Transaction in Own Shares

RNS Number : 4694H

CRH PLC

04 August 2021

 

4^th August 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 3^rd August 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			72,500
Highest price paid per share:			€42.78
Lowest price paid per share:			€42.10
Volume weighted average price paid:			€42.4146

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 14,875,116 of its ordinary shares in treasury which represents 1.871 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 780,265,222 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:		Societe Generale
Intermediary code:		O2RNE8IBXP4R0TD8PU41
Time zone:		GMT[1]
Currency:		EUR
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin		EUR	42.4146	72,500

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
36	42.25	EUR	08:01:37	Euronext Dublin	2021080311777
126	42.23	EUR	08:01:54	Euronext Dublin	2021080313313
214	42.23	EUR	08:01:55	Euronext Dublin	2021080313569
15	42.18	EUR	08:03:35	Euronext Dublin	2021080316129
10	42.15	EUR	08:03:50	Euronext Dublin	2021080316897
27	42.15	EUR	08:03:57	Euronext Dublin	2021080317153
1	42.19	EUR	08:04:22	Euronext Dublin	2021080318177
21	42.19	EUR	08:04:56	Euronext Dublin	2021080319201
83	42.24	EUR	08:05:36	Euronext Dublin	2021080319457
86	42.25	EUR	08:05:42	Euronext Dublin	2021080320481
7	42.25	EUR	08:05:42	Euronext Dublin	2021080320737
4	42.27	EUR	08:06:11	Euronext Dublin	2021080322529
104	42.28	EUR	08:06:27	Euronext Dublin	2021080323041
71	42.28	EUR	08:07:06	Euronext Dublin	2021080324577
123	42.28	EUR	08:07:06	Euronext Dublin	2021080325601
57	42.27	EUR	08:07:50	Euronext Dublin	2021080327905
180	42.27	EUR	08:07:50	Euronext Dublin	2021080328161
138	42.27	EUR	08:07:50	Euronext Dublin	2021080332257
136	42.27	EUR	08:07:50	Euronext Dublin	2021080332513
210	42.27	EUR	08:07:50	Euronext Dublin	2021080332769
64	42.27	EUR	08:07:50	Euronext Dublin	2021080333025
46	42.28	EUR	08:07:51	Euronext Dublin	2021080333537
101	42.28	EUR	08:07:51	Euronext Dublin	2021080333793
258	42.28	EUR	08:07:51	Euronext Dublin	2021080334049
114	42.28	EUR	08:07:51	Euronext Dublin	2021080334305
64	42.28	EUR	08:07:51	Euronext Dublin	2021080334561
8	42.3	EUR	08:08:24	Euronext Dublin	2021080335585
70	42.34	EUR	08:09:27	Euronext Dublin	2021080337377
80	42.34	EUR	08:09:27	Euronext Dublin	2021080337633
166	42.34	EUR	08:09:27	Euronext Dublin	2021080341985
8	42.27	EUR	08:10:02	Euronext Dublin	2021080343777
122	42.29	EUR	08:10:47	Euronext Dublin	2021080345313
320	42.38	EUR	08:13:13	Euronext Dublin	2021080352225
116	42.38	EUR	08:13:13	Euronext Dublin	2021080352481
132	42.37	EUR	08:13:30	Euronext Dublin	2021080354017
54	42.36	EUR	08:13:30	Euronext Dublin	2021080356065
160	42.38	EUR	08:14:10	Euronext Dublin	2021080356833
4	42.38	EUR	08:14:10	Euronext Dublin	2021080357089
138	42.38	EUR	08:14:10	Euronext Dublin	2021080357345
22	42.38	EUR	08:14:17	Euronext Dublin	2021080357601
36	42.38	EUR	08:14:17	Euronext Dublin	2021080357857
43	42.39	EUR	08:14:34	Euronext Dublin	2021080360673
43	42.39	EUR	08:14:35	Euronext Dublin	2021080361441
41	42.39	EUR	08:14:35	Euronext Dublin	2021080361697
124	42.37	EUR	08:14:52	Euronext Dublin	2021080364257
30	42.36	EUR	08:14:52	Euronext Dublin	2021080365537
65	42.38	EUR	08:15:06	Euronext Dublin	2021080366049
47	42.38	EUR	08:15:06	Euronext Dublin	2021080366305
150	42.38	EUR	08:15:15	Euronext Dublin	2021080366817
62	42.38	EUR	08:15:15	Euronext Dublin	2021080367073
60	42.41	EUR	08:15:52	Euronext Dublin	2021080370657
274	42.41	EUR	08:17:24	Euronext Dublin	2021080374241
150	42.41	EUR	08:17:24	Euronext Dublin	2021080375777
150	42.41	EUR	08:17:24	Euronext Dublin	2021080376033
33	42.41	EUR	08:17:24	Euronext Dublin	2021080376289
48	42.35	EUR	08:17:29	Euronext Dublin	2021080377313
98	42.37	EUR	08:18:07	Euronext Dublin	2021080379617
67	42.37	EUR	08:18:07	Euronext Dublin	2021080379873
88	42.39	EUR	08:18:17	Euronext Dublin	2021080381409
15	42.39	EUR	08:18:17	Euronext Dublin	2021080381665
120	42.41	EUR	08:18:56	Euronext Dublin	2021080383713
181	42.42	EUR	08:19:22	Euronext Dublin	2021080384737
150	42.42	EUR	08:19:22	Euronext Dublin	2021080384993
27	42.42	EUR	08:19:22	Euronext Dublin	2021080385249
168	42.44	EUR	08:20:14	Euronext Dublin	2021080391649
150	42.44	EUR	08:20:14	Euronext Dublin	2021080391905
81	42.44	EUR	08:20:14	Euronext Dublin	2021080392161
89	42.43	EUR	08:20:19	Euronext Dublin	2021080392929
130	42.4	EUR	08:20:44	Euronext Dublin	2021080393185
123	42.4	EUR	08:20:44	Euronext Dublin	2021080393697
46	42.48	EUR	08:23:06	Euronext Dublin	20210803101889
79	42.48	EUR	08:23:10	Euronext Dublin	20210803102145
80	42.48	EUR	08:23:16	Euronext Dublin	20210803102913
238	42.47	EUR	08:23:49	Euronext Dublin	20210803104961
238	42.47	EUR	08:24:03	Euronext Dublin	20210803106241
231	42.47	EUR	08:24:23	Euronext Dublin	20210803107265
189	42.5	EUR	08:24:28	Euronext Dublin	20210803111361
144	42.49	EUR	08:24:29	Euronext Dublin	20210803111873
341	42.49	EUR	08:24:29	Euronext Dublin	20210803112385
49	42.47	EUR	08:25:25	Euronext Dublin	20210803114433
65	42.47	EUR	08:25:25	Euronext Dublin	20210803114945
93	42.47	EUR	08:26:24	Euronext Dublin	20210803115969
192	42.5	EUR	08:27:58	Euronext Dublin	20210803118785
97	42.5	EUR	08:27:58	Euronext Dublin	20210803119041
150	42.5	EUR	08:27:58	Euronext Dublin	20210803119553
309	42.54	EUR	08:29:50	Euronext Dublin	20210803120577
287	42.54	EUR	08:29:50	Euronext Dublin	20210803121089
206	42.56	EUR	08:31:17	Euronext Dublin	20210803124929
43	42.56	EUR	08:31:17	Euronext Dublin	20210803125185
