Transaction in Own Shares

RNS Number : 7596Z

CRH PLC

27 January 2022

 

27^th January 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 26^th January 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:			54,400
Highest price paid per share:			€43.73
Lowest price paid per share:			€43.26
Volume weighted average price paid:			€43.5164

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 5,342,033 of its ordinary shares in treasury which represents 0.69% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 768,798,305 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 26^th January 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:			26 January 2022
Aggregated Information
Trading venue			Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)			EUR	43.5164	54,400

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
144	43.32	EUR	08:00:05	Euronext Dublin	2022012630721
82	43.3	EUR	08:00:05	Euronext Dublin	2022012631489
21	43.28	EUR	08:02:01	Euronext Dublin	2022012634049
27	43.28	EUR	08:02:01	Euronext Dublin	2022012634561
27	43.28	EUR	08:02:01	Euronext Dublin	2022012634817
76	43.29	EUR	08:02:05	Euronext Dublin	2022012635329
60	43.29	EUR	08:02:05	Euronext Dublin	2022012635585
31	43.29	EUR	08:02:05	Euronext Dublin	2022012635841
432	43.27	EUR	08:03:00	Euronext Dublin	2022012636609
252	43.27	EUR	08:03:00	Euronext Dublin	2022012637633
252	43.27	EUR	08:03:00	Euronext Dublin	2022012637889
150	43.27	EUR	08:03:00	Euronext Dublin	2022012638401
102	43.27	EUR	08:03:00	Euronext Dublin	2022012638657
197	43.31	EUR	08:03:04	Euronext Dublin	2022012641985
25	43.31	EUR	08:03:04	Euronext Dublin	2022012642241
11	43.29	EUR	08:03:05	Euronext Dublin	2022012644033
290	43.29	EUR	08:03:05	Euronext Dublin	2022012644289
39	43.31	EUR	08:04:01	Euronext Dublin	2022012645057
213	43.3	EUR	08:04:05	Euronext Dublin	2022012645569
88	43.3	EUR	08:04:05	Euronext Dublin	2022012645825
120	43.29	EUR	08:04:05	Euronext Dublin	2022012646337
56	43.29	EUR	08:05:00	Euronext Dublin	2022012646593
47	43.29	EUR	08:05:00	Euronext Dublin	2022012646849
47	43.29	EUR	08:05:00	Euronext Dublin	2022012647105
47	43.29	EUR	08:05:00	Euronext Dublin	2022012647361
47	43.29	EUR	08:05:00	Euronext Dublin	2022012647617
108	43.33	EUR	08:05:03	Euronext Dublin	2022012654529
72	43.33	EUR	08:05:03	Euronext Dublin	2022012654785
237	43.33	EUR	08:05:03	Euronext Dublin	2022012655041
116	43.33	EUR	08:05:03	Euronext Dublin	2022012655553
16	43.33	EUR	08:05:03	Euronext Dublin	2022012655809
100	43.33	EUR	08:05:03	Euronext Dublin	2022012656065
46	43.4	EUR	08:06:05	Euronext Dublin	2022012659137
52	43.39	EUR	08:06:05	Euronext Dublin	2022012659393
281	43.35	EUR	08:07:05	Euronext Dublin	2022012659905
71	43.35	EUR	08:07:05	Euronext Dublin	2022012660161
69	43.31	EUR	08:09:01	Euronext Dublin	2022012661185
90	43.31	EUR	08:09:01	Euronext Dublin	2022012661441
90	43.31	EUR	08:09:01	Euronext Dublin	2022012661697
342	43.26	EUR	08:09:03	Euronext Dublin	2022012661953
136	43.38	EUR	08:10:01	Euronext Dublin	2022012668609
378	43.36	EUR	08:10:03	Euronext Dublin	2022012670913
135	43.36	EUR	08:10:03	Euronext Dublin	2022012671169
46	43.46	EUR	08:12:00	Euronext Dublin	2022012676545
63	43.46	EUR	08:12:00	Euronext Dublin	2022012676801
173	43.45	EUR	08:12:01	Euronext Dublin	2022012677057
87	43.52	EUR	08:13:00	Euronext Dublin	2022012681665
46	43.5	EUR	08:13:00	Euronext Dublin	2022012682945
162	43.48	EUR	08:13:03	Euronext Dublin	2022012685249
128	43.44	EUR	08:13:05	Euronext Dublin	2022012686273
49	43.44	EUR	08:14:02	Euronext Dublin	2022012687553
64	43.44	EUR	08:14:02	Euronext Dublin	2022012687809
64	43.44	EUR	08:14:02	Euronext Dublin	2022012688065
150	43.45	EUR	08:15:00	Euronext Dublin	2022012692417
