Transaction in Own Shares

RNS Number : 3529B

CRH PLC

11 February 2022

 

11^th February 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 10^th February 2022 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:			105,000
Highest price paid per share:			€45.58
Lowest price paid per share:			€45.12
Volume weighted average price paid:			€45.2983

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30^th March 2022 following its announcement on 24^th December 2021 and were effected by CRH's broker as part of the Programme announced on 24^th December 2021.

Following settlement of the above transactions CRH will hold 6,077,165 of its ordinary shares in treasury which represents 0.785% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 768,063,173 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 on 10^th February 2022 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:			SGEN
Time zone:			GMT
Currency:			EUR
Date of Transactions:			10 February 2022
Aggregated Information
Trading venue			Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)			EUR	45.2983	105,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
22	45.2	EUR	08:00:02	Euronext Dublin	2022021020225
38	45.23	EUR	08:00:03	Euronext Dublin	2022021024577
150	45.19	EUR	08:00:03	Euronext Dublin	2022021024833
233	45.41	EUR	08:02:04	Euronext Dublin	2022021032257
107	45.42	EUR	08:02:04	Euronext Dublin	2022021034049
233	45.54	EUR	08:03:03	Euronext Dublin	2022021038657
93	45.54	EUR	08:03:03	Euronext Dublin	2022021038913
80	45.54	EUR	08:03:03	Euronext Dublin	2022021039169
46	45.52	EUR	08:03:03	Euronext Dublin	2022021039937
141	45.52	EUR	08:04:01	Euronext Dublin	2022021043265
150	45.52	EUR	08:04:01	Euronext Dublin	2022021043521
18	45.52	EUR	08:04:01	Euronext Dublin	2022021043777
53	45.46	EUR	08:04:03	Euronext Dublin	2022021044801
21	45.46	EUR	08:04:03	Euronext Dublin	2022021045313
76	45.46	EUR	08:04:03	Euronext Dublin	2022021045569
38	45.43	EUR	08:05:01	Euronext Dublin	2022021046081
257	45.43	EUR	08:05:01	Euronext Dublin	2022021046337
126	45.41	EUR	08:05:04	Euronext Dublin	2022021046849
127	45.41	EUR	08:05:04	Euronext Dublin	2022021047105
180	45.49	EUR	08:07:03	Euronext Dublin	2022021048129
160	45.48	EUR	08:08:00	Euronext Dublin	2022021048897
141	45.47	EUR	08:08:00	Euronext Dublin	2022021049921
48	45.44	EUR	08:08:00	Euronext Dublin	2022021050945
158	45.53	EUR	08:08:03	Euronext Dublin	2022021056833
135	45.53	EUR	08:09:03	Euronext Dublin	2022021058881
180	45.54	EUR	08:10:00	Euronext Dublin	2022021060417
112	45.54	EUR	08:10:00	Euronext Dublin	2022021061185
44	45.54	EUR	08:10:02	Euronext Dublin	2022021061441
82	45.53	EUR	08:11:00	Euronext Dublin	2022021062209
128	45.53	EUR	08:11:00	Euronext Dublin	2022021062465
115	45.53	EUR	08:11:03	Euronext Dublin	2022021062721
150	45.53	EUR	08:11:03	Euronext Dublin	2022021062977
261	45.56	EUR	08:13:03	Euronext Dublin	2022021065537
231	45.56	EUR	08:13:03	Euronext Dublin	2022021065793
105	45.53	EUR	08:14:00	Euronext Dublin	2022021067329
11	45.51	EUR	08:14:04	Euronext Dublin	2022021068097
80	45.5	EUR	08:15:01	Euronext Dublin	2022021070913
57	45.49	EUR	08:15:01	Euronext Dublin	2022021072193
86	45.45	EUR	08:15:03	Euronext Dublin	2022021072961
84	45.45	EUR	08:15:05	Euronext Dublin	2022021073985
48	45.45	EUR	08:16:00	Euronext Dublin	2022021075265
81	45.47	EUR	08:18:03	Euronext Dublin	2022021080385
208	45.51	EUR	08:20:00	Euronext Dublin	2022021082689
457	45.51	EUR	08:20:00	Euronext Dublin	2022021082945
115	45.5	EUR	08:20:00	Euronext Dublin	2022021083969
50	45.5	EUR	08:20:00	Euronext Dublin	2022021084225
175	45.51	EUR	08:20:00	Euronext Dublin	2022021084481
48	45.49	EUR	08:20:00	Euronext Dublin	2022021084993
55	45.49	EUR	08:20:00	Euronext Dublin	2022021085249
44	45.47	EUR	08:20:02	Euronext Dublin	2022021085761
60	45.56	EUR	08:23:05	Euronext Dublin	2022021092929
137	45.56	EUR	08:23:05	Euronext Dublin	2022021093185
172	45.55	EUR	08:24:01	Euronext Dublin	2022021094465
180	45.58	EUR	08:24:04	Euronext Dublin	2022021096769
117	45.57	EUR	08:26:00	Euronext Dublin	2022021098561
138	45.54	EUR	08:26:00	Euronext Dublin	2022021099073
36	45.54	EUR	08:26:00	Euronext Dublin	2022021099329
84	45.5	EUR	08:26:02	Euronext Dublin	20220210100097
66	45.48	EUR	08:26:04	Euronext Dublin	20220210101121
282	45.5	EUR	08:28:03	Euronext Dublin	20220210105473
24	45.5	EUR	08:28:05	Euronext Dublin	20220210106497
182	45.53	EUR	08:31:00	Euronext Dublin	20220210110337
214	45.53	EUR	08:31:00	Euronext Dublin	20220210110593
78	45.51	EUR	08:31:02	Euronext Dublin	20220210111105
9	45.51	EUR	08:31:02	Euronext Dublin	20220210111361
54	45.51	EUR	08:32:01	Euronext Dublin	20220210112897
110	45.51	EUR	08:32:01	Euronext Dublin	20220210113921
145	45.56	EUR	08:33:00	Euronext Dublin	20220210117761
72	45.56	EUR	08:33:00	Euronext Dublin	20220210118273
1	45.55	EUR	08:33:04	Euronext Dublin	20220210119297
215	45.51	EUR	08:34:02	Euronext Dublin	20220210120065
70	45.51	EUR	08:34:02	Euronext Dublin	20220210120577
90	45.48	EUR	08:34:04	Euronext Dublin	20220210121345
164	45.47	EUR	08:35:04	Euronext Dublin	20220210123649
7	45.47	EUR	08:35:04	Euronext Dublin	20220210123905
68	45.47	EUR	08:35:04	Euronext Dublin	20220210124161
82	45.45	EUR	08:36:00	Euronext Dublin	20220210126977
57	45.45	EUR	08:36:02	Euronext Dublin	20220210128257
176	45.45	EUR	08:37:04	Euronext Dublin	20220210133633
84	45.45	EUR	08:37:04	Euronext Dublin	20220210134145
45	45.43	EUR	08:38:05	Euronext Dublin	20220210137473
143	45.41	EUR	08:40:03	Euronext Dublin	20220210140033
160	45.41	EUR	08:40:03	Euronext Dublin	20220210140289
66	45.4	EUR	08:40:03	Euronext Dublin	20220210140801
81	45.41	EUR	08:40:05	Euronext Dublin	20220210141313
85	45.41	EUR	08:41:01	Euronext Dublin	20220210143105
44	45.36	EUR	08:41:03	Euronext Dublin	20220210144897
26	45.35	EUR	08:41:05	Euronext Dublin	20220210146177
55	45.35	EUR	08:41:05	Euronext Dublin	20220210146433
168	45.36	EUR	08:42:04	Euronext Dublin	20220210148737
45	45.33	EUR	08:43:00	Euronext Dublin	20220210149505
46	45.32	EUR	08:43:02	Euronext Dublin	20220210152065
45	45.29	EUR	08:43:02	Euronext Dublin	20220210154113
83	45.27	EUR	08:43:05	Euronext Dublin	20220210155137
46	45.27	EUR	08:44:00	Euronext Dublin	20220210155905
45	45.24	EUR	08:44:01	Euronext Dublin	20220210158465
65	45.25	EUR	08:44:05	Euronext Dublin	20220210166401
67	45.24	EUR	08:45:00	Euronext Dublin	20220210166913
159	45.31	EUR	08:45:04	Euronext Dublin	20220210176129
69	45.28	EUR	08:46:00	Euronext Dublin	20220210179713
114	45.27	EUR	08:46:03	Euronext Dublin	20220210182017
