Transaction in Own Shares

RNS Number : 8236G

CRH PLC

29 July 2021

 

29^th July 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 28^th July 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			77,000
Highest price paid per share:			€42.01
Lowest price paid per share:			€41.26
Volume weighted average price paid:			€41.6107

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 14,641,616 of its ordinary shares in treasury which represents 1.841% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 780,498,722 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:		GMT[1]
Currency:		EUR
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin		EUR	41.6107	77,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
48	41.65	EUR	08:00:21	Euronext Dublin	2021072818177
49	41.72	EUR	08:00:42	Euronext Dublin	2021072825857
120	41.7	EUR	08:01:05	Euronext Dublin	2021072827137
59	41.7	EUR	08:01:05	Euronext Dublin	2021072827649
49	41.65	EUR	08:01:34	Euronext Dublin	2021072828417
135	41.65	EUR	08:01:34	Euronext Dublin	2021072828673
222	41.54	EUR	08:02:39	Euronext Dublin	2021072829697
165	41.54	EUR	08:02:39	Euronext Dublin	2021072833281
51	41.47	EUR	08:02:41	Euronext Dublin	2021072835329
14	41.51	EUR	08:04:22	Euronext Dublin	2021072837889
135	41.51	EUR	08:04:23	Euronext Dublin	2021072838145
1	41.51	EUR	08:04:23	Euronext Dublin	2021072838401
10	41.51	EUR	08:04:24	Euronext Dublin	2021072838657
15	41.5	EUR	08:04:25	Euronext Dublin	2021072838913
261	41.47	EUR	08:05:15	Euronext Dublin	2021072839681
291	41.47	EUR	08:05:15	Euronext Dublin	2021072840193
149	41.47	EUR	08:05:15	Euronext Dublin	2021072840449
56	41.51	EUR	08:06:43	Euronext Dublin	2021072844289
60	41.51	EUR	08:06:43	Euronext Dublin	2021072844545
64	41.51	EUR	08:06:43	Euronext Dublin	2021072844801
64	41.51	EUR	08:06:43	Euronext Dublin	2021072845057
332	41.48	EUR	08:06:50	Euronext Dublin	2021072846337
166	41.48	EUR	08:07:05	Euronext Dublin	2021072848641
75	41.48	EUR	08:07:05	Euronext Dublin	2021072849153
50	41.47	EUR	08:07:11	Euronext Dublin	2021072849665
51	41.47	EUR	08:07:18	Euronext Dublin	2021072850177
74	41.45	EUR	08:09:09	Euronext Dublin	2021072850945
116	41.43	EUR	08:09:32	Euronext Dublin	2021072851969
113	41.43	EUR	08:09:32	Euronext Dublin	2021072852225
113	41.43	EUR	08:09:32	Euronext Dublin	2021072852481
60	41.42	EUR	08:10:28	Euronext Dublin	2021072853761
30	41.42	EUR	08:10:28	Euronext Dublin	2021072854017
52	41.42	EUR	08:10:32	Euronext Dublin	2021072854529
61	41.42	EUR	08:10:33	Euronext Dublin	2021072855041
198	41.41	EUR	08:11:09	Euronext Dublin	2021072856065
45	41.41	EUR	08:11:59	Euronext Dublin	2021072858881
95	41.41	EUR	08:11:59	Euronext Dublin	2021072859137
93	41.41	EUR	08:13:21	Euronext Dublin	2021072859649
94	41.4	EUR	08:14:01	Euronext Dublin	2021072861441
214	41.4	EUR	08:14:01	Euronext Dublin	2021072861697
144	41.4	EUR	08:14:21	Euronext Dublin	2021072863489
180	41.4	EUR	08:14:22	Euronext Dublin	2021072865793
201	41.39	EUR	08:15:03	Euronext Dublin	2021072866305
304	41.38	EUR	08:15:08	Euronext Dublin	2021072867329
60	41.36	EUR	08:15:49	Euronext Dublin	2021072867841
33	41.36	EUR	08:15:49	Euronext Dublin	2021072868097
120	41.38	EUR	08:16:42	Euronext Dublin	2021072869121
194	41.36	EUR	08:17:19	Euronext Dublin	2021072871425
214	41.36	EUR	08:17:19	Euronext Dublin	2021072871937
214	41.36	EUR	08:17:19	Euronext Dublin	2021072872193
82	41.35	EUR	08:17:19	Euronext Dublin	2021072872961
53	41.34	EUR	08:17:30	Euronext Dublin	2021072874241
2	41.29	EUR	08:18:00	Euronext Dublin	2021072875521
140	41.28	EUR	08:18:14	Euronext Dublin	2021072875777
107	41.26	EUR	08:18:33	Euronext Dublin	2021072876033
77	41.26	EUR	08:18:33	Euronext Dublin	2021072876801
202	41.36	EUR	08:21:47	Euronext Dublin	2021072886785
150	41.37	EUR	08:22:03	Euronext Dublin	2021072888321
1	41.37	EUR	08:22:03	Euronext Dublin	2021072888577
120	41.37	EUR	08:22:07	Euronext Dublin	2021072888833
107	41.38	EUR	08:22:08	Euronext Dublin	2021072889857
94	41.39	EUR	08:22:17	Euronext Dublin	2021072890881
52	41.39	EUR	08:22:17	Euronext Dublin	2021072891393
52	41.39	EUR	08:22:17	Euronext Dublin	2021072891649
2	41.41	EUR	08:22:20	Euronext Dublin	2021072893697
266	41.41	EUR	08:22:38	Euronext Dublin	2021072894209
115	41.41	EUR	08:22:38	Euronext Dublin	2021072894977
145	41.41	EUR	08:22:38	Euronext Dublin	2021072895233
153	41.45	EUR	08:23:09	Euronext Dublin	2021072896769
340	41.47	EUR	08:23:52	Euronext Dublin	2021072898817
11	41.47	EUR	08:23:53	Euronext Dublin	2021072899841
17	41.5	EUR	08:24:50	Euronext Dublin	20210728102145
89	41.5	EUR	08:25:10	Euronext Dublin	20210728103681
30	41.5	EUR	08:25:10	Euronext Dublin	20210728103937
56	41.51	EUR	08:25:45	Euronext Dublin	20210728105217
32	41.51	EUR	08:25:45	Euronext Dublin	20210728105473
130	41.52	EUR	08:26:37	Euronext Dublin	20210728106753
200	41.56	EUR	08:27:28	Euronext Dublin	20210728109569
150	41.56	EUR	08:27:28	Euronext Dublin	20210728111361
66	41.56	EUR	08:27:28	Euronext Dublin	20210728111617
150	41.57	EUR	08:27:59	Euronext Dublin	20210728113409
48	41.57	EUR	08:27:59	Euronext Dublin	20210728113665
27	41.58	EUR	08:29:26	Euronext Dublin	20210728115969
147	41.59	EUR	08:29:54	Euronext Dublin	20210728116481
150	41.59	EUR	08:29:54	Euronext Dublin	20210728116993
15	41.59	EUR	08:29:54	Euronext Dublin	20210728117249
270	41.61	EUR	08:30:06	Euronext Dublin	20210728119041
54	41.61	EUR	08:30:07	Euronext Dublin	20210728119809
134	41.59	EUR	08:30:57	Euronext Dublin	20210728121601
118	41.59	EUR	08:30:57	Euronext Dublin	20210728122625
50	41.58	EUR	08:31:12	Euronext Dublin	20210728124161
49	41.54	EUR	08:31:23	Euronext Dublin	20210728125185
37	41.51	EUR	08:31:47	Euronext Dublin	20210728125441
82	41.51	EUR	08:31:47	Euronext Dublin	20210728125697
5	41.5	EUR	08:32:30	Euronext Dublin	20210728129793
130	41.51	EUR	08:32:38	Euronext Dublin	20210728130049
136	41.5	EUR	08:32:38	Euronext Dublin	20210728130817
134	41.51	EUR	08:33:07	Euronext Dublin	20210728133889
223	41.59	EUR	08:35:38	Euronext Dublin	20210728138241
80	41.59	EUR	08:35:38	Euronext Dublin	20210728139265
169	41.58	EUR	08:36:06	Euronext Dublin	20210728139777
147	41.57	EUR	08:36:41	Euronext Dublin	20210728142081
82	41.57	EUR	08:36:41	Euronext Dublin	20210728142593
134	41.52	EUR	08:39:12	Euronext Dublin	20210728147457
