Transaction in Own Shares

RNS Number : 4706N

CRH PLC

01 June 2022

 

1^st June 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 31^st May 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:			41,466
Highest price paid per share:			€38.66
Lowest price paid per share:			€38.27
Volume weighted average price paid:			€38.4327

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 27^th June 2022 following its announcement on 17^th March 2022 and were effected by CRH's broker as part of the Programme announced on 17^th March 2022.

Following settlement of the above transactions CRH will hold 11,032,580 of its ordinary shares in treasury which represents 1.425% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 763,107,758 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 31^st May 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:			BST
Currency:			EUR
Date of Transactions:			31 May 2022
Aggregated Information
Trading venue			Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)			EUR	38.4327	41,466

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
24	38.52	EUR	08:04:10	Euronext Dublin	2022053115617
250	38.52	EUR	08:04:42	Euronext Dublin	2022053115873
100	38.52	EUR	08:04:42	Euronext Dublin	2022053116129
96	38.48	EUR	08:05:33	Euronext Dublin	2022053119201
8	38.4	EUR	08:06:02	Euronext Dublin	2022053121249
24	38.4	EUR	08:06:02	Euronext Dublin	2022053121505
22	38.415	EUR	08:06:30	Euronext Dublin	2022053125089
52	38.385	EUR	08:06:36	Euronext Dublin	2022053125345
91	38.39	EUR	08:07:36	Euronext Dublin	2022053128929
35	38.44	EUR	08:08:50	Euronext Dublin	2022053132001
175	38.465	EUR	08:10:00	Euronext Dublin	2022053133025
33	38.43	EUR	08:10:20	Euronext Dublin	2022053133793
467	38.43	EUR	08:10:20	Euronext Dublin	2022053134049
234	38.47	EUR	08:11:56	Euronext Dublin	2022053136609
27	38.45	EUR	08:12:03	Euronext Dublin	2022053137377
108	38.425	EUR	08:12:24	Euronext Dublin	2022053139425
73	38.425	EUR	08:12:24	Euronext Dublin	2022053139681
250	38.41	EUR	08:12:28	Euronext Dublin	2022053140449
600	38.41	EUR	08:12:28	Euronext Dublin	2022053140705
83	38.41	EUR	08:12:28	Euronext Dublin	2022053140961
500	38.33	EUR	08:13:58	Euronext Dublin	2022053143521
112	38.325	EUR	08:14:15	Euronext Dublin	2022053143777
50	38.33	EUR	08:14:15	Euronext Dublin	2022053144033
338	38.33	EUR	08:14:15	Euronext Dublin	2022053144289
100	38.325	EUR	08:14:38	Euronext Dublin	2022053144545
175	38.3	EUR	08:15:20	Euronext Dublin	2022053146081
50	38.315	EUR	08:15:23	Euronext Dublin	2022053146593
1	38.315	EUR	08:15:23	Euronext Dublin	2022053146849
49	38.315	EUR	08:15:24	Euronext Dublin	2022053147105
50	38.34	EUR	08:15:31	Euronext Dublin	2022053148897
175	38.335	EUR	08:15:32	Euronext Dublin	2022053149153
41	38.335	EUR	08:16:13	Euronext Dublin	2022053150433
62	38.32	EUR	08:16:38	Euronext Dublin	2022053151201
102	38.32	EUR	08:16:58	Euronext Dublin	2022053151969
500	38.31	EUR	08:17:17	Euronext Dublin	2022053152481
50	38.305	EUR	08:17:35	Euronext Dublin	2022053153505
17	38.34	EUR	08:17:47	Euronext Dublin	2022053155297
39	38.34	EUR	08:17:47	Euronext Dublin	2022053155553
72	38.32	EUR	08:18:09	Euronext Dublin	2022053156321
280	38.335	EUR	08:18:58	Euronext Dublin	2022053157857
53	38.325	EUR	08:19:01	Euronext Dublin	2022053158369
158	38.34	EUR	08:19:29	Euronext Dublin	2022053158881
84	38.345	EUR	08:19:43	Euronext Dublin	2022053160161
54	38.355	EUR	08:19:57	Euronext Dublin	2022053162977
69	38.285	EUR	08:20:34	Euronext Dublin	2022053163745
83	38.27	EUR	08:20:59	Euronext Dublin	2022053164257
37	38.27	EUR	08:21:00	Euronext Dublin	2022053164513
217	38.275	EUR	08:21:02	Euronext Dublin	2022053165537
141	38.285	EUR	08:22:02	Euronext Dublin	2022053168865
1	38.285	EUR	08:22:02	Euronext Dublin	2022053169121
14	38.275	EUR	08:23:08	Euronext Dublin	2022053170145
189	38.295	EUR	08:23:14	Euronext Dublin	2022053171425
70	38.295	EUR	08:23:14	Euronext Dublin	2022053171681