695	45.28	EUR	08:47:01	Euronext Dublin	20220210183809
55	45.28	EUR	08:47:01	Euronext Dublin	20220210184065
110	45.28	EUR	08:47:01	Euronext Dublin	20220210184321
150	45.26	EUR	08:47:05	Euronext Dublin	20220210184833
1	45.26	EUR	08:47:05	Euronext Dublin	20220210185089
161	45.34	EUR	08:49:01	Euronext Dublin	20220210190209
129	45.34	EUR	08:49:01	Euronext Dublin	20220210190721
129	45.34	EUR	08:49:01	Euronext Dublin	20220210190977
63	45.32	EUR	08:49:02	Euronext Dublin	20220210192769
102	45.32	EUR	08:49:02	Euronext Dublin	20220210193025
91	45.28	EUR	08:50:00	Euronext Dublin	20220210196353
69	45.27	EUR	08:50:01	Euronext Dublin	20220210197377
66	45.27	EUR	08:50:01	Euronext Dublin	20220210197633
57	45.27	EUR	08:50:02	Euronext Dublin	20220210198145
93	45.27	EUR	08:50:02	Euronext Dublin	20220210198401
135	45.28	EUR	08:50:03	Euronext Dublin	20220210200449
44	45.28	EUR	08:51:00	Euronext Dublin	20220210203009
155	45.27	EUR	08:51:04	Euronext Dublin	20220210204033
101	45.27	EUR	08:51:04	Euronext Dublin	20220210204545
86	45.25	EUR	08:52:00	Euronext Dublin	20220210205569
127	45.3	EUR	08:53:05	Euronext Dublin	20220210209921
193	45.3	EUR	08:54:01	Euronext Dublin	20220210210433
325	45.29	EUR	08:54:04	Euronext Dublin	20220210211457
367	45.29	EUR	08:54:04	Euronext Dublin	20220210211713
2	45.29	EUR	08:54:04	Euronext Dublin	20220210211969
135	45.33	EUR	08:55:00	Euronext Dublin	20220210214273
23	45.32	EUR	08:55:04	Euronext Dublin	20220210216321
45	45.32	EUR	08:55:04	Euronext Dublin	20220210216577
109	45.32	EUR	08:55:04	Euronext Dublin	20220210216833
73	45.32	EUR	08:55:04	Euronext Dublin	20220210217601
153	45.32	EUR	08:57:00	Euronext Dublin	20220210221441
71	45.32	EUR	08:57:00	Euronext Dublin	20220210221697
79	45.33	EUR	08:57:05	Euronext Dublin	20220210223745
139	45.32	EUR	08:58:02	Euronext Dublin	20220210224513
119	45.35	EUR	08:59:01	Euronext Dublin	20220210227073
135	45.35	EUR	09:00:00	Euronext Dublin	20220210228865
57	45.36	EUR	09:01:00	Euronext Dublin	20220210231425
90	45.36	EUR	09:01:00	Euronext Dublin	20220210231681
43	45.36	EUR	09:01:00	Euronext Dublin	20220210231937
73	45.35	EUR	09:01:03	Euronext Dublin	20220210233729
46	45.35	EUR	09:01:03	Euronext Dublin	20220210234241
87	45.35	EUR	09:02:02	Euronext Dublin	20220210237057
45	45.34	EUR	09:02:02	Euronext Dublin	20220210238081
91	45.34	EUR	09:02:05	Euronext Dublin	20220210239873
82	45.32	EUR	09:03:03	Euronext Dublin	20220210240641
170	45.38	EUR	09:05:05	Euronext Dublin	20220210246785
349	45.4	EUR	09:06:04	Euronext Dublin	20220210249089
79	45.4	EUR	09:06:04	Euronext Dublin	20220210251137
46	45.36	EUR	09:06:05	Euronext Dublin	20220210251905
22	45.37	EUR	09:07:01	Euronext Dublin	20220210253953
344	45.37	EUR	09:07:01	Euronext Dublin	20220210254209
99	45.37	EUR	09:07:01	Euronext Dublin	20220210254465
164	45.36	EUR	09:09:04	Euronext Dublin	20220210256769
46	45.35	EUR	09:09:04	Euronext Dublin	20220210257537
113	45.34	EUR	09:11:00	Euronext Dublin	20220210259585
87	45.34	EUR	09:11:00	Euronext Dublin	20220210259841
134	45.37	EUR	09:12:04	Euronext Dublin	20220210263169
8	45.37	EUR	09:12:04	Euronext Dublin	20220210263425
119	45.37	EUR	09:12:04	Euronext Dublin	20220210263681
50	45.4	EUR	09:13:04	Euronext Dublin	20220210266497
124	45.4	EUR	09:13:04	Euronext Dublin	20220210266753
81	45.4	EUR	09:14:02	Euronext Dublin	20220210268033
83	45.4	EUR	09:15:02	Euronext Dublin	20220210269569
74	45.4	EUR	09:15:02	Euronext Dublin	20220210270593
87	45.35	EUR	09:16:00	Euronext Dublin	20220210274177
84	45.37	EUR	09:17:01	Euronext Dublin	20220210276737
47	45.37	EUR	09:17:01	Euronext Dublin	20220210276993
87	45.38	EUR	09:17:05	Euronext Dublin	20220210280577
51	45.37	EUR	09:18:04	Euronext Dublin	20220210280833
97	45.33	EUR	09:20:03	Euronext Dublin	20220210283649
47	45.29	EUR	09:20:05	Euronext Dublin	20220210285185
102	45.31	EUR	09:21:01	Euronext Dublin	20220210288257
121	45.3	EUR	09:22:00	Euronext Dublin	20220210293633
68	45.3	EUR	09:22:00	Euronext Dublin	20220210293889
84	45.29	EUR	09:22:03	Euronext Dublin	20220210294657
129	45.31	EUR	09:23:02	Euronext Dublin	20220210295681
7	45.31	EUR	09:23:02	Euronext Dublin	20220210296193
137	45.3	EUR	09:23:04	Euronext Dublin	20220210296961
49	45.3	EUR	09:23:04	Euronext Dublin	20220210297217
45	45.3	EUR	09:24:00	Euronext Dublin	20220210297729
77	45.28	EUR	09:24:03	Euronext Dublin	20220210297985
1	45.29	EUR	09:25:02	Euronext Dublin	20220210300545
43	45.28	EUR	09:26:03	Euronext Dublin	20220210302337
551	45.34	EUR	09:29:01	Euronext Dublin	20220210309761
65	45.34	EUR	09:29:01	Euronext Dublin	20220210310017
275	45.33	EUR	09:30:00	Euronext Dublin	20220210311041
140	45.33	EUR	09:30:00	Euronext Dublin	20220210311553
45	45.33	EUR	09:30:00	Euronext Dublin	20220210311809
97	45.34	EUR	09:31:00	Euronext Dublin	20220210313345
45	45.33	EUR	09:31:01	Euronext Dublin	20220210314113
44	45.33	EUR	09:31:02	Euronext Dublin	20220210314625
45	45.32	EUR	09:32:00	Euronext Dublin	20220210315137
90	45.32	EUR	09:32:05	Euronext Dublin	20220210317441
159	45.28	EUR	09:34:03	Euronext Dublin	20220210320513
173	45.31	EUR	09:35:02	Euronext Dublin	20220210322049
216	45.32	EUR	09:37:00	Euronext Dublin	20220210326657
224	45.29	EUR	09:39:01	Euronext Dublin	20220210330241
154	45.29	EUR	09:39:02	Euronext Dublin	20220210331521
48	45.29	EUR	09:39:02	Euronext Dublin	20220210331777
367	45.4	EUR	09:43:03	Euronext Dublin	20220210350721
114	45.4	EUR	09:43:03	Euronext Dublin	20220210350977
2	45.4	EUR	09:43:03	Euronext Dublin	20220210351233
456	45.4	EUR	09:46:01	Euronext Dublin	20220210376577
46	45.4	EUR	09:46:01	Euronext Dublin	20220210377601
164	45.39	EUR	09:47:01	Euronext Dublin	20220210382209
49	45.39	EUR	09:47:01	Euronext Dublin	20220210382721
156	45.39	EUR	09:48:00	Euronext Dublin	20220210385793
156	45.39	EUR	09:48:05	Euronext Dublin	20220210389889
56	45.39	EUR	09:48:05	Euronext Dublin	20220210390145
45	45.38	EUR	09:49:02	Euronext Dublin	20220210394497
82	45.36	EUR	09:49:05	Euronext Dublin	20220210400641
56	45.37	EUR	09:50:01	Euronext Dublin	20220210404993
157	45.38	EUR	09:52:03	Euronext Dublin	20220210410625
119	45.37	EUR	09:52:03	Euronext Dublin	20220210411137
156	45.37	EUR	09:54:04	Euronext Dublin	20220210413441
65	45.36	EUR	09:54:04	Euronext Dublin	20220210415489
290	45.37	EUR	09:57:00	Euronext Dublin	20220210418817
44	45.37	EUR	09:57:01	Euronext Dublin	20220210423681
72	45.37	EUR	09:57:05	Euronext Dublin	20220210426753
189	45.36	EUR	10:00:05	Euronext Dublin	20220210434177
45	45.36	EUR	10:00:05	Euronext Dublin	20220210435457