150	41.52	EUR	08:39:12	Euronext Dublin	20210728147969
148	41.52	EUR	08:39:12	Euronext Dublin	20210728148225
48	41.51	EUR	08:39:15	Euronext Dublin	20210728148993
170	41.52	EUR	08:40:47	Euronext Dublin	20210728150273
15	41.52	EUR	08:40:47	Euronext Dublin	20210728150529
91	41.51	EUR	08:40:48	Euronext Dublin	20210728151297
48	41.5	EUR	08:41:18	Euronext Dublin	20210728152833
162	41.52	EUR	08:42:31	Euronext Dublin	20210728154625
79	41.52	EUR	08:42:32	Euronext Dublin	20210728155649
78	41.51	EUR	08:43:15	Euronext Dublin	20210728155905
53	41.51	EUR	08:43:15	Euronext Dublin	20210728156161
315	41.56	EUR	08:45:57	Euronext Dublin	20210728163073
133	41.56	EUR	08:45:57	Euronext Dublin	20210728167681
93	41.55	EUR	08:46:28	Euronext Dublin	20210728169473
100	41.51	EUR	08:47:47	Euronext Dublin	20210728171521
116	41.51	EUR	08:47:47	Euronext Dublin	20210728172033
48	41.58	EUR	08:53:09	Euronext Dublin	20210728183297
37	41.58	EUR	08:53:10	Euronext Dublin	20210728183553
173	41.59	EUR	08:53:15	Euronext Dublin	20210728185345
150	41.59	EUR	08:53:15	Euronext Dublin	20210728186625
23	41.59	EUR	08:53:15	Euronext Dublin	20210728186881
26	41.57	EUR	08:53:28	Euronext Dublin	20210728187905
293	41.57	EUR	08:53:28	Euronext Dublin	20210728188161
150	41.57	EUR	08:53:28	Euronext Dublin	20210728188417
150	41.57	EUR	08:53:28	Euronext Dublin	20210728188673
65	41.58	EUR	08:56:00	Euronext Dublin	20210728195329
134	41.57	EUR	08:56:25	Euronext Dublin	20210728195585
219	41.57	EUR	08:56:25	Euronext Dublin	20210728195841
23	41.58	EUR	08:56:59	Euronext Dublin	20210728198145
91	41.61	EUR	08:59:20	Euronext Dublin	20210728207361
29	41.62	EUR	09:00:29	Euronext Dublin	20210728209665
91	41.62	EUR	09:00:29	Euronext Dublin	20210728209921
83	41.62	EUR	09:00:29	Euronext Dublin	20210728210945
168	41.62	EUR	09:01:23	Euronext Dublin	20210728211969
104	41.63	EUR	09:01:57	Euronext Dublin	20210728216065
62	41.62	EUR	09:02:14	Euronext Dublin	20210728217089
59	41.65	EUR	09:04:42	Euronext Dublin	20210728219393
99	41.65	EUR	09:06:21	Euronext Dublin	20210728227585
52	41.65	EUR	09:06:21	Euronext Dublin	20210728227841
65	41.66	EUR	09:06:39	Euronext Dublin	20210728231937
20	41.66	EUR	09:06:40	Euronext Dublin	20210728232193
78	41.69	EUR	09:08:05	Euronext Dublin	20210728238337
89	41.69	EUR	09:08:05	Euronext Dublin	20210728238593
48	41.67	EUR	09:08:36	Euronext Dublin	20210728239617
156	41.67	EUR	09:09:52	Euronext Dublin	20210728241921
51	41.67	EUR	09:09:52	Euronext Dublin	20210728242177
89	41.68	EUR	09:10:35	Euronext Dublin	20210728245761
129	41.69	EUR	09:12:11	Euronext Dublin	20210728249345
63	41.69	EUR	09:12:11	Euronext Dublin	20210728250625
93	41.68	EUR	09:13:15	Euronext Dublin	20210728251649
48	41.68	EUR	09:13:15	Euronext Dublin	20210728252417
94	41.66	EUR	09:14:01	Euronext Dublin	20210728253185
48	41.65	EUR	09:14:29	Euronext Dublin	20210728253953
50	41.64	EUR	09:14:49	Euronext Dublin	20210728254721
49	41.64	EUR	09:15:09	Euronext Dublin	20210728256513
48	41.64	EUR	09:15:39	Euronext Dublin	20210728261377
93	41.63	EUR	09:16:43	Euronext Dublin	20210728264705
64	41.64	EUR	09:16:43	Euronext Dublin	20210728265473
89	41.65	EUR	09:18:07	Euronext Dublin	20210728267265
33	41.65	EUR	09:18:25	Euronext Dublin	20210728269569
48	41.65	EUR	09:18:38	Euronext Dublin	20210728269825
48	41.65	EUR	09:19:07	Euronext Dublin	20210728270849
94	41.64	EUR	09:20:12	Euronext Dublin	20210728271873
109	41.64	EUR	09:21:36	Euronext Dublin	20210728274177
291	41.71	EUR	09:23:42	Euronext Dublin	20210728288513
64	41.71	EUR	09:23:42	Euronext Dublin	20210728288769
108	41.67	EUR	09:24:38	Euronext Dublin	20210728290817
164	41.66	EUR	09:28:03	Euronext Dublin	20210728293377
100	41.66	EUR	09:28:14	Euronext Dublin	20210728294145
79	41.66	EUR	09:28:14	Euronext Dublin	20210728294401
91	41.68	EUR	09:29:41	Euronext Dublin	20210728297473
205	41.74	EUR	09:32:13	Euronext Dublin	20210728304385
91	41.74	EUR	09:32:50	Euronext Dublin	20210728305665
49	41.74	EUR	09:32:50	Euronext Dublin	20210728306433
184	41.74	EUR	09:34:44	Euronext Dublin	20210728309505
48	41.73	EUR	09:35:21	Euronext Dublin	20210728310529
92	41.74	EUR	09:36:36	Euronext Dublin	20210728313857
88	41.74	EUR	09:36:36	Euronext Dublin	20210728314625
173	41.75	EUR	09:37:50	Euronext Dublin	20210728318721
49	41.73	EUR	09:38:14	Euronext Dublin	20210728321793
217	41.74	EUR	09:40:53	Euronext Dublin	20210728328449
48	41.73	EUR	09:42:09	Euronext Dublin	20210728334337
93	41.72	EUR	09:43:08	Euronext Dublin	20210728336129
47	41.7	EUR	09:43:55	Euronext Dublin	20210728338177
47	41.7	EUR	09:44:12	Euronext Dublin	20210728341505
92	41.68	EUR	09:45:18	Euronext Dublin	20210728346369
48	41.68	EUR	09:45:36	Euronext Dublin	20210728347393
48	41.67	EUR	09:46:22	Euronext Dublin	20210728348673
93	41.68	EUR	09:47:09	Euronext Dublin	20210728351745
48	41.71	EUR	09:47:38	Euronext Dublin	20210728364033
373	41.75	EUR	09:52:04	Euronext Dublin	20210728379137
47	41.75	EUR	09:52:04	Euronext Dublin	20210728379905
175	41.8	EUR	09:57:23	Euronext Dublin	20210728391681
127	41.8	EUR	09:58:43	Euronext Dublin	20210728391937
81	41.8	EUR	09:58:50	Euronext Dublin	20210728392961
106	41.78	EUR	10:01:05	Euronext Dublin	20210728395265
99	41.78	EUR	10:04:27	Euronext Dublin	20210728399361
74	41.78	EUR	10:04:27	Euronext Dublin	20210728399617
380	41.84	EUR	10:10:50	Euronext Dublin	20210728415489
186	41.92	EUR	10:16:09	Euronext Dublin	20210728433153
145	41.91	EUR	10:16:09	Euronext Dublin	20210728435969
76	41.91	EUR	10:16:09	Euronext Dublin	20210728436225
24	41.91	EUR	10:18:10	Euronext Dublin	20210728438785
63	41.91	EUR	10:18:10	Euronext Dublin	20210728439041
52	41.91	EUR	10:18:10	Euronext Dublin	20210728440321
87	41.93	EUR	10:19:52	Euronext Dublin	20210728444673
67	41.94	EUR	10:21:04	Euronext Dublin	20210728449793
47	41.93	EUR	10:21:31	Euronext Dublin	20210728451329
28	41.95	EUR	10:23:36	Euronext Dublin	20210728455681
135	41.95	EUR	10:24:16	Euronext Dublin	20210728456449
69	41.95	EUR	10:24:16	Euronext Dublin	20210728458241
93	41.97	EUR	10:28:09	Euronext Dublin	20210728477185
47	42.01	EUR	10:30:23	Euronext Dublin	20210728484097
47	41.95	EUR	10:34:13	Euronext Dublin	20210728501249
47	41.88	EUR	10:35:25	Euronext Dublin	20210728515585
48	41.91	EUR	10:37:57	Euronext Dublin	20210728525825
64	41.93	EUR	10:41:11	Euronext Dublin	20210728536065
