Transaction in Own Shares

RNS Number : 4382J

CRH PLC

27 April 2022

 

27^th April 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 26^th April 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:			34,750
Highest price paid per share:			€38.60
Lowest price paid per share:			€37.53
Volume weighted average price paid:			€38.1538

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 8,564,472 of its ordinary shares in treasury which represents 1.106% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 765,575,866 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 April 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:			26 April 2022
Aggregated Information
Trading venue			Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)			EUR	38.1538	34,750

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
57	37.755	EUR	08:00:18	Euronext Dublin	2022042615617
148	37.89	EUR	08:00:35	Euronext Dublin	2022042618433
52	37.93	EUR	08:00:55	Euronext Dublin	2022042622017
154	37.93	EUR	08:00:55	Euronext Dublin	2022042622273
96	37.925	EUR	08:01:01	Euronext Dublin	2022042622785
54	37.92	EUR	08:01:02	Euronext Dublin	2022042623297
240	37.945	EUR	08:01:28	Euronext Dublin	2022042625089
103	37.925	EUR	08:01:35	Euronext Dublin	2022042626113
104	37.89	EUR	08:01:41	Euronext Dublin	2022042627137
1	37.92	EUR	08:02:39	Euronext Dublin	2022042631233
263	37.9	EUR	08:02:51	Euronext Dublin	2022042631745
222	37.865	EUR	08:03:10	Euronext Dublin	2022042632513
129	37.845	EUR	08:03:13	Euronext Dublin	2022042633281
57	37.85	EUR	08:03:18	Euronext Dublin	2022042633537
93	37.885	EUR	08:03:33	Euronext Dublin	2022042638145
106	37.845	EUR	08:03:47	Euronext Dublin	2022042640449
13	37.845	EUR	08:03:47	Euronext Dublin	2022042640705
52	37.845	EUR	08:03:53	Euronext Dublin	2022042642753
80	37.955	EUR	08:05:02	Euronext Dublin	2022042646337
34	37.95	EUR	08:05:02	Euronext Dublin	2022042646593
114	37.985	EUR	08:05:11	Euronext Dublin	2022042647361
105	37.995	EUR	08:05:15	Euronext Dublin	2022042649409
181	37.98	EUR	08:05:16	Euronext Dublin	2022042650945
111	37.995	EUR	08:05:34	Euronext Dublin	2022042652993
56	37.965	EUR	08:05:47	Euronext Dublin	2022042655553
149	37.965	EUR	08:06:16	Euronext Dublin	2022042656321
52	37.985	EUR	08:06:21	Euronext Dublin	2022042657601
98	37.92	EUR	08:06:49	Euronext Dublin	2022042658113
58	37.96	EUR	08:07:05	Euronext Dublin	2022042659649
52	37.98	EUR	08:07:20	Euronext Dublin	2022042660417
54	37.955	EUR	08:07:40	Euronext Dublin	2022042661697
52	37.945	EUR	08:07:49	Euronext Dublin	2022042663745
96	37.95	EUR	08:08:20	Euronext Dublin	2022042664769
106	38	EUR	08:09:26	Euronext Dublin	2022042670657
55	38.135	EUR	08:19:12	Euronext Dublin	20220426111873
111	38.15	EUR	08:20:13	Euronext Dublin	20220426116225
53	38.115	EUR	08:20:21	Euronext Dublin	20220426118273
54	38.09	EUR	08:20:35	Euronext Dublin	20220426119809
55	38.095	EUR	08:20:51	Euronext Dublin	20220426126721
54	38.075	EUR	08:21:06	Euronext Dublin	20220426128257
54	38.085	EUR	08:21:23	Euronext Dublin	20220426130561
52	38.08	EUR	08:21:35	Euronext Dublin	20220426131585
105	38.13	EUR	08:22:10	Euronext Dublin	20220426133121
52	38.115	EUR	08:22:15	Euronext Dublin	20220426133633