102	42.56	EUR	08:31:17	Euronext Dublin	20210803125953
123	42.57	EUR	08:33:08	Euronext Dublin	20210803128001
214	42.61	EUR	08:34:48	Euronext Dublin	20210803130561
323	42.65	EUR	08:36:27	Euronext Dublin	20210803135169
150	42.65	EUR	08:36:27	Euronext Dublin	20210803135425
76	42.65	EUR	08:36:27	Euronext Dublin	20210803135681
150	42.62	EUR	08:38:58	Euronext Dublin	20210803140801
133	42.62	EUR	08:38:58	Euronext Dublin	20210803141057
99	42.62	EUR	08:38:58	Euronext Dublin	20210803141825
210	42.7	EUR	08:42:47	Euronext Dublin	20210803149505
105	42.7	EUR	08:42:47	Euronext Dublin	20210803149761
82	42.7	EUR	08:42:47	Euronext Dublin	20210803150017
86	42.7	EUR	08:42:47	Euronext Dublin	20210803150273
89	42.68	EUR	08:43:35	Euronext Dublin	20210803151553
89	42.65	EUR	08:43:57	Euronext Dublin	20210803154881
89	42.63	EUR	08:44:50	Euronext Dublin	20210803156673
83	42.62	EUR	08:45:46	Euronext Dublin	20210803157953
72	42.61	EUR	08:45:50	Euronext Dublin	20210803158977
90	42.59	EUR	08:46:34	Euronext Dublin	20210803160513
84	42.6	EUR	08:47:01	Euronext Dublin	20210803163585
91	42.61	EUR	08:47:53	Euronext Dublin	20210803164865
46	42.57	EUR	08:48:01	Euronext Dublin	20210803167681
67	42.62	EUR	08:49:08	Euronext Dublin	20210803169729
402	42.65	EUR	08:52:47	Euronext Dublin	20210803176641
205	42.65	EUR	08:52:47	Euronext Dublin	20210803179457
88	42.65	EUR	08:52:51	Euronext Dublin	20210803179713
285	42.66	EUR	08:55:26	Euronext Dublin	20210803184577
150	42.66	EUR	08:55:26	Euronext Dublin	20210803187393
20	42.66	EUR	08:55:26	Euronext Dublin	20210803187649
46	42.65	EUR	08:55:54	Euronext Dublin	20210803188417
91	42.69	EUR	08:56:51	Euronext Dublin	20210803193793
46	42.72	EUR	08:58:20	Euronext Dublin	20210803196865
89	42.73	EUR	08:59:39	Euronext Dublin	20210803201985
87	42.72	EUR	09:00:58	Euronext Dublin	20210803205313
44	42.74	EUR	09:02:31	Euronext Dublin	20210803211201
113	42.74	EUR	09:02:32	Euronext Dublin	20210803211457
47	42.73	EUR	09:03:01	Euronext Dublin	20210803215297
117	42.78	EUR	09:04:23	Euronext Dublin	20210803219393
46	42.78	EUR	09:05:01	Euronext Dublin	20210803222465
46	42.77	EUR	09:07:32	Euronext Dublin	20210803228609
47	42.76	EUR	09:08:44	Euronext Dublin	20210803230657
87	42.77	EUR	09:11:42	Euronext Dublin	20210803234497
46	42.71	EUR	09:14:10	Euronext Dublin	20210803240385
47	42.72	EUR	09:15:10	Euronext Dublin	20210803244225
46	42.74	EUR	09:22:19	Euronext Dublin	20210803261377
21	42.74	EUR	09:22:19	Euronext Dublin	20210803261633
20	42.74	EUR	09:22:19	Euronext Dublin	20210803261889
87	42.7	EUR	09:23:58	Euronext Dublin	20210803272129
87	42.72	EUR	09:26:07	Euronext Dublin	20210803277249
46	42.73	EUR	09:27:00	Euronext Dublin	20210803280065
47	42.73	EUR	09:28:01	Euronext Dublin	20210803288001
46	42.73	EUR	09:28:22	Euronext Dublin	20210803288513
47	42.7	EUR	09:29:49	Euronext Dublin	20210803293121
166	42.76	EUR	09:34:04	Euronext Dublin	20210803302849
152	42.78	EUR	09:35:46	Euronext Dublin	20210803307201
52	42.78	EUR	09:35:51	Euronext Dublin	20210803307969
53	42.74	EUR	09:36:26	Euronext Dublin	20210803313601
117	42.72	EUR	09:41:37	Euronext Dublin	20210803319489
66	42.72	EUR	09:41:37	Euronext Dublin	20210803319745
88	42.72	EUR	09:41:37	Euronext Dublin	20210803321537
86	42.7	EUR	09:44:19	Euronext Dublin	20210803324097
156	42.75	EUR	09:48:31	Euronext Dublin	20210803330241
87	42.77	EUR	09:49:45	Euronext Dublin	20210803334593
46	42.74	EUR	09:51:00	Euronext Dublin	20210803339713
46	42.75	EUR	09:53:20	Euronext Dublin	20210803345601
51	42.75	EUR	09:54:01	Euronext Dublin	20210803352769
1	42.73	EUR	09:55:49	Euronext Dublin	20210803357377
1	42.73	EUR	09:55:49	Euronext Dublin	20210803357633
60	42.74	EUR	09:56:11	Euronext Dublin	20210803359681
1	42.74	EUR	09:56:21	Euronext Dublin	20210803359937
46	42.76	EUR	09:57:46	Euronext Dublin	20210803364545
43	42.76	EUR	10:01:15	Euronext Dublin	20210803371969
43	42.76	EUR	10:01:23	Euronext Dublin	20210803372225
31	42.75	EUR	10:02:03	Euronext Dublin	20210803373761
46	42.77	EUR	10:03:07	Euronext Dublin	20210803378625
46	42.77	EUR	10:05:05	Euronext Dublin	20210803381953
46	42.74	EUR	10:06:25	Euronext Dublin	20210803384769
46	42.7	EUR	10:08:08	Euronext Dublin	20210803388097
86	42.67	EUR	10:10:01	Euronext Dublin	20210803390145
46	42.66	EUR	10:12:04	Euronext Dublin	20210803394241
185	42.64	EUR	10:14:27	Euronext Dublin	20210803395265
63	42.63	EUR	10:14:27	Euronext Dublin	20210803396289
46	42.65	EUR	10:15:00	Euronext Dublin	20210803401409
48	42.62	EUR	10:16:16	Euronext Dublin	20210803405761
48	42.63	EUR	10:16:36	Euronext Dublin	20210803409089
65	42.6	EUR	10:18:33	Euronext Dublin	20210803410881
140	42.59	EUR	10:18:43	Euronext Dublin	20210803411905
4	42.58	EUR	10:20:06	Euronext Dublin	20210803413185
150	42.58	EUR	10:20:06	Euronext Dublin	20210803413441
7	42.58	EUR	10:20:06	Euronext Dublin	20210803413697
37	42.55	EUR	10:20:46	Euronext Dublin	20210803416257
47	42.55	EUR	10:20:48	Euronext Dublin	20210803416769
93	42.54	EUR	10:22:11	Euronext Dublin	20210803417537
67	42.53	EUR	10:22:11	Euronext Dublin	20210803418561
141	42.53	EUR	10:23:12	Euronext Dublin	20210803419585
50	42.54	EUR	10:23:48	Euronext Dublin	20210803421377
1	42.54	EUR	10:24:07	Euronext Dublin	20210803424193
47	42.54	EUR	10:24:07	Euronext Dublin	20210803424449
91	42.54	EUR	10:24:32	Euronext Dublin	20210803424705
83	42.54	EUR	10:24:34	Euronext Dublin	20210803424961
2	42.54	EUR	10:24:34	Euronext Dublin	20210803425217
150	42.54	EUR	10:26:09	Euronext Dublin	20210803427265
54	42.54	EUR	10:26:09	Euronext Dublin	20210803427521
83	42.54	EUR	10:26:12	Euronext Dublin	20210803427777