47	41.9	EUR	10:43:05	Euronext Dublin	20210728544257
79	41.89	EUR	10:47:50	Euronext Dublin	20210728552961
87	41.91	EUR	10:52:11	Euronext Dublin	20210728560129
84	41.95	EUR	10:58:06	Euronext Dublin	20210728577281
65	41.95	EUR	10:58:06	Euronext Dublin	20210728578305
68	41.91	EUR	11:03:52	Euronext Dublin	20210728594177
19	41.91	EUR	11:03:52	Euronext Dublin	20210728594433
47	41.91	EUR	11:06:07	Euronext Dublin	20210728601601
56	41.87	EUR	11:10:38	Euronext Dublin	20210728609281
31	41.87	EUR	11:10:38	Euronext Dublin	20210728609537
47	41.81	EUR	11:13:38	Euronext Dublin	20210728616961
47	41.75	EUR	11:16:07	Euronext Dublin	20210728621313
117	41.83	EUR	11:23:09	Euronext Dublin	20210728632321
47	41.82	EUR	11:26:11	Euronext Dublin	20210728635393
39	41.82	EUR	11:28:24	Euronext Dublin	20210728636417
71	41.87	EUR	11:32:49	Euronext Dublin	20210728650241
47	41.89	EUR	11:36:28	Euronext Dublin	20210728662785
48	41.85	EUR	11:40:24	Euronext Dublin	20210728673025
16	41.84	EUR	11:43:16	Euronext Dublin	20210728674305
31	41.84	EUR	11:43:16	Euronext Dublin	20210728674561
122	41.84	EUR	11:43:29	Euronext Dublin	20210728676097
5	41.84	EUR	11:44:11	Euronext Dublin	20210728680193
103	41.84	EUR	11:46:22	Euronext Dublin	20210728686337
61	41.84	EUR	11:46:24	Euronext Dublin	20210728687617
216	41.91	EUR	11:51:23	Euronext Dublin	20210728704257
87	41.9	EUR	11:52:53	Euronext Dublin	20210728706049
36	41.85	EUR	11:54:00	Euronext Dublin	20210728716289
10	41.88	EUR	11:56:43	Euronext Dublin	20210728719361
87	41.87	EUR	11:57:11	Euronext Dublin	20210728719873
47	41.87	EUR	11:57:25	Euronext Dublin	20210728721921
87	41.85	EUR	12:00:03	Euronext Dublin	20210728725761
49	41.86	EUR	12:01:41	Euronext Dublin	20210728728833
20	41.86	EUR	12:01:41	Euronext Dublin	20210728729089
47	41.84	EUR	12:01:55	Euronext Dublin	20210728731137
2	41.84	EUR	12:03:03	Euronext Dublin	20210728735233
4	41.84	EUR	12:03:03	Euronext Dublin	20210728735489
18	41.84	EUR	12:03:03	Euronext Dublin	20210728735745
47	41.83	EUR	12:03:20	Euronext Dublin	20210728737281
47	41.81	EUR	12:04:05	Euronext Dublin	20210728739329
47	41.79	EUR	12:05:20	Euronext Dublin	20210728745729
47	41.77	EUR	12:06:31	Euronext Dublin	20210728750593
157	41.79	EUR	12:10:33	Euronext Dublin	20210728756481
153	41.75	EUR	12:14:38	Euronext Dublin	20210728764161
1	41.73	EUR	12:16:08	Euronext Dublin	20210728766721
46	41.73	EUR	12:16:08	Euronext Dublin	20210728766977
47	41.73	EUR	12:17:00	Euronext Dublin	20210728770049
47	41.69	EUR	12:18:31	Euronext Dublin	20210728777985
87	41.69	EUR	12:21:15	Euronext Dublin	20210728780545
32	41.7	EUR	12:24:17	Euronext Dublin	20210728788993
28	41.7	EUR	12:25:10	Euronext Dublin	20210728790273
52	41.7	EUR	12:26:54	Euronext Dublin	20210728792065
46	41.7	EUR	12:28:23	Euronext Dublin	20210728793601
38	41.7	EUR	12:28:23	Euronext Dublin	20210728793857
49	41.72	EUR	12:31:35	Euronext Dublin	20210728798721
138	41.74	EUR	12:32:54	Euronext Dublin	20210728802561
13	41.74	EUR	12:32:54	Euronext Dublin	20210728802817
187	41.75	EUR	12:34:13	Euronext Dublin	20210728806913
288	41.72	EUR	12:36:23	Euronext Dublin	20210728811777
166	41.71	EUR	12:37:41	Euronext Dublin	20210728816129
47	41.72	EUR	12:38:10	Euronext Dublin	20210728820481
94	41.7	EUR	12:39:02	Euronext Dublin	20210728824065
89	41.7	EUR	12:40:19	Euronext Dublin	20210728826625
58	41.7	EUR	12:40:19	Euronext Dublin	20210728827649
91	41.71	EUR	12:42:36	Euronext Dublin	20210728832001
60	41.71	EUR	12:42:38	Euronext Dublin	20210728835585
119	41.7	EUR	12:45:23	Euronext Dublin	20210728840705
65	41.7	EUR	12:45:23	Euronext Dublin	20210728841473
53	41.69	EUR	12:46:09	Euronext Dublin	20210728842753
90	41.68	EUR	12:47:46	Euronext Dublin	20210728844033
62	41.68	EUR	12:47:46	Euronext Dublin	20210728845057
47	41.68	EUR	12:48:44	Euronext Dublin	20210728846593
90	41.68	EUR	12:49:53	Euronext Dublin	20210728851201
128	41.68	EUR	12:51:44	Euronext Dublin	20210728858625
44	41.68	EUR	12:51:44	Euronext Dublin	20210728858881
51	41.68	EUR	12:51:45	Euronext Dublin	20210728859649
48	41.7	EUR	12:52:21	Euronext Dublin	20210728870913
91	41.7	EUR	12:53:46	Euronext Dublin	20210728873473
47	41.7	EUR	12:53:46	Euronext Dublin	20210728875265
89	41.67	EUR	12:55:12	Euronext Dublin	20210728877313
56	41.67	EUR	12:55:12	Euronext Dublin	20210728877825
2	41.66	EUR	12:58:22	Euronext Dublin	20210728881921
66	41.66	EUR	12:59:53	Euronext Dublin	20210728882177
2	41.66	EUR	12:59:54	Euronext Dublin	20210728882945
191	41.67	EUR	13:01:28	Euronext Dublin	20210728888065
144	41.67	EUR	13:01:28	Euronext Dublin	20210728889345
77	41.67	EUR	13:01:28	Euronext Dublin	20210728889601
48	41.65	EUR	13:01:44	Euronext Dublin	20210728890625
69	41.65	EUR	13:03:06	Euronext Dublin	20210728893185
22	41.69	EUR	13:07:46	Euronext Dublin	20210728902657
10	41.69	EUR	13:07:46	Euronext Dublin	20210728902913
22	41.69	EUR	13:07:47	Euronext Dublin	20210728903169
13	41.69	EUR	13:07:47	Euronext Dublin	20210728903425
22	41.69	EUR	13:07:48	Euronext Dublin	20210728903681
13	41.69	EUR	13:07:48	Euronext Dublin	20210728903937
2	41.69	EUR	13:07:49	Euronext Dublin	20210728904193
8	41.68	EUR	13:09:01	Euronext Dublin	20210728905985
254	41.68	EUR	13:09:01	Euronext Dublin	20210728906241
131	41.67	EUR	13:09:01	Euronext Dublin	20210728908289
33	41.66	EUR	13:09:12	Euronext Dublin	20210728910337
15	41.66	EUR	13:09:12	Euronext Dublin	20210728910593
92	41.65	EUR	13:10:26	Euronext Dublin	20210728913409
8	41.64	EUR	13:11:43	Euronext Dublin	20210728914689
129	41.63	EUR	13:12:29	Euronext Dublin	20210728914945
46	41.63	EUR	13:13:00	Euronext Dublin	20210728915457
2	41.63	EUR	13:13:00	Euronext Dublin	20210728915713
49	41.62	EUR	13:13:22	Euronext Dublin	20210728917505
48	41.6	EUR	13:14:02	Euronext Dublin	20210728919809
274	41.61	EUR	13:15:02	Euronext Dublin	20210728920833
86	41.61	EUR	13:15:02	Euronext Dublin	20210728921089
51	41.61	EUR	13:15:02	Euronext Dublin	20210728921345
75	41.61	EUR	13:15:02	Euronext Dublin	20210728921601
153	41.61	EUR	13:15:02	Euronext Dublin	20210728921857
504	41.61	EUR	13:15:02	Euronext Dublin	20210728922113
24	41.61	EUR	13:15:02	Euronext Dublin	20210728922369
71	41.61	EUR	13:15:02	Euronext Dublin	20210728922625
72	41.64	EUR	13:17:01	Euronext Dublin	20210728926721
20	41.64	EUR	13:17:08	Euronext Dublin	20210728926977