55	38.12	EUR	08:22:30	Euronext Dublin	20220426134145
54	38.085	EUR	08:22:46	Euronext Dublin	20220426135937
61	38.13	EUR	08:26:31	Euronext Dublin	20220426143873
81	38.13	EUR	08:26:31	Euronext Dublin	20220426144129
98	38.15	EUR	08:27:17	Euronext Dublin	20220426145921
93	38.15	EUR	08:28:56	Euronext Dublin	20220426148481
52	38.32	EUR	08:44:51	Euronext Dublin	20220426205057
53	38.31	EUR	08:45:02	Euronext Dublin	20220426206849
100	38.32	EUR	08:45:59	Euronext Dublin	20220426209921
128	38.345	EUR	08:46:54	Euronext Dublin	20220426215041
4	38.335	EUR	08:47:23	Euronext Dublin	20220426216065
102	38.33	EUR	08:47:45	Euronext Dublin	20220426217089
30	38.295	EUR	08:47:58	Euronext Dublin	20220426218881
45	38.315	EUR	08:49:18	Euronext Dublin	20220426221441
57	38.32	EUR	08:49:22	Euronext Dublin	20220426221953
79	38.32	EUR	08:49:26	Euronext Dublin	20220426222209
33	38.32	EUR	08:49:56	Euronext Dublin	20220426222977
50	38.32	EUR	08:49:56	Euronext Dublin	20220426223233
71	38.35	EUR	08:50:41	Euronext Dublin	20220426225793
52	38.325	EUR	08:50:48	Euronext Dublin	20220426228609
46	38.325	EUR	08:50:52	Euronext Dublin	20220426228865
52	38.275	EUR	08:51:54	Euronext Dublin	20220426232193
118	38.325	EUR	08:53:25	Euronext Dublin	20220426235265
52	38.335	EUR	08:53:53	Euronext Dublin	20220426238337
52	38.345	EUR	08:54:55	Euronext Dublin	20220426245505
53	38.37	EUR	08:55:28	Euronext Dublin	20220426246273
52	38.365	EUR	08:56:16	Euronext Dublin	20220426251137
53	38.365	EUR	08:56:44	Euronext Dublin	20220426253185
52	38.32	EUR	08:57:09	Euronext Dublin	20220426256001
48	38.31	EUR	08:57:50	Euronext Dublin	20220426257537
16	38.325	EUR	08:58:08	Euronext Dublin	20220426259841
44	38.325	EUR	08:58:08	Euronext Dublin	20220426260097
54	38.3	EUR	08:58:53	Euronext Dublin	20220426271105
98	38.295	EUR	09:00:13	Euronext Dublin	20220426275713
4	38.295	EUR	09:00:53	Euronext Dublin	20220426280321
9	38.295	EUR	09:03:30	Euronext Dublin	20220426296449
184	38.27	EUR	09:03:45	Euronext Dublin	20220426296705
54	38.235	EUR	09:04:03	Euronext Dublin	20220426297985
53	38.225	EUR	09:04:11	Euronext Dublin	20220426300289
96	38.215	EUR	09:04:48	Euronext Dublin	20220426301825
52	38.205	EUR	09:05:08	Euronext Dublin	20220426304641
134	38.24	EUR	09:06:14	Euronext Dublin	20220426315905
52	38.205	EUR	09:06:45	Euronext Dublin	20220426318977
53	38.22	EUR	09:06:58	Euronext Dublin	20220426323585
52	38.21	EUR	09:07:38	Euronext Dublin	20220426332801
71	38.22	EUR	09:08:04	Euronext Dublin	20220426335873
34	38.23	EUR	09:08:35	Euronext Dublin	20220426344833
18	38.23	EUR	09:08:35	Euronext Dublin	20220426345089
52	38.235	EUR	09:09:13	Euronext Dublin	20220426351489
79	38.25	EUR	09:10:09	Euronext Dublin	20220426357889
58	38.285	EUR	09:11:09	Euronext Dublin	20220426366849
52	38.265	EUR	09:11:59	Euronext Dublin	20220426374017
52	38.24	EUR	09:12:41	Euronext Dublin	20220426382721
52	38.235	EUR	09:13:30	Euronext Dublin	20220426391681
72	38.25	EUR	09:14:42	Euronext Dublin	20220426393985
52	38.46	EUR	10:06:10	Euronext Dublin	20220426645377
90	38.465	EUR	10:06:51	Euronext Dublin	20220426652033
24	38.485	EUR	10:07:24	Euronext Dublin	20220426653825
29	38.485	EUR	10:07:24	Euronext Dublin	20220426654081
