Transaction in Own Shares

RNS Number : 1578C

CRH PLC

17 June 2021

 

17^th June 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 16^th June 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:			€42.94
Lowest price paid per share:			€42.30
Volume weighted average price paid:			€42.5033

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 12,114,206 of its ordinary shares in treasury which represents 1.524% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 783,026,132 ordinary shares in issue (excluding treasury shares).

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: [phone]

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		S ociete Generale
Intermediary code:		O2RNE8IBXP4R0TD8PU41
Time zone:		BST
Currency:		EUR
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin		EUR	42.5033	75,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
52	42.94	EUR	08:00:12	Euronext Dublin	2021061611265
156	42.9	EUR	08:00:19	Euronext Dublin	2021061612033
122	42.89	EUR	08:01:40	Euronext Dublin	2021061616641
3	42.89	EUR	08:01:41	Euronext Dublin	2021061616897
45	42.89	EUR	08:01:47	Euronext Dublin	2021061617153
90	42.9	EUR	08:02:17	Euronext Dublin	2021061617921
86	42.9	EUR	08:02:28	Euronext Dublin	2021061619969
19	42.9	EUR	08:02:37	Euronext Dublin	2021061620225
33	42.9	EUR	08:02:37	Euronext Dublin	2021061620481
49	42.9	EUR	08:02:38	Euronext Dublin	2021061622017
12	42.87	EUR	08:03:18	Euronext Dublin	2021061624321
76	42.9	EUR	08:04:54	Euronext Dublin	2021061627905
76	42.9	EUR	08:04:54	Euronext Dublin	2021061628161
45	42.9	EUR	08:05:02	Euronext Dublin	2021061628417
30	42.9	EUR	08:05:08	Euronext Dublin	2021061628673
51	42.94	EUR	08:05:51	Euronext Dublin	2021061630977
1	42.94	EUR	08:05:52	Euronext Dublin	2021061631233
46	42.94	EUR	08:05:52	Euronext Dublin	2021061631489
2	42.94	EUR	08:05:52	Euronext Dublin	2021061631745
81	42.92	EUR	08:05:59	Euronext Dublin	2021061632257
53	42.92	EUR	08:05:59	Euronext Dublin	2021061632513
162	42.92	EUR	08:05:59	Euronext Dublin	2021061633025
112	42.92	EUR	08:06:00	Euronext Dublin	2021061633281
63	42.92	EUR	08:07:20	Euronext Dublin	2021061635329
81	42.92	EUR	08:07:20	Euronext Dublin	2021061635585
81	42.92	EUR	08:07:20	Euronext Dublin	2021061635841
68	42.91	EUR	08:07:30	Euronext Dublin	2021061636609
97	42.91	EUR	08:07:30	Euronext Dublin	2021061637121
51	42.91	EUR	08:07:30	Euronext Dublin	2021061637377
11	42.9	EUR	08:07:56	Euronext Dublin	2021061638145
82	42.9	EUR	08:07:56	Euronext Dublin	2021061638401
87	42.9	EUR	08:08:08	Euronext Dublin	2021061638913
48	42.89	EUR	08:08:25	Euronext Dublin	2021061640193
49	42.89	EUR	08:08:36	Euronext Dublin	2021061641217
126	42.92	EUR	08:09:33	Euronext Dublin	2021061647617
97	42.92	EUR	08:09:33	Euronext Dublin	2021061647873
52	42.88	EUR	08:09:52	Euronext Dublin	2021061648641
43	42.92	EUR	08:12:19	Euronext Dublin	2021061657601
37	42.92	EUR	08:12:19	Euronext Dublin	2021061657857
98	42.92	EUR	08:12:19	Euronext Dublin	2021061658113
94	42.92	EUR	08:12:19	Euronext Dublin	2021061658369
46	42.9	EUR	08:12:52	Euronext Dublin	2021061659137
23	42.9	EUR	08:12:52	Euronext Dublin	2021061659649
90	42.91	EUR	08:13:52	Euronext Dublin	2021061663233
10	42.88	EUR	08:14:15	Euronext Dublin	2021061664257
37	42.88	EUR	08:14:15	Euronext Dublin	2021061664513
299	42.88	EUR	08:16:27	Euronext Dublin	2021061667329
84	42.88	EUR	08:16:43	Euronext Dublin	2021061668353
129	42.86	EUR	08:17:31	Euronext Dublin	2021061679361
84	42.83	EUR	08:18:29	Euronext Dublin	2021061680641
76	42.83	EUR	08:18:30	Euronext Dublin	2021061681665
97	42.82	EUR	08:19:19	Euronext Dublin	2021061683969
46	42.81	EUR	08:19:23	Euronext Dublin	2021061684737
70	42.81	EUR	08:20:03	Euronext Dublin	2021061688065
24	42.81	EUR	08:20:03	Euronext Dublin	2021061688321
87	42.81	EUR	08:20:44	Euronext Dublin	2021061688577
63	42.81	EUR	08:20:44	Euronext Dublin	2021061689089
47	42.8	EUR	08:21:01	Euronext Dublin	2021061690369
205	42.83	EUR	08:22:11	Euronext Dublin	2021061696257
274	42.82	EUR	08:23:27	Euronext Dublin	2021061697281
308	42.81	EUR	08:25:27	Euronext Dublin	2021061699841
46	42.81	EUR	08:25:27	Euronext Dublin	20210616100353
46	42.79	EUR	08:25:43	Euronext Dublin	20210616101633
46	42.8	EUR	08:26:08	Euronext Dublin	20210616105729
144	42.8	EUR	08:28:17	Euronext Dublin	20210616111873
90	42.8	EUR	08:28:20	Euronext Dublin	20210616112385
46	42.81	EUR	08:28:51	Euronext Dublin	20210616112897
46	42.78	EUR	08:29:24	Euronext Dublin	20210616115713
191	42.8	EUR	08:33:12	Euronext Dublin	20210616124673
71	42.8	EUR	08:33:12	Euronext Dublin	20210616125441
64	42.81	EUR	08:34:15	Euronext Dublin	20210616127233
110	42.81	EUR	08:34:15	Euronext Dublin	20210616127489
158	42.8	EUR	08:35:13	Euronext Dublin	20210616129793
46	42.8	EUR	08:35:13	Euronext Dublin	20210616130561
149	42.79	EUR	08:36:32	Euronext Dublin	20210616132609
167	42.78	EUR	08:37:53	Euronext Dublin	20210616133633
106	42.78	EUR	08:37:56	Euronext Dublin	20210616134657
93	42.78	EUR	08:38:28	Euronext Dublin	20210616135937
202	42.8	EUR	08:41:19	Euronext Dublin	20210616146177
246	42.8	EUR	08:41:19	Euronext Dublin	20210616146689
47	42.8	EUR	08:41:39	Euronext Dublin	20210616149505
344	42.82	EUR	08:44:22	Euronext Dublin	20210616157185
47	42.74	EUR	08:44:41	Euronext Dublin	20210616172289
47	42.73	EUR	08:45:08	Euronext Dublin	20210616173825
47	42.7	EUR	08:45:44	Euronext Dublin	20210616179969
47	42.7	EUR	08:46:26	Euronext Dublin	20210616180737
46	42.67	EUR	08:46:49	Euronext Dublin	20210616182017