46	45.33	EUR	10:01:01	Euronext Dublin	20220210436481
45	45.31	EUR	10:01:03	Euronext Dublin	20220210436737
76	45.35	EUR	10:02:03	Euronext Dublin	20220210448001
61	45.34	EUR	10:02:03	Euronext Dublin	20220210449025
96	45.33	EUR	10:03:00	Euronext Dublin	20220210449793
45	45.32	EUR	10:03:01	Euronext Dublin	20220210452609
62	45.29	EUR	10:03:04	Euronext Dublin	20220210455425
210	45.33	EUR	10:06:01	Euronext Dublin	20220210459009
139	45.33	EUR	10:06:01	Euronext Dublin	20220210459777
11	45.33	EUR	10:06:01	Euronext Dublin	20220210460033
161	45.32	EUR	10:07:02	Euronext Dublin	20220210460801
61	45.32	EUR	10:07:02	Euronext Dublin	20220210462593
45	45.3	EUR	10:07:04	Euronext Dublin	20220210465921
113	45.34	EUR	10:09:00	Euronext Dublin	20220210471809
55	45.34	EUR	10:09:00	Euronext Dublin	20220210474369
90	45.36	EUR	10:10:01	Euronext Dublin	20220210478209
39	45.36	EUR	10:10:01	Euronext Dublin	20220210478721
45	45.35	EUR	10:10:05	Euronext Dublin	20220210479745
160	45.35	EUR	10:12:03	Euronext Dublin	20220210481281
320	45.37	EUR	10:17:05	Euronext Dublin	20220210490241
44	45.37	EUR	10:18:01	Euronext Dublin	20220210493057
155	45.37	EUR	10:23:00	Euronext Dublin	20220210503553
135	45.37	EUR	10:23:00	Euronext Dublin	20220210505601
45	45.37	EUR	10:23:02	Euronext Dublin	20220210507137
207	45.36	EUR	10:24:05	Euronext Dublin	20220210508929
62	45.37	EUR	10:25:02	Euronext Dublin	20220210514049
85	45.47	EUR	11:53:00	Euronext Dublin	20220210673793
65	45.48	EUR	11:53:05	Euronext Dublin	20220210676609
43	45.48	EUR	11:53:05	Euronext Dublin	20220210676865
172	45.46	EUR	11:56:00	Euronext Dublin	20220210679169
65	45.46	EUR	11:56:00	Euronext Dublin	20220210681729
42	45.46	EUR	11:56:00	Euronext Dublin	20220210681985
5	45.46	EUR	11:56:00	Euronext Dublin	20220210682241
4	45.47	EUR	11:56:04	Euronext Dublin	20220210683777
2	45.47	EUR	11:56:04	Euronext Dublin	20220210684033
358	45.49	EUR	11:59:05	Euronext Dublin	20220210686593
123	45.49	EUR	11:59:05	Euronext Dublin	20220210687105
183	45.5	EUR	12:02:02	Euronext Dublin	20220210693761
69	45.5	EUR	12:02:02	Euronext Dublin	20220210694017
44	45.45	EUR	12:02:04	Euronext Dublin	20220210698881
139	45.45	EUR	12:04:02	Euronext Dublin	20220210701441
74	45.43	EUR	12:04:04	Euronext Dublin	20220210702977
199	45.45	EUR	12:08:03	Euronext Dublin	20220210712961
291	45.49	EUR	12:12:00	Euronext Dublin	20220210719617
340	45.49	EUR	12:12:00	Euronext Dublin	20220210719873
43	45.51	EUR	13:32:00	Euronext Dublin	20220210901889
45	45.49	EUR	13:32:01	Euronext Dublin	20220210903937
105	45.43	EUR	13:33:02	Euronext Dublin	20220210912897
45	45.42	EUR	13:33:03	Euronext Dublin	20220210914433
72	45.38	EUR	13:34:00	Euronext Dublin	20220210921857
45	45.4	EUR	13:34:04	Euronext Dublin	20220210926209
46	45.44	EUR	13:35:00	Euronext Dublin	20220210928001
357	45.44	EUR	13:35:00	Euronext Dublin	20220210928257
150	45.49	EUR	13:35:02	Euronext Dublin	20220210931073
357	45.49	EUR	13:35:02	Euronext Dublin	20220210931329
357	45.49	EUR	13:35:02	Euronext Dublin	20220210931585
357	45.49	EUR	13:35:02	Euronext Dublin	20220210932097
208	45.49	EUR	13:35:02	Euronext Dublin	20220210932609
149	45.49	EUR	13:35:02	Euronext Dublin	20220210932865
31	45.49	EUR	13:35:02	Euronext Dublin	20220210933121
326	45.49	EUR	13:35:02	Euronext Dublin	20220210933377
67	45.49	EUR	13:35:02	Euronext Dublin	20220210933633
223	45.49	EUR	13:35:02	Euronext Dublin	20220210933889
67	45.49	EUR	13:35:02	Euronext Dublin	20220210934145
290	45.49	EUR	13:35:02	Euronext Dublin	20220210934401
357	45.49	EUR	13:35:02	Euronext Dublin	20220210934657
204	45.49	EUR	13:35:02	Euronext Dublin	20220210935169
169	45.46	EUR	13:35:05	Euronext Dublin	20220210936449
188	45.46	EUR	13:35:05	Euronext Dublin	20220210936705
357	45.47	EUR	13:36:00	Euronext Dublin	20220210937985
216	45.47	EUR	13:36:00	Euronext Dublin	20220210938241
357	45.47	EUR	13:36:00	Euronext Dublin	20220210938497
357	45.47	EUR	13:36:02	Euronext Dublin	20220210940033
357	45.47	EUR	13:36:02	Euronext Dublin	20220210940801
116	45.47	EUR	13:36:02	Euronext Dublin	20220210941057
51	45.47	EUR	13:36:02	Euronext Dublin	20220210941313
67	45.47	EUR	13:36:02	Euronext Dublin	20220210941569
239	45.47	EUR	13:36:02	Euronext Dublin	20220210941825
26	45.47	EUR	13:36:02	Euronext Dublin	20220210942337
25	45.49	EUR	13:37:02	Euronext Dublin	20220210945153
32	45.49	EUR	13:37:02	Euronext Dublin	20220210945409
69	45.46	EUR	13:37:03	Euronext Dublin	20220210945921
30	45.46	EUR	13:37:03	Euronext Dublin	20220210946177
91	45.5	EUR	13:38:01	Euronext Dublin	20220210948993
100	45.51	EUR	13:39:00	Euronext Dublin	20220210951553
62	45.52	EUR	13:40:01	Euronext Dublin	20220210954369
85	45.49	EUR	13:40:04	Euronext Dublin	20220210956161
44	45.49	EUR	13:41:00	Euronext Dublin	20220210958721
45	45.51	EUR	13:41:01	Euronext Dublin	20220210960769
87	45.5	EUR	13:42:01	Euronext Dublin	20220210967169
60	45.5	EUR	13:42:01	Euronext Dublin	20220210967681
159	45.49	EUR	13:43:03	Euronext Dublin	20220210968193
43	45.49	EUR	13:43:03	Euronext Dublin	20220210968449
147	45.47	EUR	13:45:00	Euronext Dublin	20220210974081
65	45.47	EUR	13:45:00	Euronext Dublin	20220210974593
43	45.48	EUR	13:45:01	Euronext Dublin	20220210975873
83	45.49	EUR	13:46:00	Euronext Dublin	20220210980993
44	45.5	EUR	13:46:03	Euronext Dublin	20220210984065
43	45.47	EUR	13:47:00	Euronext Dublin	20220210986881
45	45.45	EUR	13:47:02	Euronext Dublin	20220210989697
43	45.46	EUR	13:47:04	Euronext Dublin	20220210991745
44	45.45	EUR	13:48:00	Euronext Dublin	20220210993025
57	45.47	EUR	13:48:05	Euronext Dublin	20220210994817
24	45.45	EUR	13:49:03	Euronext Dublin	20220210998401
66	45.44	EUR	13:49:03	Euronext Dublin	20220210998913
12	45.47	EUR	13:51:01	Euronext Dublin	202202101005569
96	45.47	EUR	13:51:01	Euronext Dublin	202202101005825
307	45.47	EUR	13:52:03	Euronext Dublin	202202101006849
105	45.47	EUR	13:52:03	Euronext Dublin	202202101007361
44	45.46	EUR	13:52:05	Euronext Dublin	202202101008641
75	45.48	EUR	13:53:01	Euronext Dublin	202202101012225
144	45.48	EUR	13:55:00	Euronext Dublin	202202101017345
6	45.48	EUR	13:55:00	Euronext Dublin	202202101017601
76	45.48	EUR	13:55:00	Euronext Dublin	202202101017857
15	45.48	EUR	13:55:00	Euronext Dublin	202202101018113
75	45.48	EUR	13:55:00	Euronext Dublin	202202101018369
82	45.48	EUR	13:55:01	Euronext Dublin	202202101019393
85	45.48	EUR	13:55:03	Euronext Dublin	202202101020161
110	45.49	EUR	13:58:00	Euronext Dublin	202202101024257
177	45.48	EUR	13:58:01	Euronext Dublin	202202101025281
44	45.48	EUR	13:58:04	Euronext Dublin	202202101025793