52	38.5	EUR	10:09:06	Euronext Dublin	20220426658177
51	38.495	EUR	10:09:40	Euronext Dublin	20220426666625
51	38.485	EUR	10:10:40	Euronext Dublin	20220426668161
52	38.44	EUR	10:11:05	Euronext Dublin	20220426670465
53	38.43	EUR	10:11:50	Euronext Dublin	20220426678913
52	38.385	EUR	10:12:35	Euronext Dublin	20220426684801
1	38.375	EUR	10:12:49	Euronext Dublin	20220426686081
56	38.435	EUR	10:13:26	Euronext Dublin	20220426693249
100	38.42	EUR	10:13:59	Euronext Dublin	20220426701441
2	38.425	EUR	10:14:18	Euronext Dublin	20220426705025
50	38.405	EUR	10:15:22	Euronext Dublin	20220426710657
2	38.405	EUR	10:15:22	Euronext Dublin	20220426710913
50	38.405	EUR	10:15:23	Euronext Dublin	20220426711425
52	38.355	EUR	10:16:46	Euronext Dublin	20220426722433
158	38.355	EUR	10:16:48	Euronext Dublin	20220426722689
99	38.355	EUR	10:16:58	Euronext Dublin	20220426722945
73	38.375	EUR	10:18:11	Euronext Dublin	20220426728577
36	38.33	EUR	10:20:26	Euronext Dublin	20220426734721
52	38.295	EUR	10:21:55	Euronext Dublin	20220426741889
64	38.305	EUR	10:22:57	Euronext Dublin	20220426745985
58	38.34	EUR	10:24:07	Euronext Dublin	20220426753153
52	38.335	EUR	10:24:54	Euronext Dublin	20220426755201
52	38.335	EUR	10:25:57	Euronext Dublin	20220426762625
44	38.34	EUR	10:27:14	Euronext Dublin	20220426764929
23	38.34	EUR	10:27:14	Euronext Dublin	20220426765185
233	38.34	EUR	10:27:14	Euronext Dublin	20220426765441
35	38.34	EUR	10:27:32	Euronext Dublin	20220426767489
155	38.34	EUR	10:27:34	Euronext Dublin	20220426767745
52	38.285	EUR	10:28:31	Euronext Dublin	20220426772097
12	38.285	EUR	10:29:23	Euronext Dublin	20220426773377
50	38.285	EUR	10:29:59	Euronext Dublin	20220426774657
135	38.275	EUR	10:30:05	Euronext Dublin	20220426775425
55	38.29	EUR	10:30:31	Euronext Dublin	20220426779521
84	38.3	EUR	10:31:28	Euronext Dublin	20220426781313
5	38.315	EUR	10:32:33	Euronext Dublin	20220426784385
27	38.34	EUR	10:35:15	Euronext Dublin	20220426789249
155	38.405	EUR	10:37:25	Euronext Dublin	20220426795137
38	38.41	EUR	10:37:32	Euronext Dublin	20220426797953
52	38.395	EUR	10:38:02	Euronext Dublin	20220426798721
27	38.4	EUR	10:39:17	Euronext Dublin	20220426800513
16	38.4	EUR	10:40:26	Euronext Dublin	20220426802561
21	38.4	EUR	10:40:26	Euronext Dublin	20220426802817
20	38.4	EUR	10:40:27	Euronext Dublin	20220426803073
37	38.4	EUR	10:40:27	Euronext Dublin	20220426803329
136	38.36	EUR	10:42:15	Euronext Dublin	20220426809473
52	38.355	EUR	10:43:05	Euronext Dublin	20220426810753
1	38.345	EUR	10:43:34	Euronext Dublin	20220426813057
53	38.345	EUR	10:43:36	Euronext Dublin	20220426813313
27	38.33	EUR	10:44:26	Euronext Dublin	20220426814593
52	38.32	EUR	10:44:41	Euronext Dublin	20220426815105
53	38.335	EUR	10:45:27	Euronext Dublin	20220426820737
52	38.34	EUR	10:45:48	Euronext Dublin	20220426822273
59	38.32	EUR	10:46:35	Euronext Dublin	20220426827137
52	38.31	EUR	10:47:13	Euronext Dublin	20220426827905
96	38.315	EUR	10:48:41	Euronext Dublin	20220426830209
54	38.315	EUR	10:49:18	Euronext Dublin	20220426834305
23	38.28	EUR	10:50:19	Euronext Dublin	20220426837633
53	38.275	EUR	10:50:58	Euronext Dublin	20220426839425
53	38.33	EUR	10:52:40	Euronext Dublin	20220426852737