46	42.65	EUR	08:47:20	Euronext Dublin	20210616182785
63	42.65	EUR	08:47:20	Euronext Dublin	20210616183041
20	42.65	EUR	08:47:21	Euronext Dublin	20210616183297
81	42.65	EUR	08:47:21	Euronext Dublin	20210616183553
126	42.68	EUR	08:49:03	Euronext Dublin	20210616186625
46	42.67	EUR	08:49:56	Euronext Dublin	20210616192001
44	42.67	EUR	08:51:28	Euronext Dublin	20210616194561
39	42.67	EUR	08:51:29	Euronext Dublin	20210616194817
23	42.66	EUR	08:52:22	Euronext Dublin	20210616195329
477	42.66	EUR	08:52:22	Euronext Dublin	20210616195585
238	42.66	EUR	08:52:22	Euronext Dublin	20210616197121
111	42.66	EUR	08:52:22	Euronext Dublin	20210616197633
11	42.66	EUR	08:52:22	Euronext Dublin	20210616197889
156	42.62	EUR	08:56:19	Euronext Dublin	20210616207873
106	42.62	EUR	08:56:19	Euronext Dublin	20210616208385
88	42.61	EUR	08:57:07	Euronext Dublin	20210616208897
63	42.61	EUR	08:57:07	Euronext Dublin	20210616209409
96	42.61	EUR	08:57:42	Euronext Dublin	20210616214785
89	42.59	EUR	08:58:12	Euronext Dublin	20210616215553
174	42.58	EUR	08:59:42	Euronext Dublin	20210616217601
63	42.58	EUR	08:59:42	Euronext Dublin	20210616218113
47	42.56	EUR	09:00:03	Euronext Dublin	20210616219649
47	42.55	EUR	09:00:25	Euronext Dublin	20210616222721
48	42.51	EUR	09:00:52	Euronext Dublin	20210616226817
48	42.5	EUR	09:01:16	Euronext Dublin	20210616230145
47	42.51	EUR	09:01:35	Euronext Dublin	20210616235777
80	42.51	EUR	09:03:01	Euronext Dublin	20210616240385
60	42.5	EUR	09:03:05	Euronext Dublin	20210616240641
47	42.5	EUR	09:03:05	Euronext Dublin	20210616241665
6	42.47	EUR	09:04:00	Euronext Dublin	20210616245505
215	42.54	EUR	09:09:01	Euronext Dublin	20210616255745
123	42.54	EUR	09:09:01	Euronext Dublin	20210616256257
120	42.54	EUR	09:09:01	Euronext Dublin	20210616256513
129	42.54	EUR	09:09:01	Euronext Dublin	20210616256769
44	42.54	EUR	09:09:17	Euronext Dublin	20210616257281
3	42.53	EUR	09:09:28	Euronext Dublin	20210616258561
46	42.52	EUR	09:09:49	Euronext Dublin	20210616258817
47	42.52	EUR	09:10:15	Euronext Dublin	20210616259073
151	42.51	EUR	09:10:23	Euronext Dublin	20210616262145
5	42.51	EUR	09:10:23	Euronext Dublin	20210616262401
46	42.51	EUR	09:10:24	Euronext Dublin	20210616262657
65	42.5	EUR	09:11:19	Euronext Dublin	20210616263937
38	42.5	EUR	09:11:19	Euronext Dublin	20210616264193
48	42.5	EUR	09:11:22	Euronext Dublin	20210616264449
163	42.53	EUR	09:13:40	Euronext Dublin	20210616269313
13	42.53	EUR	09:13:40	Euronext Dublin	20210616269569
88	42.53	EUR	09:13:40	Euronext Dublin	20210616270593
48	42.52	EUR	09:14:01	Euronext Dublin	20210616271617
48	42.51	EUR	09:14:11	Euronext Dublin	20210616273409
60	42.52	EUR	09:14:36	Euronext Dublin	20210616277505
205	42.5	EUR	09:17:20	Euronext Dublin	20210616282369
150	42.5	EUR	09:17:21	Euronext Dublin	20210616282625
62	42.5	EUR	09:17:21	Euronext Dublin	20210616282881
180	42.51	EUR	09:19:00	Euronext Dublin	20210616288769
90	42.51	EUR	09:19:00	Euronext Dublin	20210616289281
48	42.5	EUR	09:19:34	Euronext Dublin	20210616291841
143	42.49	EUR	09:20:28	Euronext Dublin	20210616294913
48	42.44	EUR	09:20:44	Euronext Dublin	20210616297729
94	42.43	EUR	09:21:30	Euronext Dublin	20210616299521
93	42.41	EUR	09:22:12	Euronext Dublin	20210616304897
47	42.41	EUR	09:22:31	Euronext Dublin	20210616308225
88	42.44	EUR	09:23:23	Euronext Dublin	20210616316417
48	42.44	EUR	09:23:35	Euronext Dublin	20210616318465
109	42.49	EUR	09:25:04	Euronext Dublin	20210616324609
77	42.49	EUR	09:25:04	Euronext Dublin	20210616324865
142	42.48	EUR	09:26:03	Euronext Dublin	20210616328449
87	42.47	EUR	09:26:35	Euronext Dublin	20210616331009
2	42.45	EUR	09:26:55	Euronext Dublin	20210616334081
109	42.45	EUR	09:27:34	Euronext Dublin	20210616336129
78	42.45	EUR	09:27:34	Euronext Dublin	20210616336641
48	42.44	EUR	09:27:50	Euronext Dublin	20210616337409
48	42.44	EUR	09:27:50	Euronext Dublin	20210616337665
87	42.44	EUR	09:28:04	Euronext Dublin	20210616338689
3	42.44	EUR	09:28:04	Euronext Dublin	20210616338945
258	42.51	EUR	09:33:01	Euronext Dublin	20210616350721
83	42.51	EUR	09:33:01	Euronext Dublin	20210616354817
150	42.51	EUR	09:33:01	Euronext Dublin	20210616355073
123	42.51	EUR	09:33:01	Euronext Dublin	20210616355329
3	42.51	EUR	09:33:01	Euronext Dublin	20210616355585
100	42.51	EUR	09:33:46	Euronext Dublin	20210616359425
212	42.55	EUR	09:35:16	Euronext Dublin	20210616361985
192	42.6	EUR	09:37:49	Euronext Dublin	20210616378113
51	42.6	EUR	09:37:49	Euronext Dublin	20210616378369
123	42.6	EUR	09:37:49	Euronext Dublin	20210616378881
50	42.6	EUR	09:37:49	Euronext Dublin	20210616379137
46	42.6	EUR	09:38:19	Euronext Dublin	20210616385025
47	42.6	EUR	09:38:25	Euronext Dublin	20210616386049
163	42.57	EUR	09:40:29	Euronext Dublin	20210616396801
85	42.57	EUR	09:40:29	Euronext Dublin	20210616397825
143	42.59	EUR	09:42:17	Euronext Dublin	20210616402177
108	42.59	EUR	09:42:17	Euronext Dublin	20210616402433
90	42.59	EUR	09:43:14	Euronext Dublin	20210616405761
49	42.59	EUR	09:43:14	Euronext Dublin	20210616406017
33	42.57	EUR	09:43:46	Euronext Dublin	20210616410881
153	42.59	EUR	09:44:35	Euronext Dublin	20210616414721
51	42.59	EUR	09:45:02	Euronext Dublin	20210616419585
46	42.58	EUR	09:45:26	Euronext Dublin	20210616421633
46	42.59	EUR	09:48:23	Euronext Dublin	20210616427265
164	42.63	EUR	09:50:48	Euronext Dublin	20210616430849
112	42.63	EUR	09:50:48	Euronext Dublin	20210616433153
113	42.62	EUR	09:51:44	Euronext Dublin	20210616433665
78	42.62	EUR	09:51:44	Euronext Dublin	20210616436225
169	42.58	EUR	09:53:25	Euronext Dublin	20210616443137