21	42.52	EUR	10:26:59	Euronext Dublin	20210803431105
26	42.53	EUR	10:26:59	Euronext Dublin	20210803431361
77	42.53	EUR	10:27:00	Euronext Dublin	20210803431617
7	42.53	EUR	10:27:00	Euronext Dublin	20210803431873
150	42.53	EUR	10:27:12	Euronext Dublin	20210803432129
1	42.53	EUR	10:27:12	Euronext Dublin	20210803432385
150	42.53	EUR	10:27:12	Euronext Dublin	20210803432641
150	42.53	EUR	10:27:12	Euronext Dublin	20210803432897
47	42.55	EUR	10:28:24	Euronext Dublin	20210803435969
83	42.55	EUR	10:28:26	Euronext Dublin	20210803436225
54	42.55	EUR	10:28:26	Euronext Dublin	20210803436481
1	42.56	EUR	10:29:45	Euronext Dublin	20210803438785
1	42.56	EUR	10:29:52	Euronext Dublin	20210803439041
87	42.59	EUR	10:32:02	Euronext Dublin	20210803445953
236	42.58	EUR	10:32:12	Euronext Dublin	20210803447489
1	42.61	EUR	10:33:35	Euronext Dublin	20210803453889
51	42.66	EUR	10:35:18	Euronext Dublin	20210803455681
67	42.66	EUR	10:36:08	Euronext Dublin	20210803460801
316	42.64	EUR	10:36:14	Euronext Dublin	20210803461057
150	42.64	EUR	10:36:14	Euronext Dublin	20210803462849
73	42.64	EUR	10:36:14	Euronext Dublin	20210803463105
115	42.66	EUR	10:39:32	Euronext Dublin	20210803467713
148	42.66	EUR	10:39:40	Euronext Dublin	20210803468225
46	42.67	EUR	10:41:30	Euronext Dublin	20210803469761
48	42.65	EUR	10:42:25	Euronext Dublin	20210803472065
35	42.65	EUR	10:42:26	Euronext Dublin	20210803472321
45	42.65	EUR	10:44:04	Euronext Dublin	20210803472833
2	42.68	EUR	10:44:50	Euronext Dublin	20210803478721
47	42.69	EUR	10:45:06	Euronext Dublin	20210803480001
31	42.69	EUR	10:45:06	Euronext Dublin	20210803480257
5	42.69	EUR	10:45:06	Euronext Dublin	20210803480513
1	42.69	EUR	10:45:25	Euronext Dublin	20210803480769
107	42.68	EUR	10:46:09	Euronext Dublin	20210803482561
98	42.68	EUR	10:46:09	Euronext Dublin	20210803483073
142	42.65	EUR	10:47:47	Euronext Dublin	20210803486401
90	42.64	EUR	10:48:41	Euronext Dublin	20210803487681
67	42.63	EUR	10:49:41	Euronext Dublin	20210803488705
21	42.63	EUR	10:49:41	Euronext Dublin	20210803488961
46	42.62	EUR	10:50:19	Euronext Dublin	20210803493569
89	42.6	EUR	10:51:16	Euronext Dublin	20210803496641
242	42.62	EUR	10:56:09	Euronext Dublin	20210803509185
41	42.62	EUR	10:56:09	Euronext Dublin	20210803509441
80	42.62	EUR	10:56:09	Euronext Dublin	20210803510209
87	42.62	EUR	10:57:30	Euronext Dublin	20210803510977
1	42.62	EUR	11:00:25	Euronext Dublin	20210803518913
1	42.62	EUR	11:00:25	Euronext Dublin	20210803519169
1	42.62	EUR	11:00:25	Euronext Dublin	20210803519425
78	42.61	EUR	11:01:29	Euronext Dublin	20210803521729
50	42.61	EUR	11:03:02	Euronext Dublin	20210803524545
154	42.6	EUR	11:03:02	Euronext Dublin	20210803525313
59	42.6	EUR	11:03:02	Euronext Dublin	20210803525825
46	42.62	EUR	11:05:52	Euronext Dublin	20210803536065
47	42.62	EUR	11:06:24	Euronext Dublin	20210803536577
12	42.62	EUR	11:06:25	Euronext Dublin	20210803537089
41	42.62	EUR	11:06:43	Euronext Dublin	20210803537857
44	42.62	EUR	11:08:15	Euronext Dublin	20210803543745
56	42.62	EUR	11:08:16	Euronext Dublin	20210803544001
1	42.62	EUR	11:08:16	Euronext Dublin	20210803544257
1	42.62	EUR	11:08:16	Euronext Dublin	20210803544513
4	42.62	EUR	11:09:06	Euronext Dublin	20210803545793
107	42.62	EUR	11:09:06	Euronext Dublin	20210803546049
62	42.62	EUR	11:09:06	Euronext Dublin	20210803546305
118	42.61	EUR	11:10:40	Euronext Dublin	20210803548353
52	42.61	EUR	11:10:40	Euronext Dublin	20210803550145
38	42.59	EUR	11:11:29	Euronext Dublin	20210803551425
52	42.59	EUR	11:11:33	Euronext Dublin	20210803551681
1	42.64	EUR	11:14:11	Euronext Dublin	20210803559105
124	42.62	EUR	11:14:58	Euronext Dublin	20210803562177
104	42.63	EUR	11:14:58	Euronext Dublin	20210803562433
134	42.65	EUR	11:16:02	Euronext Dublin	20210803565761
54	42.65	EUR	11:16:09	Euronext Dublin	20210803566017
29	42.66	EUR	11:18:02	Euronext Dublin	20210803568833
143	42.65	EUR	11:19:08	Euronext Dublin	20210803571393
95	42.66	EUR	11:19:08	Euronext Dublin	20210803572929
3	42.64	EUR	11:20:22	Euronext Dublin	20210803578305
85	42.64	EUR	11:20:22	Euronext Dublin	20210803578561
46	42.63	EUR	11:20:53	Euronext Dublin	20210803581889
46	42.61	EUR	11:21:18	Euronext Dublin	20210803585473
33	42.61	EUR	11:21:57	Euronext Dublin	20210803588289
134	42.66	EUR	11:23:21	Euronext Dublin	20210803595969
86	42.64	EUR	11:25:17	Euronext Dublin	20210803601601
5	42.64	EUR	11:25:44	Euronext Dublin	20210803602881
58	42.64	EUR	11:26:09	Euronext Dublin	20210803603137
66	42.63	EUR	11:26:15	Euronext Dublin	20210803604929
120	42.66	EUR	11:28:28	Euronext Dublin	20210803611073
54	42.66	EUR	11:28:28	Euronext Dublin	20210803611329
46	42.64	EUR	11:29:12	Euronext Dublin	20210803614401
47	42.63	EUR	11:29:52	Euronext Dublin	20210803617729
118	42.65	EUR	11:32:14	Euronext Dublin	20210803623361
39	42.65	EUR	11:32:14	Euronext Dublin	20210803623617
76	42.67	EUR	11:35:01	Euronext Dublin	20210803628993
46	42.67	EUR	11:36:04	Euronext Dublin	20210803631553
47	42.66	EUR	11:36:49	Euronext Dublin	20210803638465
46	42.68	EUR	11:38:02	Euronext Dublin	20210803643073
47	42.67	EUR	11:38:41	Euronext Dublin	20210803645889
49	42.68	EUR	11:40:24	Euronext Dublin	20210803651521
1	42.68	EUR	11:40:30	Euronext Dublin	20210803651777
123	42.68	EUR	11:41:30	Euronext Dublin	20210803653057
46	42.67	EUR	11:41:59	Euronext Dublin	20210803655361
1	42.69	EUR	11:45:00	Euronext Dublin	20210803660737
1	42.69	EUR	11:45:00	Euronext Dublin	20210803660993
192	42.69	EUR	11:46:07	Euronext Dublin	20210803662529
25	42.67	EUR	11:47:44	Euronext Dublin	20210803667393
61	42.67	EUR	11:47:44	Euronext Dublin	20210803667649