45	45.45	EUR	13:59:02	Euronext Dublin	202202101030913
86	45.42	EUR	14:00:00	Euronext Dublin	202202101032449
45	45.39	EUR	14:00:02	Euronext Dublin	202202101033473
99	45.37	EUR	14:01:02	Euronext Dublin	202202101037313
45	45.36	EUR	14:01:03	Euronext Dublin	202202101039873
80	45.36	EUR	14:02:02	Euronext Dublin	202202101042433
86	45.37	EUR	14:03:00	Euronext Dublin	202202101046529
89	45.37	EUR	14:03:05	Euronext Dublin	202202101051393
44	45.34	EUR	14:04:02	Euronext Dublin	202202101053185
44	45.32	EUR	14:04:04	Euronext Dublin	202202101054721
96	45.35	EUR	14:05:04	Euronext Dublin	202202101057281
181	45.35	EUR	14:07:04	Euronext Dublin	202202101059329
92	45.35	EUR	14:07:04	Euronext Dublin	202202101059841
61	45.32	EUR	14:08:02	Euronext Dublin	202202101063937
50	45.34	EUR	14:08:04	Euronext Dublin	202202101072641
99	45.31	EUR	14:09:03	Euronext Dublin	202202101074945
45	45.31	EUR	14:10:00	Euronext Dublin	202202101076481
48	45.31	EUR	14:10:02	Euronext Dublin	202202101079809
64	45.29	EUR	14:10:03	Euronext Dublin	202202101080833
357	45.29	EUR	14:11:01	Euronext Dublin	202202101083137
88	45.29	EUR	14:11:01	Euronext Dublin	202202101083393
271	45.29	EUR	14:11:01	Euronext Dublin	202202101083649
86	45.29	EUR	14:11:01	Euronext Dublin	202202101083905
308	45.29	EUR	14:11:01	Euronext Dublin	202202101084161
85	45.29	EUR	14:11:01	Euronext Dublin	202202101084417
272	45.3	EUR	14:11:04	Euronext Dublin	202202101084929
75	45.33	EUR	14:12:01	Euronext Dublin	202202101086465
122	45.33	EUR	14:12:01	Euronext Dublin	202202101086721
300	45.33	EUR	14:12:01	Euronext Dublin	202202101086977
67	45.33	EUR	14:12:01	Euronext Dublin	202202101087233
357	45.33	EUR	14:12:01	Euronext Dublin	202202101087489
357	45.33	EUR	14:12:01	Euronext Dublin	202202101087745
357	45.33	EUR	14:12:01	Euronext Dublin	202202101088001
6	45.33	EUR	14:12:01	Euronext Dublin	202202101088257
351	45.33	EUR	14:13:00	Euronext Dublin	202202101089537
129	45.33	EUR	14:13:00	Euronext Dublin	202202101090049
540	45.32	EUR	14:13:02	Euronext Dublin	202202101090561
117	45.32	EUR	14:13:02	Euronext Dublin	202202101090817
117	45.32	EUR	14:13:02	Euronext Dublin	202202101091073
540	45.32	EUR	14:13:02	Euronext Dublin	202202101091329
657	45.32	EUR	14:13:03	Euronext Dublin	202202101092609
390	45.32	EUR	14:13:03	Euronext Dublin	202202101092865
100	45.32	EUR	14:13:03	Euronext Dublin	202202101093121
167	45.32	EUR	14:13:03	Euronext Dublin	202202101093377
657	45.32	EUR	14:13:03	Euronext Dublin	202202101093633
215	45.32	EUR	14:13:03	Euronext Dublin	202202101093889
126	45.24	EUR	14:14:04	Euronext Dublin	202202101095681
49	45.24	EUR	14:14:04	Euronext Dublin	202202101096449
86	45.27	EUR	14:15:00	Euronext Dublin	202202101097729
327	45.26	EUR	14:16:02	Euronext Dublin	202202101102849
87	45.28	EUR	14:16:05	Euronext Dublin	202202101108481
122	45.3	EUR	14:17:00	Euronext Dublin	202202101110017
44	45.3	EUR	14:17:00	Euronext Dublin	202202101110273
15	45.3	EUR	14:17:03	Euronext Dublin	202202101110529
49	45.3	EUR	14:17:03	Euronext Dublin	202202101110785
405	45.29	EUR	14:19:04	Euronext Dublin	202202101113089
100	45.29	EUR	14:21:03	Euronext Dublin	202202101113857
188	45.29	EUR	14:21:03	Euronext Dublin	202202101114113
273	45.29	EUR	14:22:02	Euronext Dublin	202202101115393
136	45.27	EUR	14:23:00	Euronext Dublin	202202101118465
357	45.27	EUR	14:25:02	Euronext Dublin	202202101127425
181	45.25	EUR	14:25:05	Euronext Dublin	202202101127937
64	45.24	EUR	14:26:00	Euronext Dublin	202202101129473
46	45.24	EUR	14:26:00	Euronext Dublin	202202101129729
44	45.22	EUR	14:26:02	Euronext Dublin	202202101131009
46	45.21	EUR	14:26:03	Euronext Dublin	202202101131521
73	45.22	EUR	14:27:01	Euronext Dublin	202202101136641
7	45.21	EUR	14:27:04	Euronext Dublin	202202101137921
112	45.2	EUR	14:28:00	Euronext Dublin	202202101138177
5	45.2	EUR	14:28:04	Euronext Dublin	202202101139969
43	45.2	EUR	14:28:04	Euronext Dublin	202202101140225
67	45.21	EUR	14:28:04	Euronext Dublin	202202101140481
47	45.21	EUR	14:28:04	Euronext Dublin	202202101140737
122	45.21	EUR	14:28:04	Euronext Dublin	202202101140993
122	45.21	EUR	14:28:04	Euronext Dublin	202202101141249
150	45.21	EUR	14:28:04	Euronext Dublin	202202101141505
207	45.21	EUR	14:28:04	Euronext Dublin	202202101141761
150	45.21	EUR	14:28:04	Euronext Dublin	202202101142017
357	45.21	EUR	14:28:04	Euronext Dublin	202202101142273
32	45.21	EUR	14:28:04	Euronext Dublin	202202101142529
325	45.21	EUR	14:28:04	Euronext Dublin	202202101142785
325	45.21	EUR	14:28:04	Euronext Dublin	202202101143041
32	45.21	EUR	14:28:04	Euronext Dublin	202202101143297
179	45.21	EUR	14:28:04	Euronext Dublin	202202101143553
32	45.21	EUR	14:28:04	Euronext Dublin	202202101143809
325	45.21	EUR	14:28:04	Euronext Dublin	202202101145345
357	45.21	EUR	14:28:04	Euronext Dublin	202202101145857
240	45.22	EUR	14:29:01	Euronext Dublin	202202101148673
117	45.22	EUR	14:29:01	Euronext Dublin	202202101148929
357	45.22	EUR	14:29:01	Euronext Dublin	202202101149441
357	45.22	EUR	14:29:01	Euronext Dublin	202202101149697
357	45.22	EUR	14:29:02	Euronext Dublin	202202101150209
357	45.22	EUR	14:29:03	Euronext Dublin	202202101150465
357	45.22	EUR	14:29:03	Euronext Dublin	202202101150721
20	45.22	EUR	14:29:03	Euronext Dublin	202202101150977
40	45.22	EUR	14:29:05	Euronext Dublin	202202101151233
6	45.22	EUR	14:30:00	Euronext Dublin	202202101153281
286	45.24	EUR	14:30:02	Euronext Dublin	202202101156353
155	45.24	EUR	14:30:02	Euronext Dublin	202202101156609
23	45.24	EUR	14:30:02	Euronext Dublin	202202101156865
84	45.23	EUR	14:30:02	Euronext Dublin	202202101159425
63	45.22	EUR	14:30:03	Euronext Dublin	202202101160449
93	45.22	EUR	14:30:03	Euronext Dublin	202202101160961
158	45.21	EUR	14:30:04	Euronext Dublin	202202101161985
1	45.21	EUR	14:30:04	Euronext Dublin	202202101162241
122	45.21	EUR	14:30:04	Euronext Dublin	202202101164033
2	45.21	EUR	14:30:04	Euronext Dublin	202202101164289
30	45.24	EUR	14:31:00	Euronext Dublin	202202101167617
332	45.24	EUR	14:31:00	Euronext Dublin	202202101167873
44	45.24	EUR	14:31:00	Euronext Dublin	202202101168641
150	45.24	EUR	14:31:02	Euronext Dublin	202202101169665
301	45.24	EUR	14:31:05	Euronext Dublin	202202101172481
189	45.24	EUR	14:31:05	Euronext Dublin	202202101174017
44	45.23	EUR	14:31:05	Euronext Dublin	202202101176833
150	45.24	EUR	14:32:00	Euronext Dublin	202202101178113
122	45.24	EUR	14:32:00	Euronext Dublin	202202101178369
111	45.24	EUR	14:32:00	Euronext Dublin	202202101178625
2	45.22	EUR	14:32:01	Euronext Dublin	202202101182977