6	43.45	EUR	08:15:00	Euronext Dublin	2022012692673
150	43.45	EUR	08:15:01	Euronext Dublin	2022012692929
271	43.41	EUR	08:16:01	Euronext Dublin	2022012694209
87	43.4	EUR	08:16:01	Euronext Dublin	2022012694977
62	43.38	EUR	08:16:02	Euronext Dublin	2022012695489
43	43.34	EUR	08:16:03	Euronext Dublin	2022012697793
2	43.34	EUR	08:16:03	Euronext Dublin	2022012698049
49	43.32	EUR	08:16:03	Euronext Dublin	2022012698305
99	43.33	EUR	08:16:05	Euronext Dublin	2022012699329
50	43.31	EUR	08:17:00	Euronext Dublin	20220126101633
21	43.33	EUR	08:17:04	Euronext Dublin	20220126105985
73	43.33	EUR	08:17:04	Euronext Dublin	20220126106241
114	43.33	EUR	08:17:04	Euronext Dublin	20220126106497
87	43.29	EUR	08:18:01	Euronext Dublin	20220126109057
50	43.31	EUR	08:18:01	Euronext Dublin	20220126109569
63	43.28	EUR	08:18:04	Euronext Dublin	20220126110081
10	43.28	EUR	08:18:04	Euronext Dublin	20220126110337
47	43.28	EUR	08:18:04	Euronext Dublin	20220126110593
48	43.4	EUR	08:20:05	Euronext Dublin	20220126115969
2	43.4	EUR	08:20:05	Euronext Dublin	20220126116225
119	43.42	EUR	08:21:00	Euronext Dublin	20220126117761
99	43.4	EUR	08:21:00	Euronext Dublin	20220126118017
72	43.45	EUR	08:22:00	Euronext Dublin	20220126119553
96	43.45	EUR	08:22:00	Euronext Dublin	20220126120065
58	43.49	EUR	08:22:04	Euronext Dublin	20220126121857
379	43.47	EUR	08:23:01	Euronext Dublin	20220126122369
75	43.47	EUR	08:23:01	Euronext Dublin	20220126122625
487	43.47	EUR	08:23:01	Euronext Dublin	20220126122881
51	43.46	EUR	08:23:02	Euronext Dublin	20220126123649
51	43.46	EUR	08:23:02	Euronext Dublin	20220126124161
201	43.46	EUR	08:23:02	Euronext Dublin	20220126124417
97	43.46	EUR	08:23:02	Euronext Dublin	20220126124673
46	43.4	EUR	08:24:01	Euronext Dublin	20220126130305
175	43.45	EUR	08:24:04	Euronext Dublin	20220126132353
53	43.43	EUR	08:24:04	Euronext Dublin	20220126133377
142	43.46	EUR	08:25:01	Euronext Dublin	20220126135681
56	43.46	EUR	08:25:01	Euronext Dublin	20220126135937
77	43.43	EUR	08:25:05	Euronext Dublin	20220126137985
100	43.43	EUR	08:25:05	Euronext Dublin	20220126138241
59	43.48	EUR	08:27:00	Euronext Dublin	20220126138753
59	43.48	EUR	08:27:00	Euronext Dublin	20220126139009
59	43.48	EUR	08:27:00	Euronext Dublin	20220126139265
148	43.48	EUR	08:27:04	Euronext Dublin	20220126140289
77	43.48	EUR	08:27:04	Euronext Dublin	20220126140545
217	43.48	EUR	08:28:05	Euronext Dublin	20220126142337
75	43.48	EUR	08:28:05	Euronext Dublin	20220126142593
45	43.6	EUR	08:30:01	Euronext Dublin	20220126150017
143	43.66	EUR	08:31:00	Euronext Dublin	20220126155649
72	43.64	EUR	08:31:01	Euronext Dublin	20220126157697
66	43.64	EUR	08:31:01	Euronext Dublin	20220126157953
61	43.64	EUR	08:31:01	Euronext Dublin	20220126158209
54	43.61	EUR	08:31:03	Euronext Dublin	20220126158721
14	43.63	EUR	08:31:04	Euronext Dublin	20220126159233
89	43.62	EUR	08:31:05	Euronext Dublin	20220126160001
107	43.57	EUR	08:32:03	Euronext Dublin	20220126163841
84	43.54	EUR	08:33:00	Euronext Dublin	20220126164353
45	43.54	EUR	08:33:00	Euronext Dublin	20220126165121
72	43.6	EUR	08:33:05	Euronext Dublin	20220126169217
105	43.59	EUR	08:34:01	Euronext Dublin	20220126171009
34	43.6	EUR	08:34:02	Euronext Dublin	20220126172801
63	43.6	EUR	08:34:02	Euronext Dublin	20220126173057
47	43.59	EUR	08:34:03	Euronext Dublin	20220126174081
93	43.59	EUR	08:35:00	Euronext Dublin	20220126174849
45	43.57	EUR	08:35:01	Euronext Dublin	20220126175873
207	43.57	EUR	08:36:02	Euronext Dublin	20220126179201
72	43.57	EUR	08:36:02	Euronext Dublin	20220126179713
171	43.59	EUR	08:37:03	Euronext Dublin	20220126183809
45	43.57	EUR	08:37:05	Euronext Dublin	20220126185089
78	43.57	EUR	08:38:03	Euronext Dublin	20220126186625