60	42.68	EUR	11:50:27	Euronext Dublin	20210803678145
69	42.68	EUR	11:52:25	Euronext Dublin	20210803682241
55	42.68	EUR	11:52:25	Euronext Dublin	20210803683009
86	42.67	EUR	11:54:47	Euronext Dublin	20210803686081
46	42.7	EUR	11:55:33	Euronext Dublin	20210803693761
46	42.69	EUR	11:56:25	Euronext Dublin	20210803696065
46	42.69	EUR	11:58:24	Euronext Dublin	20210803704257
46	42.7	EUR	11:59:21	Euronext Dublin	20210803707329
46	42.69	EUR	12:00:13	Euronext Dublin	20210803713217
46	42.67	EUR	12:00:43	Euronext Dublin	20210803717569
46	42.66	EUR	12:01:38	Euronext Dublin	20210803722433
86	42.67	EUR	12:03:25	Euronext Dublin	20210803729089
128	42.67	EUR	12:07:21	Euronext Dublin	20210803742657
55	42.67	EUR	12:07:21	Euronext Dublin	20210803745217
24	42.69	EUR	12:09:30	Euronext Dublin	20210803748801
62	42.69	EUR	12:10:21	Euronext Dublin	20210803751361
46	42.65	EUR	12:14:34	Euronext Dublin	20210803765441
47	42.63	EUR	12:16:01	Euronext Dublin	20210803767745
2	42.64	EUR	12:18:12	Euronext Dublin	20210803771585
45	42.64	EUR	12:18:12	Euronext Dublin	20210803771841
150	42.69	EUR	12:23:23	Euronext Dublin	20210803780289
47	42.69	EUR	12:23:23	Euronext Dublin	20210803780545
80	42.68	EUR	12:25:23	Euronext Dublin	20210803793857
78	42.71	EUR	12:27:50	Euronext Dublin	20210803804097
46	42.69	EUR	12:30:45	Euronext Dublin	20210803818177
40	42.69	EUR	12:31:28	Euronext Dublin	20210803822785
8	42.7	EUR	12:35:33	Euronext Dublin	20210803828161
8	42.69	EUR	12:35:47	Euronext Dublin	20210803830721
1	42.69	EUR	12:35:47	Euronext Dublin	20210803830977
86	42.68	EUR	12:35:55	Euronext Dublin	20210803831745
2	42.68	EUR	12:37:36	Euronext Dublin	20210803833793
70	42.68	EUR	12:37:36	Euronext Dublin	20210803834049
1	42.69	EUR	12:40:42	Euronext Dublin	20210803841217
67	42.68	EUR	12:40:46	Euronext Dublin	20210803842241
45	42.68	EUR	12:41:18	Euronext Dublin	20210803842753
78	42.74	EUR	12:42:45	Euronext Dublin	20210803852737
32	42.71	EUR	12:46:13	Euronext Dublin	20210803860161
31	42.71	EUR	12:46:13	Euronext Dublin	20210803860417
42	42.71	EUR	12:46:15	Euronext Dublin	20210803860673
46	42.7	EUR	12:47:49	Euronext Dublin	20210803863489
4	42.71	EUR	12:51:11	Euronext Dublin	20210803873729
19	42.71	EUR	12:51:11	Euronext Dublin	20210803873985
86	42.7	EUR	12:51:25	Euronext Dublin	20210803874241
33	42.71	EUR	12:52:33	Euronext Dublin	20210803876801
62	42.71	EUR	12:52:33	Euronext Dublin	20210803877057
52	42.73	EUR	12:58:35	Euronext Dublin	20210803892161
30	42.73	EUR	12:58:36	Euronext Dublin	20210803892417
1	42.73	EUR	12:58:40	Euronext Dublin	20210803892673
48	42.73	EUR	12:59:46	Euronext Dublin	20210803894209
34	42.73	EUR	12:59:54	Euronext Dublin	20210803894465
1	42.73	EUR	12:59:54	Euronext Dublin	20210803894721
110	42.72	EUR	13:00:00	Euronext Dublin	20210803896001
1	42.72	EUR	13:04:34	Euronext Dublin	20210803904961
23	42.72	EUR	13:04:34	Euronext Dublin	20210803905217
86	42.71	EUR	13:05:12	Euronext Dublin	20210803905985
1	42.7	EUR	13:06:35	Euronext Dublin	20210803914433
1	42.71	EUR	13:09:06	Euronext Dublin	20210803924929
1	42.72	EUR	13:09:50	Euronext Dublin	20210803929537
69	42.72	EUR	13:10:52	Euronext Dublin	20210803930817
13	42.72	EUR	13:10:52	Euronext Dublin	20210803931073
82	42.74	EUR	13:15:52	Euronext Dublin	20210803943873
2	42.74	EUR	13:15:52	Euronext Dublin	20210803944129
46	42.75	EUR	13:19:30	Euronext Dublin	20210803970241
47	42.73	EUR	13:20:33	Euronext Dublin	20210803980737
23	42.73	EUR	13:22:21	Euronext Dublin	20210803984577
7	42.73	EUR	13:22:21	Euronext Dublin	20210803984833
1	42.73	EUR	13:22:21	Euronext Dublin	20210803985089
52	42.72	EUR	13:22:33	Euronext Dublin	20210803987649
16	42.72	EUR	13:22:33	Euronext Dublin	20210803987905
46	42.71	EUR	13:23:03	Euronext Dublin	20210803993281
47	42.71	EUR	13:24:00	Euronext Dublin	20210803999169
63	42.68	EUR	13:25:11	Euronext Dublin	202108031039873
6	42.66	EUR	13:30:05	Euronext Dublin	202108031079809
49	42.68	EUR	13:31:49	Euronext Dublin	202108031082369
20	42.68	EUR	13:31:56	Euronext Dublin	202108031083137
25	42.68	EUR	13:31:56	Euronext Dublin	202108031083393
171	42.71	EUR	13:32:53	Euronext Dublin	202108031088257
86	42.68	EUR	13:34:49	Euronext Dublin	202108031095169
86	42.67	EUR	13:37:41	Euronext Dublin	202108031101825
48	42.67	EUR	13:37:41	Euronext Dublin	202108031103617
46	42.64	EUR	13:39:22	Euronext Dublin	202108031110785
46	42.58	EUR	13:40:50	Euronext Dublin	202108031119233
46	42.58	EUR	13:41:53	Euronext Dublin	202108031125121
63	42.56	EUR	13:44:58	Euronext Dublin	202108031133825
40	42.52	EUR	13:47:41	Euronext Dublin	202108031140737
1	42.53	EUR	13:48:39	Euronext Dublin	202108031142529
1	42.53	EUR	13:48:44	Euronext Dublin	202108031142785
73	42.53	EUR	13:50:34	Euronext Dublin	202108031147393
324	42.54	EUR	13:51:19	Euronext Dublin	202108031148417
75	42.54	EUR	13:51:19	Euronext Dublin	202108031148673
324	42.54	EUR	13:51:19	Euronext Dublin	202108031148929
75	42.54	EUR	13:51:19	Euronext Dublin	202108031149185
271	42.54	EUR	13:51:19	Euronext Dublin	202108031149441
53	42.54	EUR	13:51:19	Euronext Dublin	202108031149697
271	42.54	EUR	13:51:19	Euronext Dublin	202108031149953
64	42.56	EUR	13:51:24	Euronext Dublin	202108031151489
300	42.56	EUR	13:51:24	Euronext Dublin	202108031151745
99	42.56	EUR	13:51:24	Euronext Dublin	202108031152001
144	42.56	EUR	13:51:24	Euronext Dublin	202108031152257
47	42.55	EUR	13:51:34	Euronext Dublin	202108031153537
1	42.56	EUR	13:53:25	Euronext Dublin	202108031158145
105	42.64	EUR	13:54:30	Euronext Dublin	202108031163777
87	42.67	EUR	13:56:06	Euronext Dublin	202108031170689
46	42.66	EUR	13:56:50	Euronext Dublin	202108031172993