109	45.21	EUR	14:32:02	Euronext Dublin	202202101184257
44	45.2	EUR	14:32:03	Euronext Dublin	202202101184769
150	45.23	EUR	14:32:04	Euronext Dublin	202202101186561
122	45.23	EUR	14:32:04	Euronext Dublin	202202101186817
5	45.23	EUR	14:32:04	Euronext Dublin	202202101187073
101	45.23	EUR	14:33:00	Euronext Dublin	202202101188609
150	45.24	EUR	14:33:00	Euronext Dublin	202202101190401
5	45.22	EUR	14:33:01	Euronext Dublin	202202101192449
150	45.25	EUR	14:33:02	Euronext Dublin	202202101193729
134	45.24	EUR	14:33:05	Euronext Dublin	202202101195009
110	45.24	EUR	14:33:05	Euronext Dublin	202202101197057
28	45.24	EUR	14:33:05	Euronext Dublin	202202101197313
194	45.22	EUR	14:34:00	Euronext Dublin	202202101198593
204	45.21	EUR	14:34:00	Euronext Dublin	202202101200641
160	45.2	EUR	14:34:01	Euronext Dublin	202202101202177
203	45.19	EUR	14:34:03	Euronext Dublin	202202101207809
44	45.19	EUR	14:34:03	Euronext Dublin	202202101210625
58	45.18	EUR	14:34:03	Euronext Dublin	202202101213697
3	45.2	EUR	14:34:05	Euronext Dublin	202202101217793
150	45.2	EUR	14:34:05	Euronext Dublin	202202101218049
3	45.2	EUR	14:34:05	Euronext Dublin	202202101218305
150	45.2	EUR	14:34:05	Euronext Dublin	202202101218561
122	45.2	EUR	14:34:05	Euronext Dublin	202202101218817
122	45.2	EUR	14:34:05	Euronext Dublin	202202101219073
12	45.2	EUR	14:34:05	Euronext Dublin	202202101219329
100	45.2	EUR	14:34:05	Euronext Dublin	202202101219585
136	45.2	EUR	14:35:00	Euronext Dublin	202202101219841
102	45.21	EUR	14:35:01	Euronext Dublin	202202101223169
51	45.21	EUR	14:35:01	Euronext Dublin	202202101223425
1	45.21	EUR	14:35:01	Euronext Dublin	202202101223681
75	45.16	EUR	14:35:03	Euronext Dublin	202202101230849
88	45.15	EUR	14:35:05	Euronext Dublin	202202101232641
150	45.15	EUR	14:35:05	Euronext Dublin	202202101233153
66	45.15	EUR	14:36:01	Euronext Dublin	202202101234433
204	45.16	EUR	14:36:01	Euronext Dublin	202202101237761
80	45.17	EUR	14:36:02	Euronext Dublin	202202101239553
85	45.17	EUR	14:36:02	Euronext Dublin	202202101239809
35	45.18	EUR	14:36:02	Euronext Dublin	202202101242113
47	45.18	EUR	14:36:03	Euronext Dublin	202202101242369
46	45.18	EUR	14:36:03	Euronext Dublin	202202101243137
83	45.15	EUR	14:37:01	Euronext Dublin	202202101245697
62	45.15	EUR	14:37:01	Euronext Dublin	202202101246209
150	45.16	EUR	14:37:03	Euronext Dublin	202202101248001
121	45.16	EUR	14:37:04	Euronext Dublin	202202101248257
41	45.16	EUR	14:37:04	Euronext Dublin	202202101248769
82	45.16	EUR	14:37:04	Euronext Dublin	202202101249025
80	45.15	EUR	14:37:04	Euronext Dublin	202202101249793
4	45.15	EUR	14:37:04	Euronext Dublin	202202101250049
47	45.15	EUR	14:37:04	Euronext Dublin	202202101250305
48	45.15	EUR	14:37:05	Euronext Dublin	202202101250561
45	45.15	EUR	14:37:05	Euronext Dublin	202202101251073
94	45.12	EUR	14:38:03	Euronext Dublin	202202101261569
47	45.12	EUR	14:38:03	Euronext Dublin	202202101261825
210	45.16	EUR	14:39:00	Euronext Dublin	202202101265153
112	45.16	EUR	14:39:00	Euronext Dublin	202202101266177
95	45.16	EUR	14:39:00	Euronext Dublin	202202101267713
150	45.18	EUR	14:39:01	Euronext Dublin	202202101270017
58	45.17	EUR	14:39:02	Euronext Dublin	202202101270529
175	45.18	EUR	14:39:04	Euronext Dublin	202202101271297
67	45.18	EUR	14:39:04	Euronext Dublin	202202101271553
657	45.18	EUR	14:39:05	Euronext Dublin	202202101271809
657	45.18	EUR	14:39:05	Euronext Dublin	202202101272321
252	45.18	EUR	14:39:05	Euronext Dublin	202202101272577
405	45.18	EUR	14:39:05	Euronext Dublin	202202101272833
529	45.18	EUR	14:39:05	Euronext Dublin	202202101273345
32	45.22	EUR	14:40:01	Euronext Dublin	202202101277953
118	45.21	EUR	14:40:02	Euronext Dublin	202202101278209
139	45.21	EUR	14:40:02	Euronext Dublin	202202101278721
48	45.22	EUR	14:40:04	Euronext Dublin	202202101279489
100	45.22	EUR	14:41:00	Euronext Dublin	202202101279745
104	45.22	EUR	14:41:00	Euronext Dublin	202202101280001
2	45.22	EUR	14:41:00	Euronext Dublin	202202101280257
234	45.23	EUR	14:41:02	Euronext Dublin	202202101282049
202	45.27	EUR	14:41:05	Euronext Dublin	202202101285377
96	45.3	EUR	14:42:01	Euronext Dublin	202202101289729
79	45.3	EUR	14:42:01	Euronext Dublin	202202101289985
2	45.3	EUR	14:42:01	Euronext Dublin	202202101290241
150	45.33	EUR	14:42:05	Euronext Dublin	202202101293057
325	45.32	EUR	14:43:00	Euronext Dublin	202202101293569
98	45.32	EUR	14:43:00	Euronext Dublin	202202101293825
45	45.3	EUR	14:43:00	Euronext Dublin	202202101294337
65	45.31	EUR	14:43:01	Euronext Dublin	202202101294849
80	45.31	EUR	14:43:02	Euronext Dublin	202202101295105
60	45.29	EUR	14:43:03	Euronext Dublin	202202101299969
86	45.33	EUR	14:44:01	Euronext Dublin	202202101305345
50	45.32	EUR	14:44:02	Euronext Dublin	202202101305601
67	45.32	EUR	14:44:02	Euronext Dublin	202202101305857
180	45.31	EUR	14:44:02	Euronext Dublin	202202101306369
100	45.32	EUR	14:44:04	Euronext Dublin	202202101308161
109	45.32	EUR	14:44:04	Euronext Dublin	202202101308417
78	45.32	EUR	14:45:00	Euronext Dublin	202202101310721
67	45.32	EUR	14:45:00	Euronext Dublin	202202101310977
100	45.32	EUR	14:45:01	Euronext Dublin	202202101311489
60	45.32	EUR	14:45:01	Euronext Dublin	202202101311745
74	45.33	EUR	14:45:03	Euronext Dublin	202202101313025
54	45.33	EUR	14:45:04	Euronext Dublin	202202101313281
22	45.34	EUR	14:45:05	Euronext Dublin	202202101315841
84	45.34	EUR	14:46:01	Euronext Dublin	202202101316865
45	45.34	EUR	14:46:03	Euronext Dublin	202202101318657
47	45.33	EUR	14:46:05	Euronext Dublin	202202101320449
55	45.32	EUR	14:47:04	Euronext Dublin	202202101326337
47	45.32	EUR	14:47:04	Euronext Dublin	202202101326593
108	45.31	EUR	14:48:00	Euronext Dublin	202202101326849
122	45.3	EUR	14:48:03	Euronext Dublin	202202101327873
87	45.3	EUR	14:48:03	Euronext Dublin	202202101328129
62	45.28	EUR	14:48:05	Euronext Dublin	202202101329665
73	45.24	EUR	14:49:03	Euronext Dublin	202202101334017
73	45.24	EUR	14:49:04	Euronext Dublin	202202101334529
8	45.24	EUR	14:49:04	Euronext Dublin	202202101334785
73	45.24	EUR	14:49:05	Euronext Dublin	202202101335041
23	45.24	EUR	14:49:05	Euronext Dublin	202202101335297
29	45.24	EUR	14:49:05	Euronext Dublin	202202101335553
5	45.24	EUR	14:49:05	Euronext Dublin	202202101336065
88	45.33	EUR	14:51:02	Euronext Dublin	202202101342977
90	45.33	EUR	14:51:02	Euronext Dublin	202202101343233
60	45.33	EUR	14:51:02	Euronext Dublin	202202101343489
152	45.32	EUR	14:51:04	Euronext Dublin	202202101344513
63	45.33	EUR	14:52:00	Euronext Dublin	202202101346817
45	45.33	EUR	14:52:01	Euronext Dublin	202202101347073