80	42.6	EUR	09:56:05	Euronext Dublin	20210616452609
23	42.61	EUR	09:56:18	Euronext Dublin	20210616455169
117	42.61	EUR	09:57:32	Euronext Dublin	20210616455681
309	42.61	EUR	09:57:34	Euronext Dublin	20210616455937
123	42.61	EUR	09:57:34	Euronext Dublin	20210616456193
112	42.61	EUR	09:57:34	Euronext Dublin	20210616456449
107	42.61	EUR	09:59:04	Euronext Dublin	20210616457473
85	42.61	EUR	09:59:04	Euronext Dublin	20210616457729
120	42.58	EUR	10:00:35	Euronext Dublin	20210616462081
46	42.58	EUR	10:00:35	Euronext Dublin	20210616462337
48	42.58	EUR	10:00:35	Euronext Dublin	20210616463617
89	42.58	EUR	10:01:50	Euronext Dublin	20210616466945
91	42.57	EUR	10:02:50	Euronext Dublin	20210616467969
163	42.56	EUR	10:04:47	Euronext Dublin	20210616476161
47	42.53	EUR	10:04:55	Euronext Dublin	20210616476929
48	42.5	EUR	10:05:21	Euronext Dublin	20210616478209
168	42.5	EUR	10:07:12	Euronext Dublin	20210616481281
93	42.49	EUR	10:08:12	Euronext Dublin	20210616482305
47	42.49	EUR	10:08:12	Euronext Dublin	20210616482817
47	42.48	EUR	10:08:37	Euronext Dublin	20210616484097
90	42.46	EUR	10:09:50	Euronext Dublin	20210616486145
151	42.48	EUR	10:11:24	Euronext Dublin	20210616490241
87	42.47	EUR	10:12:21	Euronext Dublin	20210616492289
48	42.47	EUR	10:12:36	Euronext Dublin	20210616493057
112	42.44	EUR	10:13:54	Euronext Dublin	20210616495105
47	42.43	EUR	10:14:20	Euronext Dublin	20210616495617
48	42.42	EUR	10:14:37	Euronext Dublin	20210616496385
47	42.4	EUR	10:15:31	Euronext Dublin	20210616497409
97	42.42	EUR	10:18:01	Euronext Dublin	20210616501505
87	42.42	EUR	10:19:46	Euronext Dublin	20210616507393
109	42.42	EUR	10:19:46	Euronext Dublin	20210616507649
122	42.42	EUR	10:19:46	Euronext Dublin	20210616507905
92	42.39	EUR	10:20:47	Euronext Dublin	20210616510465
49	42.39	EUR	10:20:47	Euronext Dublin	20210616511489
228	42.39	EUR	10:23:10	Euronext Dublin	20210616516353
248	42.36	EUR	10:25:24	Euronext Dublin	20210616516865
124	42.36	EUR	10:25:24	Euronext Dublin	20210616517633
34	42.36	EUR	10:25:24	Euronext Dublin	20210616517889
125	42.39	EUR	10:29:10	Euronext Dublin	20210616526593
189	42.39	EUR	10:29:10	Euronext Dublin	20210616526849
106	42.39	EUR	10:29:10	Euronext Dublin	20210616527617
125	42.39	EUR	10:30:44	Euronext Dublin	20210616532481
43	42.39	EUR	10:30:44	Euronext Dublin	20210616532737
47	42.38	EUR	10:31:22	Euronext Dublin	20210616534785
91	42.39	EUR	10:32:15	Euronext Dublin	20210616542209
216	42.46	EUR	10:37:45	Euronext Dublin	20210616552193
125	42.45	EUR	10:37:45	Euronext Dublin	20210616553729
93	42.45	EUR	10:37:45	Euronext Dublin	20210616553985
150	42.46	EUR	10:37:45	Euronext Dublin	20210616554753
2	42.46	EUR	10:37:45	Euronext Dublin	20210616555009
163	42.48	EUR	10:39:49	Euronext Dublin	20210616563713
35	42.46	EUR	10:40:04	Euronext Dublin	20210616565249
12	42.46	EUR	10:40:04	Euronext Dublin	20210616565505
48	42.44	EUR	10:40:38	Euronext Dublin	20210616566017
2	42.43	EUR	10:41:25	Euronext Dublin	20210616566785
13	42.43	EUR	10:41:25	Euronext Dublin	20210616567041
77	42.43	EUR	10:41:25	Euronext Dublin	20210616567297
90	42.43	EUR	10:42:27	Euronext Dublin	20210616570113
95	42.42	EUR	10:43:09	Euronext Dublin	20210616571393
142	42.41	EUR	10:46:08	Euronext Dublin	20210616576257
164	42.41	EUR	10:46:08	Euronext Dublin	20210616576513
94	42.38	EUR	10:47:11	Euronext Dublin	20210616581121
52	42.37	EUR	10:50:59	Euronext Dublin	20210616587265
50	42.37	EUR	10:50:59	Euronext Dublin	20210616587521
7	42.43	EUR	10:55:25	Euronext Dublin	20210616590593
354	42.43	EUR	10:55:25	Euronext Dublin	20210616590849
85	42.43	EUR	10:55:25	Euronext Dublin	20210616592385
126	42.43	EUR	10:55:25	Euronext Dublin	20210616592641
150	42.43	EUR	10:55:25	Euronext Dublin	20210616592897
123	42.43	EUR	10:55:25	Euronext Dublin	20210616593153
17	42.43	EUR	10:55:25	Euronext Dublin	20210616593409
91	42.42	EUR	10:56:05	Euronext Dublin	20210616594945
93	42.41	EUR	10:57:13	Euronext Dublin	20210616601601
2	42.41	EUR	10:58:20	Euronext Dublin	20210616604417
124	42.41	EUR	11:01:14	Euronext Dublin	20210616608001
150	42.41	EUR	11:01:14	Euronext Dublin	20210616608257
11	42.41	EUR	11:01:14	Euronext Dublin	20210616608513
61	42.41	EUR	11:01:16	Euronext Dublin	20210616608769
150	42.45	EUR	11:04:31	Euronext Dublin	20210616613121
14	42.45	EUR	11:04:31	Euronext Dublin	20210616613377
79	42.43	EUR	11:04:33	Euronext Dublin	20210616615425
71	42.43	EUR	11:04:34	Euronext Dublin	20210616615681
65	42.43	EUR	11:04:58	Euronext Dublin	20210616616961
162	42.51	EUR	11:11:23	Euronext Dublin	20210616624129
200	42.51	EUR	11:13:23	Euronext Dublin	20210616628225
125	42.51	EUR	11:13:23	Euronext Dublin	20210616628481
23	42.51	EUR	11:13:23	Euronext Dublin	20210616628737
175	42.53	EUR	11:14:40	Euronext Dublin	20210616630785
197	42.5	EUR	11:14:42	Euronext Dublin	20210616632577
90	42.5	EUR	11:14:42	Euronext Dublin	20210616633601
197	42.5	EUR	11:15:19	Euronext Dublin	20210616633857
150	42.5	EUR	11:15:19	Euronext Dublin	20210616634113
47	42.5	EUR	11:15:19	Euronext Dublin	20210616634369
76	42.5	EUR	11:15:19	Euronext Dublin	20210616634625
124	42.5	EUR	11:15:19	Euronext Dublin	20210616634881
73	42.5	EUR	11:15:19	Euronext Dublin	20210616635137
46	42.5	EUR	11:15:19	Euronext Dublin	20210616635393
48	42.55	EUR	11:16:57	Euronext Dublin	20210616639489
49	42.54	EUR	11:17:37	Euronext Dublin	20210616641793
101	42.54	EUR	11:18:45	Euronext Dublin	20210616645633
54	42.54	EUR	11:18:45	Euronext Dublin	20210616647425
10	42.56	EUR	11:19:39	Euronext Dublin	20210616649473