89	42.66	EUR	13:58:11	Euronext Dublin	202108031177345
46	42.62	EUR	13:58:28	Euronext Dublin	202108031183233
89	42.61	EUR	14:00:04	Euronext Dublin	202108031188865
88	42.61	EUR	14:00:36	Euronext Dublin	202108031192449
89	42.6	EUR	14:01:24	Euronext Dublin	202108031195521
51	42.55	EUR	14:01:48	Euronext Dublin	202108031196801
87	42.57	EUR	14:03:13	Euronext Dublin	202108031201921
150	42.56	EUR	14:05:28	Euronext Dublin	202108031208321
18	42.56	EUR	14:05:28	Euronext Dublin	202108031208577
87	42.55	EUR	14:06:10	Euronext Dublin	202108031211393
169	42.53	EUR	14:09:19	Euronext Dublin	202108031215745
93	42.52	EUR	14:09:59	Euronext Dublin	202108031217537
47	42.52	EUR	14:09:59	Euronext Dublin	202108031219073
47	42.47	EUR	14:11:06	Euronext Dublin	202108031225217
1	42.47	EUR	14:11:26	Euronext Dublin	202108031225985
150	42.49	EUR	14:13:07	Euronext Dublin	202108031229569
60	42.49	EUR	14:13:07	Euronext Dublin	202108031229825
23	42.49	EUR	14:13:08	Euronext Dublin	202108031230081
104	42.49	EUR	14:14:03	Euronext Dublin	202108031230849
45	42.49	EUR	14:14:05	Euronext Dublin	202108031231105
2	42.49	EUR	14:14:58	Euronext Dublin	202108031232641
54	42.49	EUR	14:14:58	Euronext Dublin	202108031232897
2	42.49	EUR	14:15:07	Euronext Dublin	202108031235713
22	42.49	EUR	14:15:07	Euronext Dublin	202108031235969
49	42.5	EUR	14:15:52	Euronext Dublin	202108031240065
1	42.5	EUR	14:15:54	Euronext Dublin	202108031240321
89	42.49	EUR	14:16:29	Euronext Dublin	202108031241345
47	42.48	EUR	14:16:35	Euronext Dublin	202108031244417
172	42.46	EUR	14:17:31	Euronext Dublin	202108031249537
177	42.47	EUR	14:19:09	Euronext Dublin	202108031262593
117	42.46	EUR	14:19:09	Euronext Dublin	202108031264129
96	42.45	EUR	14:20:02	Euronext Dublin	202108031264641
1	42.46	EUR	14:20:47	Euronext Dublin	202108031268481
83	42.46	EUR	14:21:12	Euronext Dublin	202108031268737
223	42.48	EUR	14:21:49	Euronext Dublin	202108031271041
186	42.47	EUR	14:23:04	Euronext Dublin	202108031274113
67	42.46	EUR	14:24:14	Euronext Dublin	202108031278977
136	42.46	EUR	14:24:14	Euronext Dublin	202108031279233
49	42.45	EUR	14:24:16	Euronext Dublin	202108031280513
2	42.46	EUR	14:26:00	Euronext Dublin	202108031284609
1	42.46	EUR	14:26:00	Euronext Dublin	202108031284865
300	42.46	EUR	14:27:20	Euronext Dublin	202108031291777
127	42.46	EUR	14:27:21	Euronext Dublin	202108031294593
101	42.46	EUR	14:27:21	Euronext Dublin	202108031294849
105	42.45	EUR	14:28:14	Euronext Dublin	202108031296641
82	42.45	EUR	14:28:14	Euronext Dublin	202108031296897
163	42.45	EUR	14:29:03	Euronext Dublin	202108031301505
178	42.46	EUR	14:30:02	Euronext Dublin	202108031304577
89	42.44	EUR	14:30:11	Euronext Dublin	202108031308161
48	42.42	EUR	14:30:14	Euronext Dublin	202108031312513
2	42.42	EUR	14:30:15	Euronext Dublin	202108031312769
1	42.42	EUR	14:30:15	Euronext Dublin	202108031313025
1	42.42	EUR	14:30:18	Euronext Dublin	202108031313281
51	42.42	EUR	14:30:18	Euronext Dublin	202108031313537
83	42.45	EUR	14:30:46	Euronext Dublin	202108031317121
1	42.47	EUR	14:31:00	Euronext Dublin	202108031319937
1	42.47	EUR	14:31:00	Euronext Dublin	202108031320193
23	42.47	EUR	14:31:00	Euronext Dublin	202108031320449
1	42.47	EUR	14:31:01	Euronext Dublin	202108031320961
2	42.47	EUR	14:31:02	Euronext Dublin	202108031321217
20	42.47	EUR	14:31:02	Euronext Dublin	202108031321473
311	42.47	EUR	14:31:04	Euronext Dublin	202108031323009
103	42.46	EUR	14:31:19	Euronext Dublin	202108031324545
73	42.44	EUR	14:31:19	Euronext Dublin	202108031331457
6	42.43	EUR	14:31:39	Euronext Dublin	202108031335553
309	42.45	EUR	14:32:04	Euronext Dublin	202108031338369
2	42.45	EUR	14:32:04	Euronext Dublin	202108031339905
58	42.45	EUR	14:32:04	Euronext Dublin	202108031340161
101	42.44	EUR	14:32:05	Euronext Dublin	202108031340929
1	42.44	EUR	14:32:14	Euronext Dublin	202108031341441
124	42.44	EUR	14:32:31	Euronext Dublin	202108031342465
154	42.44	EUR	14:32:31	Euronext Dublin	202108031342721
166	42.41	EUR	14:32:55	Euronext Dublin	202108031344513
83	42.41	EUR	14:32:58	Euronext Dublin	202108031345281
2	42.4	EUR	14:33:21	Euronext Dublin	202108031347585
1	42.4	EUR	14:33:40	Euronext Dublin	202108031350145
61	42.4	EUR	14:33:40	Euronext Dublin	202108031350401
2	42.4	EUR	14:33:41	Euronext Dublin	202108031350657
61	42.4	EUR	14:33:41	Euronext Dublin	202108031350913
1	42.4	EUR	14:33:53	Euronext Dublin	202108031352193
2	42.4	EUR	14:33:53	Euronext Dublin	202108031352449
61	42.44	EUR	14:34:23	Euronext Dublin	202108031359361
2	42.44	EUR	14:34:23	Euronext Dublin	202108031359617
487	42.46	EUR	14:34:48	Euronext Dublin	202108031361409
150	42.46	EUR	14:34:48	Euronext Dublin	202108031362177
121	42.46	EUR	14:34:48	Euronext Dublin	202108031362433
135	42.45	EUR	14:34:49	Euronext Dublin	202108031362945
162	42.44	EUR	14:35:05	Euronext Dublin	202108031364225
69	42.44	EUR	14:35:06	Euronext Dublin	202108031364481
109	42.4	EUR	14:35:36	Euronext Dublin	202108031367553
84	42.39	EUR	14:35:40	Euronext Dublin	202108031368321
3	42.36	EUR	14:36:10	Euronext Dublin	202108031372417
1	42.37	EUR	14:36:44	Euronext Dublin	202108031375233
48	42.37	EUR	14:36:44	Euronext Dublin	202108031375745
83	42.36	EUR	14:36:48	Euronext Dublin	202108031376513
116	42.36	EUR	14:36:48	Euronext Dublin	202108031376769
92	42.36	EUR	14:36:48	Euronext Dublin	202108031378561
68	42.36	EUR	14:36:48	Euronext Dublin	202108031378817
71	42.34	EUR	14:37:01	Euronext Dublin	202108031379841
49	42.33	EUR	14:37:05	Euronext Dublin	202108031380609
1	42.32	EUR	14:37:08	Euronext Dublin	202108031381377
131	42.31	EUR	14:37:33	Euronext Dublin	202108031381889