44	45.34	EUR	14:52:02	Euronext Dublin	202202101347585
53	45.34	EUR	14:52:03	Euronext Dublin	202202101347841
79	45.34	EUR	14:53:01	Euronext Dublin	202202101348865
98	45.34	EUR	14:53:01	Euronext Dublin	202202101349121
61	45.34	EUR	14:53:01	Euronext Dublin	202202101349377
24	45.32	EUR	14:53:03	Euronext Dublin	202202101351937
132	45.31	EUR	14:54:02	Euronext Dublin	202202101354753
99	45.31	EUR	14:54:02	Euronext Dublin	202202101356545
87	45.29	EUR	14:54:04	Euronext Dublin	202202101358081
48	45.29	EUR	14:54:04	Euronext Dublin	202202101358593
104	45.27	EUR	14:55:02	Euronext Dublin	202202101360641
182	45.29	EUR	14:56:01	Euronext Dublin	202202101366273
1	45.26	EUR	14:56:02	Euronext Dublin	202202101366785
53	45.26	EUR	14:56:02	Euronext Dublin	202202101367041
73	45.27	EUR	14:56:04	Euronext Dublin	202202101370625
126	45.25	EUR	14:57:02	Euronext Dublin	202202101371649
42	45.25	EUR	14:57:02	Euronext Dublin	202202101372161
122	45.28	EUR	14:59:01	Euronext Dublin	202202101373697
122	45.28	EUR	14:59:01	Euronext Dublin	202202101373953
4	45.28	EUR	14:59:01	Euronext Dublin	202202101374209
15	45.25	EUR	14:59:02	Euronext Dublin	202202101374465
132	45.24	EUR	14:59:03	Euronext Dublin	202202101374977
64	45.24	EUR	14:59:03	Euronext Dublin	202202101375233
50	45.25	EUR	15:00:02	Euronext Dublin	202202101377025
95	45.24	EUR	15:00:02	Euronext Dublin	202202101378049
45	45.24	EUR	15:00:02	Euronext Dublin	202202101378305
129	45.24	EUR	15:01:00	Euronext Dublin	202202101380865
78	45.24	EUR	15:01:03	Euronext Dublin	202202101383169
162	45.26	EUR	15:02:00	Euronext Dublin	202202101385473
150	45.26	EUR	15:02:00	Euronext Dublin	202202101386241
50	45.26	EUR	15:02:00	Euronext Dublin	202202101386497
5	45.26	EUR	15:02:00	Euronext Dublin	202202101386753
48	45.26	EUR	15:02:00	Euronext Dublin	202202101387009
98	45.26	EUR	15:02:00	Euronext Dublin	202202101387265
51	45.26	EUR	15:02:02	Euronext Dublin	202202101388545
184	45.25	EUR	15:03:00	Euronext Dublin	202202101390081
43	45.24	EUR	15:03:02	Euronext Dublin	202202101392129
24	45.24	EUR	15:03:03	Euronext Dublin	202202101392385
21	45.24	EUR	15:03:03	Euronext Dublin	202202101392641
68	45.24	EUR	15:03:03	Euronext Dublin	202202101392897
5	45.24	EUR	15:03:03	Euronext Dublin	202202101393153
115	45.23	EUR	15:03:04	Euronext Dublin	202202101394433
45	45.21	EUR	15:03:05	Euronext Dublin	202202101394945
44	45.21	EUR	15:03:05	Euronext Dublin	202202101395201
45	45.19	EUR	15:04:00	Euronext Dublin	202202101396737
84	45.2	EUR	15:04:03	Euronext Dublin	202202101400065
150	45.23	EUR	15:04:05	Euronext Dublin	202202101404161
31	45.23	EUR	15:04:05	Euronext Dublin	202202101404417
59	45.23	EUR	15:04:05	Euronext Dublin	202202101404673
47	45.23	EUR	15:04:05	Euronext Dublin	202202101404929
44	45.23	EUR	15:04:05	Euronext Dublin	202202101405185
58	45.22	EUR	15:04:05	Euronext Dublin	202202101405441
46	45.21	EUR	15:05:03	Euronext Dublin	202202101408769
90	45.21	EUR	15:05:03	Euronext Dublin	202202101409793
329	45.24	EUR	15:06:03	Euronext Dublin	202202101412865
59	45.24	EUR	15:06:03	Euronext Dublin	202202101413121
44	45.24	EUR	15:06:03	Euronext Dublin	202202101413633
56	45.24	EUR	15:06:05	Euronext Dublin	202202101414657
52	45.24	EUR	15:06:05	Euronext Dublin	202202101414913
140	45.23	EUR	15:07:00	Euronext Dublin	202202101415681
65	45.23	EUR	15:07:00	Euronext Dublin	202202101415937
216	45.21	EUR	15:07:03	Euronext Dublin	202202101417729
14	45.2	EUR	15:07:05	Euronext Dublin	202202101417985
157	45.19	EUR	15:07:05	Euronext Dublin	202202101419009
52	45.19	EUR	15:08:02	Euronext Dublin	202202101421569
136	45.18	EUR	15:08:03	Euronext Dublin	202202101422337
59	45.18	EUR	15:08:03	Euronext Dublin	202202101422849
13	45.19	EUR	15:08:04	Euronext Dublin	202202101423361
138	45.18	EUR	15:09:00	Euronext Dublin	202202101423617
7	45.18	EUR	15:09:00	Euronext Dublin	202202101423873
72	45.18	EUR	15:09:00	Euronext Dublin	202202101424129
1	45.2	EUR	15:09:02	Euronext Dublin	202202101425665
67	45.2	EUR	15:09:03	Euronext Dublin	202202101426433
249	45.22	EUR	15:09:04	Euronext Dublin	202202101429249
1	45.22	EUR	15:09:05	Euronext Dublin	202202101430529
134	45.22	EUR	15:10:00	Euronext Dublin	202202101431553
40	45.22	EUR	15:10:00	Euronext Dublin	202202101432065
45	45.2	EUR	15:10:01	Euronext Dublin	202202101433601
106	45.22	EUR	15:10:04	Euronext Dublin	202202101435649
65	45.22	EUR	15:10:04	Euronext Dublin	202202101436161
27	45.2	EUR	15:11:02	Euronext Dublin	202202101437185
78	45.2	EUR	15:11:02	Euronext Dublin	202202101437441
211	45.19	EUR	15:11:03	Euronext Dublin	202202101437953
46	45.18	EUR	15:11:04	Euronext Dublin	202202101439745
46	45.18	EUR	15:11:05	Euronext Dublin	202202101441025
76	45.18	EUR	15:12:00	Euronext Dublin	202202101442561
76	45.17	EUR	15:12:02	Euronext Dublin	202202101444097
78	45.17	EUR	15:12:02	Euronext Dublin	202202101444865
46	45.16	EUR	15:12:02	Euronext Dublin	202202101445377
83	45.18	EUR	15:13:01	Euronext Dublin	202202101448193
46	45.16	EUR	15:13:04	Euronext Dublin	202202101448705
78	45.16	EUR	15:13:04	Euronext Dublin	202202101448961
150	45.16	EUR	15:13:05	Euronext Dublin	202202101449729
204	45.16	EUR	15:13:05	Euronext Dublin	202202101449985
835	45.16	EUR	15:13:05	Euronext Dublin	202202101450241
27	45.16	EUR	15:13:05	Euronext Dublin	202202101450497
85	45.16	EUR	15:13:05	Euronext Dublin	202202101450753
199	45.16	EUR	15:13:05	Euronext Dublin	202202101451009
195	45.15	EUR	15:14:01	Euronext Dublin	202202101452289
108	45.15	EUR	15:14:03	Euronext Dublin	202202101453057
150	45.21	EUR	15:16:04	Euronext Dublin	202202101463553
7	45.21	EUR	15:16:04	Euronext Dublin	202202101463809
150	45.21	EUR	15:16:04	Euronext Dublin	202202101464065
96	45.21	EUR	15:16:04	Euronext Dublin	202202101464321
10	45.21	EUR	15:16:04	Euronext Dublin	202202101464577
194	45.21	EUR	15:16:04	Euronext Dublin	202202101464833
122	45.21	EUR	15:16:04	Euronext Dublin	202202101465089
25	45.21	EUR	15:16:04	Euronext Dublin	202202101465345
410	45.19	EUR	15:16:05	Euronext Dublin	202202101467137
49	45.18	EUR	15:17:00	Euronext Dublin	202202101469185
50	45.17	EUR	15:17:00	Euronext Dublin	202202101470977
49	45.17	EUR	15:17:01	Euronext Dublin	202202101472001
54	45.17	EUR	15:17:02	Euronext Dublin	202202101474817
150	45.17	EUR	15:17:03	Euronext Dublin	202202101475585
199	45.17	EUR	15:17:03	Euronext Dublin	202202101475841
106	45.17	EUR	15:17:03	Euronext Dublin	202202101476097
45	45.17	EUR	15:17:03	Euronext Dublin	202202101476353
63	45.16	EUR	15:18:00	Euronext Dublin	202202101478401
185	45.15	EUR	15:18:00	Euronext Dublin	202202101478913