34	41.64	EUR	13:17:08	Euronext Dublin	20210728927233
52	41.64	EUR	13:17:38	Euronext Dublin	20210728927489
101	41.64	EUR	13:17:39	Euronext Dublin	20210728927745
40	41.64	EUR	13:17:39	Euronext Dublin	20210728928001
45	41.64	EUR	13:17:43	Euronext Dublin	20210728928257
2	41.64	EUR	13:17:43	Euronext Dublin	20210728928513
27	41.64	EUR	13:17:43	Euronext Dublin	20210728928769
40	41.66	EUR	13:19:12	Euronext Dublin	20210728931073
6	41.66	EUR	13:19:12	Euronext Dublin	20210728931329
40	41.66	EUR	13:19:13	Euronext Dublin	20210728931585
4	41.66	EUR	13:19:13	Euronext Dublin	20210728931841
64	41.68	EUR	13:21:41	Euronext Dublin	20210728936961
113	41.68	EUR	13:21:41	Euronext Dublin	20210728937217
199	41.68	EUR	13:21:41	Euronext Dublin	20210728937473
150	41.68	EUR	13:22:40	Euronext Dublin	20210728937985
144	41.68	EUR	13:22:40	Euronext Dublin	20210728938753
44	41.68	EUR	13:22:40	Euronext Dublin	20210728939009
38	41.69	EUR	13:24:33	Euronext Dublin	20210728941057
3	41.69	EUR	13:24:33	Euronext Dublin	20210728941313
2	41.69	EUR	13:24:35	Euronext Dublin	20210728942337
299	41.69	EUR	13:25:47	Euronext Dublin	20210728943361
48	41.68	EUR	13:26:23	Euronext Dublin	20210728945921
267	41.69	EUR	13:30:15	Euronext Dublin	20210728953601
92	41.69	EUR	13:30:15	Euronext Dublin	20210728954881
142	41.68	EUR	13:31:39	Euronext Dublin	20210728958465
68	41.67	EUR	13:31:40	Euronext Dublin	20210728959745
49	41.66	EUR	13:32:09	Euronext Dublin	20210728960257
90	41.65	EUR	13:32:44	Euronext Dublin	20210728961281
49	41.64	EUR	13:33:02	Euronext Dublin	20210728961793
174	41.65	EUR	13:34:48	Euronext Dublin	20210728968705
83	41.65	EUR	13:34:50	Euronext Dublin	20210728969217
49	41.64	EUR	13:35:27	Euronext Dublin	20210728970753
48	41.63	EUR	13:35:36	Euronext Dublin	20210728972289
3	41.63	EUR	13:35:37	Euronext Dublin	20210728972801
4	41.63	EUR	13:35:38	Euronext Dublin	20210728973057
5	41.63	EUR	13:35:38	Euronext Dublin	20210728973313
225	41.67	EUR	13:38:21	Euronext Dublin	20210728982273
99	41.67	EUR	13:38:21	Euronext Dublin	20210728982785
178	41.66	EUR	13:40:13	Euronext Dublin	20210728986113
62	41.66	EUR	13:40:13	Euronext Dublin	20210728986625
124	41.66	EUR	13:42:23	Euronext Dublin	20210728990977
55	41.66	EUR	13:42:23	Euronext Dublin	20210728991233
66	41.63	EUR	13:44:52	Euronext Dublin	20210728993537
35	41.64	EUR	13:46:06	Euronext Dublin	20210728995329
234	41.66	EUR	13:47:49	Euronext Dublin	20210728999425
153	41.66	EUR	13:47:49	Euronext Dublin	202107281000449
48	41.66	EUR	13:48:17	Euronext Dublin	202107281003777
48	41.65	EUR	13:48:32	Euronext Dublin	202107281004801
65	41.66	EUR	13:51:09	Euronext Dublin	202107281006849
134	41.66	EUR	13:51:09	Euronext Dublin	202107281007105
78	41.66	EUR	13:51:09	Euronext Dublin	202107281007873
3	41.67	EUR	13:52:16	Euronext Dublin	202107281013505
156	41.68	EUR	13:53:35	Euronext Dublin	202107281018881
150	41.68	EUR	13:53:35	Euronext Dublin	202107281019137
9	41.68	EUR	13:53:35	Euronext Dublin	202107281019393
48	41.7	EUR	13:54:03	Euronext Dublin	202107281022721
141	41.7	EUR	13:55:53	Euronext Dublin	202107281025537
52	41.7	EUR	13:55:53	Euronext Dublin	202107281027073
48	41.71	EUR	13:59:40	Euronext Dublin	202107281031681
18	41.71	EUR	14:00:42	Euronext Dublin	202107281034241
100	41.71	EUR	14:01:22	Euronext Dublin	202107281035009
38	41.71	EUR	14:01:22	Euronext Dublin	202107281035265
88	41.71	EUR	14:01:22	Euronext Dublin	202107281035521
3	41.73	EUR	14:01:58	Euronext Dublin	202107281041665
38	41.75	EUR	14:03:26	Euronext Dublin	202107281045505
52	41.75	EUR	14:03:26	Euronext Dublin	202107281045761
4	41.75	EUR	14:03:26	Euronext Dublin	202107281046017
3	41.75	EUR	14:03:26	Euronext Dublin	202107281046273
9	41.75	EUR	14:03:26	Euronext Dublin	202107281046529
38	41.75	EUR	14:03:26	Euronext Dublin	202107281046785
2	41.75	EUR	14:03:26	Euronext Dublin	202107281047041
231	41.75	EUR	14:04:07	Euronext Dublin	202107281050881
92	41.73	EUR	14:04:56	Euronext Dublin	202107281053185
46	41.73	EUR	14:06:01	Euronext Dublin	202107281055745
47	41.73	EUR	14:06:01	Euronext Dublin	202107281056001
86	41.72	EUR	14:07:12	Euronext Dublin	202107281057793
129	41.7	EUR	14:08:55	Euronext Dublin	202107281059585
10	41.73	EUR	14:10:02	Euronext Dublin	202107281066241
4	41.72	EUR	14:10:10	Euronext Dublin	202107281067265
25	41.74	EUR	14:11:30	Euronext Dublin	202107281070849
57	41.74	EUR	14:11:30	Euronext Dublin	202107281071105
52	41.74	EUR	14:11:30	Euronext Dublin	202107281071361
185	41.74	EUR	14:11:37	Euronext Dublin	202107281073921
47	41.74	EUR	14:12:15	Euronext Dublin	202107281077249
13	41.74	EUR	14:15:00	Euronext Dublin	202107281081857
150	41.74	EUR	14:18:02	Euronext Dublin	202107281086977
92	41.74	EUR	14:18:02	Euronext Dublin	202107281087233
141	41.74	EUR	14:18:02	Euronext Dublin	202107281088257
48	41.74	EUR	14:18:02	Euronext Dublin	202107281088513
90	41.73	EUR	14:19:00	Euronext Dublin	202107281090561
47	41.71	EUR	14:19:35	Euronext Dublin	202107281096705
102	41.71	EUR	14:21:12	Euronext Dublin	202107281098753
51	41.71	EUR	14:21:12	Euronext Dublin	202107281099521
145	41.74	EUR	14:24:04	Euronext Dublin	202107281121281
99	41.75	EUR	14:24:04	Euronext Dublin	202107281122561
48	41.73	EUR	14:24:34	Euronext Dublin	202107281124097
94	41.7	EUR	14:26:11	Euronext Dublin	202107281126657
115	41.7	EUR	14:27:17	Euronext Dublin	202107281128193
58	41.7	EUR	14:27:17	Euronext Dublin	202107281132801
165	41.71	EUR	14:30:00	Euronext Dublin	202107281143297
81	41.71	EUR	14:30:00	Euronext Dublin	202107281145857
51	41.71	EUR	14:30:10	Euronext Dublin	202107281148929
227	41.72	EUR	14:30:47	Euronext Dublin	202107281158913
51	41.72	EUR	14:31:00	Euronext Dublin	202107281176065
9	41.74	EUR	14:32:04	Euronext Dublin	202107281200385
166	41.76	EUR	14:32:08	Euronext Dublin	202107281202945
150	41.76	EUR	14:32:08	Euronext Dublin	202107281203201
66	41.76	EUR	14:32:08	Euronext Dublin	202107281203457
2	41.79	EUR	14:33:04	Euronext Dublin	202107281209089
27	41.78	EUR	14:33:19	Euronext Dublin	202107281211137
151	41.78	EUR	14:33:19	Euronext Dublin	202107281211393
150	41.78	EUR	14:33:19	Euronext Dublin	202107281211905
60	41.78	EUR	14:33:19	Euronext Dublin	202107281212161
51	41.77	EUR	14:33:29	Euronext Dublin	202107281213441
51	41.75	EUR	14:33:37	Euronext Dublin	202107281214465