55	42.56	EUR	11:19:39	Euronext Dublin	20210616649729
28	42.56	EUR	11:19:39	Euronext Dublin	20210616649985
87	42.55	EUR	11:20:20	Euronext Dublin	20210616651009
48	42.53	EUR	11:20:42	Euronext Dublin	20210616652801
310	42.54	EUR	11:26:12	Euronext Dublin	20210616663041
24	42.54	EUR	11:26:12	Euronext Dublin	20210616663297
117	42.54	EUR	11:26:12	Euronext Dublin	20210616663809
150	42.54	EUR	11:26:12	Euronext Dublin	20210616664065
120	42.54	EUR	11:26:12	Euronext Dublin	20210616664321
47	42.54	EUR	11:26:55	Euronext Dublin	20210616667649
67	42.51	EUR	11:27:36	Euronext Dublin	20210616669697
48	42.51	EUR	11:27:36	Euronext Dublin	20210616670977
47	42.5	EUR	11:28:03	Euronext Dublin	20210616675841
288	42.55	EUR	11:31:31	Euronext Dublin	20210616685825
48	42.55	EUR	11:32:01	Euronext Dublin	20210616687617
47	42.55	EUR	11:32:32	Euronext Dublin	20210616688897
162	42.55	EUR	11:34:36	Euronext Dublin	20210616697345
47	42.54	EUR	11:34:57	Euronext Dublin	20210616698625
47	42.53	EUR	11:35:28	Euronext Dublin	20210616699649
139	42.56	EUR	11:37:04	Euronext Dublin	20210616706817
47	42.56	EUR	11:37:05	Euronext Dublin	20210616707329
47	42.54	EUR	11:37:38	Euronext Dublin	20210616709633
89	42.53	EUR	11:38:52	Euronext Dublin	20210616710145
3	42.53	EUR	11:38:52	Euronext Dublin	20210616710401
61	42.53	EUR	11:38:52	Euronext Dublin	20210616710913
48	42.52	EUR	11:39:17	Euronext Dublin	20210616711937
89	42.51	EUR	11:40:36	Euronext Dublin	20210616712705
90	42.5	EUR	11:42:00	Euronext Dublin	20210616715521
47	42.5	EUR	11:42:00	Euronext Dublin	20210616716289
14	42.52	EUR	11:43:48	Euronext Dublin	20210616719873
75	42.52	EUR	11:43:48	Euronext Dublin	20210616720129
162	42.51	EUR	11:45:49	Euronext Dublin	20210616724737
169	42.5	EUR	11:48:08	Euronext Dublin	20210616729089
44	42.5	EUR	11:48:08	Euronext Dublin	20210616730113
5	42.5	EUR	11:48:08	Euronext Dublin	20210616730369
175	42.52	EUR	11:50:39	Euronext Dublin	20210616735233
167	42.49	EUR	11:53:52	Euronext Dublin	20210616744961
82	42.49	EUR	11:53:52	Euronext Dublin	20210616745473
121	42.48	EUR	11:55:20	Euronext Dublin	20210616747521
164	42.49	EUR	11:57:09	Euronext Dublin	20210616751105
328	42.5	EUR	12:02:13	Euronext Dublin	20210616761089
78	42.5	EUR	12:02:13	Euronext Dublin	20210616762369
48	42.5	EUR	12:02:41	Euronext Dublin	20210616764161
234	42.53	EUR	12:05:11	Euronext Dublin	20210616768513
150	42.53	EUR	12:05:11	Euronext Dublin	20210616768769
45	42.53	EUR	12:05:11	Euronext Dublin	20210616769025
3	42.54	EUR	12:08:26	Euronext Dublin	20210616770561
49	42.54	EUR	12:08:26	Euronext Dublin	20210616770817
96	42.54	EUR	12:10:44	Euronext Dublin	20210616772609
167	42.54	EUR	12:10:44	Euronext Dublin	20210616772865
125	42.54	EUR	12:10:44	Euronext Dublin	20210616773889
123	42.54	EUR	12:10:44	Euronext Dublin	20210616774145
124	42.54	EUR	12:10:44	Euronext Dublin	20210616774401
127	42.54	EUR	12:10:44	Euronext Dublin	20210616774657
17	42.54	EUR	12:10:44	Euronext Dublin	20210616774913
78	42.54	EUR	12:10:44	Euronext Dublin	20210616775169
47	42.53	EUR	12:12:37	Euronext Dublin	20210616776193
153	42.52	EUR	12:15:02	Euronext Dublin	20210616777473
96	42.52	EUR	12:15:02	Euronext Dublin	20210616777985
60	42.5	EUR	12:15:37	Euronext Dublin	20210616779521
116	42.49	EUR	12:18:39	Euronext Dublin	20210616781057
59	42.49	EUR	12:21:05	Euronext Dublin	20210616782593
31	42.5	EUR	12:25:05	Euronext Dublin	20210616787201
24	42.5	EUR	12:25:05	Euronext Dublin	20210616787457
105	42.5	EUR	12:25:06	Euronext Dublin	20210616787713
24	42.5	EUR	12:25:06	Euronext Dublin	20210616787969
322	42.5	EUR	12:26:42	Euronext Dublin	20210616789761
167	42.5	EUR	12:26:42	Euronext Dublin	20210616790017
124	42.5	EUR	12:26:42	Euronext Dublin	20210616791553
123	42.5	EUR	12:26:42	Euronext Dublin	20210616791809
92	42.5	EUR	12:26:42	Euronext Dublin	20210616792065
3	42.49	EUR	12:31:08	Euronext Dublin	20210616793857
83	42.49	EUR	12:31:08	Euronext Dublin	20210616794113
404	42.49	EUR	12:31:08	Euronext Dublin	20210616794369
110	42.49	EUR	12:31:08	Euronext Dublin	20210616794625
181	42.48	EUR	12:32:18	Euronext Dublin	20210616798977
175	42.48	EUR	12:32:18	Euronext Dublin	20210616799233
62	42.48	EUR	12:32:18	Euronext Dublin	20210616799489
79	42.48	EUR	12:32:18	Euronext Dublin	20210616799745
3	42.48	EUR	12:32:18	Euronext Dublin	20210616800001
47	42.39	EUR	12:35:25	Euronext Dublin	20210616808961
6	42.4	EUR	12:37:16	Euronext Dublin	20210616812289
166	42.4	EUR	12:37:16	Euronext Dublin	20210616812545
125	42.4	EUR	12:37:16	Euronext Dublin	20210616812801
52	42.44	EUR	12:39:06	Euronext Dublin	20210616818433
51	42.44	EUR	12:39:07	Euronext Dublin	20210616818689
30	42.44	EUR	12:39:08	Euronext Dublin	20210616818945
484	42.44	EUR	12:40:05	Euronext Dublin	20210616821249
4	42.44	EUR	12:40:05	Euronext Dublin	20210616822529
42	42.44	EUR	12:40:05	Euronext Dublin	20210616822785
119	42.44	EUR	12:40:05	Euronext Dublin	20210616823041
11	42.41	EUR	12:41:32	Euronext Dublin	20210616824833
401	42.42	EUR	12:43:33	Euronext Dublin	20210616829953
99	42.42	EUR	12:43:33	Euronext Dublin	20210616830209
61	42.41	EUR	12:43:33	Euronext Dublin	20210616830721
125	42.45	EUR	12:47:03	Euronext Dublin	20210616838913
75	42.45	EUR	12:47:03	Euronext Dublin	20210616839169
54	42.44	EUR	12:47:21	Euronext Dublin	20210616839425
649	42.44	EUR	12:50:24	Euronext Dublin	20210616840961
78	42.43	EUR	12:50:24	Euronext Dublin	20210616844033
150	42.43	EUR	12:50:24	Euronext Dublin	20210616844289
124	42.43	EUR	12:50:24	Euronext Dublin	20210616844545