97	42.3	EUR	14:37:45	Euronext Dublin	202108031388033
180	42.3	EUR	14:38:23	Euronext Dublin	202108031396481
62	42.3	EUR	14:38:23	Euronext Dublin	202108031396993
96	42.28	EUR	14:38:45	Euronext Dublin	202108031399041
48	42.27	EUR	14:38:49	Euronext Dublin	202108031400833
97	42.26	EUR	14:39:03	Euronext Dublin	202108031406721
1	42.26	EUR	14:39:07	Euronext Dublin	202108031407233
47	42.26	EUR	14:39:32	Euronext Dublin	202108031407745
133	42.26	EUR	14:39:32	Euronext Dublin	202108031408769
2	42.28	EUR	14:39:55	Euronext Dublin	202108031412353
22	42.27	EUR	14:39:58	Euronext Dublin	202108031413889
133	42.26	EUR	14:40:03	Euronext Dublin	202108031414401
97	42.22	EUR	14:40:20	Euronext Dublin	202108031422081
52	42.19	EUR	14:40:30	Euronext Dublin	202108031426689
47	42.19	EUR	14:40:46	Euronext Dublin	202108031428481
115	42.26	EUR	14:41:45	Euronext Dublin	202108031434113
61	42.26	EUR	14:41:45	Euronext Dublin	202108031434369
22	42.26	EUR	14:41:46	Euronext Dublin	202108031434625
1	42.26	EUR	14:41:46	Euronext Dublin	202108031434881
13	42.26	EUR	14:41:46	Euronext Dublin	202108031435137
92	42.26	EUR	14:41:48	Euronext Dublin	202108031435393
1	42.26	EUR	14:41:50	Euronext Dublin	202108031435649
112	42.28	EUR	14:42:18	Euronext Dublin	202108031437697
47	42.28	EUR	14:42:18	Euronext Dublin	202108031438977
180	42.26	EUR	14:43:07	Euronext Dublin	202108031440001
57	42.26	EUR	14:43:07	Euronext Dublin	202108031441537
47	42.25	EUR	14:43:19	Euronext Dublin	202108031443585
1	42.25	EUR	14:43:35	Euronext Dublin	202108031447425
87	42.25	EUR	14:43:42	Euronext Dublin	202108031450497
67	42.25	EUR	14:44:01	Euronext Dublin	202108031452033
53	42.25	EUR	14:44:01	Euronext Dublin	202108031452289
48	42.23	EUR	14:44:17	Euronext Dublin	202108031453569
137	42.26	EUR	14:44:59	Euronext Dublin	202108031456641
85	42.26	EUR	14:44:59	Euronext Dublin	202108031457921
62	42.24	EUR	14:45:12	Euronext Dublin	202108031459457
14	42.21	EUR	14:45:31	Euronext Dublin	202108031460225
193	42.22	EUR	14:46:24	Euronext Dublin	202108031464577
150	42.22	EUR	14:46:24	Euronext Dublin	202108031465857
5	42.22	EUR	14:46:24	Euronext Dublin	202108031466113
48	42.21	EUR	14:46:35	Euronext Dublin	202108031467649
94	42.2	EUR	14:46:53	Euronext Dublin	202108031468929
47	42.22	EUR	14:47:04	Euronext Dublin	202108031472513
48	42.22	EUR	14:47:04	Euronext Dublin	202108031472769
90	42.2	EUR	14:47:32	Euronext Dublin	202108031474817
35	42.19	EUR	14:47:32	Euronext Dublin	202108031477121
22	42.2	EUR	14:47:32	Euronext Dublin	202108031477377
63	42.17	EUR	14:47:52	Euronext Dublin	202108031478657
2	42.18	EUR	14:48:30	Euronext Dublin	202108031486337
161	42.18	EUR	14:48:30	Euronext Dublin	202108031486593
63	42.18	EUR	14:48:30	Euronext Dublin	202108031487361
47	42.17	EUR	14:48:40	Euronext Dublin	202108031489153
47	42.14	EUR	14:48:48	Euronext Dublin	202108031493505
111	42.13	EUR	14:49:07	Euronext Dublin	202108031496833
100	42.1	EUR	14:49:41	Euronext Dublin	202108031498881
150	42.11	EUR	14:49:52	Euronext Dublin	202108031500929
150	42.11	EUR	14:49:52	Euronext Dublin	202108031501185
13	42.11	EUR	14:49:52	Euronext Dublin	202108031501441
101	42.11	EUR	14:50:17	Euronext Dublin	202108031502721
598	42.11	EUR	14:50:17	Euronext Dublin	202108031502977
236	42.11	EUR	14:50:17	Euronext Dublin	202108031503489
150	42.11	EUR	14:50:17	Euronext Dublin	202108031503745
57	42.11	EUR	14:50:21	Euronext Dublin	202108031504001
51	42.11	EUR	14:50:28	Euronext Dublin	202108031504257
205	42.11	EUR	14:50:33	Euronext Dublin	202108031504513
150	42.11	EUR	14:50:33	Euronext Dublin	202108031505281
165	42.13	EUR	14:51:15	Euronext Dublin	202108031512449
90	42.12	EUR	14:51:20	Euronext Dublin	202108031512961
59	42.12	EUR	14:51:20	Euronext Dublin	202108031513217
76	42.17	EUR	14:52:00	Euronext Dublin	202108031518081
98	42.17	EUR	14:52:00	Euronext Dublin	202108031518337
97	42.17	EUR	14:52:17	Euronext Dublin	202108031518849
100	42.17	EUR	14:52:17	Euronext Dublin	202108031519105
150	42.18	EUR	14:52:39	Euronext Dublin	202108031520641
17	42.19	EUR	14:52:57	Euronext Dublin	202108031521921
26	42.19	EUR	14:53:00	Euronext Dublin	202108031522177
170	42.19	EUR	14:53:00	Euronext Dublin	202108031522433
99	42.19	EUR	14:53:00	Euronext Dublin	202108031522689
100	42.19	EUR	14:53:00	Euronext Dublin	202108031523713
150	42.19	EUR	14:53:00	Euronext Dublin	202108031523969
150	42.19	EUR	14:53:00	Euronext Dublin	202108031524225
112	42.19	EUR	14:53:00	Euronext Dublin	202108031524481
100	42.17	EUR	14:53:00	Euronext Dublin	202108031526017
202	42.17	EUR	14:53:00	Euronext Dublin	202108031526273
208	42.18	EUR	14:53:00	Euronext Dublin	202108031526529
50	42.17	EUR	14:53:02	Euronext Dublin	202108031526785
51	42.17	EUR	14:53:08	Euronext Dublin	202108031527041
25	42.17	EUR	14:53:08	Euronext Dublin	202108031527297
25	42.17	EUR	14:53:08	Euronext Dublin	202108031527553
270	42.17	EUR	14:53:17	Euronext Dublin	202108031527809
328	42.17	EUR	14:53:17	Euronext Dublin	202108031528065
150	42.17	EUR	14:53:17	Euronext Dublin	202108031528833
150	42.17	EUR	14:53:17	Euronext Dublin	202108031529089
399	42.17	EUR	14:53:17	Euronext Dublin	202108031529345
386	42.17	EUR	14:53:17	Euronext Dublin	202108031529601
3	42.17	EUR	14:53:18	Euronext Dublin	202108031529857
500	42.17	EUR	14:53:45	Euronext Dublin	202108031533697
155	42.17	EUR	14:54:08	Euronext Dublin	202108031533953
9	42.17	EUR	14:54:09	Euronext Dublin	202108031534209
399	42.18	EUR	14:54:29	Euronext Dublin	202108031534977
345	42.18	EUR	14:54:29	Euronext Dublin	202108031535233
54	42.18	EUR	14:54:29	Euronext Dublin	202108031535489