170	41.77	EUR	14:34:45	Euronext Dublin	202107281220097
150	41.77	EUR	14:34:45	Euronext Dublin	202107281220353
93	41.77	EUR	14:34:45	Euronext Dublin	202107281220609
51	41.76	EUR	14:34:53	Euronext Dublin	202107281221121
49	41.75	EUR	14:35:12	Euronext Dublin	202107281225217
47	41.74	EUR	14:35:23	Euronext Dublin	202107281226497
49	41.73	EUR	14:35:40	Euronext Dublin	202107281228033
67	41.72	EUR	14:35:55	Euronext Dublin	202107281228289
70	41.73	EUR	14:36:28	Euronext Dublin	202107281232385
50	41.73	EUR	14:36:28	Euronext Dublin	202107281232897
49	41.73	EUR	14:36:50	Euronext Dublin	202107281234689
47	41.71	EUR	14:37:03	Euronext Dublin	202107281235713
90	41.71	EUR	14:37:40	Euronext Dublin	202107281251841
53	41.71	EUR	14:37:40	Euronext Dublin	202107281252865
49	41.7	EUR	14:38:01	Euronext Dublin	202107281254401
22	41.7	EUR	14:38:10	Euronext Dublin	202107281257473
25	41.7	EUR	14:38:10	Euronext Dublin	202107281257729
90	41.7	EUR	14:38:48	Euronext Dublin	202107281260033
159	41.74	EUR	14:39:34	Euronext Dublin	202107281274369
86	41.74	EUR	14:39:54	Euronext Dublin	202107281276417
49	41.73	EUR	14:40:06	Euronext Dublin	202107281278465
150	41.73	EUR	14:41:32	Euronext Dublin	202107281282305
61	41.72	EUR	14:41:38	Euronext Dublin	202107281282817
51	41.72	EUR	14:41:38	Euronext Dublin	202107281283073
48	41.7	EUR	14:41:49	Euronext Dublin	202107281284097
66	41.7	EUR	14:43:22	Euronext Dublin	202107281288961
127	41.7	EUR	14:43:23	Euronext Dublin	202107281289217
52	41.7	EUR	14:43:41	Euronext Dublin	202107281289473
2	41.7	EUR	14:43:41	Euronext Dublin	202107281289729
23	41.7	EUR	14:43:42	Euronext Dublin	202107281289985
71	41.69	EUR	14:43:55	Euronext Dublin	202107281290497
35	41.7	EUR	14:44:13	Euronext Dublin	202107281292289
24	41.7	EUR	14:44:13	Euronext Dublin	202107281292545
10	41.7	EUR	14:44:13	Euronext Dublin	202107281292801
9	41.7	EUR	14:44:17	Euronext Dublin	202107281294337
94	41.71	EUR	14:44:51	Euronext Dublin	202107281295873
48	41.7	EUR	14:45:00	Euronext Dublin	202107281298945
50	41.69	EUR	14:45:21	Euronext Dublin	202107281299457
141	41.72	EUR	14:46:53	Euronext Dublin	202107281306369
150	41.72	EUR	14:46:53	Euronext Dublin	202107281307905
16	41.72	EUR	14:46:53	Euronext Dublin	202107281308161
44	41.72	EUR	14:48:10	Euronext Dublin	202107281310977
40	41.72	EUR	14:48:13	Euronext Dublin	202107281311233
26	41.72	EUR	14:48:13	Euronext Dublin	202107281311489
66	41.72	EUR	14:48:16	Euronext Dublin	202107281312769
106	41.71	EUR	14:48:34	Euronext Dublin	202107281313537
57	41.71	EUR	14:48:36	Euronext Dublin	202107281314305
56	41.71	EUR	14:49:23	Euronext Dublin	202107281315073
65	41.71	EUR	14:49:33	Euronext Dublin	202107281316865
66	41.7	EUR	14:49:38	Euronext Dublin	202107281317889
89	41.69	EUR	14:50:05	Euronext Dublin	202107281322241
96	41.68	EUR	14:50:42	Euronext Dublin	202107281324033
48	41.67	EUR	14:50:43	Euronext Dublin	202107281324545
140	41.66	EUR	14:51:49	Euronext Dublin	202107281331201
21	41.67	EUR	14:52:03	Euronext Dublin	202107281336833
6	41.67	EUR	14:52:03	Euronext Dublin	202107281337089
9	41.67	EUR	14:52:03	Euronext Dublin	202107281337345
21	41.67	EUR	14:52:04	Euronext Dublin	202107281337601
14	41.67	EUR	14:52:04	Euronext Dublin	202107281337857
21	41.67	EUR	14:52:04	Euronext Dublin	202107281338369
12	41.67	EUR	14:52:04	Euronext Dublin	202107281338625
8	41.67	EUR	14:52:07	Euronext Dublin	202107281340417
17	41.67	EUR	14:52:07	Euronext Dublin	202107281340673
21	41.67	EUR	14:52:09	Euronext Dublin	202107281340929
53	41.67	EUR	14:52:09	Euronext Dublin	202107281341185
50	41.66	EUR	14:52:46	Euronext Dublin	202107281344769
127	41.66	EUR	14:52:46	Euronext Dublin	202107281345537
18	41.66	EUR	14:53:27	Euronext Dublin	202107281348865
2	41.66	EUR	14:53:27	Euronext Dublin	202107281349121
13	41.66	EUR	14:53:28	Euronext Dublin	202107281349377
6	41.66	EUR	14:53:30	Euronext Dublin	202107281349633
4	41.66	EUR	14:53:30	Euronext Dublin	202107281349889
2	41.66	EUR	14:53:32	Euronext Dublin	202107281350145
1	41.66	EUR	14:53:38	Euronext Dublin	202107281350401
48	41.66	EUR	14:53:41	Euronext Dublin	202107281350913
3	41.66	EUR	14:53:54	Euronext Dublin	202107281351169
48	41.66	EUR	14:54:03	Euronext Dublin	202107281351681
5	41.66	EUR	14:54:46	Euronext Dublin	202107281355777
97	41.65	EUR	14:54:53	Euronext Dublin	202107281356801
36	41.67	EUR	14:55:21	Euronext Dublin	202107281361665
5	41.67	EUR	14:55:21	Euronext Dublin	202107281361921
36	41.67	EUR	14:55:23	Euronext Dublin	202107281362177
4	41.67	EUR	14:55:23	Euronext Dublin	202107281362433
9	41.66	EUR	14:55:55	Euronext Dublin	202107281363713
67	41.68	EUR	14:56:05	Euronext Dublin	202107281367041
134	41.67	EUR	14:56:16	Euronext Dublin	202107281368065
52	41.67	EUR	14:56:16	Euronext Dublin	202107281368321
147	41.67	EUR	14:56:16	Euronext Dublin	202107281368577
71	41.67	EUR	14:56:17	Euronext Dublin	202107281368833
50	41.62	EUR	14:56:58	Euronext Dublin	202107281372929
135	41.61	EUR	14:57:34	Euronext Dublin	202107281375233
599	41.61	EUR	14:57:34	Euronext Dublin	202107281375489
150	41.61	EUR	14:57:34	Euronext Dublin	202107281375745
150	41.61	EUR	14:57:34	Euronext Dublin	202107281376001
150	41.61	EUR	14:57:34	Euronext Dublin	202107281376257
149	41.61	EUR	14:57:34	Euronext Dublin	202107281376513
308	41.61	EUR	14:57:34	Euronext Dublin	202107281376769
291	41.61	EUR	14:57:34	Euronext Dublin	202107281377025
203	41.61	EUR	14:57:34	Euronext Dublin	202107281377281
150	41.6	EUR	14:57:57	Euronext Dublin	202107281380609
85	41.6	EUR	14:57:57	Euronext Dublin	202107281380865
3	41.6	EUR	14:57:57	Euronext Dublin	202107281381121
160	41.6	EUR	14:57:57	Euronext Dublin	202107281381377
150	41.6	EUR	14:57:59	Euronext Dublin	202107281381633
79	41.6	EUR	14:57:59	Euronext Dublin	202107281381889
71	41.6	EUR	14:57:59	Euronext Dublin	202107281382145
107	41.6	EUR	14:58:06	Euronext Dublin	202107281384705
193	41.6	EUR	14:58:06	Euronext Dublin	202107281384961
100	41.6	EUR	14:58:07	Euronext Dublin	202107281385473
200	41.6	EUR	14:58:07	Euronext Dublin	202107281385729
20	41.6	EUR	14:58:07	Euronext Dublin	202107281385985
182	41.6	EUR	14:58:07	Euronext Dublin	202107281386241
46	41.59	EUR	14:58:21	Euronext Dublin	202107281387265
2	41.59	EUR	14:58:21	Euronext Dublin	202107281387521
93	41.57	EUR	14:58:36	Euronext Dublin	202107281389057
2	41.57	EUR	14:58:38	Euronext Dublin	202107281389569