124	42.44	EUR	12:50:24	Euronext Dublin	20210616844801
46	42.44	EUR	12:50:24	Euronext Dublin	20210616845057
93	42.44	EUR	12:50:24	Euronext Dublin	20210616845313
142	42.45	EUR	12:53:43	Euronext Dublin	20210616853249
228	42.45	EUR	12:53:43	Euronext Dublin	20210616853761
150	42.48	EUR	12:55:41	Euronext Dublin	20210616855553
80	42.48	EUR	12:55:41	Euronext Dublin	20210616855809
125	42.47	EUR	12:55:41	Euronext Dublin	20210616857601
128	42.47	EUR	12:55:41	Euronext Dublin	20210616857857
115	42.46	EUR	12:59:20	Euronext Dublin	20210616858625
156	42.46	EUR	12:59:20	Euronext Dublin	20210616858881
175	42.46	EUR	12:59:20	Euronext Dublin	20210616859137
86	42.46	EUR	12:59:20	Euronext Dublin	20210616859649
142	42.45	EUR	13:00:47	Euronext Dublin	20210616860161
49	42.45	EUR	13:00:47	Euronext Dublin	20210616860417
295	42.44	EUR	13:03:58	Euronext Dublin	20210616865281
100	42.44	EUR	13:03:58	Euronext Dublin	20210616865537
47	42.41	EUR	13:04:22	Euronext Dublin	20210616867073
172	42.4	EUR	13:06:28	Euronext Dublin	20210616868609
84	42.4	EUR	13:06:28	Euronext Dublin	20210616869377
48	42.39	EUR	13:07:27	Euronext Dublin	20210616870145
87	42.38	EUR	13:08:00	Euronext Dublin	20210616871681
58	42.38	EUR	13:08:00	Euronext Dublin	20210616872193
141	42.37	EUR	13:10:01	Euronext Dublin	20210616875265
93	42.37	EUR	13:10:01	Euronext Dublin	20210616876033
51	42.36	EUR	13:10:03	Euronext Dublin	20210616876545
237	42.39	EUR	13:14:15	Euronext Dublin	20210616881153
124	42.39	EUR	13:14:15	Euronext Dublin	20210616881665
63	42.39	EUR	13:14:15	Euronext Dublin	20210616881921
166	42.39	EUR	13:16:34	Euronext Dublin	20210616884225
59	42.39	EUR	13:16:34	Euronext Dublin	20210616885249
200	42.4	EUR	13:19:59	Euronext Dublin	20210616887297
83	42.4	EUR	13:19:59	Euronext Dublin	20210616888321
56	42.4	EUR	13:19:59	Euronext Dublin	20210616888577
87	42.38	EUR	13:20:52	Euronext Dublin	20210616890369
175	42.36	EUR	13:22:13	Euronext Dublin	20210616893953
161	42.35	EUR	13:24:14	Euronext Dublin	20210616894721
76	42.35	EUR	13:24:14	Euronext Dublin	20210616895233
93	42.35	EUR	13:25:21	Euronext Dublin	20210616897281
171	42.35	EUR	13:27:50	Euronext Dublin	20210616898817
13	42.36	EUR	13:29:34	Euronext Dublin	20210616901633
395	42.36	EUR	13:30:21	Euronext Dublin	20210616902401
805	42.36	EUR	13:30:21	Euronext Dublin	20210616902657
119	42.36	EUR	13:30:21	Euronext Dublin	20210616903425
66	42.36	EUR	13:30:21	Euronext Dublin	20210616904193
121	42.34	EUR	13:30:27	Euronext Dublin	20210616905473
50	42.34	EUR	13:30:27	Euronext Dublin	20210616905729
84	42.34	EUR	13:31:24	Euronext Dublin	20210616907777
39	42.34	EUR	13:31:24	Euronext Dublin	20210616908033
150	42.35	EUR	13:36:04	Euronext Dublin	20210616910337
124	42.35	EUR	13:36:04	Euronext Dublin	20210616910593
124	42.35	EUR	13:36:04	Euronext Dublin	20210616910849
55	42.35	EUR	13:36:04	Euronext Dublin	20210616911105
35	42.35	EUR	13:36:05	Euronext Dublin	20210616911361
39	42.35	EUR	13:36:05	Euronext Dublin	20210616911617
62	42.35	EUR	13:36:13	Euronext Dublin	20210616911873
14	42.35	EUR	13:36:13	Euronext Dublin	20210616912129
48	42.35	EUR	13:36:19	Euronext Dublin	20210616912385
27	42.35	EUR	13:36:22	Euronext Dublin	20210616914945
55	42.35	EUR	13:37:00	Euronext Dublin	20210616918273
44	42.35	EUR	13:37:08	Euronext Dublin	20210616918785
34	42.35	EUR	13:37:12	Euronext Dublin	20210616919041
37	42.35	EUR	13:37:12	Euronext Dublin	20210616919297
2	42.35	EUR	13:37:17	Euronext Dublin	20210616919553
43	42.35	EUR	13:37:17	Euronext Dublin	20210616919809
45	42.35	EUR	13:37:58	Euronext Dublin	20210616920065
95	42.35	EUR	13:37:58	Euronext Dublin	20210616920321
28	42.35	EUR	13:38:02	Euronext Dublin	20210616921857
163	42.35	EUR	13:38:21	Euronext Dublin	20210616922113
25	42.35	EUR	13:38:22	Euronext Dublin	20210616922369
8	42.35	EUR	13:38:23	Euronext Dublin	20210616922625
166	42.35	EUR	13:40:04	Euronext Dublin	20210616925441
27	42.35	EUR	13:40:04	Euronext Dublin	20210616925697
124	42.35	EUR	13:40:04	Euronext Dublin	20210616926721
124	42.35	EUR	13:40:04	Euronext Dublin	20210616926977
14	42.35	EUR	13:40:04	Euronext Dublin	20210616927233
14	42.35	EUR	13:40:21	Euronext Dublin	20210616930305
33	42.35	EUR	13:40:21	Euronext Dublin	20210616930561
103	42.32	EUR	13:41:10	Euronext Dublin	20210616931329
47	42.32	EUR	13:41:10	Euronext Dublin	20210616931585
173	42.31	EUR	13:42:50	Euronext Dublin	20210616932609
117	42.31	EUR	13:42:50	Euronext Dublin	20210616933889
16	42.3	EUR	13:43:11	Euronext Dublin	20210616936961
67	42.31	EUR	13:44:06	Euronext Dublin	20210616940801
125	42.31	EUR	13:44:06	Euronext Dublin	20210616941057
83	42.32	EUR	13:45:12	Euronext Dublin	20210616945153
93	42.32	EUR	13:45:12	Euronext Dublin	20210616945409
72	42.32	EUR	13:49:20	Euronext Dublin	20210616951809
255	42.32	EUR	13:49:21	Euronext Dublin	20210616952577
150	42.32	EUR	13:49:21	Euronext Dublin	20210616952833
37	42.32	EUR	13:49:21	Euronext Dublin	20210616953089
39	42.32	EUR	13:53:21	Euronext Dublin	20210616961281
142	42.32	EUR	13:53:21	Euronext Dublin	20210616961537
123	42.32	EUR	13:53:21	Euronext Dublin	20210616962049
74	42.32	EUR	13:54:51	Euronext Dublin	20210616962817
162	42.32	EUR	13:54:51	Euronext Dublin	20210616963073
85	42.32	EUR	13:54:51	Euronext Dublin	20210616963329
23	42.32	EUR	13:58:53	Euronext Dublin	20210616968193
15	42.32	EUR	13:58:53	Euronext Dublin	20210616968449
30	42.32	EUR	13:58:53	Euronext Dublin	20210616968705
15	42.32	EUR	13:58:53	Euronext Dublin	20210616968961
45	42.32	EUR	13:58:53	Euronext Dublin	20210616969217