132	38.285	EUR	08:23:24	Euronext Dublin	2022053172705
49	38.29	EUR	08:23:59	Euronext Dublin	2022053173217
39	38.295	EUR	08:24:07	Euronext Dublin	2022053175521
131	38.295	EUR	08:24:07	Euronext Dublin	2022053175777
55	38.295	EUR	08:24:07	Euronext Dublin	2022053176033
157	38.3	EUR	08:24:08	Euronext Dublin	2022053177569
87	38.4	EUR	08:28:52	Euronext Dublin	2022053196257
67	38.365	EUR	08:30:00	Euronext Dublin	2022053196769
87	38.365	EUR	08:30:00	Euronext Dublin	2022053197025
68	38.35	EUR	08:30:01	Euronext Dublin	2022053197537
66	38.345	EUR	08:30:27	Euronext Dublin	2022053199585
108	38.345	EUR	08:30:49	Euronext Dublin	20220531101633
1	38.345	EUR	08:31:33	Euronext Dublin	20220531105473
248	38.35	EUR	08:43:06	Euronext Dublin	20220531190721
55	38.35	EUR	08:43:13	Euronext Dublin	20220531197889
37	38.345	EUR	08:45:36	Euronext Dublin	20220531207105
50	38.34	EUR	08:45:36	Euronext Dublin	20220531207873
76	38.34	EUR	08:45:45	Euronext Dublin	20220531208129
12	38.34	EUR	08:45:46	Euronext Dublin	20220531209153
61	38.37	EUR	08:51:04	Euronext Dublin	20220531236289
69	38.365	EUR	08:51:17	Euronext Dublin	20220531236545
53	38.36	EUR	08:51:24	Euronext Dublin	20220531237313
23	38.355	EUR	08:52:12	Euronext Dublin	20220531242433
25	38.355	EUR	08:52:12	Euronext Dublin	20220531242689
107	38.375	EUR	08:52:27	Euronext Dublin	20220531243457
33	38.36	EUR	08:52:55	Euronext Dublin	20220531243713
50	38.36	EUR	08:53:02	Euronext Dublin	20220531243969
52	38.355	EUR	08:53:31	Euronext Dublin	20220531244737
54	38.35	EUR	08:53:40	Euronext Dublin	20220531247041
154	38.35	EUR	08:54:56	Euronext Dublin	20220531250369
5	38.36	EUR	08:55:22	Euronext Dublin	20220531253185
8	38.36	EUR	08:55:22	Euronext Dublin	20220531253441
5	38.36	EUR	08:55:22	Euronext Dublin	20220531253697
147	38.39	EUR	08:56:41	Euronext Dublin	20220531258049
167	38.385	EUR	08:56:42	Euronext Dublin	20220531259073
54	38.375	EUR	08:57:09	Euronext Dublin	20220531259585
52	38.37	EUR	08:57:13	Euronext Dublin	20220531260609
43	38.37	EUR	08:57:26	Euronext Dublin	20220531260865
55	38.37	EUR	08:57:26	Euronext Dublin	20220531261121
81	38.39	EUR	08:58:40	Euronext Dublin	20220531263937
123	38.36	EUR	08:59:18	Euronext Dublin	20220531267009
53	38.355	EUR	08:59:19	Euronext Dublin	20220531268033
28	38.375	EUR	09:00:32	Euronext Dublin	20220531273153
67	38.475	EUR	09:32:22	Euronext Dublin	20220531359169
175	38.475	EUR	09:32:32	Euronext Dublin	20220531359937
42	38.475	EUR	09:32:56	Euronext Dublin	20220531360193
117	38.45	EUR	09:36:55	Euronext Dublin	20220531374017
20	38.46	EUR	09:38:30	Euronext Dublin	20220531377857
2	38.46	EUR	09:38:30	Euronext Dublin	20220531378113
178	38.495	EUR	09:40:52	Euronext Dublin	20220531383233
202	38.495	EUR	09:40:52	Euronext Dublin	20220531384001
41	38.49	EUR	09:41:14	Euronext Dublin	20220531384257
259	38.49	EUR	09:45:55	Euronext Dublin	20220531392961
16	38.485	EUR	09:46:39	Euronext Dublin	20220531396289
50	38.48	EUR	09:47:29	Euronext Dublin	20220531397057
27	38.48	EUR	09:47:29	Euronext Dublin	20220531397313
56	38.48	EUR	09:47:29	Euronext Dublin	20220531397569
52	38.455	EUR	09:47:36	Euronext Dublin	20220531399361
54	38.46	EUR	09:48:04	Euronext Dublin	20220531400641
52	38.46	EUR	09:48:38	Euronext Dublin	20220531401921
53	38.455	EUR	09:49:06	Euronext Dublin	20220531403457
49	38.47	EUR	09:50:54	Euronext Dublin	20220531411137
34	38.47	EUR	09:50:54	Euronext Dublin	20220531411393
51	38.47	EUR	09:52:51	Euronext Dublin	20220531413441
85	38.465	EUR	09:52:51	Euronext Dublin	20220531415489
17	38.455	EUR	09:53:54	Euronext Dublin	20220531420353
42	38.455	EUR	09:53:54	Euronext Dublin	20220531420609
37	38.455	EUR	09:53:54	Euronext Dublin	20220531420865
50	38.455	EUR	09:53:56	Euronext Dublin	20220531421121
2	38.455	EUR	09:53:57	Euronext Dublin	20220531421377
52	38.455	EUR	09:53:59	Euronext Dublin	20220531421633
50	38.455	EUR	09:54:43	Euronext Dublin	20220531422401