57	38.35	EUR	10:53:25	Euronext Dublin	20220426853505
71	38.35	EUR	10:54:13	Euronext Dublin	20220426857857
52	38.37	EUR	10:54:34	Euronext Dublin	20220426860161
96	38.35	EUR	10:56:04	Euronext Dublin	20220426868609
26	38.35	EUR	10:56:27	Euronext Dublin	20220426869121
11	38.365	EUR	10:57:16	Euronext Dublin	20220426872449
52	38.385	EUR	10:57:56	Euronext Dublin	20220426874497
52	38.38	EUR	10:58:31	Euronext Dublin	20220426877569
52	38.4	EUR	10:59:31	Euronext Dublin	20220426880641
52	38.43	EUR	11:00:23	Euronext Dublin	20220426887041
52	38.455	EUR	11:01:20	Euronext Dublin	20220426890369
52	38.455	EUR	11:01:57	Euronext Dublin	20220426893697
79	38.43	EUR	11:03:17	Euronext Dublin	20220426901121
52	38.445	EUR	11:04:08	Euronext Dublin	20220426905985
51	38.485	EUR	11:04:44	Euronext Dublin	20220426916737
52	38.445	EUR	11:05:54	Euronext Dublin	20220426923137
52	38.44	EUR	11:06:46	Euronext Dublin	20220426928257
52	38.44	EUR	11:07:57	Euronext Dublin	20220426929025
41	38.425	EUR	11:08:49	Euronext Dublin	20220426935681
52	38.42	EUR	11:09:50	Euronext Dublin	20220426937985
52	38.435	EUR	11:10:45	Euronext Dublin	20220426942593
26	38.435	EUR	11:12:11	Euronext Dublin	20220426951297
108	38.5	EUR	11:13:53	Euronext Dublin	20220426956929
51	38.49	EUR	11:14:37	Euronext Dublin	20220426959489
52	38.445	EUR	11:15:50	Euronext Dublin	20220426963585
52	38.415	EUR	11:17:06	Euronext Dublin	20220426970753
52	38.42	EUR	11:18:17	Euronext Dublin	20220426974081
62	38.45	EUR	11:20:29	Euronext Dublin	20220426980993
42	38.45	EUR	11:20:30	Euronext Dublin	20220426981249
27	38.45	EUR	11:20:32	Euronext Dublin	20220426981505
36	38.455	EUR	11:23:02	Euronext Dublin	20220426991489
16	38.455	EUR	11:23:02	Euronext Dublin	20220426991745
52	38.44	EUR	11:24:14	Euronext Dublin	20220426998913
52	38.415	EUR	11:26:53	Euronext Dublin	202204261017345
53	38.42	EUR	11:27:54	Euronext Dublin	202204261027073
73	38.425	EUR	11:29:47	Euronext Dublin	202204261030913
53	38.43	EUR	11:30:29	Euronext Dublin	202204261034497
47	38.435	EUR	11:31:14	Euronext Dublin	202204261037825
5	38.435	EUR	11:31:14	Euronext Dublin	202204261038081
18	38.44	EUR	11:32:21	Euronext Dublin	202204261038593
36	38.44	EUR	11:32:21	Euronext Dublin	202204261038849
65	38.46	EUR	11:33:27	Euronext Dublin	202204261041409
52	38.445	EUR	11:33:46	Euronext Dublin	202204261043457
53	38.435	EUR	11:34:49	Euronext Dublin	202204261044993
127	38.47	EUR	11:37:37	Euronext Dublin	202204261054977
61	38.49	EUR	11:38:53	Euronext Dublin	202204261059329
2	38.49	EUR	11:38:53	Euronext Dublin	202204261059585
50	38.445	EUR	12:32:35	Euronext Dublin	202204261263873
25	38.445	EUR	12:32:35	Euronext Dublin	202204261264129
27	38.44	EUR	12:33:04	Euronext Dublin	202204261265153
27	38.45	EUR	12:34:12	Euronext Dublin	202204261270529
52	38.44	EUR	12:36:08	Euronext Dublin	202204261274369
52	38.445	EUR	12:37:34	Euronext Dublin	202204261280001
53	38.405	EUR	12:38:21	Euronext Dublin	202204261285889
79	38.385	EUR	12:39:02	Euronext Dublin	202204261288449
26	38.39	EUR	12:39:30	Euronext Dublin	202204261290241
40	38.39	EUR	12:40:42	Euronext Dublin	202204261292289
12	38.39	EUR	12:40:42	Euronext Dublin	202204261292545