45	43.57	EUR	08:38:03	Euronext Dublin	20220126187137
87	43.59	EUR	08:39:04	Euronext Dublin	20220126188929
83	43.59	EUR	08:39:04	Euronext Dublin	20220126189185
45	43.58	EUR	08:40:00	Euronext Dublin	20220126189953
15	43.6	EUR	08:41:03	Euronext Dublin	20220126192001
97	43.6	EUR	08:41:03	Euronext Dublin	20220126192257
73	43.6	EUR	08:41:03	Euronext Dublin	20220126192769
146	43.6	EUR	08:43:00	Euronext Dublin	20220126197377
159	43.62	EUR	08:44:05	Euronext Dublin	20220126200449
28	43.62	EUR	08:44:05	Euronext Dublin	20220126200705
61	43.62	EUR	08:45:01	Euronext Dublin	20220126201217
46	43.61	EUR	08:45:03	Euronext Dublin	20220126202241
45	43.57	EUR	08:45:05	Euronext Dublin	20220126204545
45	43.56	EUR	08:46:00	Euronext Dublin	20220126207105
45	43.53	EUR	08:46:02	Euronext Dublin	20220126208641
86	43.49	EUR	08:47:00	Euronext Dublin	20220126211457
47	43.5	EUR	08:47:03	Euronext Dublin	20220126214273
43	43.49	EUR	08:48:03	Euronext Dublin	20220126216577
53	43.49	EUR	08:48:03	Euronext Dublin	20220126216833
15	43.49	EUR	08:48:03	Euronext Dublin	20220126217089
9	43.49	EUR	08:48:03	Euronext Dublin	20220126217345
45	43.48	EUR	08:48:05	Euronext Dublin	20220126218113
54	43.48	EUR	08:49:00	Euronext Dublin	20220126218625
54	43.48	EUR	08:49:00	Euronext Dublin	20220126219393
10	43.45	EUR	08:50:01	Euronext Dublin	20220126226305
75	43.45	EUR	08:50:01	Euronext Dublin	20220126226561
48	43.45	EUR	08:50:03	Euronext Dublin	20220126227329
70	43.44	EUR	08:50:05	Euronext Dublin	20220126229121
47	43.43	EUR	08:51:00	Euronext Dublin	20220126230401
92	43.44	EUR	08:52:02	Euronext Dublin	20220126234753
69	43.44	EUR	08:52:02	Euronext Dublin	20220126235009
47	43.44	EUR	08:52:02	Euronext Dublin	20220126235265
35	43.44	EUR	08:52:02	Euronext Dublin	20220126235521
87	43.44	EUR	08:52:03	Euronext Dublin	20220126236545
193	43.47	EUR	08:53:05	Euronext Dublin	20220126240129
86	43.47	EUR	08:53:05	Euronext Dublin	20220126241153
88	43.45	EUR	08:54:00	Euronext Dublin	20220126242177
48	43.43	EUR	08:54:02	Euronext Dublin	20220126242689
147	43.44	EUR	08:54:05	Euronext Dublin	20220126244993
18	43.44	EUR	08:54:05	Euronext Dublin	20220126245249
199	43.41	EUR	08:55:05	Euronext Dublin	20220126246017
74	43.41	EUR	08:55:05	Euronext Dublin	20220126246529
92	43.4	EUR	08:56:04	Euronext Dublin	20220126249345
97	43.4	EUR	08:56:04	Euronext Dublin	20220126249601
95	43.42	EUR	09:00:00	Euronext Dublin	20220126253953
84	43.42	EUR	09:00:00	Euronext Dublin	20220126254465
33	43.55	EUR	10:45:04	Euronext Dublin	20220126456193
117	43.55	EUR	10:45:04	Euronext Dublin	20220126456449
81	43.54	EUR	10:46:03	Euronext Dublin	20220126459521
81	43.53	EUR	10:47:01	Euronext Dublin	20220126462849
58	43.53	EUR	10:47:01	Euronext Dublin	20220126463105
45	43.53	EUR	10:47:03	Euronext Dublin	20220126463873
1	43.55	EUR	10:48:01	Euronext Dublin	20220126466689
242	43.55	EUR	10:48:05	Euronext Dublin	20220126467969
45	43.55	EUR	10:48:05	Euronext Dublin	20220126468481
234	43.59	EUR	10:59:02	Euronext Dublin	20220126490497
51	43.59	EUR	10:59:02	Euronext Dublin	20220126491265
78	43.6	EUR	11:19:01	Euronext Dublin	20220126525313
42	43.6	EUR	11:20:00	Euronext Dublin	20220126528385
35	43.6	EUR	11:20:00	Euronext Dublin	20220126528641
35	43.6	EUR	11:20:00	Euronext Dublin	20220126528897
156	43.59	EUR	11:21:02	Euronext Dublin	20220126529409
72	43.58	EUR	11:22:02	Euronext Dublin	20220126529921
20	43.58	EUR	11:22:02	Euronext Dublin	20220126530177
150	43.59	EUR	11:23:00	Euronext Dublin	20220126531713
23	43.57	EUR	11:25:00	Euronext Dublin	20220126532993
134	43.57	EUR	11:25:01	Euronext Dublin	20220126534017
20	43.57	EUR	11:25:01	Euronext Dublin	20220126534273
38	43.57	EUR	11:25:01	Euronext Dublin	20220126534529