52	38.485	EUR	09:55:51	Euronext Dublin	20220531428545
51	38.485	EUR	09:57:55	Euronext Dublin	20220531429825
91	38.475	EUR	09:58:40	Euronext Dublin	20220531431361
46	38.47	EUR	09:59:27	Euronext Dublin	20220531433665
33	38.47	EUR	10:00:04	Euronext Dublin	20220531434177
53	38.465	EUR	10:00:04	Euronext Dublin	20220531434945
53	38.455	EUR	10:00:24	Euronext Dublin	20220531435713
71	38.45	EUR	10:01:35	Euronext Dublin	20220531444417
52	38.45	EUR	10:01:36	Euronext Dublin	20220531447233
52	38.43	EUR	10:02:08	Euronext Dublin	20220531457985
59	38.4	EUR	10:02:50	Euronext Dublin	20220531459777
102	38.4	EUR	10:04:19	Euronext Dublin	20220531468737
58	38.4	EUR	10:04:31	Euronext Dublin	20220531469249
54	38.4	EUR	10:04:45	Euronext Dublin	20220531474881
200	38.405	EUR	10:05:03	Euronext Dublin	20220531475393
9	38.405	EUR	10:05:03	Euronext Dublin	20220531475649
41	38.405	EUR	10:05:04	Euronext Dublin	20220531475905
14	38.405	EUR	10:05:04	Euronext Dublin	20220531476161
28	38.405	EUR	10:05:04	Euronext Dublin	20220531476417
5	38.4	EUR	10:07:23	Euronext Dublin	20220531508673
48	38.4	EUR	10:07:23	Euronext Dublin	20220531508929
108	38.42	EUR	10:08:22	Euronext Dublin	20220531523009
73	38.425	EUR	10:08:53	Euronext Dublin	20220531524033
52	38.425	EUR	10:09:00	Euronext Dublin	20220531524289
4	38.425	EUR	10:09:00	Euronext Dublin	20220531524545
53	38.4	EUR	10:09:37	Euronext Dublin	20220531528897
54	38.4	EUR	10:10:00	Euronext Dublin	20220531531457
52	38.4	EUR	10:10:27	Euronext Dublin	20220531534017
65	38.4	EUR	10:11:03	Euronext Dublin	20220531536577
52	38.4	EUR	10:11:11	Euronext Dublin	20220531538369
54	38.4	EUR	10:11:29	Euronext Dublin	20220531550145
101	38.38	EUR	10:12:33	Euronext Dublin	20220531560641
54	38.38	EUR	10:12:33	Euronext Dublin	20220531561409
26	38.375	EUR	10:13:06	Euronext Dublin	20220531561921
15	38.395	EUR	10:13:20	Euronext Dublin	20220531564225
82	38.385	EUR	10:13:23	Euronext Dublin	20220531564993
20	38.375	EUR	10:14:25	Euronext Dublin	20220531566785
164	38.37	EUR	10:15:30	Euronext Dublin	20220531568833
52	38.37	EUR	10:16:10	Euronext Dublin	20220531571137
124	38.35	EUR	10:19:09	Euronext Dublin	20220531574721
94	38.345	EUR	10:19:33	Euronext Dublin	20220531575489
52	38.34	EUR	10:19:45	Euronext Dublin	20220531575745
52	38.31	EUR	10:20:27	Euronext Dublin	20220531577281
52	38.305	EUR	10:20:58	Euronext Dublin	20220531582401
53	38.33	EUR	10:22:04	Euronext Dublin	20220531588545
79	38.35	EUR	10:22:56	Euronext Dublin	20220531594945
52	38.35	EUR	10:23:45	Euronext Dublin	20220531605441
53	38.35	EUR	10:23:52	Euronext Dublin	20220531608513
52	38.35	EUR	10:24:47	Euronext Dublin	20220531615169
52	38.35	EUR	10:25:07	Euronext Dublin	20220531616705
52	38.355	EUR	10:25:46	Euronext Dublin	20220531619265
52	38.355	EUR	10:26:36	Euronext Dublin	20220531621825
58	38.385	EUR	10:27:23	Euronext Dublin	20220531626433
45	38.37	EUR	10:28:25	Euronext Dublin	20220531627457
66	38.37	EUR	10:28:25	Euronext Dublin	20220531627713
266	38.37	EUR	10:28:25	Euronext Dublin	20220531627969
1	38.37	EUR	10:28:25	Euronext Dublin	20220531628225
52	38.375	EUR	10:28:57	Euronext Dublin	20220531629505
52	38.46	EUR	10:31:01	Euronext Dublin	20220531641281
13	38.46	EUR	10:31:01	Euronext Dublin	20220531641537
72	38.4	EUR	10:36:59	Euronext Dublin	20220531662785
72	38.4	EUR	10:38:48	Euronext Dublin	20220531669697
52	38.4	EUR	10:40:24	Euronext Dublin	20220531682241
51	38.505	EUR	11:26:43	Euronext Dublin	20220531895233
51	38.51	EUR	11:27:26	Euronext Dublin	20220531897537
2	38.505	EUR	11:27:29	Euronext Dublin	20220531898049
10	38.515	EUR	11:28:30	Euronext Dublin	20220531901121
2	38.515	EUR	11:28:32	Euronext Dublin	20220531901377
104	38.51	EUR	11:28:43	Euronext Dublin	20220531901889
51	38.5	EUR	11:29:29	Euronext Dublin	20220531903425
1	38.505	EUR	11:30:23	Euronext Dublin	20220531905729
2	38.505	EUR	11:30:23	Euronext Dublin	20220531905985
1	38.505	EUR	11:30:24	Euronext Dublin	20220531906241