345	42.18	EUR	14:54:29	Euronext Dublin	202108031535745
54	42.18	EUR	14:54:29	Euronext Dublin	202108031536001
345	42.18	EUR	14:54:29	Euronext Dublin	202108031536257
54	42.18	EUR	14:54:30	Euronext Dublin	202108031536513
114	42.19	EUR	14:54:37	Euronext Dublin	202108031539329
285	42.19	EUR	14:54:37	Euronext Dublin	202108031539585
150	42.19	EUR	14:54:37	Euronext Dublin	202108031540097
249	42.19	EUR	14:54:37	Euronext Dublin	202108031540353
35	42.19	EUR	14:54:37	Euronext Dublin	202108031540609
30	42.19	EUR	14:54:37	Euronext Dublin	202108031540865
41	42.19	EUR	14:54:37	Euronext Dublin	202108031541121
98	42.19	EUR	14:55:14	Euronext Dublin	202108031542145
23	42.19	EUR	14:55:14	Euronext Dublin	202108031542401
611	42.19	EUR	14:55:14	Euronext Dublin	202108031543169
400	42.19	EUR	14:55:14	Euronext Dublin	202108031543425
236	42.19	EUR	14:55:14	Euronext Dublin	202108031543681
209	42.19	EUR	14:55:14	Euronext Dublin	202108031543937
65	42.19	EUR	14:55:14	Euronext Dublin	202108031544193
4	42.2	EUR	14:55:46	Euronext Dublin	202108031545729
5	42.23	EUR	14:56:40	Euronext Dublin	202108031549569
150	42.23	EUR	14:56:51	Euronext Dublin	202108031549825
83	42.23	EUR	14:56:51	Euronext Dublin	202108031550081
150	42.23	EUR	14:56:51	Euronext Dublin	202108031550337
351	42.23	EUR	14:56:51	Euronext Dublin	202108031550593
175	42.23	EUR	14:56:51	Euronext Dublin	202108031550849
175	42.23	EUR	14:57:04	Euronext Dublin	202108031551873
175	42.23	EUR	14:57:04	Euronext Dublin	202108031552129
175	42.23	EUR	14:57:41	Euronext Dublin	202108031552385
1	42.24	EUR	14:57:43	Euronext Dublin	202108031553665
3	42.24	EUR	14:57:43	Euronext Dublin	202108031553921
7	42.24	EUR	14:57:43	Euronext Dublin	202108031554177
161	42.24	EUR	14:57:43	Euronext Dublin	202108031554433
150	42.24	EUR	14:57:43	Euronext Dublin	202108031554689
83	42.24	EUR	14:57:43	Euronext Dublin	202108031554945
62	42.24	EUR	14:57:43	Euronext Dublin	202108031555201
311	42.24	EUR	14:57:43	Euronext Dublin	202108031555457
278	42.24	EUR	14:57:43	Euronext Dublin	202108031555713
51	42.22	EUR	14:58:00	Euronext Dublin	202108031560321
114	42.19	EUR	14:58:21	Euronext Dublin	202108031562881
23	42.19	EUR	14:58:21	Euronext Dublin	202108031563393
79	42.2	EUR	14:58:39	Euronext Dublin	202108031567745
228	42.19	EUR	14:58:47	Euronext Dublin	202108031568513
68	42.19	EUR	14:58:47	Euronext Dublin	202108031568769
93	42.19	EUR	14:59:09	Euronext Dublin	202108031569793
83	42.19	EUR	14:59:35	Euronext Dublin	202108031571329
60	42.19	EUR	14:59:35	Euronext Dublin	202108031571585
150	42.22	EUR	15:00:35	Euronext Dublin	202108031575937
147	42.22	EUR	15:00:35	Euronext Dublin	202108031576449
58	42.22	EUR	15:00:35	Euronext Dublin	202108031576705
150	42.22	EUR	15:00:35	Euronext Dublin	202108031576961
78	42.24	EUR	15:01:14	Euronext Dublin	202108031579009
111	42.24	EUR	15:01:14	Euronext Dublin	202108031579265
100	42.25	EUR	15:01:40	Euronext Dublin	202108031581569
100	42.25	EUR	15:01:41	Euronext Dublin	202108031581825
100	42.25	EUR	15:01:42	Euronext Dublin	202108031582081
304	42.24	EUR	15:01:42	Euronext Dublin	202108031582337
399	42.24	EUR	15:01:43	Euronext Dublin	202108031582849
100	42.23	EUR	15:01:43	Euronext Dublin	202108031585921
50	42.23	EUR	15:01:43	Euronext Dublin	202108031586177
214	42.24	EUR	15:01:43	Euronext Dublin	202108031586433
1	42.23	EUR	15:01:43	Euronext Dublin	202108031586689
36	42.2	EUR	15:02:02	Euronext Dublin	202108031587457
100	42.2	EUR	15:02:04	Euronext Dublin	202108031588993
80	42.2	EUR	15:02:04	Euronext Dublin	202108031589249
56	42.29	EUR	15:02:53	Euronext Dublin	202108031604865
53	42.29	EUR	15:03:00	Euronext Dublin	202108031605121
266	42.3	EUR	15:03:26	Euronext Dublin	202108031606913
150	42.3	EUR	15:03:26	Euronext Dublin	202108031607681
55	42.3	EUR	15:03:26	Euronext Dublin	202108031607937
128	42.3	EUR	15:03:26	Euronext Dublin	202108031608193
314	42.3	EUR	15:03:26	Euronext Dublin	202108031608449
185	42.31	EUR	15:03:52	Euronext Dublin	202108031610241
140	42.3	EUR	15:04:00	Euronext Dublin	202108031611009
96	42.3	EUR	15:04:00	Euronext Dublin	202108031612545
71	42.3	EUR	15:04:52	Euronext Dublin	202108031615105
4	42.3	EUR	15:04:52	Euronext Dublin	202108031615361
46	42.3	EUR	15:04:52	Euronext Dublin	202108031615617
193	42.29	EUR	15:04:53	Euronext Dublin	202108031616641
94	42.29	EUR	15:04:53	Euronext Dublin	202108031616897
81	42.29	EUR	15:05:15	Euronext Dublin	202108031619201
135	42.29	EUR	15:05:15	Euronext Dublin	202108031619457
261	42.29	EUR	15:05:15	Euronext Dublin	202108031619713
54	42.26	EUR	15:05:21	Euronext Dublin	202108031621505
2	42.25	EUR	15:05:38	Euronext Dublin	202108031624321
194	42.24	EUR	15:05:41	Euronext Dublin	202108031624833
273	42.31	EUR	15:06:51	Euronext Dublin	202108031634049
150	42.31	EUR	15:06:52	Euronext Dublin	202108031634305
150	42.31	EUR	15:06:52	Euronext Dublin	202108031634561
55	42.31	EUR	15:06:52	Euronext Dublin	202108031634817
168	42.3	EUR	15:07:00	Euronext Dublin	202108031635585
98	42.3	EUR	15:07:00	Euronext Dublin	202108031636353
22	42.31	EUR	15:07:30	Euronext Dublin	202108031640193
257	42.31	EUR	15:07:42	Euronext Dublin	202108031641473
150	42.31	EUR	15:07:42	Euronext Dublin	202108031642241
235	42.29	EUR	15:08:28	Euronext Dublin	202108031645569
133	42.29	EUR	15:08:28	Euronext Dublin	202108031647105
17	42.29	EUR	15:08:28	Euronext Dublin	202108031647361
83	42.29	EUR	15:08:28	Euronext Dublin	202108031647617
33	42.29	EUR	15:08:28	Euronext Dublin	202108031647873
51	42.28	EUR	15:08:31	Euronext Dublin	202108031648385
62	42.25	EUR	15:09:39	Euronext Dublin	202108031654273
199	42.25	EUR	15:09:39	Euronext Dublin	202108031654529