101	38.39	EUR	12:40:42	Euronext Dublin	202204261293313
52	38.395	EUR	12:42:40	Euronext Dublin	202204261297921
29	38.4	EUR	12:43:18	Euronext Dublin	202204261300481
97	38.41	EUR	12:44:35	Euronext Dublin	202204261302273
27	38.42	EUR	12:45:35	Euronext Dublin	202204261303041
96	38.415	EUR	12:46:19	Euronext Dublin	202204261304321
52	38.455	EUR	12:47:16	Euronext Dublin	202204261307905
51	38.46	EUR	12:52:43	Euronext Dublin	202204261316353
52	38.46	EUR	12:54:18	Euronext Dublin	202204261319937
101	38.455	EUR	12:55:32	Euronext Dublin	202204261323009
51	38.465	EUR	12:56:39	Euronext Dublin	202204261327873
60	38.44	EUR	12:58:34	Euronext Dublin	202204261331201
27	38.435	EUR	12:59:14	Euronext Dublin	202204261332737
52	38.445	EUR	12:59:46	Euronext Dublin	202204261333249
71	38.43	EUR	12:59:48	Euronext Dublin	202204261334273
52	38.415	EUR	13:03:06	Euronext Dublin	202204261339649
52	38.43	EUR	13:04:18	Euronext Dublin	202204261345281
51	38.46	EUR	13:06:05	Euronext Dublin	202204261350401
51	38.485	EUR	13:07:17	Euronext Dublin	202204261362945
48	38.5	EUR	13:11:21	Euronext Dublin	202204261376257
2	38.5	EUR	13:11:21	Euronext Dublin	202204261376513
27	38.5	EUR	13:11:21	Euronext Dublin	202204261376769
12	38.5	EUR	13:11:22	Euronext Dublin	202204261377025
26	38.5	EUR	13:20:17	Euronext Dublin	202204261405185
51	38.48	EUR	13:21:43	Euronext Dublin	202204261409537
51	38.525	EUR	13:31:15	Euronext Dublin	202204261432833
5	38.52	EUR	13:32:08	Euronext Dublin	202204261435137
37	38.515	EUR	13:32:10	Euronext Dublin	202204261435649
70	38.51	EUR	13:34:01	Euronext Dublin	202204261437697
59	38.51	EUR	13:34:01	Euronext Dublin	202204261438721
96	38.52	EUR	13:35:37	Euronext Dublin	202204261441793
51	38.53	EUR	13:36:44	Euronext Dublin	202204261449217
51	38.465	EUR	13:38:02	Euronext Dublin	202204261475073
72	38.48	EUR	13:39:46	Euronext Dublin	202204261489409
51	38.47	EUR	13:40:48	Euronext Dublin	202204261498625
52	38.465	EUR	13:41:14	Euronext Dublin	202204261503489
53	38.46	EUR	13:42:26	Euronext Dublin	202204261506305
63	38.475	EUR	13:43:02	Euronext Dublin	202204261511169
71	38.48	EUR	13:44:40	Euronext Dublin	202204261513729
79	38.465	EUR	13:46:24	Euronext Dublin	202204261517057
71	38.48	EUR	13:48:06	Euronext Dublin	202204261525249
39	38.51	EUR	13:49:12	Euronext Dublin	202204261529089
16	38.51	EUR	13:49:20	Euronext Dublin	202204261530113
17	38.505	EUR	13:50:07	Euronext Dublin	202204261530881
34	38.505	EUR	13:50:07	Euronext Dublin	202204261531137
68	38.525	EUR	13:51:09	Euronext Dublin	202204261532929
51	38.515	EUR	13:51:34	Euronext Dublin	202204261533953
51	38.5	EUR	13:52:23	Euronext Dublin	202204261535745
51	38.505	EUR	13:53:11	Euronext Dublin	202204261538305
80	38.555	EUR	13:55:25	Euronext Dublin	202204261542913
51	38.555	EUR	13:55:45	Euronext Dublin	202204261543681
57	38.565	EUR	13:57:11	Euronext Dublin	202204261547521
116	38.58	EUR	14:01:35	Euronext Dublin	202204261556993
51	38.595	EUR	14:01:49	Euronext Dublin	202204261558017
51	38.555	EUR	14:05:30	Euronext Dublin	202204261575937
78	38.575	EUR	14:07:36	Euronext Dublin	202204261584641
78	38.6	EUR	14:10:18	Euronext Dublin	202204261592577
51	38.565	EUR	14:12:32	Euronext Dublin	202204261603073
51	38.56	EUR	14:15:10	Euronext Dublin	202204261607425