15	38.505	EUR	11:30:24	Euronext Dublin	20220531906497
35	38.505	EUR	11:30:54	Euronext Dublin	20220531908033
49	38.51	EUR	11:37:25	Euronext Dublin	20220531921345
6	38.51	EUR	11:37:25	Euronext Dublin	20220531921601
87	38.575	EUR	12:28:18	Euronext Dublin	202205311031425
18	38.57	EUR	12:28:50	Euronext Dublin	202205311032193
40	38.59	EUR	12:30:16	Euronext Dublin	202205311036033
78	38.585	EUR	12:31:19	Euronext Dublin	202205311037313
2	38.575	EUR	12:33:11	Euronext Dublin	202205311040897
96	38.565	EUR	12:33:53	Euronext Dublin	202205311041665
27	38.545	EUR	12:34:35	Euronext Dublin	202205311044737
82	38.54	EUR	12:35:15	Euronext Dublin	202205311044993
96	38.545	EUR	12:36:22	Euronext Dublin	202205311047297
73	38.545	EUR	12:36:22	Euronext Dublin	202205311047553
31	38.545	EUR	12:36:23	Euronext Dublin	202205311047809
14	38.545	EUR	12:36:24	Euronext Dublin	202205311048065
63	38.535	EUR	12:39:47	Euronext Dublin	202205311055489
51	38.53	EUR	12:41:42	Euronext Dublin	202205311064961
51	38.52	EUR	12:44:08	Euronext Dublin	202205311071105
39	38.52	EUR	12:45:37	Euronext Dublin	202205311071617
26	38.52	EUR	12:45:49	Euronext Dublin	202205311072641
58	38.515	EUR	12:46:23	Euronext Dublin	202205311073409
32	38.515	EUR	12:46:25	Euronext Dublin	202205311073665
28	38.51	EUR	12:46:31	Euronext Dublin	202205311074177
28	38.515	EUR	12:46:41	Euronext Dublin	202205311074689
1	38.515	EUR	12:46:41	Euronext Dublin	202205311074945
3	38.515	EUR	12:46:41	Euronext Dublin	202205311075201
2	38.515	EUR	12:48:47	Euronext Dublin	202205311078017
84	38.51	EUR	12:49:15	Euronext Dublin	202205311078785
58	38.525	EUR	12:50:38	Euronext Dublin	202205311080577
40	38.525	EUR	12:50:38	Euronext Dublin	202205311080833
51	38.5	EUR	12:51:48	Euronext Dublin	202205311082881
51	38.5	EUR	12:52:44	Euronext Dublin	202205311085441
51	38.5	EUR	12:52:54	Euronext Dublin	202205311088257
77	38.535	EUR	12:56:39	Euronext Dublin	202205311099009
71	38.535	EUR	12:56:45	Euronext Dublin	202205311100033
99	38.53	EUR	12:56:58	Euronext Dublin	202205311100801
128	38.54	EUR	13:00:53	Euronext Dublin	202205311106689
62	38.525	EUR	13:01:13	Euronext Dublin	202205311107457
48	38.51	EUR	13:01:59	Euronext Dublin	202205311108737
41	38.505	EUR	13:02:55	Euronext Dublin	202205311113857
51	38.5	EUR	13:03:53	Euronext Dublin	202205311114625
51	38.5	EUR	13:05:39	Euronext Dublin	202205311120257
51	38.5	EUR	13:06:26	Euronext Dublin	202205311126145
46	38.5	EUR	13:06:52	Euronext Dublin	202205311130241
5	38.5	EUR	13:06:52	Euronext Dublin	202205311130497
51	38.5	EUR	13:07:46	Euronext Dublin	202205311152257
52	38.45	EUR	13:08:48	Euronext Dublin	202205311169153
52	38.445	EUR	13:09:43	Euronext Dublin	202205311176065
52	38.42	EUR	13:11:02	Euronext Dublin	202205311179393
76	38.4	EUR	13:11:17	Euronext Dublin	202205311180417
911	38.4	EUR	13:11:17	Euronext Dublin	202205311180673
218	38.4	EUR	13:11:17	Euronext Dublin	202205311181185
769	38.4	EUR	13:11:17	Euronext Dublin	202205311181441
987	38.4	EUR	13:11:17	Euronext Dublin	202205311181697
50	38.4	EUR	13:11:22	Euronext Dublin	202205311182209
937	38.4	EUR	13:11:22	Euronext Dublin	202205311182721
52	38.4	EUR	13:11:22	Euronext Dublin	202205311182977
52	38.405	EUR	13:12:22	Euronext Dublin	202205311186049
6	38.405	EUR	13:13:03	Euronext Dublin	202205311187841
52	38.405	EUR	13:13:45	Euronext Dublin	202205311193985
52	38.435	EUR	13:15:15	Euronext Dublin	202205311199617
51	38.445	EUR	13:16:02	Euronext Dublin	202205311201921
1	38.445	EUR	13:16:02	Euronext Dublin	202205311202177
4	38.415	EUR	13:17:50	Euronext Dublin	202205311207553
75	38.415	EUR	13:17:50	Euronext Dublin	202205311207809
52	38.43	EUR	13:18:15	Euronext Dublin	202205311209857
52	38.435	EUR	13:19:14	Euronext Dublin	202205311211137
75	38.43	EUR	13:19:24	Euronext Dublin	202205311211905
17	38.43	EUR	13:19:24	Euronext Dublin	202205311212161
43	38.435	EUR	13:20:26	Euronext Dublin	202205311213953
23	38.44	EUR	13:20:50	Euronext Dublin	202205311215233