33	42.25	EUR	15:09:39	Euronext Dublin	202108031654785
24	42.25	EUR	15:09:39	Euronext Dublin	202108031656577
379	42.25	EUR	15:09:39	Euronext Dublin	202108031656833
55	42.23	EUR	15:09:43	Euronext Dublin	202108031658369
2	42.25	EUR	15:10:02	Euronext Dublin	202108031662209
20	42.25	EUR	15:10:02	Euronext Dublin	202108031662465
53	42.24	EUR	15:10:05	Euronext Dublin	202108031662977
109	42.24	EUR	15:10:05	Euronext Dublin	202108031663233
96	42.24	EUR	15:10:05	Euronext Dublin	202108031663745
104	42.24	EUR	15:10:19	Euronext Dublin	202108031665281
34	42.23	EUR	15:10:25	Euronext Dublin	202108031668865
196	42.26	EUR	15:10:53	Euronext Dublin	202108031671937
1	42.26	EUR	15:10:57	Euronext Dublin	202108031672193
45	42.32	EUR	15:11:24	Euronext Dublin	202108031677569
24	42.32	EUR	15:11:25	Euronext Dublin	202108031677825
258	42.31	EUR	15:11:28	Euronext Dublin	202108031678337
23	42.31	EUR	15:11:28	Euronext Dublin	202108031678593
6	42.32	EUR	15:12:04	Euronext Dublin	202108031682689
19	42.32	EUR	15:12:04	Euronext Dublin	202108031682945
43	42.32	EUR	15:12:09	Euronext Dublin	202108031683201
28	42.32	EUR	15:12:09	Euronext Dublin	202108031683969
9	42.32	EUR	15:12:10	Euronext Dublin	202108031684225
275	42.32	EUR	15:12:24	Euronext Dublin	202108031685249
193	42.32	EUR	15:12:24	Euronext Dublin	202108031685505
138	42.32	EUR	15:12:24	Euronext Dublin	202108031685761
226	42.32	EUR	15:13:22	Euronext Dublin	202108031689601
23	42.32	EUR	15:13:22	Euronext Dublin	202108031689857
150	42.32	EUR	15:13:22	Euronext Dublin	202108031690625
119	42.32	EUR	15:13:22	Euronext Dublin	202108031690881
91	42.32	EUR	15:13:22	Euronext Dublin	202108031691905
21	42.34	EUR	15:13:47	Euronext Dublin	202108031694721
128	42.34	EUR	15:13:47	Euronext Dublin	202108031694977
141	42.34	EUR	15:13:47	Euronext Dublin	202108031695233
1	42.34	EUR	15:14:29	Euronext Dublin	202108031697281
1	42.34	EUR	15:14:29	Euronext Dublin	202108031697537
4	42.34	EUR	15:14:42	Euronext Dublin	202108031698049
333	42.33	EUR	15:14:54	Euronext Dublin	202108031699073
75	42.32	EUR	15:14:59	Euronext Dublin	202108031699585
1	42.32	EUR	15:15:00	Euronext Dublin	202108031700353
82	42.35	EUR	15:15:40	Euronext Dublin	202108031707009
82	42.35	EUR	15:15:40	Euronext Dublin	202108031708545
14	42.36	EUR	15:15:47	Euronext Dublin	202108031709569
310	42.37	EUR	15:16:03	Euronext Dublin	202108031711105
200	42.37	EUR	15:16:09	Euronext Dublin	202108031712641
150	42.37	EUR	15:16:09	Euronext Dublin	202108031713921
150	42.37	EUR	15:16:09	Euronext Dublin	202108031714177
21	42.37	EUR	15:16:09	Euronext Dublin	202108031714433
90	42.37	EUR	15:16:09	Euronext Dublin	202108031714689
91	42.37	EUR	15:16:31	Euronext Dublin	202108031716481
129	42.37	EUR	15:16:31	Euronext Dublin	202108031716737
51	42.41	EUR	15:17:28	Euronext Dublin	202108031720321
32	42.41	EUR	15:17:29	Euronext Dublin	202108031720577
24	42.46	EUR	15:18:17	Euronext Dublin	202108031725441
126	42.46	EUR	15:18:17	Euronext Dublin	202108031725697
83	42.46	EUR	15:18:17	Euronext Dublin	202108031725953
32	42.46	EUR	15:18:18	Euronext Dublin	202108031726465
17	42.46	EUR	15:18:18	Euronext Dublin	202108031726721
130	42.46	EUR	15:18:22	Euronext Dublin	202108031726977
213	42.45	EUR	15:18:22	Euronext Dublin	202108031729281
51	42.45	EUR	15:18:22	Euronext Dublin	202108031729537
89	42.44	EUR	15:18:22	Euronext Dublin	202108031732353
150	42.44	EUR	15:18:22	Euronext Dublin	202108031732609
147	42.44	EUR	15:18:22	Euronext Dublin	202108031732865
100	42.43	EUR	15:18:27	Euronext Dublin	202108031733633
35	42.43	EUR	15:18:43	Euronext Dublin	202108031734401
291	42.47	EUR	15:19:25	Euronext Dublin	202108031740033
317	42.48	EUR	15:19:49	Euronext Dublin	202108031743105
150	42.48	EUR	15:19:49	Euronext Dublin	202108031745409
150	42.48	EUR	15:19:49	Euronext Dublin	202108031745665
3	42.48	EUR	15:19:49	Euronext Dublin	202108031745921
141	42.47	EUR	15:20:05	Euronext Dublin	202108031748993
60	42.48	EUR	15:20:52	Euronext Dublin	202108031750273
1	42.48	EUR	15:20:52	Euronext Dublin	202108031750529
1	42.48	EUR	15:20:52	Euronext Dublin	202108031750785
243	42.48	EUR	15:21:11	Euronext Dublin	202108031751809
150	42.48	EUR	15:21:11	Euronext Dublin	202108031752065
150	42.48	EUR	15:21:11	Euronext Dublin	202108031752321
57	42.48	EUR	15:21:11	Euronext Dublin	202108031752577
150	42.48	EUR	15:21:11	Euronext Dublin	202108031753601
1	42.48	EUR	15:21:11	Euronext Dublin	202108031753857
1	42.47	EUR	15:24:42	Euronext Dublin	202108031771777
1	42.46	EUR	15:25:08	Euronext Dublin	202108031773825
1	42.49	EUR	15:26:28	Euronext Dublin	202108031779457
15	42.49	EUR	15:26:28	Euronext Dublin	202108031779713
1	42.48	EUR	15:28:46	Euronext Dublin	202108031790721
32	42.47	EUR	15:30:06	Euronext Dublin	202108031794561
1	42.49	EUR	15:33:41	Euronext Dublin	202108031816833
37	42.51	EUR	15:35:36	Euronext Dublin	202108031828353
15	42.52	EUR	15:40:14	Euronext Dublin	202108031848577
7	42.52	EUR	15:40:14	Euronext Dublin	202108031848833
1	42.55	EUR	15:42:11	Euronext Dublin	202108031859073
1	42.55	EUR	15:42:11	Euronext Dublin	202108031859329
1	42.55	EUR	15:42:11	Euronext Dublin	202108031859585
1	42.55	EUR	15:42:16	Euronext Dublin	202108031860097
16	42.55	EUR	15:42:16	Euronext Dublin	202108031860353
1	42.55	EUR	15:43:31	Euronext Dublin	202108031865729
34	42.6	EUR	15:46:50	Euronext Dublin	202108031882881
1	42.63	EUR	15:49:59	Euronext Dublin	202108031901057
17	42.6	EUR	15:53:42	Euronext Dublin	202108031922305
156	42.63	EUR	16:15:25	Euronext Dublin	202108032045441

 

---

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

 

END

 

 

POSDKNBBABKDAFK