45	43.52	EUR	11:26:01	Euronext Dublin	20220126538625
45	43.48	EUR	11:27:00	Euronext Dublin	20220126541953
45	43.5	EUR	11:27:04	Euronext Dublin	20220126547841
400	43.56	EUR	11:31:03	Euronext Dublin	20220126551169
58	43.59	EUR	11:32:05	Euronext Dublin	20220126552449
48	43.59	EUR	11:32:05	Euronext Dublin	20220126552705
119	43.6	EUR	11:36:03	Euronext Dublin	20220126557313
96	43.6	EUR	11:36:04	Euronext Dublin	20220126557569
45	43.6	EUR	11:38:02	Euronext Dublin	20220126561665
45	43.6	EUR	11:38:05	Euronext Dublin	20220126562689
45	43.6	EUR	11:39:03	Euronext Dublin	20220126563201
45	43.6	EUR	11:39:03	Euronext Dublin	20220126564737
157	43.59	EUR	11:43:02	Euronext Dublin	20220126567041
168	43.6	EUR	11:44:04	Euronext Dublin	20220126570369
81	43.68	EUR	12:08:00	Euronext Dublin	20220126616705
45	43.68	EUR	12:08:00	Euronext Dublin	20220126617473
67	43.68	EUR	12:09:00	Euronext Dublin	20220126621313
90	43.66	EUR	12:10:01	Euronext Dublin	20220126622593
48	43.66	EUR	12:10:01	Euronext Dublin	20220126623873
156	43.68	EUR	12:12:04	Euronext Dublin	20220126629249
51	43.68	EUR	12:12:04	Euronext Dublin	20220126629761
89	43.66	EUR	12:14:01	Euronext Dublin	20220126634369
36	43.64	EUR	12:14:03	Euronext Dublin	20220126635649
45	43.62	EUR	12:15:01	Euronext Dublin	20220126636161
84	43.61	EUR	12:16:04	Euronext Dublin	20220126640001
84	43.6	EUR	12:18:00	Euronext Dublin	20220126640769
84	43.6	EUR	12:19:03	Euronext Dublin	20220126644865
45	43.58	EUR	12:20:02	Euronext Dublin	20220126645889
118	43.61	EUR	12:21:02	Euronext Dublin	20220126649985
93	43.61	EUR	12:21:02	Euronext Dublin	20220126650241
150	43.61	EUR	12:21:02	Euronext Dublin	20220126650497
913	43.61	EUR	12:21:02	Euronext Dublin	20220126650753
226	43.61	EUR	12:21:02	Euronext Dublin	20220126651009
2	43.61	EUR	12:21:03	Euronext Dublin	20220126651265
7	43.63	EUR	12:23:00	Euronext Dublin	20220126653057
92	43.71	EUR	12:27:01	Euronext Dublin	20220126657409
98	43.71	EUR	12:28:04	Euronext Dublin	20220126660737
17	43.73	EUR	12:30:00	Euronext Dublin	20220126663553
249	43.72	EUR	12:30:01	Euronext Dublin	20220126663809
162	43.71	EUR	12:30:01	Euronext Dublin	20220126665089
83	43.71	EUR	12:30:02	Euronext Dublin	20220126666113
2	43.7	EUR	12:30:04	Euronext Dublin	20220126668161
4	43.7	EUR	12:30:04	Euronext Dublin	20220126668417
87	43.71	EUR	12:31:03	Euronext Dublin	20220126669441
87	43.68	EUR	13:24:05	Euronext Dublin	20220126811009
73	43.68	EUR	13:25:00	Euronext Dublin	20220126811265
50	43.66	EUR	13:25:02	Euronext Dublin	20220126812801
48	43.68	EUR	13:27:05	Euronext Dublin	20220126815873
46	43.69	EUR	13:30:00	Euronext Dublin	20220126819201
119	43.7	EUR	13:30:04	Euronext Dublin	20220126824065
31	43.7	EUR	13:30:04	Euronext Dublin	20220126824321
42	43.7	EUR	13:30:04	Euronext Dublin	20220126824577
86	43.7	EUR	13:30:05	Euronext Dublin	20220126824833
9	43.7	EUR	13:31:01	Euronext Dublin	20220126826369
45	43.7	EUR	13:33:02	Euronext Dublin	20220126828417
45	43.69	EUR	13:33:05	Euronext Dublin	20220126829185
86	43.68	EUR	13:35:01	Euronext Dublin	20220126832769
45	43.66	EUR	13:35:05	Euronext Dublin	20220126834561
57	43.66	EUR	13:36:03	Euronext Dublin	20220126834817
84	43.64	EUR	13:38:01	Euronext Dublin	20220126836353
45	43.6	EUR	13:39:02	Euronext Dublin	20220126839681
46	43.57	EUR	13:39:04	Euronext Dublin	20220126842497
41	43.61	EUR	13:40:01	Euronext Dublin	20220126847617
4	43.61	EUR	13:40:01	Euronext Dublin	20220126847873
45	43.56	EUR	13:41:00	Euronext Dublin	20220126850433
153	43.59	EUR	13:45:01	Euronext Dublin	20220126859905
121	43.59	EUR	13:45:01	Euronext Dublin	20220126860929
14	43.6	EUR	13:46:01	Euronext Dublin	20220126865793
70	43.6	EUR	13:46:04	Euronext Dublin	20220126867073