23	41.57	EUR	14:58:38	Euronext Dublin	202107281389825
47	41.59	EUR	14:58:47	Euronext Dublin	202107281391361
4	41.61	EUR	14:59:25	Euronext Dublin	202107281395201
197	41.61	EUR	14:59:25	Euronext Dublin	202107281395457
45	41.61	EUR	14:59:25	Euronext Dublin	202107281395713
77	41.62	EUR	14:59:35	Euronext Dublin	202107281401089
52	41.62	EUR	14:59:39	Euronext Dublin	202107281401601
100	41.62	EUR	15:00:34	Euronext Dublin	202107281403905
50	41.62	EUR	15:00:34	Euronext Dublin	202107281404161
51	41.63	EUR	15:00:46	Euronext Dublin	202107281406721
2	41.63	EUR	15:00:46	Euronext Dublin	202107281406977
57	41.63	EUR	15:00:53	Euronext Dublin	202107281408513
216	41.62	EUR	15:01:18	Euronext Dublin	202107281413121
137	41.63	EUR	15:01:18	Euronext Dublin	202107281413377
79	41.62	EUR	15:01:24	Euronext Dublin	202107281413889
51	41.62	EUR	15:01:29	Euronext Dublin	202107281414913
51	41.62	EUR	15:01:34	Euronext Dublin	202107281415937
143	41.64	EUR	15:02:03	Euronext Dublin	202107281418497
52	41.62	EUR	15:02:23	Euronext Dublin	202107281420545
66	41.61	EUR	15:02:32	Euronext Dublin	202107281421825
48	41.61	EUR	15:02:32	Euronext Dublin	202107281422081
97	41.61	EUR	15:02:32	Euronext Dublin	202107281422337
3	41.6	EUR	15:02:35	Euronext Dublin	202107281423361
137	41.61	EUR	15:03:10	Euronext Dublin	202107281424641
53	41.61	EUR	15:03:33	Euronext Dublin	202107281425921
41	41.61	EUR	15:03:34	Euronext Dublin	202107281426177
140	41.61	EUR	15:03:45	Euronext Dublin	202107281426945
3	41.62	EUR	15:04:04	Euronext Dublin	202107281427969
144	41.61	EUR	15:04:11	Euronext Dublin	202107281429249
92	41.6	EUR	15:04:27	Euronext Dublin	202107281430529
71	41.59	EUR	15:04:38	Euronext Dublin	202107281431809
51	41.59	EUR	15:04:52	Euronext Dublin	202107281432065
51	41.57	EUR	15:05:01	Euronext Dublin	202107281432577
45	41.6	EUR	15:05:27	Euronext Dublin	202107281436673
14	41.6	EUR	15:05:27	Euronext Dublin	202107281436929
17	41.6	EUR	15:05:27	Euronext Dublin	202107281437185
59	41.6	EUR	15:05:31	Euronext Dublin	202107281437441
59	41.6	EUR	15:05:49	Euronext Dublin	202107281437697
26	41.61	EUR	15:06:26	Euronext Dublin	202107281442305
84	41.61	EUR	15:06:26	Euronext Dublin	202107281442561
99	41.61	EUR	15:06:26	Euronext Dublin	202107281442817
50	41.58	EUR	15:06:46	Euronext Dublin	202107281444865
95	41.56	EUR	15:07:10	Euronext Dublin	202107281447937
54	41.56	EUR	15:07:10	Euronext Dublin	202107281448193
172	41.57	EUR	15:08:01	Euronext Dublin	202107281452545
53	41.59	EUR	15:08:36	Euronext Dublin	202107281456641
48	41.59	EUR	15:08:49	Euronext Dublin	202107281457153
46	41.6	EUR	15:09:49	Euronext Dublin	202107281460993
117	41.6	EUR	15:09:49	Euronext Dublin	202107281461761
118	41.6	EUR	15:09:54	Euronext Dublin	202107281462529
187	41.59	EUR	15:09:55	Euronext Dublin	202107281463553
96	41.58	EUR	15:10:22	Euronext Dublin	202107281465601
3	41.56	EUR	15:10:46	Euronext Dublin	202107281469441
96	41.56	EUR	15:11:06	Euronext Dublin	202107281469953
58	41.56	EUR	15:11:13	Euronext Dublin	202107281470209
71	41.56	EUR	15:11:17	Euronext Dublin	202107281470721
51	41.55	EUR	15:11:27	Euronext Dublin	202107281472001
89	41.54	EUR	15:11:39	Euronext Dublin	202107281474049
70	41.54	EUR	15:11:39	Euronext Dublin	202107281475329
99	41.53	EUR	15:11:50	Euronext Dublin	202107281476097
99	41.52	EUR	15:12:05	Euronext Dublin	202107281477121
49	41.52	EUR	15:12:05	Euronext Dublin	202107281477889
173	41.53	EUR	15:13:19	Euronext Dublin	202107281480705
8	41.52	EUR	15:13:19	Euronext Dublin	202107281481473
144	41.53	EUR	15:13:19	Euronext Dublin	202107281481985
49	41.53	EUR	15:13:19	Euronext Dublin	202107281482241
101	41.53	EUR	15:13:19	Euronext Dublin	202107281482497
92	41.53	EUR	15:13:19	Euronext Dublin	202107281482753
58	41.53	EUR	15:13:19	Euronext Dublin	202107281483009
74	41.53	EUR	15:13:19	Euronext Dublin	202107281483265
11	41.53	EUR	15:13:21	Euronext Dublin	202107281483521
150	41.53	EUR	15:13:21	Euronext Dublin	202107281483777
190	41.53	EUR	15:13:21	Euronext Dublin	202107281484033
150	41.53	EUR	15:13:21	Euronext Dublin	202107281484289
200	41.53	EUR	15:13:21	Euronext Dublin	202107281484545
150	41.53	EUR	15:13:21	Euronext Dublin	202107281484801
241	41.53	EUR	15:13:21	Euronext Dublin	202107281485057
150	41.53	EUR	15:13:21	Euronext Dublin	202107281485313
399	41.53	EUR	15:13:21	Euronext Dublin	202107281485569
79	41.53	EUR	15:13:21	Euronext Dublin	202107281485825
1	41.53	EUR	15:13:21	Euronext Dublin	202107281486081
271	41.53	EUR	15:13:21	Euronext Dublin	202107281486337
10	41.5	EUR	15:18:13	Euronext Dublin	202107281509633
93	41.5	EUR	15:18:13	Euronext Dublin	202107281509889
2	41.5	EUR	15:18:13	Euronext Dublin	202107281510145
309	41.5	EUR	15:18:13	Euronext Dublin	202107281510401
50	41.5	EUR	15:18:14	Euronext Dublin	202107281510657
2	41.5	EUR	15:18:14	Euronext Dublin	202107281510913
107	41.5	EUR	15:18:14	Euronext Dublin	202107281511425
216	41.49	EUR	15:18:40	Euronext Dublin	202107281513985
55	41.46	EUR	15:18:44	Euronext Dublin	202107281517825
150	41.46	EUR	15:18:45	Euronext Dublin	202107281518337
121	41.46	EUR	15:18:45	Euronext Dublin	202107281518593
105	41.46	EUR	15:19:27	Euronext Dublin	202107281520897
454	41.46	EUR	15:19:41	Euronext Dublin	202107281521153
152	41.46	EUR	15:19:41	Euronext Dublin	202107281521409
105	41.46	EUR	15:19:41	Euronext Dublin	202107281521665
150	41.46	EUR	15:19:41	Euronext Dublin	202107281522945
150	41.46	EUR	15:19:41	Euronext Dublin	202107281523201
259	41.46	EUR	15:19:41	Euronext Dublin	202107281523457
141	41.46	EUR	15:19:41	Euronext Dublin	202107281523713
132	41.46	EUR	15:19:41	Euronext Dublin	202107281523969
427	41.46	EUR	15:19:41	Euronext Dublin	202107281524225
150	41.46	EUR	15:19:48	Euronext Dublin	202107281524737
409	41.46	EUR	15:19:48	Euronext Dublin	202107281524993
150	41.46	EUR	15:19:48	Euronext Dublin	202107281525505
409	41.46	EUR	15:19:52	Euronext Dublin	202107281525761
77	41.46	EUR	15:20:09	Euronext Dublin	202107281531905
13	41.46	EUR	15:20:09	Euronext Dublin	202107281532161
44	41.46	EUR	15:20:09	Euronext Dublin	202107281532417
14	41.46	EUR	15:20:09	Euronext Dublin	202107281532673
34	41.46	EUR	15:20:09	Euronext Dublin	202107281532929
12	41.46	EUR	15:20:09	Euronext Dublin	202107281533185
31	41.46	EUR	15:20:09	Euronext Dublin	202107281533441