105	38.43	EUR	13:21:27	Euronext Dublin	202205311216513
9	38.43	EUR	13:21:27	Euronext Dublin	202205311216769
52	38.42	EUR	13:21:42	Euronext Dublin	202205311218305
95	38.415	EUR	13:22:56	Euronext Dublin	202205311219329
19	38.405	EUR	13:24:49	Euronext Dublin	202205311222145
116	38.405	EUR	13:24:49	Euronext Dublin	202205311222401
100	38.41	EUR	13:25:24	Euronext Dublin	202205311225217
175	38.41	EUR	13:25:47	Euronext Dublin	202205311225473
50	38.41	EUR	13:25:47	Euronext Dublin	202205311225729
1	38.41	EUR	13:25:47	Euronext Dublin	202205311225985
52	38.415	EUR	13:26:12	Euronext Dublin	202205311228801
49	38.42	EUR	13:27:26	Euronext Dublin	202205311232385
187	38.445	EUR	13:29:33	Euronext Dublin	202205311236993
52	38.44	EUR	13:29:53	Euronext Dublin	202205311237505
6	38.44	EUR	13:30:36	Euronext Dublin	202205311238017
14	38.44	EUR	13:30:36	Euronext Dublin	202205311238273
105	38.445	EUR	13:30:49	Euronext Dublin	202205311239041
52	38.445	EUR	13:31:00	Euronext Dublin	202205311240065
102	38.45	EUR	13:31:39	Euronext Dublin	202205311243137
52	38.44	EUR	13:32:03	Euronext Dublin	202205311247489
53	38.435	EUR	13:32:41	Euronext Dublin	202205311248513
53	38.435	EUR	13:32:51	Euronext Dublin	202205311249025
52	38.43	EUR	13:33:23	Euronext Dublin	202205311249537
52	38.43	EUR	13:33:38	Euronext Dublin	202205311251073
19	38.42	EUR	13:34:05	Euronext Dublin	202205311253889
41	38.42	EUR	13:34:05	Euronext Dublin	202205311254145
54	38.41	EUR	13:34:38	Euronext Dublin	202205311256449
14	38.415	EUR	13:34:58	Euronext Dublin	202205311258753
63	38.415	EUR	13:34:58	Euronext Dublin	202205311259009
34	38.42	EUR	13:36:01	Euronext Dublin	202205311261569
3	38.42	EUR	13:36:01	Euronext Dublin	202205311261825
99	38.42	EUR	13:36:05	Euronext Dublin	202205311263105
306	38.4	EUR	13:36:33	Euronext Dublin	202205311264129
350	38.4	EUR	13:36:33	Euronext Dublin	202205311264385
53	38.4	EUR	13:36:46	Euronext Dublin	202205311265153
64	38.4	EUR	13:36:46	Euronext Dublin	202205311265409
593	38.4	EUR	13:36:46	Euronext Dublin	202205311265665
126	38.4	EUR	13:37:17	Euronext Dublin	202205311267201
531	38.4	EUR	13:37:17	Euronext Dublin	202205311267457
52	38.4	EUR	13:37:17	Euronext Dublin	202205311267969
657	38.4	EUR	13:37:17	Euronext Dublin	202205311268737
147	38.4	EUR	13:37:17	Euronext Dublin	202205311269505
56	38.42	EUR	13:38:25	Euronext Dublin	202205311273601
45	38.42	EUR	13:38:38	Euronext Dublin	202205311274113
45	38.42	EUR	13:38:52	Euronext Dublin	202205311275137
65	38.4	EUR	13:39:18	Euronext Dublin	202205311278209
66	38.405	EUR	13:40:21	Euronext Dublin	202205311281537
64	38.4	EUR	13:41:03	Euronext Dublin	202205311284097
53	38.4	EUR	13:41:35	Euronext Dublin	202205311290753
76	38.41	EUR	13:42:58	Euronext Dublin	202205311292289
30	38.405	EUR	13:43:45	Euronext Dublin	202205311293057
88	38.4	EUR	13:43:53	Euronext Dublin	202205311293825
52	38.4	EUR	13:44:32	Euronext Dublin	202205311295873
52	38.4	EUR	13:45:05	Euronext Dublin	202205311297665
52	38.405	EUR	13:45:56	Euronext Dublin	202205311299969
53	38.4	EUR	13:46:29	Euronext Dublin	202205311307137
52	38.4	EUR	13:47:22	Euronext Dublin	202205311326849
52	38.4	EUR	13:47:43	Euronext Dublin	202205311329665
178	38.405	EUR	13:48:20	Euronext Dublin	202205311331201
50	38.44	EUR	13:50:07	Euronext Dublin	202205311339905
10	38.42	EUR	13:51:19	Euronext Dublin	202205311343489
52	38.41	EUR	13:51:40	Euronext Dublin	202205311344001
88	38.42	EUR	13:52:52	Euronext Dublin	202205311347329
52	38.41	EUR	13:53:59	Euronext Dublin	202205311349889
43	38.41	EUR	13:54:10	Euronext Dublin	202205311350145
120	38.41	EUR	13:54:36	Euronext Dublin	202205311350913
3	38.41	EUR	13:54:36	Euronext Dublin	202205311351169
31	38.41	EUR	13:54:37	Euronext Dublin	202205311351425
3	38.405	EUR	13:55:12	Euronext Dublin	202205311356545
4	38.405	EUR	13:55:39	Euronext Dublin	202205311356801
50	38.405	EUR	13:55:40	Euronext Dublin	202205311357057
52	38.4	EUR	13:56:30	Euronext Dublin	202205311360897