54	45.17	EUR	15:18:03	Euronext Dublin	202202101482753
55	45.17	EUR	15:18:03	Euronext Dublin	202202101483009
8	45.18	EUR	15:18:03	Euronext Dublin	202202101483777
19	45.18	EUR	15:18:03	Euronext Dublin	202202101484033
64	45.18	EUR	15:18:03	Euronext Dublin	202202101484289
81	45.18	EUR	15:18:05	Euronext Dublin	202202101486081
169	45.19	EUR	15:19:01	Euronext Dublin	202202101486593
35	45.19	EUR	15:19:01	Euronext Dublin	202202101486849
77	45.19	EUR	15:19:02	Euronext Dublin	202202101487105
67	45.19	EUR	15:19:02	Euronext Dublin	202202101487361
78	45.19	EUR	15:19:04	Euronext Dublin	202202101487617
44	45.19	EUR	15:19:04	Euronext Dublin	202202101487873
47	45.19	EUR	15:19:05	Euronext Dublin	202202101488129
44	45.18	EUR	15:20:00	Euronext Dublin	202202101488641
70	45.18	EUR	15:20:00	Euronext Dublin	202202101488897
13	45.18	EUR	15:20:00	Euronext Dublin	202202101489153
40	45.18	EUR	15:20:00	Euronext Dublin	202202101489409
13	45.18	EUR	15:20:00	Euronext Dublin	202202101489665
246	45.18	EUR	15:20:05	Euronext Dublin	202202101493249
257	45.2	EUR	15:21:05	Euronext Dublin	202202101498369
133	45.19	EUR	15:22:00	Euronext Dublin	202202101499137
58	45.19	EUR	15:22:03	Euronext Dublin	202202101500161
42	45.18	EUR	15:22:05	Euronext Dublin	202202101501185
94	45.18	EUR	15:22:05	Euronext Dublin	202202101501441
70	45.19	EUR	15:22:05	Euronext Dublin	202202101502465
274	45.19	EUR	15:24:00	Euronext Dublin	202202101504001
217	45.19	EUR	15:24:00	Euronext Dublin	202202101504257
15	45.19	EUR	15:25:00	Euronext Dublin	202202101504769
70	45.19	EUR	15:25:00	Euronext Dublin	202202101505025
5	45.19	EUR	15:25:01	Euronext Dublin	202202101505281
136	45.19	EUR	15:25:01	Euronext Dublin	202202101505537
417	45.17	EUR	15:25:04	Euronext Dublin	202202101506305
45	45.22	EUR	15:26:03	Euronext Dublin	202202101511169
53	45.22	EUR	15:26:03	Euronext Dublin	202202101511425
52	45.22	EUR	15:26:03	Euronext Dublin	202202101511681
51	45.22	EUR	15:26:03	Euronext Dublin	202202101511937
22	45.22	EUR	15:26:03	Euronext Dublin	202202101512193
102	45.29	EUR	15:27:00	Euronext Dublin	202202101517569
94	45.28	EUR	15:27:01	Euronext Dublin	202202101519361
51	45.28	EUR	15:27:01	Euronext Dublin	202202101519617
50	45.29	EUR	15:27:05	Euronext Dublin	202202101522177
317	45.28	EUR	15:28:02	Euronext Dublin	202202101522945
36	45.27	EUR	15:28:03	Euronext Dublin	202202101523201
67	45.27	EUR	15:28:03	Euronext Dublin	202202101523457
45	45.27	EUR	15:28:03	Euronext Dublin	202202101524481
1	45.28	EUR	15:28:04	Euronext Dublin	202202101528833
47	45.28	EUR	15:28:05	Euronext Dublin	202202101530625
41	45.27	EUR	15:29:02	Euronext Dublin	202202101532161
42	45.27	EUR	15:29:03	Euronext Dublin	202202101532417
94	45.25	EUR	15:29:03	Euronext Dublin	202202101533441
76	45.24	EUR	15:30:01	Euronext Dublin	202202101536769
46	45.24	EUR	15:30:01	Euronext Dublin	202202101537025
78	45.25	EUR	15:31:00	Euronext Dublin	202202101538561
59	45.24	EUR	15:31:01	Euronext Dublin	202202101539329
36	45.25	EUR	15:31:04	Euronext Dublin	202202101541377
85	45.25	EUR	15:31:04	Euronext Dublin	202202101541633
393	45.28	EUR	15:33:03	Euronext Dublin	202202101544193
23	45.28	EUR	15:33:03	Euronext Dublin	202202101544961
131	45.28	EUR	15:33:03	Euronext Dublin	202202101545473
86	45.27	EUR	15:34:01	Euronext Dublin	202202101548033
73	45.26	EUR	15:34:01	Euronext Dublin	202202101548801
85	45.26	EUR	15:34:05	Euronext Dublin	202202101551105
61	45.26	EUR	15:34:05	Euronext Dublin	202202101551361
45	45.26	EUR	15:35:00	Euronext Dublin	202202101552641
67	45.28	EUR	15:36:04	Euronext Dublin	202202101559041
3	45.28	EUR	15:36:04	Euronext Dublin	202202101559297
245	45.28	EUR	15:36:04	Euronext Dublin	202202101559553
111	45.27	EUR	15:37:00	Euronext Dublin	202202101560065
46	45.27	EUR	15:37:00	Euronext Dublin	202202101560833
69	45.26	EUR	15:37:04	Euronext Dublin	202202101565185
49	45.26	EUR	15:37:05	Euronext Dublin	202202101565441
17	45.25	EUR	15:37:05	Euronext Dublin	202202101565953
57	45.25	EUR	15:37:05	Euronext Dublin	202202101566209
69	45.25	EUR	15:38:02	Euronext Dublin	202202101568769
45	45.25	EUR	15:38:03	Euronext Dublin	202202101569025
30	45.25	EUR	15:38:03	Euronext Dublin	202202101569793
5	45.25	EUR	15:38:03	Euronext Dublin	202202101570049
41	45.25	EUR	15:38:03	Euronext Dublin	202202101570305
29	45.25	EUR	15:38:04	Euronext Dublin	202202101572097
15	45.26	EUR	15:39:02	Euronext Dublin	202202101579009
62	45.26	EUR	15:39:02	Euronext Dublin	202202101579265
50	45.26	EUR	15:39:02	Euronext Dublin	202202101579521
44	45.27	EUR	15:39:05	Euronext Dublin	202202101583617
81	45.26	EUR	15:40:00	Euronext Dublin	202202101584897
15	45.26	EUR	15:40:00	Euronext Dublin	202202101585153
13	45.26	EUR	15:40:00	Euronext Dublin	202202101586177
14	45.26	EUR	15:40:00	Euronext Dublin	202202101586433
48	45.26	EUR	15:40:02	Euronext Dublin	202202101586945
16	45.26	EUR	15:40:02	Euronext Dublin	202202101587201
5	45.26	EUR	15:40:03	Euronext Dublin	202202101587457
20	45.26	EUR	15:40:03	Euronext Dublin	202202101587713
82	45.26	EUR	15:41:00	Euronext Dublin	202202101587969
52	45.26	EUR	15:41:02	Euronext Dublin	202202101588225
50	45.26	EUR	15:41:02	Euronext Dublin	202202101588481
42	45.29	EUR	15:42:01	Euronext Dublin	202202101590017
41	45.29	EUR	15:42:02	Euronext Dublin	202202101590273
123	45.29	EUR	15:42:02	Euronext Dublin	202202101591809
45	45.28	EUR	15:42:04	Euronext Dublin	202202101595649
196	45.3	EUR	15:43:04	Euronext Dublin	202202101599745
44	45.27	EUR	15:43:05	Euronext Dublin	202202101603329
46	45.26	EUR	15:44:02	Euronext Dublin	202202101606145
67	45.27	EUR	15:44:04	Euronext Dublin	202202101611521
57	45.27	EUR	15:45:00	Euronext Dublin	202202101611777
46	45.25	EUR	15:45:01	Euronext Dublin	202202101614593
44	45.23	EUR	15:45:03	Euronext Dublin	202202101619457
52	45.24	EUR	15:46:02	Euronext Dublin	202202101626369
86	45.22	EUR	15:46:02	Euronext Dublin	202202101626881
44	45.2	EUR	15:46:04	Euronext Dublin	202202101630209
86	45.19	EUR	15:47:01	Euronext Dublin	202202101635073
101	45.2	EUR	15:48:00	Euronext Dublin	202202101637121
45	45.19	EUR	15:48:00	Euronext Dublin	202202101638145
54	45.21	EUR	15:48:03	Euronext Dublin	202202101641729
54	45.21	EUR	15:48:03	Euronext Dublin	202202101643521
171	45.22	EUR	15:49:01	Euronext Dublin	202202101645569
53	45.22	EUR	15:49:01	Euronext Dublin	202202101646081
48	45.23	EUR	15:49:03	Euronext Dublin	202202101648385
37	45.23	EUR	15:49:03	Euronext Dublin	202202101648641
9	45.23	EUR	15:49:03	Euronext Dublin	202202101648897
205	45.22	EUR	15:50:01	Euronext Dublin	202202101651969
134	45.19	EUR	15:50:02	Euronext Dublin	202202101653249