74	38.59	EUR	14:16:21	Euronext Dublin	202204261611777
42	38.585	EUR	14:16:48	Euronext Dublin	202204261612801
8	38.59	EUR	14:17:44	Euronext Dublin	202204261618945
51	38.6	EUR	14:17:53	Euronext Dublin	202204261621505
78	38.6	EUR	14:20:40	Euronext Dublin	202204261626113
95	38.565	EUR	14:22:43	Euronext Dublin	202204261632001
51	38.55	EUR	14:24:44	Euronext Dublin	202204261637377
51	38.535	EUR	14:25:14	Euronext Dublin	202204261638913
51	38.535	EUR	14:26:26	Euronext Dublin	202204261644545
28	38.5	EUR	14:31:31	Euronext Dublin	202204261665793
3	38.5	EUR	14:31:31	Euronext Dublin	202204261666049
72	38.485	EUR	14:31:51	Euronext Dublin	202204261668865
90	38.5	EUR	14:33:03	Euronext Dublin	202204261680129
57	38.485	EUR	14:33:26	Euronext Dublin	202204261686529
63	38.49	EUR	14:40:17	Euronext Dublin	202204261735681
35	38.48	EUR	14:40:56	Euronext Dublin	202204261740801
16	38.48	EUR	14:40:56	Euronext Dublin	202204261741057
52	38.485	EUR	14:41:33	Euronext Dublin	202204261743105
53	38.43	EUR	14:42:26	Euronext Dublin	202204261752833
53	38.445	EUR	14:42:54	Euronext Dublin	202204261755649
53	38.385	EUR	14:43:34	Euronext Dublin	202204261761025
30	38.38	EUR	14:44:51	Euronext Dublin	202204261765377
69	38.375	EUR	14:44:52	Euronext Dublin	202204261765889
24	38.385	EUR	14:45:15	Euronext Dublin	202204261767425
52	38.39	EUR	14:45:49	Euronext Dublin	202204261774337
53	38.375	EUR	14:46:21	Euronext Dublin	202204261780225
53	38.4	EUR	14:47:22	Euronext Dublin	202204261785089
53	38.39	EUR	14:47:36	Euronext Dublin	202204261786881
53	38.43	EUR	14:48:17	Euronext Dublin	202204261790209
52	38.43	EUR	14:48:33	Euronext Dublin	202204261792513
72	38.43	EUR	14:49:06	Euronext Dublin	202204261794561
6	38.435	EUR	14:49:38	Euronext Dublin	202204261797633
19	38.435	EUR	14:49:39	Euronext Dublin	202204261797889
53	38.41	EUR	14:49:58	Euronext Dublin	202204261800449
54	38.38	EUR	14:50:48	Euronext Dublin	202204261802753
105	38.41	EUR	14:51:22	Euronext Dublin	202204261808385
60	38.39	EUR	14:51:43	Euronext Dublin	202204261811969
39	38.42	EUR	14:52:08	Euronext Dublin	202204261817089
13	38.42	EUR	14:52:08	Euronext Dublin	202204261817345
52	38.405	EUR	14:52:37	Euronext Dublin	202204261819137
52	38.4	EUR	14:53:23	Euronext Dublin	202204261821185
53	38.39	EUR	14:53:45	Euronext Dublin	202204261824513
53	38.395	EUR	14:54:13	Euronext Dublin	202204261828097
58	38.41	EUR	14:54:49	Euronext Dublin	202204261831681
103	38.405	EUR	14:55:50	Euronext Dublin	202204261837825
53	38.42	EUR	14:56:22	Euronext Dublin	202204261842945
18	38.405	EUR	14:56:49	Euronext Dublin	202204261845761
34	38.405	EUR	14:56:49	Euronext Dublin	202204261846017
52	38.405	EUR	14:57:36	Euronext Dublin	202204261850625
52	38.41	EUR	14:57:50	Euronext Dublin	202204261855233
55	38.445	EUR	14:59:32	Euronext Dublin	202204261858817
44	38.455	EUR	14:59:46	Euronext Dublin	202204261860353
91	38.45	EUR	14:59:46	Euronext Dublin	202204261862657
53	38.42	EUR	15:00:05	Euronext Dublin	202204261865985
39	38.43	EUR	15:00:30	Euronext Dublin	202204261868801
10	38.43	EUR	15:00:30	Euronext Dublin	202204261869057
25	38.415	EUR	15:00:58	Euronext Dublin	202204261872129
58	38.4	EUR	15:01:13	Euronext Dublin	202204261875201