53	38.4	EUR	13:56:51	Euronext Dublin	202205311366529
52	38.4	EUR	13:57:20	Euronext Dublin	202205311376257
53	38.4	EUR	13:57:47	Euronext Dublin	202205311377793
52	38.4	EUR	13:58:31	Euronext Dublin	202205311381889
53	38.4	EUR	13:58:53	Euronext Dublin	202205311382913
105	38.4	EUR	13:59:28	Euronext Dublin	202205311383681
52	38.4	EUR	14:00:00	Euronext Dublin	202205311386241
52	38.4	EUR	14:00:38	Euronext Dublin	202205311387777
50	38.405	EUR	14:01:29	Euronext Dublin	202205311393153
1	38.405	EUR	14:01:30	Euronext Dublin	202205311393409
49	38.405	EUR	14:01:30	Euronext Dublin	202205311393665
2	38.4	EUR	14:02:14	Euronext Dublin	202205311396993
50	38.4	EUR	14:02:14	Euronext Dublin	202205311397249
52	38.4	EUR	14:02:31	Euronext Dublin	202205311399297
53	38.4	EUR	14:02:55	Euronext Dublin	202205311401601
50	38.405	EUR	14:04:01	Euronext Dublin	202205311405953
2	38.405	EUR	14:04:02	Euronext Dublin	202205311406209
48	38.405	EUR	14:04:02	Euronext Dublin	202205311406465
2	38.405	EUR	14:04:03	Euronext Dublin	202205311406721
48	38.405	EUR	14:04:11	Euronext Dublin	202205311406977
52	38.4	EUR	14:05:11	Euronext Dublin	202205311409793
69	38.4	EUR	14:06:26	Euronext Dublin	202205311411073
46	38.4	EUR	14:07:20	Euronext Dublin	202205311412353
61	38.4	EUR	14:07:30	Euronext Dublin	202205311412609
53	38.4	EUR	14:07:47	Euronext Dublin	202205311416193
86	38.4	EUR	14:09:09	Euronext Dublin	202205311420033
86	38.4	EUR	14:09:48	Euronext Dublin	202205311422081
44	38.405	EUR	14:09:55	Euronext Dublin	202205311422849
55	38.405	EUR	14:09:55	Euronext Dublin	202205311423105
43	38.405	EUR	14:10:15	Euronext Dublin	202205311423361
20	38.405	EUR	14:10:18	Euronext Dublin	202205311424129
29	38.405	EUR	14:10:18	Euronext Dublin	202205311424385
35	38.425	EUR	14:12:47	Euronext Dublin	202205311430017
41	38.43	EUR	14:13:01	Euronext Dublin	202205311430785
5	38.435	EUR	14:13:42	Euronext Dublin	202205311432321
16	38.435	EUR	14:13:42	Euronext Dublin	202205311432577
47	38.435	EUR	14:13:46	Euronext Dublin	202205311432833
100	38.44	EUR	14:16:13	Euronext Dublin	202205311437441
19	38.43	EUR	14:16:23	Euronext Dublin	202205311438209
35	38.43	EUR	14:16:23	Euronext Dublin	202205311438465
53	38.415	EUR	14:16:58	Euronext Dublin	202205311438977
42	38.405	EUR	14:18:00	Euronext Dublin	202205311441537
59	38.4	EUR	14:18:03	Euronext Dublin	202205311442305
12	38.415	EUR	14:19:58	Euronext Dublin	202205311446401
127	38.415	EUR	14:20:04	Euronext Dublin	202205311447169
25	38.415	EUR	14:20:35	Euronext Dublin	202205311447681
16	38.415	EUR	14:20:35	Euronext Dublin	202205311447937
2	38.415	EUR	14:20:35	Euronext Dublin	202205311448193
72	38.41	EUR	14:21:03	Euronext Dublin	202205311448705
37	38.415	EUR	14:21:18	Euronext Dublin	202205311449729
35	38.415	EUR	14:21:18	Euronext Dublin	202205311449985
55	38.415	EUR	14:21:18	Euronext Dublin	202205311450241
65	38.415	EUR	14:21:55	Euronext Dublin	202205311451009
98	38.415	EUR	14:23:08	Euronext Dublin	202205311452545
65	38.425	EUR	14:23:40	Euronext Dublin	202205311456385
53	38.42	EUR	14:23:51	Euronext Dublin	202205311458177
53	38.415	EUR	14:24:22	Euronext Dublin	202205311460737
72	38.415	EUR	14:25:04	Euronext Dublin	202205311461761
87	38.41	EUR	14:26:00	Euronext Dublin	202205311463041
69	38.405	EUR	14:27:21	Euronext Dublin	202205311464065
53	38.455	EUR	14:27:22	Euronext Dublin	202205311487617
52	38.455	EUR	14:28:01	Euronext Dublin	202205311493249
53	38.455	EUR	14:28:53	Euronext Dublin	202205311501185
101	38.455	EUR	14:29:55	Euronext Dublin	202205311504001
10	38.5	EUR	14:30:45	Euronext Dublin	202205311516033
25	38.49	EUR	14:31:00	Euronext Dublin	202205311516801
12	38.49	EUR	14:31:00	Euronext Dublin	202205311517057
96	38.485	EUR	14:31:03	Euronext Dublin	202205311517313
67	38.485	EUR	14:31:03	Euronext Dublin	202205311517569
3	38.485	EUR	14:31:04	Euronext Dublin	202205311518337
31	38.5	EUR	14:31:08	Euronext Dublin	202205311518849