23	45.19	EUR	15:50:02	Euronext Dublin	202202101654017
52	45.19	EUR	15:50:02	Euronext Dublin	202202101654273
44	45.18	EUR	15:50:03	Euronext Dublin	202202101655041
97	45.17	EUR	15:50:05	Euronext Dublin	202202101661953
92	45.17	EUR	15:51:01	Euronext Dublin	202202101662721
125	45.16	EUR	15:51:04	Euronext Dublin	202202101663489
357	45.16	EUR	15:52:01	Euronext Dublin	202202101665537
115	45.17	EUR	15:52:03	Euronext Dublin	202202101668865
92	45.17	EUR	15:52:03	Euronext Dublin	202202101669121
1	45.17	EUR	15:52:03	Euronext Dublin	202202101669377
138	45.18	EUR	15:52:05	Euronext Dublin	202202101670657
218	45.18	EUR	15:52:05	Euronext Dublin	202202101670913
357	45.18	EUR	15:52:05	Euronext Dublin	202202101672449
183	45.18	EUR	15:52:05	Euronext Dublin	202202101672961
174	45.18	EUR	15:52:05	Euronext Dublin	202202101673217
100	45.18	EUR	15:52:05	Euronext Dublin	202202101673473
100	45.18	EUR	15:52:05	Euronext Dublin	202202101673729
150	45.18	EUR	15:52:05	Euronext Dublin	202202101673985
7	45.18	EUR	15:52:05	Euronext Dublin	202202101674241
357	45.18	EUR	15:53:00	Euronext Dublin	202202101674753
357	45.18	EUR	15:53:00	Euronext Dublin	202202101675009
294	45.18	EUR	15:53:00	Euronext Dublin	202202101675265
56	45.16	EUR	15:53:02	Euronext Dublin	202202101676289
74	45.16	EUR	15:53:03	Euronext Dublin	202202101679873
24	45.16	EUR	15:53:03	Euronext Dublin	202202101680385
111	45.17	EUR	15:54:00	Euronext Dublin	202202101681665
136	45.17	EUR	15:54:02	Euronext Dublin	202202101683713
63	45.17	EUR	15:54:03	Euronext Dublin	202202101683969
128	45.16	EUR	15:54:03	Euronext Dublin	202202101684225
44	45.15	EUR	15:54:03	Euronext Dublin	202202101686273
89	45.13	EUR	15:54:05	Euronext Dublin	202202101691905
50	45.13	EUR	15:54:05	Euronext Dublin	202202101694465
87	45.14	EUR	15:55:01	Euronext Dublin	202202101696769
108	45.17	EUR	15:56:02	Euronext Dublin	202202101700097
130	45.17	EUR	15:56:02	Euronext Dublin	202202101700353
31	45.17	EUR	15:56:02	Euronext Dublin	202202101700609
156	45.17	EUR	15:56:02	Euronext Dublin	202202101701121
204	45.17	EUR	15:57:00	Euronext Dublin	202202101702657
101	45.17	EUR	15:57:02	Euronext Dublin	202202101704705
59	45.17	EUR	15:57:02	Euronext Dublin	202202101705217
158	45.17	EUR	15:58:02	Euronext Dublin	202202101706753
150	45.17	EUR	15:58:02	Euronext Dublin	202202101707265
43	45.18	EUR	15:58:03	Euronext Dublin	202202101707777
48	45.18	EUR	15:58:03	Euronext Dublin	202202101708033
1	45.18	EUR	15:58:03	Euronext Dublin	202202101708289
60	45.18	EUR	15:58:04	Euronext Dublin	202202101709057
89	45.18	EUR	15:58:05	Euronext Dublin	202202101709825
48	45.18	EUR	15:59:00	Euronext Dublin	202202101710081
58	45.18	EUR	15:59:00	Euronext Dublin	202202101710337
46	45.18	EUR	15:59:01	Euronext Dublin	202202101710593
77	45.2	EUR	15:59:04	Euronext Dublin	202202101715969
50	45.2	EUR	16:00:00	Euronext Dublin	202202101716225
1	45.2	EUR	16:00:00	Euronext Dublin	202202101716481
13	45.2	EUR	16:00:00	Euronext Dublin	202202101716737
51	45.2	EUR	16:00:00	Euronext Dublin	202202101716993
50	45.2	EUR	16:00:00	Euronext Dublin	202202101717249
64	45.19	EUR	16:00:00	Euronext Dublin	202202101718273
8	45.19	EUR	16:00:00	Euronext Dublin	202202101718529
47	45.17	EUR	16:00:01	Euronext Dublin	202202101720065
44	45.16	EUR	16:00:01	Euronext Dublin	202202101720577
82	45.14	EUR	16:00:02	Euronext Dublin	202202101721601
137	45.15	EUR	16:01:00	Euronext Dublin	202202101726465
81	45.16	EUR	16:01:01	Euronext Dublin	202202101727489
35	45.16	EUR	16:01:01	Euronext Dublin	202202101727745
6	45.16	EUR	16:01:01	Euronext Dublin	202202101728001
117	45.15	EUR	16:01:03	Euronext Dublin	202202101729537
91	45.15	EUR	16:01:03	Euronext Dublin	202202101729793
53	45.15	EUR	16:01:05	Euronext Dublin	202202101730561
16	45.15	EUR	16:01:05	Euronext Dublin	202202101730817
35	45.15	EUR	16:01:05	Euronext Dublin	202202101731073
6	45.15	EUR	16:01:05	Euronext Dublin	202202101731329
40	45.15	EUR	16:02:00	Euronext Dublin	202202101731585
19	45.15	EUR	16:02:00	Euronext Dublin	202202101731841
143	45.17	EUR	16:02:02	Euronext Dublin	202202101733377
478	45.21	EUR	16:05:00	Euronext Dublin	202202101739777
150	45.21	EUR	16:05:00	Euronext Dublin	202202101740545
122	45.21	EUR	16:05:00	Euronext Dublin	202202101740801
121	45.21	EUR	16:05:00	Euronext Dublin	202202101741057
270	45.21	EUR	16:05:00	Euronext Dublin	202202101741313
44	45.21	EUR	16:05:03	Euronext Dublin	202202101744641
79	45.23	EUR	16:06:02	Euronext Dublin	202202101746177
28	45.21	EUR	16:07:00	Euronext Dublin	202202101747713
150	45.24	EUR	16:08:00	Euronext Dublin	202202101750529
7	45.24	EUR	16:08:00	Euronext Dublin	202202101750785
44	45.22	EUR	16:08:02	Euronext Dublin	202202101755905
78	45.22	EUR	16:09:01	Euronext Dublin	202202101759745
44	45.21	EUR	16:09:02	Euronext Dublin	202202101761793
86	45.21	EUR	16:10:00	Euronext Dublin	202202101762817
50	45.21	EUR	16:10:04	Euronext Dublin	202202101763073
44	45.21	EUR	16:10:04	Euronext Dublin	202202101763329
46	45.2	EUR	16:10:05	Euronext Dublin	202202101767681
47	45.2	EUR	16:11:02	Euronext Dublin	202202101769729
86	45.2	EUR	16:11:04	Euronext Dublin	202202101770497
47	45.2	EUR	16:11:04	Euronext Dublin	202202101771009
86	45.19	EUR	16:12:01	Euronext Dublin	202202101775617
57	45.18	EUR	16:12:03	Euronext Dublin	202202101778433
252	45.18	EUR	16:12:03	Euronext Dublin	202202101778689
691	45.18	EUR	16:12:03	Euronext Dublin	202202101778945
1151	45.18	EUR	16:13:00	Euronext Dublin	202202101781505
249	45.18	EUR	16:13:00	Euronext Dublin	202202101781761
43	45.21	EUR	16:13:05	Euronext Dublin	202202101788673
7	45.21	EUR	16:13:05	Euronext Dublin	202202101788929
17	45.21	EUR	16:14:00	Euronext Dublin	202202101789185
40	45.21	EUR	16:14:01	Euronext Dublin	202202101789441
90	45.18	EUR	16:14:03	Euronext Dublin	202202101790977
93	45.19	EUR	16:15:00	Euronext Dublin	202202101791489
130	45.19	EUR	16:15:00	Euronext Dublin	202202101791745
87	45.19	EUR	16:15:00	Euronext Dublin	202202101792001
4	45.19	EUR	16:15:00	Euronext Dublin	202202101792257
1	45.19	EUR	16:15:00	Euronext Dublin	202202101792513
278	45.19	EUR	16:15:00	Euronext Dublin	202202101792769
324	45.18	EUR	16:15:01	Euronext Dublin	202202101793025
248	45.18	EUR	16:15:01	Euronext Dublin	202202101794049
838	45.18	EUR	16:15:01	Euronext Dublin	202202101794305
384	45.18	EUR	16:16:00	Euronext Dublin	202202101801473
76	45.18	EUR	16:16:00	Euronext Dublin	202202101802241
244	45.2	EUR	16:17:02	Euronext Dublin	202202101808385
96	45.2	EUR	16:17:02	Euronext Dublin	202202101808641

 

END

 

 

POSBKKBKOBKDBBD