3	38.39	EUR	15:01:57	Euronext Dublin	202204261882369
61	38.39	EUR	15:02:00	Euronext Dublin	202204261883137
73	38.43	EUR	15:02:22	Euronext Dublin	202204261896705
53	38.44	EUR	15:02:48	Euronext Dublin	202204261902337
52	38.43	EUR	15:03:14	Euronext Dublin	202204261910785
73	38.465	EUR	15:03:51	Euronext Dublin	202204261920513
51	38.475	EUR	15:04:12	Euronext Dublin	202204261922305
51	38.54	EUR	15:12:00	Euronext Dublin	202204261979649
51	38.53	EUR	15:12:56	Euronext Dublin	202204261986049
51	38.52	EUR	15:13:07	Euronext Dublin	202204261988353
51	38.495	EUR	15:13:55	Euronext Dublin	202204261990145
51	38.49	EUR	15:14:47	Euronext Dublin	202204261995265
52	38.435	EUR	15:15:28	Euronext Dublin	202204262004993
53	38.445	EUR	15:15:53	Euronext Dublin	202204262008833
52	38.42	EUR	15:16:25	Euronext Dublin	202204262013953
52	38.42	EUR	15:16:42	Euronext Dublin	202204262019329
52	38.41	EUR	15:17:16	Euronext Dublin	202204262023425
58	38.415	EUR	15:17:59	Euronext Dublin	202204262030081
52	38.39	EUR	15:18:30	Euronext Dublin	202204262032129
53	38.37	EUR	15:19:02	Euronext Dublin	202204262036481
58	38.4	EUR	15:19:46	Euronext Dublin	202204262041345
52	38.375	EUR	15:20:15	Euronext Dublin	202204262045185
65	38.395	EUR	15:20:55	Euronext Dublin	202204262050305
24	38.335	EUR	15:21:43	Euronext Dublin	202204262061569
41	38.335	EUR	15:21:43	Euronext Dublin	202204262061825
52	38.34	EUR	15:22:30	Euronext Dublin	202204262068737
53	38.355	EUR	15:22:57	Euronext Dublin	202204262072065
53	38.36	EUR	15:23:23	Euronext Dublin	202204262074881
53	38.36	EUR	15:23:57	Euronext Dublin	202204262078977
52	38.33	EUR	15:24:35	Euronext Dublin	202204262081793
53	38.335	EUR	15:25:04	Euronext Dublin	202204262083329
74	38.33	EUR	15:25:54	Euronext Dublin	202204262085377
53	38.31	EUR	15:26:15	Euronext Dublin	202204262089729
53	38.305	EUR	15:27:01	Euronext Dublin	202204262092545
52	38.32	EUR	15:27:19	Euronext Dublin	202204262098689
70	38.345	EUR	15:28:29	Euronext Dublin	202204262104321
53	38.345	EUR	15:28:30	Euronext Dublin	202204262106113
83	38.35	EUR	15:28:59	Euronext Dublin	202204262106881
52	38.34	EUR	15:29:22	Euronext Dublin	202204262109697
102	38.395	EUR	15:30:02	Euronext Dublin	202204262113537
52	38.4	EUR	15:30:43	Euronext Dublin	202204262118145
53	38.39	EUR	15:31:00	Euronext Dublin	202204262119169
3	38.365	EUR	15:31:27	Euronext Dublin	202204262122241
110	38.385	EUR	15:31:44	Euronext Dublin	202204262124801
53	38.39	EUR	15:32:01	Euronext Dublin	202204262125825
73	38.38	EUR	15:32:37	Euronext Dublin	202204262130177
53	38.375	EUR	15:32:58	Euronext Dublin	202204262134785
53	38.345	EUR	15:33:36	Euronext Dublin	202204262137601
53	38.335	EUR	15:33:49	Euronext Dublin	202204262140673
53	38.315	EUR	15:34:12	Euronext Dublin	202204262145537
48	38.305	EUR	15:35:15	Euronext Dublin	202204262150401
80	38.32	EUR	15:35:26	Euronext Dublin	202204262151681
5	38.31	EUR	15:35:48	Euronext Dublin	202204262152193
23	38.31	EUR	15:35:48	Euronext Dublin	202204262152449
53	38.3	EUR	15:35:55	Euronext Dublin	202204262154241
49	38.315	EUR	15:36:23	Euronext Dublin	202204262158081
52	38.28	EUR	15:37:06	Euronext Dublin	202204262162945
75	38.3	EUR	15:37:35	Euronext Dublin	202204262166273