103	38.49	EUR	14:31:08	Euronext Dublin	202205311519361
93	38.515	EUR	14:31:26	Euronext Dublin	202205311525505
45	38.485	EUR	14:32:00	Euronext Dublin	202205311531137
58	38.485	EUR	14:32:00	Euronext Dublin	202205311531393
57	38.45	EUR	14:34:55	Euronext Dublin	202205311636097
114	38.45	EUR	14:36:13	Euronext Dublin	202205311657857
71	38.45	EUR	14:37:13	Euronext Dublin	202205311663489
106	38.45	EUR	14:37:44	Euronext Dublin	202205311666817
78	38.445	EUR	14:37:48	Euronext Dublin	202205311669633
54	38.45	EUR	14:37:55	Euronext Dublin	202205311675777
60	38.45	EUR	14:38:47	Euronext Dublin	202205311687809
53	38.45	EUR	14:38:53	Euronext Dublin	202205311693953
22	38.445	EUR	14:41:12	Euronext Dublin	202205311712897
150	38.435	EUR	14:41:28	Euronext Dublin	202205311714177
52	38.43	EUR	14:41:35	Euronext Dublin	202205311714945
52	38.42	EUR	14:41:55	Euronext Dublin	202205311717761
12	38.415	EUR	14:42:32	Euronext Dublin	202205311723905
14	38.415	EUR	14:42:36	Euronext Dublin	202205311724161
56	38.415	EUR	14:42:40	Euronext Dublin	202205311725953
113	38.405	EUR	14:43:13	Euronext Dublin	202205311729537
52	38.4	EUR	14:43:26	Euronext Dublin	202205311730049
17	38.415	EUR	14:43:54	Euronext Dublin	202205311735169
29	38.415	EUR	14:43:54	Euronext Dublin	202205311735425
52	38.415	EUR	14:44:00	Euronext Dublin	202205311736449
52	38.41	EUR	14:44:19	Euronext Dublin	202205311739009
53	38.415	EUR	14:44:38	Euronext Dublin	202205311739777
77	38.44	EUR	14:45:06	Euronext Dublin	202205311748481
137	38.44	EUR	14:49:57	Euronext Dublin	202205311781249
55	38.43	EUR	14:49:57	Euronext Dublin	202205311781761
52	38.4	EUR	14:50:11	Euronext Dublin	202205311782785
66	38.42	EUR	14:50:36	Euronext Dublin	202205311790465
60	38.435	EUR	14:51:00	Euronext Dublin	202205311793025
52	38.405	EUR	14:51:22	Euronext Dublin	202205311795073
174	38.425	EUR	14:51:48	Euronext Dublin	202205311796865
19	38.41	EUR	14:51:50	Euronext Dublin	202205311797377
338	38.41	EUR	14:51:50	Euronext Dublin	202205311797633
72	38.41	EUR	14:51:50	Euronext Dublin	202205311797889
357	38.41	EUR	14:52:13	Euronext Dublin	202205311799937
43	38.41	EUR	14:52:13	Euronext Dublin	202205311800193
11	38.41	EUR	14:52:13	Euronext Dublin	202205311800449
160	38.41	EUR	14:52:14	Euronext Dublin	202205311800705
137	38.445	EUR	15:04:50	Euronext Dublin	202205311923329
69	38.45	EUR	15:05:15	Euronext Dublin	202205311936897
78	38.45	EUR	15:05:38	Euronext Dublin	202205311937665
20	38.45	EUR	15:05:38	Euronext Dublin	202205311937921
97	38.505	EUR	15:28:03	Euronext Dublin	202205312121473
135	38.535	EUR	15:28:34	Euronext Dublin	202205312126081
53	38.525	EUR	15:28:46	Euronext Dublin	202205312126593
65	38.515	EUR	15:29:04	Euronext Dublin	202205312131969
19	38.545	EUR	15:29:22	Euronext Dublin	202205312135297
30	38.545	EUR	15:29:22	Euronext Dublin	202205312135553
51	38.535	EUR	15:29:37	Euronext Dublin	202205312138369
67	38.525	EUR	15:30:11	Euronext Dublin	202205312144001
51	38.535	EUR	15:30:22	Euronext Dublin	202205312145793
52	38.54	EUR	15:30:38	Euronext Dublin	202205312146561
64	38.54	EUR	15:30:58	Euronext Dublin	202205312148097
39	38.55	EUR	15:35:21	Euronext Dublin	202205312190337
125	38.55	EUR	15:36:50	Euronext Dublin	202205312207233
53	38.545	EUR	15:37:20	Euronext Dublin	202205312211585
71	38.535	EUR	15:37:50	Euronext Dublin	202205312213121
104	38.545	EUR	15:38:12	Euronext Dublin	202205312216449
51	38.54	EUR	15:38:27	Euronext Dublin	202205312217729
51	38.595	EUR	15:49:43	Euronext Dublin	202205312289409
3	38.63	EUR	15:50:22	Euronext Dublin	202205312298881
51	38.64	EUR	15:50:29	Euronext Dublin	202205312302465
5	38.63	EUR	15:51:05	Euronext Dublin	202205312305025
1	38.63	EUR	15:51:26	Euronext Dublin	202205312306305
60	38.63	EUR	15:51:28	Euronext Dublin	202205312306817
68	38.64	EUR	15:52:40	Euronext Dublin	202205312310657
5	38.65	EUR	15:53:25	Euronext Dublin	202205312315521
54	38.65	EUR	15:53:27	Euronext Dublin	202205312315777