2	43.61	EUR	13:48:02	Euronext Dublin	20220126868353
106	43.6	EUR	13:49:02	Euronext Dublin	20220126869889
66	43.6	EUR	13:49:02	Euronext Dublin	20220126870145
43	43.63	EUR	13:53:01	Euronext Dublin	20220126873985
72	43.63	EUR	13:53:01	Euronext Dublin	20220126874241
116	43.64	EUR	13:53:04	Euronext Dublin	20220126875009
48	43.64	EUR	13:53:04	Euronext Dublin	20220126875265
6	43.63	EUR	13:54:03	Euronext Dublin	20220126876289
169	43.63	EUR	13:54:03	Euronext Dublin	20220126876545
21	43.63	EUR	13:54:03	Euronext Dublin	20220126876801
138	43.63	EUR	13:54:03	Euronext Dublin	20220126877057
86	43.65	EUR	13:55:01	Euronext Dublin	20220126878081
86	43.63	EUR	13:56:00	Euronext Dublin	20220126882689
71	43.62	EUR	13:58:05	Euronext Dublin	20220126885249
62	43.62	EUR	13:58:05	Euronext Dublin	20220126885505
82	43.62	EUR	13:58:05	Euronext Dublin	20220126886273
85	43.61	EUR	14:00:03	Euronext Dublin	20220126889345
138	43.65	EUR	14:02:03	Euronext Dublin	20220126891649
45	43.62	EUR	14:03:00	Euronext Dublin	20220126896769
125	43.61	EUR	14:03:02	Euronext Dublin	20220126897281
383	43.61	EUR	14:03:02	Euronext Dublin	20220126897537
3	43.61	EUR	14:03:02	Euronext Dublin	20220126897793
220	43.61	EUR	14:03:02	Euronext Dublin	20220126898049
12	43.61	EUR	14:03:02	Euronext Dublin	20220126898305
2	43.61	EUR	14:03:02	Euronext Dublin	20220126898561
455	43.61	EUR	14:03:03	Euronext Dublin	20220126898817
4	43.56	EUR	14:05:01	Euronext Dublin	20220126902145
171	43.57	EUR	14:06:00	Euronext Dublin	20220126905473
51	43.57	EUR	14:06:00	Euronext Dublin	20220126905729
45	43.57	EUR	14:06:04	Euronext Dublin	20220126907009
47	43.57	EUR	14:06:04	Euronext Dublin	20220126907265
45	43.57	EUR	14:07:02	Euronext Dublin	20220126908289
84	43.55	EUR	14:08:02	Euronext Dublin	20220126910849
54	43.55	EUR	14:08:02	Euronext Dublin	20220126911361
120	43.56	EUR	14:10:01	Euronext Dublin	20220126917761
117	43.56	EUR	14:10:01	Euronext Dublin	20220126918017
87	43.55	EUR	14:10:05	Euronext Dublin	20220126920833
45	43.54	EUR	14:11:01	Euronext Dublin	20220126923137
142	43.56	EUR	14:12:02	Euronext Dublin	20220126928257
60	43.55	EUR	14:13:04	Euronext Dublin	20220126928513
43	43.54	EUR	14:13:04	Euronext Dublin	20220126929025
99	43.54	EUR	14:14:03	Euronext Dublin	20220126929281
2	43.55	EUR	14:15:02	Euronext Dublin	20220126943873
104	43.55	EUR	14:15:02	Euronext Dublin	20220126944129
58	43.54	EUR	14:15:05	Euronext Dublin	20220126947969
46	43.54	EUR	14:15:05	Euronext Dublin	20220126948737
47	43.54	EUR	14:16:01	Euronext Dublin	20220126950529
43	43.54	EUR	14:16:03	Euronext Dublin	20220126951809
2	43.54	EUR	14:16:03	Euronext Dublin	20220126952065
91	43.52	EUR	14:17:05	Euronext Dublin	20220126956161
62	43.52	EUR	14:18:01	Euronext Dublin	20220126957185
69	43.52	EUR	14:18:01	Euronext Dublin	20220126957441
26	43.54	EUR	14:20:01	Euronext Dublin	20220126959489
26	43.54	EUR	14:20:01	Euronext Dublin	20220126959745
90	43.56	EUR	14:22:05	Euronext Dublin	20220126965121
46	43.56	EUR	14:22:05	Euronext Dublin	20220126966145
3	43.55	EUR	14:23:05	Euronext Dublin	20220126969473
1	43.55	EUR	14:23:05	Euronext Dublin	20220126969729
1	43.55	EUR	14:23:05	Euronext Dublin	20220126969985
23	43.55	EUR	14:23:05	Euronext Dublin	20220126970241
39	43.54	EUR	14:24:03	Euronext Dublin	20220126971777
23	43.54	EUR	14:24:03	Euronext Dublin	20220126972033
98	43.54	EUR	14:24:03	Euronext Dublin	20220126972289
45	43.57	EUR	14:24:04	Euronext Dublin	20220126983553
45	43.57	EUR	14:25:00	Euronext Dublin	20220126986881
171	43.61	EUR	14:26:03	Euronext Dublin	20220126992257
45	43.65	EUR	14:28:05	Euronext Dublin	20220126996865
150	43.64	EUR	14:29:02	Euronext Dublin	20220126998657
1	43.64	EUR	14:29:03	Euronext Dublin	20220126998913