45	42.32	EUR	13:58:53	Euronext Dublin	20210616969473
15	42.32	EUR	13:58:53	Euronext Dublin	20210616969729
30	42.32	EUR	13:58:53	Euronext Dublin	20210616969985
15	42.32	EUR	13:58:53	Euronext Dublin	20210616970241
107	42.32	EUR	14:00:00	Euronext Dublin	20210616972801
125	42.32	EUR	14:00:00	Euronext Dublin	20210616973057
208	42.32	EUR	14:00:00	Euronext Dublin	20210616973313
10	42.32	EUR	14:00:00	Euronext Dublin	20210616973569
46	42.34	EUR	14:01:49	Euronext Dublin	20210616982785
79	42.34	EUR	14:01:50	Euronext Dublin	20210616983041
124	42.34	EUR	14:01:50	Euronext Dublin	20210616983297
18	42.34	EUR	14:01:50	Euronext Dublin	20210616983553
106	42.34	EUR	14:01:50	Euronext Dublin	20210616983809
6	42.34	EUR	14:02:01	Euronext Dublin	20210616986113
15	42.34	EUR	14:02:01	Euronext Dublin	20210616986369
30	42.34	EUR	14:02:01	Euronext Dublin	20210616986625
15	42.34	EUR	14:02:01	Euronext Dublin	20210616986881
30	42.34	EUR	14:02:01	Euronext Dublin	20210616987137
15	42.34	EUR	14:02:01	Euronext Dublin	20210616987393
45	42.34	EUR	14:02:01	Euronext Dublin	20210616987649
15	42.34	EUR	14:02:01	Euronext Dublin	20210616987905
30	42.34	EUR	14:02:01	Euronext Dublin	20210616988161
15	42.34	EUR	14:02:01	Euronext Dublin	20210616988417
30	42.34	EUR	14:02:01	Euronext Dublin	20210616988673
15	42.34	EUR	14:02:01	Euronext Dublin	20210616988929
97	42.34	EUR	14:02:01	Euronext Dublin	20210616989185
234	42.41	EUR	14:06:14	Euronext Dublin	202106161003777
81	42.4	EUR	14:06:14	Euronext Dublin	202106161006593
99	42.4	EUR	14:07:01	Euronext Dublin	202106161007873
130	42.39	EUR	14:07:20	Euronext Dublin	202106161009665
257	42.44	EUR	14:11:09	Euronext Dublin	202106161014017
125	42.44	EUR	14:11:09	Euronext Dublin	202106161014785
150	42.44	EUR	14:11:09	Euronext Dublin	202106161015041
123	42.44	EUR	14:11:09	Euronext Dublin	202106161015297
34	42.44	EUR	14:11:09	Euronext Dublin	202106161015553
247	42.45	EUR	14:13:18	Euronext Dublin	202106161019649
77	42.45	EUR	14:13:18	Euronext Dublin	202106161019905
147	42.45	EUR	14:14:53	Euronext Dublin	202106161027329
29	42.45	EUR	14:14:53	Euronext Dublin	202106161027585
51	42.45	EUR	14:14:53	Euronext Dublin	202106161027841
122	42.48	EUR	14:16:59	Euronext Dublin	202106161034497
125	42.48	EUR	14:16:59	Euronext Dublin	202106161034753
53	42.48	EUR	14:16:59	Euronext Dublin	202106161035009
218	42.48	EUR	14:19:30	Euronext Dublin	202106161039105
125	42.48	EUR	14:19:30	Euronext Dublin	202106161040129
24	42.48	EUR	14:20:35	Euronext Dublin	202106161041665
139	42.48	EUR	14:20:35	Euronext Dublin	202106161041921
83	42.48	EUR	14:20:35	Euronext Dublin	202106161044993
1	42.48	EUR	14:20:35	Euronext Dublin	202106161045249
47	42.48	EUR	14:21:02	Euronext Dublin	202106161046273
377	42.48	EUR	14:24:20	Euronext Dublin	202106161051393
3	42.48	EUR	14:24:20	Euronext Dublin	202106161051649
125	42.48	EUR	14:24:20	Euronext Dublin	202106161051905
49	42.48	EUR	14:24:20	Euronext Dublin	202106161052161
55	42.48	EUR	14:24:20	Euronext Dublin	202106161052417
174	42.49	EUR	14:25:48	Euronext Dublin	202106161057281
62	42.49	EUR	14:25:48	Euronext Dublin	202106161057793
70	42.48	EUR	14:27:08	Euronext Dublin	202106161062145
110	42.48	EUR	14:27:13	Euronext Dublin	202106161062401
47	42.48	EUR	14:27:13	Euronext Dublin	202106161063169
94	42.47	EUR	14:28:11	Euronext Dublin	202106161066497
52	42.47	EUR	14:28:11	Euronext Dublin	202106161067521
125	42.57	EUR	14:30:00	Euronext Dublin	202106161073921
124	42.57	EUR	14:30:00	Euronext Dublin	202106161074177
20	42.57	EUR	14:30:00	Euronext Dublin	202106161074433
18	42.58	EUR	14:30:09	Euronext Dublin	202106161077761
74	42.58	EUR	14:30:09	Euronext Dublin	202106161078017
46	42.56	EUR	14:30:13	Euronext Dublin	202106161080321
5	42.56	EUR	14:30:13	Euronext Dublin	202106161080577
50	42.56	EUR	14:30:18	Euronext Dublin	202106161082369
68	42.56	EUR	14:30:29	Euronext Dublin	202106161082881
34	42.56	EUR	14:30:29	Euronext Dublin	202106161083137
12	42.53	EUR	14:30:32	Euronext Dublin	202106161089537
125	42.56	EUR	14:31:05	Euronext Dublin	202106161093889
95	42.56	EUR	14:31:05	Euronext Dublin	202106161094145
122	42.56	EUR	14:31:05	Euronext Dublin	202106161095425
51	42.55	EUR	14:31:09	Euronext Dublin	202106161096193
91	42.55	EUR	14:31:16	Euronext Dublin	202106161096705
91	42.54	EUR	14:31:32	Euronext Dublin	202106161097217
10	42.54	EUR	14:31:32	Euronext Dublin	202106161097473
61	42.54	EUR	14:31:32	Euronext Dublin	202106161097985
182	42.54	EUR	14:31:51	Euronext Dublin	202106161098497
51	42.53	EUR	14:31:56	Euronext Dublin	202106161099265
51	42.52	EUR	14:32:01	Euronext Dublin	202106161100033
50	42.51	EUR	14:32:08	Euronext Dublin	202106161101313
51	42.49	EUR	14:32:10	Euronext Dublin	202106161104129
51	42.48	EUR	14:32:16	Euronext Dublin	202106161104897
91	42.48	EUR	14:32:32	Euronext Dublin	202106161106433
71	42.47	EUR	14:32:32	Euronext Dublin	202106161107969
182	42.48	EUR	14:33:03	Euronext Dublin	202106161110529
132	42.47	EUR	14:33:03	Euronext Dublin	202106161112321
11	42.47	EUR	14:33:29	Euronext Dublin	202106161115393
145	42.47	EUR	14:33:29	Euronext Dublin	202106161115649
178	42.48	EUR	14:33:50	Euronext Dublin	202106161118209
132	42.48	EUR	14:33:50	Euronext Dublin	202106161118721
44	42.48	EUR	14:34:27	Euronext Dublin	202106161123585
288	42.54	EUR	14:35:28	Euronext Dublin	202106161127425
86	42.54	EUR	14:35:28	Euronext Dublin	202106161127681
45	42.54	EUR	14:35:29	Euronext Dublin	202106161129729
301	42.54	EUR	14:35:29	Euronext Dublin	202106161129985