334	41.46	EUR	15:20:09	Euronext Dublin	202107281533697
5	41.46	EUR	15:20:09	Euronext Dublin	202107281534209
108	41.5	EUR	15:20:55	Euronext Dublin	202107281540865
138	41.5	EUR	15:20:55	Euronext Dublin	202107281541121
89	41.5	EUR	15:20:55	Euronext Dublin	202107281541377
49	41.5	EUR	15:20:55	Euronext Dublin	202107281541633
138	41.5	EUR	15:20:55	Euronext Dublin	202107281541889
48	41.5	EUR	15:20:56	Euronext Dublin	202107281542145
105	41.51	EUR	15:21:21	Euronext Dublin	202107281544193
52	41.5	EUR	15:21:24	Euronext Dublin	202107281544705
21	41.52	EUR	15:21:47	Euronext Dublin	202107281547265
15	41.52	EUR	15:21:47	Euronext Dublin	202107281547521
21	41.52	EUR	15:21:47	Euronext Dublin	202107281548289
13	41.52	EUR	15:21:47	Euronext Dublin	202107281548545
132	41.52	EUR	15:21:49	Euronext Dublin	202107281550593
127	41.52	EUR	15:21:49	Euronext Dublin	202107281550849
55	41.5	EUR	15:22:04	Euronext Dublin	202107281553153
55	41.5	EUR	15:22:04	Euronext Dublin	202107281553409
113	41.52	EUR	15:22:24	Euronext Dublin	202107281555969
21	41.53	EUR	15:22:52	Euronext Dublin	202107281557249
143	41.53	EUR	15:22:52	Euronext Dublin	202107281557505
21	41.53	EUR	15:22:53	Euronext Dublin	202107281557761
13	41.53	EUR	15:22:53	Euronext Dublin	202107281558017
21	41.53	EUR	15:22:53	Euronext Dublin	202107281558273
13	41.53	EUR	15:22:53	Euronext Dublin	202107281558529
21	41.53	EUR	15:22:54	Euronext Dublin	202107281558785
13	41.53	EUR	15:22:54	Euronext Dublin	202107281559041
21	41.53	EUR	15:22:55	Euronext Dublin	202107281559297
13	41.53	EUR	15:22:55	Euronext Dublin	202107281559553
21	41.53	EUR	15:22:56	Euronext Dublin	202107281559809
14	41.53	EUR	15:22:56	Euronext Dublin	202107281560065
21	41.53	EUR	15:22:58	Euronext Dublin	202107281560321
10	41.53	EUR	15:22:58	Euronext Dublin	202107281560577
21	41.53	EUR	15:23:01	Euronext Dublin	202107281561857
14	41.53	EUR	15:23:01	Euronext Dublin	202107281562113
200	41.52	EUR	15:23:13	Euronext Dublin	202107281563393
42	41.52	EUR	15:23:18	Euronext Dublin	202107281564417
2	41.52	EUR	15:23:19	Euronext Dublin	202107281564673
65	41.52	EUR	15:23:31	Euronext Dublin	202107281565441
22	41.52	EUR	15:23:31	Euronext Dublin	202107281565697
67	41.53	EUR	15:24:00	Euronext Dublin	202107281566977
46	41.55	EUR	15:24:17	Euronext Dublin	202107281569537
3	41.55	EUR	15:24:17	Euronext Dublin	202107281569793
42	41.55	EUR	15:24:17	Euronext Dublin	202107281570049
48	41.55	EUR	15:24:19	Euronext Dublin	202107281570305
53	41.55	EUR	15:24:25	Euronext Dublin	202107281570561
54	41.55	EUR	15:24:26	Euronext Dublin	202107281570817
206	41.54	EUR	15:24:44	Euronext Dublin	202107281575937
81	41.54	EUR	15:24:44	Euronext Dublin	202107281576961
68	41.54	EUR	15:24:44	Euronext Dublin	202107281577217
52	41.52	EUR	15:24:51	Euronext Dublin	202107281579521
111	41.53	EUR	15:25:53	Euronext Dublin	202107281582337
75	41.53	EUR	15:25:53	Euronext Dublin	202107281582593
234	41.53	EUR	15:25:53	Euronext Dublin	202107281583873
56	41.53	EUR	15:25:53	Euronext Dublin	202107281584129
177	41.52	EUR	15:26:44	Euronext Dublin	202107281586689
150	41.52	EUR	15:26:44	Euronext Dublin	202107281586945
30	41.52	EUR	15:26:44	Euronext Dublin	202107281587201
51	41.51	EUR	15:26:52	Euronext Dublin	202107281587713
175	41.53	EUR	15:28:12	Euronext Dublin	202107281590017
212	41.53	EUR	15:28:12	Euronext Dublin	202107281592065
85	41.53	EUR	15:29:09	Euronext Dublin	202107281592321
48	41.54	EUR	15:29:56	Euronext Dublin	202107281592833
279	41.54	EUR	15:29:56	Euronext Dublin	202107281593089
70	41.54	EUR	15:29:56	Euronext Dublin	202107281593345
2	41.54	EUR	15:29:56	Euronext Dublin	202107281593601
33	41.54	EUR	15:29:56	Euronext Dublin	202107281593857
128	41.54	EUR	15:29:56	Euronext Dublin	202107281594113
66	41.54	EUR	15:29:56	Euronext Dublin	202107281594369
202	41.53	EUR	15:30:03	Euronext Dublin	202107281596929
99	41.53	EUR	15:30:03	Euronext Dublin	202107281597185
6	41.55	EUR	15:30:28	Euronext Dublin	202107281602305
22	41.55	EUR	15:30:28	Euronext Dublin	202107281602561
38	41.55	EUR	15:30:30	Euronext Dublin	202107281602817
6	41.55	EUR	15:30:30	Euronext Dublin	202107281603073
162	41.55	EUR	15:30:52	Euronext Dublin	202107281605121
59	41.55	EUR	15:30:52	Euronext Dublin	202107281605889
51	41.55	EUR	15:30:52	Euronext Dublin	202107281606145
12	41.55	EUR	15:30:52	Euronext Dublin	202107281606401
58	41.57	EUR	15:31:18	Euronext Dublin	202107281608449
3	41.57	EUR	15:31:19	Euronext Dublin	202107281610497
22	41.57	EUR	15:31:19	Euronext Dublin	202107281610753
79	41.58	EUR	15:31:36	Euronext Dublin	202107281614081
91	41.58	EUR	15:31:36	Euronext Dublin	202107281614593
9	41.58	EUR	15:31:40	Euronext Dublin	202107281614849
70	41.58	EUR	15:31:52	Euronext Dublin	202107281616129
112	41.57	EUR	15:32:15	Euronext Dublin	202107281618177
52	41.57	EUR	15:32:15	Euronext Dublin	202107281625601
48	41.55	EUR	15:32:55	Euronext Dublin	202107281628673
86	41.57	EUR	15:33:35	Euronext Dublin	202107281632001
33	41.57	EUR	15:33:35	Euronext Dublin	202107281632257
81	41.57	EUR	15:33:35	Euronext Dublin	202107281633537
109	41.57	EUR	15:33:35	Euronext Dublin	202107281633793
11	41.57	EUR	15:33:55	Euronext Dublin	202107281635841
84	41.56	EUR	15:34:05	Euronext Dublin	202107281638145
88	41.58	EUR	15:34:36	Euronext Dublin	202107281640705
106	41.56	EUR	15:35:06	Euronext Dublin	202107281643777
54	41.56	EUR	15:35:06	Euronext Dublin	202107281644033
97	41.56	EUR	15:35:06	Euronext Dublin	202107281645057
3	41.56	EUR	15:35:07	Euronext Dublin	202107281645313
103	41.59	EUR	15:35:42	Euronext Dublin	202107281648897
100	41.59	EUR	15:35:42	Euronext Dublin	202107281649665
6	41.59	EUR	15:35:42	Euronext Dublin	202107281649921
123	41.59	EUR	15:36:26	Euronext Dublin	202107281652225
106	41.59	EUR	15:36:26	Euronext Dublin	202107281653505
94	41.58	EUR	15:36:41	Euronext Dublin	202107281655809
65	41.58	EUR	15:37:36	Euronext Dublin	202107281657089
97	41.58	EUR	15:37:36	Euronext Dublin	202107281657345
145	41.58	EUR	15:37:37	Euronext Dublin	202107281658113
121	41.61	EUR	15:38:33	Euronext Dublin	202107281660417
3	41.61	EUR	15:38:33	Euronext Dublin	202107281660673
47	41.61	EUR	15:38:41	Euronext Dublin	202107281660929
46	41.61	EUR	15:38:48	Euronext Dublin	202107281661185
48	41.61	EUR	15:38:50	Euronext Dublin	202107281661441
48	41.61	EUR	15:38:53	Euronext Dublin	202107281661697
