042259201
91	39.36	EUR	15:00:51	Euronext Dublin	202105042261761
54	39.36	EUR	15:00:51	Euronext Dublin	202105042262017
18	39.36	EUR	15:00:51	Euronext Dublin	202105042262273
53	39.35	EUR	15:01:00	Euronext Dublin	202105042263041
73	39.4	EUR	15:01:11	Euronext Dublin	202105042269953
53	39.41	EUR	15:01:23	Euronext Dublin	202105042273793
94	39.41	EUR	15:01:37	Euronext Dublin	202105042278145
105	39.4	EUR	15:02:07	Euronext Dublin	202105042281217
58	39.4	EUR	15:02:07	Euronext Dublin	202105042281473
104	39.42	EUR	15:02:39	Euronext Dublin	202105042284545
59	39.42	EUR	15:02:39	Euronext Dublin	202105042285569
15	39.42	EUR	15:03:15	Euronext Dublin	202105042288897
80	39.42	EUR	15:03:15	Euronext Dublin	202105042289153
89	39.42	EUR	15:03:15	Euronext Dublin	202105042289665
52	39.41	EUR	15:03:23	Euronext Dublin	202105042291201
53	39.42	EUR	15:03:34	Euronext Dublin	202105042294017
52	39.39	EUR	15:03:45	Euronext Dublin	202105042296065
53	39.38	EUR	15:03:52	Euronext Dublin	202105042296577
53	39.35	EUR	15:04:04	Euronext Dublin	202105042298625
78	39.35	EUR	15:04:28	Euronext Dublin	202105042299649
58	39.35	EUR	15:04:28	Euronext Dublin	202105042299905
207	39.37	EUR	15:05:37	Euronext Dublin	202105042317313
137	39.37	EUR	15:06:05	Euronext Dublin	202105042318593
72	39.36	EUR	15:06:12	Euronext Dublin	202105042320641
47	39.41	EUR	15:06:42	Euronext Dublin	202105042322945
256	39.42	EUR	15:07:05	Euronext Dublin	202105042327809
116	39.41	EUR	15:07:05	Euronext Dublin	202105042330369
97	39.4	EUR	15:07:23	Euronext Dublin	202105042332161
24	39.4	EUR	15:07:24	Euronext Dublin	202105042332417
46	39.4	EUR	15:07:24	Euronext Dublin	202105042332673
71	39.4	EUR	15:07:40	Euronext Dublin	202105042333185
52	39.4	EUR	15:07:52	Euronext Dublin	202105042334977
60	39.4	EUR	15:08:03	Euronext Dublin	202105042337281
128	39.42	EUR	15:09:08	Euronext Dublin	202105042341889
6	39.41	EUR	15:09:15	Euronext Dublin	202105042343681
172	39.41	EUR	15:09:39	Euronext Dublin	202105042343937
149	39.41	EUR	15:09:40	Euronext Dublin	202105042344705
97	39.4	EUR	15:10:03	Euronext Dublin	202105042345729
51	39.38	EUR	15:10:12	Euronext Dublin	202105042347521
3	39.38	EUR	15:10:12	Euronext Dublin	202105042347777
103	39.36	EUR	15:10:38	Euronext Dublin	202105042351105
387	39.35	EUR	15:10:41	Euronext Dublin	202105042351617
101	39.37	EUR	15:12:15	Euronext Dublin	202105042369537
164	39.35	EUR	15:12:18	Euronext Dublin	202105042370561
133	39.35	EUR	15:12:18	Euronext Dublin	202105042370817
169	39.35	EUR	15:12:18	Euronext Dublin	202105042371073
249	39.35	EUR	15:12:18	Euronext Dublin	202105042371329
551	39.35	EUR	15:12:31	Euronext Dublin	202105042371585
176	39.35	EUR	15:12:32	Euronext Dublin	202105042372097
375	39.35	EUR	15:12:32	Euronext Dublin	202105042372353
230	39.35	EUR	15:12:45	Euronext Dublin	202105042372609
321	39.35	EUR	15:12:46	Euronext Dublin	202105042372865
183	39.35	EUR	15:13:10	Euronext Dublin	202105042376193
37	39.35	EUR	15:13:38	Euronext Dublin	202105042376449
25	39.35	EUR	15:13:38	Euronext Dublin	202105042376705
36	39.32	EUR	15:15:27	Euronext Dublin	202105042397441
150	39.34	EUR	15:16:01	Euronext Dublin	202105042399745
94	39.34	EUR	15:16:01	Euronext Dublin	202105042400001
767	39.34	EUR	15:16:01	Euronext Dublin	202105042400257
869	39.45	EUR	15:20:09	Euronext Dublin	202105042427393
242	39.45	EUR	15:20:09	Euronext Dublin	202105042427649
530	39.45	EUR	15:20:09	Euronext Dublin	202105042428417
356	39.45	EUR	15:20:09	Euronext Dublin	202105042428673
225	39.45	EUR	15:20:09	Euronext Dublin	202105042428929
305	39.45	EUR	15:20:09	Euronext Dublin	202105042429185
225	39.45	EUR	15:20:09	Euronext Dublin	202105042429441
478	39.45	EUR	15:20:09	Euronext Dublin	202105042429697
408	39.45	EUR	15:20:09	Euronext Dublin	202105042429953
868	39.45	EUR	15:20:13	Euronext Dublin	202105042430465
240	39.45	EUR	15:20:13	Euronext Dublin	202105042430721
3	39.45	EUR	15:20:13	Euronext Dublin	202105042430977
251	39.45	EUR	15:20:13	Euronext Dublin	202105042431233
31	39.63	EUR	15:41:26	Euronext Dublin	202105042626561
215	39.63	EUR	15:41:26	Euronext Dublin	202105042626817
150	39.45	EUR	16:14:04	Euronext Dublin	202105042942721
32	39.45	EUR	16:14:04	Euronext Dublin	202105042942977
723	39.45	EUR	16:14:04	Euronext Dublin	202105042943233
106	39.45	EUR	16:14:04	Euronext Dublin	202105042943489
58	39.45	EUR	16:14:04	Euronext Dublin	202105042944513
133	39.45	EUR	16:14:04	Euronext Dublin	202105042944769
878	39.45	EUR	16:14:04	Euronext Dublin	202105042945025
133	39.45	EUR	16:14:04	Euronext Dublin	202105042945281
1011	39.45	EUR	16:14:05	Euronext Dublin	202105042945537
276	39.45	EUR	16:14:05	Euronext Dublin	202105042945793

 

END

 

 

POSDKQBKABKDCPK