61	42.53	EUR	14:35:33	Euronext Dublin	202106161130241
84	42.53	EUR	14:35:33	Euronext Dublin	202106161130497
103	42.53	EUR	14:35:47	Euronext Dublin	202106161131777
110	42.54	EUR	14:36:17	Euronext Dublin	202106161132545
83	42.54	EUR	14:36:17	Euronext Dublin	202106161134849
200	42.54	EUR	14:37:03	Euronext Dublin	202106161137153
109	42.55	EUR	14:37:03	Euronext Dublin	202106161137665
104	42.54	EUR	14:37:46	Euronext Dublin	202106161140737
89	42.54	EUR	14:37:46	Euronext Dublin	202106161140993
97	42.55	EUR	14:38:01	Euronext Dublin	202106161143041
83	42.55	EUR	14:38:01	Euronext Dublin	202106161143297
52	42.53	EUR	14:38:11	Euronext Dublin	202106161144321
15	42.51	EUR	14:38:22	Euronext Dublin	202106161145089
17	42.51	EUR	14:38:52	Euronext Dublin	202106161146369
232	42.51	EUR	14:38:53	Euronext Dublin	202106161147393
199	42.49	EUR	14:39:27	Euronext Dublin	202106161149953
179	42.48	EUR	14:40:03	Euronext Dublin	202106161155585
93	42.48	EUR	14:40:03	Euronext Dublin	202106161156353
87	42.49	EUR	14:40:51	Euronext Dublin	202106161160193
153	42.49	EUR	14:41:07	Euronext Dublin	202106161160961
19	42.48	EUR	14:41:07	Euronext Dublin	202106161163521
41	42.49	EUR	14:41:07	Euronext Dublin	202106161163777
52	42.46	EUR	14:41:34	Euronext Dublin	202106161165057
41	42.45	EUR	14:42:08	Euronext Dublin	202106161165825
57	42.45	EUR	14:42:08	Euronext Dublin	202106161166081
118	42.45	EUR	14:42:08	Euronext Dublin	202106161167105
194	42.45	EUR	14:43:04	Euronext Dublin	202106161169409
83	42.45	EUR	14:43:04	Euronext Dublin	202106161170689
40	42.45	EUR	14:43:04	Euronext Dublin	202106161170945
112	42.45	EUR	14:43:30	Euronext Dublin	202106161172993
80	42.45	EUR	14:43:30	Euronext Dublin	202106161173249
48	42.44	EUR	14:43:44	Euronext Dublin	202106161173761
45	42.45	EUR	14:45:18	Euronext Dublin	202106161177345
278	42.45	EUR	14:45:39	Euronext Dublin	202106161179905
171	42.44	EUR	14:45:44	Euronext Dublin	202106161180673
107	42.43	EUR	14:46:04	Euronext Dublin	202106161182209
89	42.42	EUR	14:46:18	Euronext Dublin	202106161184257
51	42.42	EUR	14:48:13	Euronext Dublin	202106161187329
317	42.41	EUR	14:48:24	Euronext Dublin	202106161189121
25	42.41	EUR	14:48:27	Euronext Dublin	202106161190657
183	42.41	EUR	14:48:27	Euronext Dublin	202106161190913
6	42.39	EUR	14:49:13	Euronext Dublin	202106161195777
125	42.39	EUR	14:49:13	Euronext Dublin	202106161196033
35	42.39	EUR	14:49:13	Euronext Dublin	202106161196289
53	42.39	EUR	14:49:13	Euronext Dublin	202106161196545
174	42.39	EUR	14:50:13	Euronext Dublin	202106161198337
23	42.39	EUR	14:51:05	Euronext Dublin	202106161204225
178	42.39	EUR	14:51:07	Euronext Dublin	202106161204481
123	42.39	EUR	14:51:07	Euronext Dublin	202106161204993
10	42.39	EUR	14:51:07	Euronext Dublin	202106161205249
71	42.38	EUR	14:52:34	Euronext Dublin	202106161212929
48	42.38	EUR	14:52:34	Euronext Dublin	202106161213185
76	42.39	EUR	14:52:52	Euronext Dublin	202106161213697
50	42.38	EUR	14:53:18	Euronext Dublin	202106161216257
46	42.38	EUR	14:53:28	Euronext Dublin	202106161216513
11	42.38	EUR	14:53:42	Euronext Dublin	202106161216769
29	42.38	EUR	14:53:42	Euronext Dublin	202106161217025
4	42.38	EUR	14:53:42	Euronext Dublin	202106161217281
50	42.38	EUR	14:53:44	Euronext Dublin	202106161217537
30	42.38	EUR	14:53:44	Euronext Dublin	202106161217793
106	42.41	EUR	14:54:06	Euronext Dublin	202106161219841
422	42.42	EUR	14:55:07	Euronext Dublin	202106161221889
149	42.42	EUR	14:55:07	Euronext Dublin	202106161222913
3	42.42	EUR	14:55:07	Euronext Dublin	202106161223169
88	42.42	EUR	14:55:29	Euronext Dublin	202106161223681
125	42.43	EUR	14:56:24	Euronext Dublin	202106161224961
71	42.43	EUR	14:56:24	Euronext Dublin	202106161225217
50	42.43	EUR	14:56:25	Euronext Dublin	202106161225473
22	42.43	EUR	14:56:25	Euronext Dublin	202106161225729
205	42.43	EUR	14:56:56	Euronext Dublin	202106161226241
124	42.43	EUR	14:56:56	Euronext Dublin	202106161227265
54	42.43	EUR	14:56:56	Euronext Dublin	202106161227521
48	42.42	EUR	14:57:04	Euronext Dublin	202106161228545
125	42.44	EUR	14:58:44	Euronext Dublin	202106161232129
4	42.44	EUR	14:58:44	Euronext Dublin	202106161232385
113	42.44	EUR	14:58:44	Euronext Dublin	202106161232641
179	42.45	EUR	14:59:18	Euronext Dublin	202106161233921
275	42.47	EUR	15:00:08	Euronext Dublin	202106161235457
124	42.47	EUR	15:00:09	Euronext Dublin	202106161236225
124	42.47	EUR	15:00:09	Euronext Dublin	202106161236481
56	42.47	EUR	15:00:09	Euronext Dublin	202106161236737
52	42.47	EUR	15:00:19	Euronext Dublin	202106161238529
60	42.43	EUR	15:01:14	Euronext Dublin	202106161244929
50	42.43	EUR	15:01:31	Euronext Dublin	202106161245697
150	42.43	EUR	15:01:53	Euronext Dublin	202106161246209
15	42.43	EUR	15:02:00	Euronext Dublin	202106161246465
125	42.43	EUR	15:02:00	Euronext Dublin	202106161246721
152	42.43	EUR	15:02:00	Euronext Dublin	202106161246977
49	42.43	EUR	15:02:05	Euronext Dublin	202106161248001
102	42.42	EUR	15:02:19	Euronext Dublin	202106161251329
8	42.41	EUR	15:02:46	Euronext Dublin	202106161252353
89	42.41	EUR	15:02:46	Euronext Dublin	202106161252609
51	42.41	EUR	15:02:46	Euronext Dublin	202106161253121
83	42.48	EUR	15:03:56	Euronext Dublin	202106161260801
33	42.48	EUR	15:03:57	Euronext Dublin	202106161261057
41	42.49	EUR	15:04:52	Euronext Dublin	202106161261825
10	42.49	EUR	15:04:52	Euronext Dublin	202106161262081
125	42.48	EUR	15:04:53	Euronext Dublin	202106161262849
36	42.48	EUR	15:04:53	Euronext Dublin	202106161263105
101	42.49	EUR	15:04:56	Euronext Dublin	202106161263617