141	43.63	EUR	14:29:03	Euronext Dublin	20220126999681
45	43.63	EUR	14:29:05	Euronext Dublin	202201261000705
48	43.59	EUR	14:30:00	Euronext Dublin	202201261009409
48	43.58	EUR	14:30:01	Euronext Dublin	202201261014273
86	43.58	EUR	14:30:02	Euronext Dublin	202201261020673
162	43.59	EUR	14:31:01	Euronext Dublin	202201261022209
115	43.59	EUR	14:31:01	Euronext Dublin	202201261022465
68	43.6	EUR	14:32:02	Euronext Dublin	202201261030913
242	43.6	EUR	14:32:02	Euronext Dublin	202201261031169
58	43.6	EUR	14:32:02	Euronext Dublin	202201261032193
105	43.6	EUR	14:32:04	Euronext Dublin	202201261032961
47	43.59	EUR	14:32:05	Euronext Dublin	202201261035521
47	43.58	EUR	14:33:00	Euronext Dublin	202201261038849
47	43.57	EUR	14:33:01	Euronext Dublin	202201261044737
34	43.57	EUR	14:33:02	Euronext Dublin	202201261046785
14	43.57	EUR	14:33:02	Euronext Dublin	202201261047041
47	43.57	EUR	14:33:03	Euronext Dublin	202201261060353
47	43.57	EUR	14:33:04	Euronext Dublin	202201261064193
75	43.58	EUR	14:33:05	Euronext Dublin	202201261075457
20	43.58	EUR	14:33:05	Euronext Dublin	202201261075713
94	43.57	EUR	14:34:02	Euronext Dublin	202201261084417
79	43.57	EUR	14:34:02	Euronext Dublin	202201261084673
47	43.57	EUR	14:34:04	Euronext Dublin	202201261088257
47	43.57	EUR	14:34:04	Euronext Dublin	202201261088513
91	43.57	EUR	14:35:00	Euronext Dublin	202201261091585
83	43.57	EUR	14:35:03	Euronext Dublin	202201261093889
47	43.56	EUR	14:36:02	Euronext Dublin	202201261106433
46	43.53	EUR	14:36:04	Euronext Dublin	202201261108993
46	43.52	EUR	14:36:04	Euronext Dublin	202201261109761
81	43.53	EUR	14:37:00	Euronext Dublin	202201261112577
74	43.56	EUR	14:37:02	Euronext Dublin	202201261117697
120	43.55	EUR	14:37:03	Euronext Dublin	202201261118209
47	43.55	EUR	14:37:03	Euronext Dublin	202201261118977
48	43.55	EUR	14:37:04	Euronext Dublin	202201261121537
46	43.55	EUR	14:37:04	Euronext Dublin	202201261123073
93	43.55	EUR	14:38:01	Euronext Dublin	202201261123841
62	43.54	EUR	14:38:01	Euronext Dublin	202201261126913
86	43.53	EUR	14:38:02	Euronext Dublin	202201261127425
7	43.54	EUR	14:38:04	Euronext Dublin	202201261129217
83	43.57	EUR	14:39:05	Euronext Dublin	202201261133313
317	43.57	EUR	14:39:05	Euronext Dublin	202201261134081
176	43.58	EUR	14:40:03	Euronext Dublin	202201261141249
55	43.57	EUR	14:40:05	Euronext Dublin	202201261141761
90	43.58	EUR	14:41:02	Euronext Dublin	202201261146625
68	43.58	EUR	14:41:02	Euronext Dublin	202201261147905
47	43.58	EUR	14:41:03	Euronext Dublin	202201261148417
85	43.58	EUR	14:42:00	Euronext Dublin	202201261149441
93	43.58	EUR	14:42:03	Euronext Dublin	202201261152001
73	43.58	EUR	14:42:03	Euronext Dublin	202201261153025
47	43.57	EUR	14:42:05	Euronext Dublin	202201261155329
46	43.56	EUR	14:43:00	Euronext Dublin	202201261156097
47	43.58	EUR	14:43:01	Euronext Dublin	202201261157121
175	43.6	EUR	14:43:05	Euronext Dublin	202201261158401
47	43.58	EUR	14:44:00	Euronext Dublin	202201261161985
47	43.57	EUR	14:44:01	Euronext Dublin	202201261164289
20	43.56	EUR	14:44:02	Euronext Dublin	202201261165825
26	43.56	EUR	14:44:02	Euronext Dublin	202201261166081
6	43.58	EUR	14:44:05	Euronext Dublin	202201261169665
42	43.6	EUR	14:44:05	Euronext Dublin	202201261170945
74	43.62	EUR	14:45:00	Euronext Dublin	202201261172481
62	43.62	EUR	14:45:00	Euronext Dublin	202201261172737
48	43.62	EUR	14:45:03	Euronext Dublin	202201261173249
132	43.64	EUR	14:45:05	Euronext Dublin	202201261174785
48	43.64	EUR	14:45:05	Euronext Dublin	202201261175297
47	43.65	EUR	14:46:01	Euronext Dublin	202201261176577
47	43.66	EUR	14:46:02	Euronext Dublin	202201261178113
47	43.65	EUR	14:46:03	Euronext Dublin	202201261181697
48	43.65	EUR	14:46:04	Euronext Dublin	202201261182721