70	38.645	EUR	15:54:36	Euronext Dublin	202205312329601
1	38.635	EUR	15:55:01	Euronext Dublin	202205312332673
6	38.635	EUR	15:55:45	Euronext Dublin	202205312334721
65	38.63	EUR	15:55:47	Euronext Dublin	202205312335489
47	38.635	EUR	15:55:47	Euronext Dublin	202205312335745
33	38.585	EUR	15:56:58	Euronext Dublin	202205312344449
48	38.575	EUR	15:57:19	Euronext Dublin	202205312347009
2	38.565	EUR	15:57:49	Euronext Dublin	202205312353409
54	38.55	EUR	15:58:02	Euronext Dublin	202205312355201
94	38.575	EUR	15:58:44	Euronext Dublin	202205312366977
1	38.585	EUR	15:59:00	Euronext Dublin	202205312369537
107	38.58	EUR	15:59:06	Euronext Dublin	202205312370561
84	38.58	EUR	15:59:23	Euronext Dublin	202205312372609
54	38.575	EUR	15:59:31	Euronext Dublin	202205312373121
38	38.575	EUR	15:59:55	Euronext Dublin	202205312375937
130	38.615	EUR	16:00:27	Euronext Dublin	202205312379521
68	38.61	EUR	16:00:33	Euronext Dublin	202205312380545
53	38.615	EUR	16:00:47	Euronext Dublin	202205312384129
52	38.605	EUR	16:01:04	Euronext Dublin	202205312386433
182	38.62	EUR	16:01:53	Euronext Dublin	202205312390529
52	38.625	EUR	16:02:09	Euronext Dublin	202205312391809
41	38.625	EUR	16:02:31	Euronext Dublin	202205312394881
51	38.625	EUR	16:02:40	Euronext Dublin	202205312395649
36	38.625	EUR	16:02:47	Euronext Dublin	202205312396417
8	38.625	EUR	16:02:47	Euronext Dublin	202205312396673
34	38.625	EUR	16:02:47	Euronext Dublin	202205312396929
53	38.64	EUR	16:03:17	Euronext Dublin	202205312402305
21	38.645	EUR	16:03:43	Euronext Dublin	202205312404865
155	38.66	EUR	16:04:20	Euronext Dublin	202205312405633
75	38.655	EUR	16:04:27	Euronext Dublin	202205312406145
41	38.655	EUR	16:04:51	Euronext Dublin	202205312407681
86	38.66	EUR	16:05:20	Euronext Dublin	202205312409473
45	38.655	EUR	16:05:27	Euronext Dublin	202205312409729
86	38.65	EUR	16:05:31	Euronext Dublin	202205312410241
67	38.635	EUR	16:05:44	Euronext Dublin	202205312411009
86	38.61	EUR	16:06:05	Euronext Dublin	202205312411777
11	38.605	EUR	16:06:20	Euronext Dublin	202205312414593
67	38.6	EUR	16:06:34	Euronext Dublin	202205312415105
97	38.6	EUR	16:06:51	Euronext Dublin	202205312417921
59	38.585	EUR	16:07:19	Euronext Dublin	202205312419713
41	38.575	EUR	16:07:33	Euronext Dublin	202205312422273
49	38.605	EUR	16:07:51	Euronext Dublin	202205312433025
1	38.6	EUR	16:08:06	Euronext Dublin	202205312434561
95	38.6	EUR	16:08:06	Euronext Dublin	202205312434817
51	38.6	EUR	16:08:23	Euronext Dublin	202205312443009
54	38.6	EUR	16:08:39	Euronext Dublin	202205312452993
130	38.61	EUR	16:09:27	Euronext Dublin	202205312459905
76	38.605	EUR	16:09:40	Euronext Dublin	202205312460673
39	38.605	EUR	16:10:02	Euronext Dublin	202205312463233
120	38.6	EUR	16:11:08	Euronext Dublin	202205312464513
59	38.6	EUR	16:11:16	Euronext Dublin	202205312465793
2	38.6	EUR	16:11:16	Euronext Dublin	202205312466049
56	38.595	EUR	16:11:19	Euronext Dublin	202205312466561
74	38.6	EUR	16:11:49	Euronext Dublin	202205312468097
2	38.6	EUR	16:11:49	Euronext Dublin	202205312468353
49	38.61	EUR	16:12:20	Euronext Dublin	202205312471937
49	38.6	EUR	16:12:36	Euronext Dublin	202205312472449
46	38.6	EUR	16:12:52	Euronext Dublin	202205312473473
51	38.595	EUR	16:13:01	Euronext Dublin	202205312474497
28	38.595	EUR	16:13:23	Euronext Dublin	202205312475009
18	38.595	EUR	16:13:23	Euronext Dublin	202205312475265
7	38.595	EUR	16:13:23	Euronext Dublin	202205312475521
49	38.6	EUR	16:13:47	Euronext Dublin	202205312482945
52	38.6	EUR	16:14:05	Euronext Dublin	202205312484481
76	38.56	EUR	16:14:29	Euronext Dublin	202205312487041
13	38.55	EUR	16:14:52	Euronext Dublin	202205312489601
39	38.55	EUR	16:14:52	Euronext Dublin	202205312489857
46	38.575	EUR	16:15:18	Euronext Dublin	202205312495745
96	38.575	EUR	16:15:33	Euronext Dublin	202205312497281
32	38.56	EUR	16:15:50	Euronext Dublin	202205312498561
21	38.56	EUR	16:15:50	Euronext Dublin	202205312498817

 

END

 

 

POSBKDBPABKDFPN