181	42.48	EUR	15:05:00	Euronext Dublin	202106161264641
109	42.48	EUR	15:05:00	Euronext Dublin	202106161264897
47	42.48	EUR	15:05:00	Euronext Dublin	202106161265665
3	42.47	EUR	15:05:48	Euronext Dublin	202106161269505
202	42.47	EUR	15:05:48	Euronext Dublin	202106161269761
69	42.47	EUR	15:05:48	Euronext Dublin	202106161270017
97	42.45	EUR	15:06:11	Euronext Dublin	202106161271041
46	42.47	EUR	15:06:48	Euronext Dublin	202106161273857
43	42.47	EUR	15:07:11	Euronext Dublin	202106161274625
234	42.47	EUR	15:08:18	Euronext Dublin	202106161277441
188	42.46	EUR	15:08:26	Euronext Dublin	202106161279233
124	42.46	EUR	15:08:26	Euronext Dublin	202106161279489
124	42.46	EUR	15:08:26	Euronext Dublin	202106161279745
30	42.46	EUR	15:08:26	Euronext Dublin	202106161280001
97	42.45	EUR	15:08:44	Euronext Dublin	202106161281793
103	42.43	EUR	15:09:00	Euronext Dublin	202106161285121
85	42.46	EUR	15:10:43	Euronext Dublin	202106161292289
125	42.46	EUR	15:10:43	Euronext Dublin	202106161292545
33	42.46	EUR	15:10:43	Euronext Dublin	202106161292801
125	42.46	EUR	15:10:43	Euronext Dublin	202106161293057
45	42.46	EUR	15:10:43	Euronext Dublin	202106161293313
137	42.45	EUR	15:10:49	Euronext Dublin	202106161293569
4	42.45	EUR	15:10:49	Euronext Dublin	202106161293825
6	42.45	EUR	15:11:27	Euronext Dublin	202106161295617
170	42.45	EUR	15:11:27	Euronext Dublin	202106161295873
50	42.44	EUR	15:11:33	Euronext Dublin	202106161296641
67	42.44	EUR	15:12:02	Euronext Dublin	202106161299201
26	42.44	EUR	15:12:02	Euronext Dublin	202106161299457
51	42.44	EUR	15:12:03	Euronext Dublin	202106161299713
55	42.44	EUR	15:13:21	Euronext Dublin	202106161300481
44	42.44	EUR	15:13:24	Euronext Dublin	202106161300737
55	42.44	EUR	15:13:52	Euronext Dublin	202106161303809
27	42.44	EUR	15:14:03	Euronext Dublin	202106161304065
34	42.44	EUR	15:14:03	Euronext Dublin	202106161304321
39	42.44	EUR	15:14:21	Euronext Dublin	202106161304577
13	42.44	EUR	15:14:21	Euronext Dublin	202106161304833
46	42.44	EUR	15:14:34	Euronext Dublin	202106161305089
78	42.44	EUR	15:14:44	Euronext Dublin	202106161306369
47	42.44	EUR	15:14:52	Euronext Dublin	202106161306625
227	42.43	EUR	15:15:10	Euronext Dublin	202106161308673
125	42.43	EUR	15:15:10	Euronext Dublin	202106161308929
69	42.43	EUR	15:15:10	Euronext Dublin	202106161309185
94	42.46	EUR	15:15:51	Euronext Dublin	202106161310721
104	42.46	EUR	15:15:51	Euronext Dublin	202106161310977
91	42.45	EUR	15:16:18	Euronext Dublin	202106161313537
55	42.45	EUR	15:16:18	Euronext Dublin	202106161314049
2	42.45	EUR	15:17:11	Euronext Dublin	202106161315841
29	42.45	EUR	15:17:11	Euronext Dublin	202106161316097
293	42.46	EUR	15:17:50	Euronext Dublin	202106161317121
123	42.46	EUR	15:17:50	Euronext Dublin	202106161318657
19	42.46	EUR	15:17:50	Euronext Dublin	202106161318913
92	42.46	EUR	15:19:15	Euronext Dublin	202106161321217
16	42.46	EUR	15:19:18	Euronext Dublin	202106161321985
123	42.46	EUR	15:19:18	Euronext Dublin	202106161322241
62	42.46	EUR	15:19:18	Euronext Dublin	202106161322497
124	42.46	EUR	15:19:18	Euronext Dublin	202106161322753
171	42.45	EUR	15:19:47	Euronext Dublin	202106161324801
231	42.45	EUR	15:21:22	Euronext Dublin	202106161336577
125	42.45	EUR	15:21:22	Euronext Dublin	202106161337089
214	42.45	EUR	15:22:02	Euronext Dublin	202106161337345
125	42.45	EUR	15:22:02	Euronext Dublin	202106161338369
23	42.45	EUR	15:22:02	Euronext Dublin	202106161338625
94	42.44	EUR	15:22:17	Euronext Dublin	202106161341185
49	42.42	EUR	15:22:27	Euronext Dublin	202106161342721
46	42.43	EUR	15:24:05	Euronext Dublin	202106161346561
104	42.43	EUR	15:24:05	Euronext Dublin	202106161346817
30	42.43	EUR	15:24:05	Euronext Dublin	202106161347073
45	42.43	EUR	15:24:17	Euronext Dublin	202106161347329
49	42.43	EUR	15:24:23	Euronext Dublin	202106161347585
134	42.42	EUR	15:26:07	Euronext Dublin	202106161351169
145	42.42	EUR	15:26:07	Euronext Dublin	202106161351425
405	42.42	EUR	15:26:07	Euronext Dublin	202106161352449
98	42.41	EUR	15:26:10	Euronext Dublin	202106161353217
114	42.41	EUR	15:27:49	Euronext Dublin	202106161354497
25	42.42	EUR	15:28:05	Euronext Dublin	202106161358337
119	42.42	EUR	15:28:05	Euronext Dublin	202106161358593
72	42.42	EUR	15:28:05	Euronext Dublin	202106161358849
60	42.42	EUR	15:28:06	Euronext Dublin	202106161359105
297	42.42	EUR	15:28:07	Euronext Dublin	202106161359617
74	42.42	EUR	15:28:07	Euronext Dublin	202106161359873
7	42.42	EUR	15:28:07	Euronext Dublin	202106161360129
1	42.41	EUR	15:28:07	Euronext Dublin	202106161361409
49	42.39	EUR	15:28:15	Euronext Dublin	202106161364225
123	42.41	EUR	15:29:55	Euronext Dublin	202106161369345
73	42.41	EUR	15:30:00	Euronext Dublin	202106161369601
50	42.41	EUR	15:30:00	Euronext Dublin	202106161369857
125	42.48	EUR	15:31:53	Euronext Dublin	202106161374209
150	42.48	EUR	15:31:53	Euronext Dublin	202106161374465
124	42.48	EUR	15:31:53	Euronext Dublin	202106161374721
123	42.48	EUR	15:31:53	Euronext Dublin	202106161374977
49	42.48	EUR	15:31:59	Euronext Dublin	202106161375233
45	42.48	EUR	15:32:07	Euronext Dublin	202106161375489
87	42.51	EUR	15:32:31	Euronext Dublin	202106161379329
54	42.51	EUR	15:32:40	Euronext Dublin	202106161379585
72	42.51	EUR	15:32:45	Euronext Dublin	202106161380097
63	42.51	EUR	15:32:46	Euronext Dublin	202106161380353
410	42.51	EUR	15:33:04	Euronext Dublin	202106161382913
50	42.5	EUR	15:33:13	Euronext Dublin	202106161385729
43	42.63	EUR	15:54:55	Euronext Dublin	202106161478657
67	42.63	EUR	15:54:55	Euronext Dublin	202106161478913

 

END

 

 

POSDKABDABKDQAD