48	43.7	EUR	15:19:01	Euronext Dublin	202201261344001
1	43.7	EUR	15:19:01	Euronext Dublin	202201261344257
3	43.7	EUR	15:19:01	Euronext Dublin	202201261344513
282	43.7	EUR	15:20:01	Euronext Dublin	202201261346049
45	43.7	EUR	15:20:01	Euronext Dublin	202201261348097
21	43.68	EUR	15:22:05	Euronext Dublin	202201261361665
50	43.68	EUR	15:23:00	Euronext Dublin	202201261361921
42	43.68	EUR	15:23:00	Euronext Dublin	202201261362177
18	43.67	EUR	15:23:01	Euronext Dublin	202201261362945
36	43.67	EUR	15:23:01	Euronext Dublin	202201261363201
93	43.65	EUR	15:23:03	Euronext Dublin	202201261363969
46	43.65	EUR	15:23:04	Euronext Dublin	202201261364481
83	43.65	EUR	15:24:01	Euronext Dublin	202201261365761
92	43.63	EUR	15:24:05	Euronext Dublin	202201261370369
46	43.62	EUR	15:24:05	Euronext Dublin	202201261370625
45	43.58	EUR	15:25:01	Euronext Dublin	202201261372417
91	43.58	EUR	15:26:00	Euronext Dublin	202201261377793
67	43.58	EUR	15:26:00	Euronext Dublin	202201261378817
46	43.6	EUR	15:26:02	Euronext Dublin	202201261380865
45	43.58	EUR	15:26:03	Euronext Dublin	202201261382145
46	43.57	EUR	15:26:05	Euronext Dublin	202201261384961
45	43.55	EUR	15:27:01	Euronext Dublin	202201261386241
46	43.54	EUR	15:27:02	Euronext Dublin	202201261388545
45	43.53	EUR	15:27:04	Euronext Dublin	202201261389569
91	43.53	EUR	15:28:02	Euronext Dublin	202201261392641
49	43.53	EUR	15:28:02	Euronext Dublin	202201261393409
46	43.51	EUR	15:28:04	Euronext Dublin	202201261395457
45	43.51	EUR	15:28:05	Euronext Dublin	202201261397249
46	43.5	EUR	15:29:02	Euronext Dublin	202201261402113
54	43.5	EUR	15:29:05	Euronext Dublin	202201261402369
47	43.49	EUR	15:30:00	Euronext Dublin	202201261402881
63	43.48	EUR	15:30:00	Euronext Dublin	202201261404417
37	43.48	EUR	15:30:03	Euronext Dublin	202201261407233
45	43.48	EUR	15:30:03	Euronext Dublin	202201261407489
107	43.47	EUR	15:30:05	Euronext Dublin	202201261410817
155	43.5	EUR	15:31:03	Euronext Dublin	202201261417217
42	43.51	EUR	15:32:01	Euronext Dublin	202201261421313
150	43.52	EUR	15:33:00	Euronext Dublin	202201261426433
150	43.51	EUR	15:33:01	Euronext Dublin	202201261426945
83	43.46	EUR	15:33:03	Euronext Dublin	202201261431809
68	43.52	EUR	15:34:00	Euronext Dublin	202201261435905
19	43.52	EUR	15:34:00	Euronext Dublin	202201261436161
57	43.52	EUR	15:34:00	Euronext Dublin	202201261436417
29	43.52	EUR	15:34:02	Euronext Dublin	202201261437953
19	43.52	EUR	15:34:02	Euronext Dublin	202201261438209
48	43.49	EUR	15:34:03	Euronext Dublin	202201261442561
92	43.51	EUR	15:35:00	Euronext Dublin	202201261446145
47	43.51	EUR	15:35:01	Euronext Dublin	202201261447937
46	43.5	EUR	15:35:03	Euronext Dublin	202201261449473
46	43.52	EUR	15:35:04	Euronext Dublin	202201261457153
46	43.53	EUR	15:36:00	Euronext Dublin	202201261459969
46	43.49	EUR	15:36:01	Euronext Dublin	202201261462529
46	43.51	EUR	15:36:03	Euronext Dublin	202201261464065
46	43.49	EUR	15:36:05	Euronext Dublin	202201261466113
141	43.55	EUR	15:38:00	Euronext Dublin	202201261477121
73	43.56	EUR	15:38:00	Euronext Dublin	202201261478145
46	43.53	EUR	15:38:00	Euronext Dublin	202201261482753
65	43.53	EUR	15:38:03	Euronext Dublin	202201261486593
159	43.55	EUR	15:39:02	Euronext Dublin	202201261488385
64	43.51	EUR	15:39:03	Euronext Dublin	202201261490945
54	43.5	EUR	15:39:03	Euronext Dublin	202201261492737
54	43.48	EUR	15:39:04	Euronext Dublin	202201261494017
150	43.49	EUR	15:39:05	Euronext Dublin	202201261496833
71	43.49	EUR	15:39:05	Euronext Dublin	202201261497089
117	43.49	EUR	15:39:05	Euronext Dublin	202201261497345
224	43.49	EUR	15:39:05	Euronext Dublin	202201261497601
363	43.49	EUR	15:39:05	Euronext Dublin	202201261497857
224	43.49	EUR	15:39:05	Euronext Dublin	202201261498113