18	41.61	EUR	15:38:53	Euronext Dublin	202107281661953
171	41.6	EUR	15:39:05	Euronext Dublin	202107281664513
197	41.63	EUR	15:39:46	Euronext Dublin	202107281676545
87	41.63	EUR	15:39:57	Euronext Dublin	202107281679361
50	41.62	EUR	15:40:06	Euronext Dublin	202107281684225
87	41.66	EUR	15:41:09	Euronext Dublin	202107281689089
116	41.66	EUR	15:41:15	Euronext Dublin	202107281691393
115	41.66	EUR	15:41:16	Euronext Dublin	202107281692161
55	41.66	EUR	15:41:16	Euronext Dublin	202107281692417
21	41.66	EUR	15:41:39	Euronext Dublin	202107281696001
74	41.66	EUR	15:41:39	Euronext Dublin	202107281696257
56	41.65	EUR	15:41:41	Euronext Dublin	202107281697537
139	41.6	EUR	15:42:05	Euronext Dublin	202107281711105
73	41.62	EUR	15:42:27	Euronext Dublin	202107281713409
55	41.61	EUR	15:42:31	Euronext Dublin	202107281714689
51	41.59	EUR	15:42:36	Euronext Dublin	202107281717249
65	41.59	EUR	15:43:16	Euronext Dublin	202107281725185
38	41.61	EUR	15:43:35	Euronext Dublin	202107281726721
99	41.62	EUR	15:44:00	Euronext Dublin	202107281729793
87	41.62	EUR	15:44:24	Euronext Dublin	202107281734401
94	41.63	EUR	15:45:06	Euronext Dublin	202107281735937
87	41.66	EUR	15:45:40	Euronext Dublin	202107281742081
48	41.66	EUR	15:45:51	Euronext Dublin	202107281743361
90	41.67	EUR	15:47:01	Euronext Dublin	202107281746177
79	41.67	EUR	15:47:01	Euronext Dublin	202107281746945
48	41.65	EUR	15:47:24	Euronext Dublin	202107281749249
49	41.63	EUR	15:47:42	Euronext Dublin	202107281751297
93	41.63	EUR	15:48:25	Euronext Dublin	202107281755393
107	41.67	EUR	15:49:18	Euronext Dublin	202107281761281
49	41.68	EUR	15:49:18	Euronext Dublin	202107281762049
93	41.7	EUR	15:50:05	Euronext Dublin	202107281767681
47	41.7	EUR	15:50:22	Euronext Dublin	202107281768961
49	41.72	EUR	15:50:45	Euronext Dublin	202107281772033
49	41.72	EUR	15:51:03	Euronext Dublin	202107281776641
48	41.73	EUR	15:51:25	Euronext Dublin	202107281777665
47	41.73	EUR	15:51:56	Euronext Dublin	202107281781249
49	41.73	EUR	15:52:13	Euronext Dublin	202107281784321
93	41.73	EUR	15:52:39	Euronext Dublin	202107281787137
29	41.73	EUR	15:53:11	Euronext Dublin	202107281787649
7	41.73	EUR	15:53:11	Euronext Dublin	202107281787905
91	41.72	EUR	15:53:42	Euronext Dublin	202107281789953
136	41.6	EUR	16:08:00	Euronext Dublin	202107281873153
9	41.6	EUR	16:08:00	Euronext Dublin	202107281873409
97	41.6	EUR	16:08:00	Euronext Dublin	202107281873665
36	41.6	EUR	16:08:10	Euronext Dublin	202107281874689
6	41.6	EUR	16:08:10	Euronext Dublin	202107281874945
49	41.6	EUR	16:08:16	Euronext Dublin	202107281875201
56	41.6	EUR	16:08:23	Euronext Dublin	202107281875457
53	41.59	EUR	16:08:26	Euronext Dublin	202107281876225
65	41.6	EUR	16:08:53	Euronext Dublin	202107281878785
150	41.6	EUR	16:08:54	Euronext Dublin	202107281879297
13	41.6	EUR	16:08:54	Euronext Dublin	202107281879553
131	41.6	EUR	16:09:15	Euronext Dublin	202107281880577
48	41.6	EUR	16:09:15	Euronext Dublin	202107281881345
46	41.6	EUR	16:09:35	Euronext Dublin	202107281881857
47	41.6	EUR	16:09:35	Euronext Dublin	202107281882113
67	41.6	EUR	16:09:35	Euronext Dublin	202107281883905
95	41.6	EUR	16:09:56	Euronext Dublin	202107281886209
51	41.6	EUR	16:09:56	Euronext Dublin	202107281886465
47	41.6	EUR	16:10:04	Euronext Dublin	202107281887745
5	41.6	EUR	16:10:07	Euronext Dublin	202107281888001
164	41.6	EUR	16:10:24	Euronext Dublin	202107281892865
49	41.59	EUR	16:10:34	Euronext Dublin	202107281895425
44	41.59	EUR	16:10:40	Euronext Dublin	202107281895681
3	41.59	EUR	16:10:40	Euronext Dublin	202107281895937
53	41.59	EUR	16:10:46	Euronext Dublin	202107281897729
115	41.59	EUR	16:10:59	Euronext Dublin	202107281901569
137	41.6	EUR	16:11:15	Euronext Dublin	202107281906945
183	41.6	EUR	16:12:18	Euronext Dublin	202107281912577
150	41.6	EUR	16:12:18	Euronext Dublin	202107281915393
150	41.6	EUR	16:12:18	Euronext Dublin	202107281915649
50	41.6	EUR	16:12:18	Euronext Dublin	202107281915905
111	41.6	EUR	16:12:18	Euronext Dublin	202107281916161
85	41.6	EUR	16:12:18	Euronext Dublin	202107281916417
33	41.6	EUR	16:12:18	Euronext Dublin	202107281916673
166	41.59	EUR	16:12:36	Euronext Dublin	202107281920769
73	41.59	EUR	16:12:39	Euronext Dublin	202107281921281
50	41.58	EUR	16:12:51	Euronext Dublin	202107281924097
79	41.58	EUR	16:12:51	Euronext Dublin	202107281924353
3	41.58	EUR	16:12:51	Euronext Dublin	202107281924609
79	41.58	EUR	16:12:56	Euronext Dublin	202107281924865
53	41.58	EUR	16:13:00	Euronext Dublin	202107281925377
48	41.58	EUR	16:13:04	Euronext Dublin	202107281925633
100	41.58	EUR	16:13:21	Euronext Dublin	202107281927425
56	41.58	EUR	16:13:21	Euronext Dublin	202107281927681
39	41.58	EUR	16:13:23	Euronext Dublin	202107281927937
8	41.58	EUR	16:13:23	Euronext Dublin	202107281928193
343	41.58	EUR	16:13:42	Euronext Dublin	202107281929985
41	41.58	EUR	16:13:42	Euronext Dublin	202107281930241
75	41.58	EUR	16:13:42	Euronext Dublin	202107281931009
278	41.57	EUR	16:14:04	Euronext Dublin	202107281932545
119	41.57	EUR	16:14:04	Euronext Dublin	202107281932801
125	41.57	EUR	16:14:06	Euronext Dublin	202107281933313
25	41.57	EUR	16:14:09	Euronext Dublin	202107281933569
43	41.57	EUR	16:14:09	Euronext Dublin	202107281933825
7	41.57	EUR	16:14:11	Euronext Dublin	202107281934081
3	41.57	EUR	16:14:11	Euronext Dublin	202107281934337
35	41.57	EUR	16:14:11	Euronext Dublin	202107281934593
1	41.57	EUR	16:14:13	Euronext Dublin	202107281934849
46	41.57	EUR	16:14:13	Euronext Dublin	202107281935105
39	41.57	EUR	16:14:15	Euronext Dublin	202107281935361
7	41.57	EUR	16:14:15	Euronext Dublin	202107281935617
2	41.57	EUR	16:14:17	Euronext Dublin	202107281936129
23	41.57	EUR	16:14:17	Euronext Dublin	202107281936385
2	41.57	EUR	16:14:19	Euronext Dublin	202107281936641
3	41.57	EUR	16:14:21	Euronext Dublin	202107281936897
50	41.57	EUR	16:14:24	Euronext Dublin	202107281937153
50	41.57	EUR	16:14:25	Euronext Dublin	202107281937409
2	41.57	EUR	16:14:26	Euronext Dublin	202107281937665
48	41.57	EUR	16:14:26	Euronext Dublin	202107281937921
46	41.57	EUR	16:14:26	Euronext Dublin	202107281938177
188	41.57	EUR	16:14:32	Euronext Dublin	202107281940737
112	41.58	EUR	16:14:43	Euronext Dublin	202107281943041
503	41.61	EUR	16:15:46	Euronext Dublin	202107281945089

---

[1] This will change to BST from 28 March 2021.

 

END

 

 

POSDKFBBOBKDKOB