139	43.49	EUR	15:39:05	Euronext Dublin	202201261498369
150	43.49	EUR	15:39:05	Euronext Dublin	202201261498625
66	43.49	EUR	15:39:05	Euronext Dublin	202201261498881
232	43.49	EUR	15:39:05	Euronext Dublin	202201261499137
63	43.49	EUR	15:39:05	Euronext Dublin	202201261499649
524	43.49	EUR	15:39:05	Euronext Dublin	202201261499905
57	43.5	EUR	15:40:01	Euronext Dublin	202201261506817
530	43.5	EUR	15:40:01	Euronext Dublin	202201261507073
82	43.5	EUR	15:40:01	Euronext Dublin	202201261507585
587	43.5	EUR	15:40:01	Euronext Dublin	202201261507841
364	43.5	EUR	15:40:01	Euronext Dublin	202201261508097
223	43.5	EUR	15:40:01	Euronext Dublin	202201261508353
155	43.5	EUR	15:40:01	Euronext Dublin	202201261508609
276	43.5	EUR	15:40:01	Euronext Dublin	202201261508865
45	43.5	EUR	15:40:01	Euronext Dublin	202201261509121
94	43.5	EUR	15:40:01	Euronext Dublin	202201261509377
172	43.5	EUR	15:40:01	Euronext Dublin	202201261509633
174	43.5	EUR	15:40:01	Euronext Dublin	202201261511425
288	43.54	EUR	15:40:04	Euronext Dublin	202201261517569
150	43.54	EUR	15:40:04	Euronext Dublin	202201261517825
119	43.54	EUR	15:40:04	Euronext Dublin	202201261518081
102	43.54	EUR	15:40:04	Euronext Dublin	202201261518337
150	43.54	EUR	15:40:04	Euronext Dublin	202201261518849
383	43.54	EUR	15:40:04	Euronext Dublin	202201261519105
174	43.54	EUR	15:40:04	Euronext Dublin	202201261519361
209	43.54	EUR	15:40:04	Euronext Dublin	202201261519617
557	43.54	EUR	15:40:04	Euronext Dublin	202201261519873
270	43.54	EUR	15:40:04	Euronext Dublin	202201261520129
287	43.54	EUR	15:40:05	Euronext Dublin	202201261520385
557	43.54	EUR	15:40:05	Euronext Dublin	202201261520641
557	43.52	EUR	15:41:01	Euronext Dublin	202201261524481
557	43.52	EUR	15:41:01	Euronext Dublin	202201261526273
93	43.54	EUR	15:41:04	Euronext Dublin	202201261529089
8	43.55	EUR	15:41:05	Euronext Dublin	202201261532673
69	43.55	EUR	15:42:00	Euronext Dublin	202201261532929
47	43.54	EUR	15:42:00	Euronext Dublin	202201261533441
1000	43.53	EUR	15:42:00	Euronext Dublin	202201261533697
557	43.52	EUR	15:44:00	Euronext Dublin	202201261547265
185	43.52	EUR	15:44:00	Euronext Dublin	202201261547777
63	43.49	EUR	15:44:02	Euronext Dublin	202201261549825
55	43.48	EUR	15:44:03	Euronext Dublin	202201261550593
141	43.48	EUR	15:44:04	Euronext Dublin	202201261550849
203	43.48	EUR	15:44:04	Euronext Dublin	202201261551105
244	43.48	EUR	15:44:04	Euronext Dublin	202201261551361
1063	43.48	EUR	15:44:05	Euronext Dublin	202201261551617
849	43.48	EUR	15:44:05	Euronext Dublin	202201261551873
1	43.5	EUR	15:45:00	Euronext Dublin	202201261553665
48	43.49	EUR	15:45:01	Euronext Dublin	202201261557249
33	43.5	EUR	15:45:04	Euronext Dublin	202201261559809
6	43.5	EUR	15:45:04	Euronext Dublin	202201261560065
45	43.5	EUR	15:45:05	Euronext Dublin	202201261560577
116	43.49	EUR	15:45:05	Euronext Dublin	202201261561601
45	43.49	EUR	15:45:05	Euronext Dublin	202201261561857
45	43.5	EUR	15:46:00	Euronext Dublin	202201261562625
85	43.5	EUR	15:46:02	Euronext Dublin	202201261566721
45	43.48	EUR	15:46:05	Euronext Dublin	202201261571329
46	43.48	EUR	15:47:00	Euronext Dublin	202201261572097
9	43.49	EUR	15:47:01	Euronext Dublin	202201261573633
183	43.49	EUR	15:47:03	Euronext Dublin	202201261577985
48	43.48	EUR	15:47:04	Euronext Dublin	202201261578753
587	43.47	EUR	15:47:04	Euronext Dublin	202201261579521
288	43.47	EUR	15:47:04	Euronext Dublin	202201261579777
150	43.47	EUR	15:47:04	Euronext Dublin	202201261580033
149	43.47	EUR	15:47:04	Euronext Dublin	202201261580289
150	43.47	EUR	15:47:04	Euronext Dublin	202201261580545
587	43.47	EUR	15:47:05	Euronext Dublin	202201261580801
9	43.72	EUR	16:17:00	Euronext Dublin	202201261748481

 

END

 

 

POSBKABKOBKDPDB