82	38.31	EUR	15:38:22	Euronext Dublin	202204262169345
40	38.23	EUR	15:38:37	Euronext Dublin	202204262173441
2	38.18	EUR	15:38:38	Euronext Dublin	202204262178305
53	38.195	EUR	15:39:11	Euronext Dublin	202204262201089
53	38.195	EUR	15:39:41	Euronext Dublin	202204262207745
52	38.16	EUR	15:40:05	Euronext Dublin	202204262218753
53	38.18	EUR	15:40:34	Euronext Dublin	202204262222337
52	38.135	EUR	15:41:02	Euronext Dublin	202204262226433
53	38.14	EUR	15:41:17	Euronext Dublin	202204262229249
1	38.135	EUR	15:41:41	Euronext Dublin	202204262232833
67	38.125	EUR	15:41:56	Euronext Dublin	202204262234625
52	38.105	EUR	15:42:13	Euronext Dublin	202204262238977
35	38.12	EUR	15:42:40	Euronext Dublin	202204262240001
52	38.115	EUR	15:42:55	Euronext Dublin	202204262241537
53	38.1	EUR	15:43:15	Euronext Dublin	202204262248449
67	38.095	EUR	15:44:00	Euronext Dublin	202204262255105
53	38.09	EUR	15:44:10	Euronext Dublin	202204262258945
53	38.07	EUR	15:44:37	Euronext Dublin	202204262264065
52	38.08	EUR	15:45:04	Euronext Dublin	202204262268161
52	38.09	EUR	15:45:21	Euronext Dublin	202204262271745
53	38.045	EUR	15:45:47	Euronext Dublin	202204262275073
72	38.085	EUR	15:46:05	Euronext Dublin	202204262280705
51	38.095	EUR	15:46:28	Euronext Dublin	202204262281729
52	38.09	EUR	15:47:04	Euronext Dublin	202204262285825
53	38.055	EUR	15:47:29	Euronext Dublin	202204262288641
125	38.08	EUR	15:48:23	Euronext Dublin	202204262294785
101	38.1	EUR	15:49:12	Euronext Dublin	202204262302465
74	38.1	EUR	15:49:41	Euronext Dublin	202204262307585
53	38.075	EUR	15:50:18	Euronext Dublin	202204262309889
43	38.07	EUR	15:50:38	Euronext Dublin	202204262312449
21	38.065	EUR	15:50:46	Euronext Dublin	202204262313729
53	38.07	EUR	15:50:46	Euronext Dublin	202204262313985
57	38.07	EUR	15:52:02	Euronext Dublin	202204262318593
82	38.07	EUR	15:52:04	Euronext Dublin	202204262319617
72	38.075	EUR	15:52:27	Euronext Dublin	202204262321921
83	38.11	EUR	15:53:15	Euronext Dublin	202204262325249
51	38.05	EUR	15:53:40	Euronext Dublin	202204262331649
52	38.045	EUR	15:54:01	Euronext Dublin	202204262333185
52	38.02	EUR	15:54:27	Euronext Dublin	202204262338817
53	38.035	EUR	15:54:49	Euronext Dublin	202204262340865
53	38.015	EUR	15:55:12	Euronext Dublin	202204262345473
7	37.995	EUR	15:55:35	Euronext Dublin	202204262351361
62	37.99	EUR	15:55:45	Euronext Dublin	202204262352129
19	37.98	EUR	15:56:09	Euronext Dublin	202204262358017
53	37.985	EUR	15:56:19	Euronext Dublin	202204262359041
38	37.965	EUR	15:56:32	Euronext Dublin	202204262359553
60	37.98	EUR	15:56:41	Euronext Dublin	202204262362881
357	37.97	EUR	15:56:53	Euronext Dublin	202204262363649
54	37.97	EUR	15:56:53	Euronext Dublin	202204262363905
357	37.975	EUR	15:56:56	Euronext Dublin	202204262364673
30	37.975	EUR	15:56:56	Euronext Dublin	202204262364929
327	37.975	EUR	15:56:56	Euronext Dublin	202204262365185
357	37.975	EUR	15:56:56	Euronext Dublin	202204262365441
8	37.975	EUR	15:56:56	Euronext Dublin	202204262365697
164	37.975	EUR	15:56:56	Euronext Dublin	202204262365953
61	37.97	EUR	15:57:17	Euronext Dublin	202204262369025
76	37.955	EUR	15:57:36	Euronext Dublin	202204262371585
37	37.945	EUR	15:57:48	Euronext Dublin	202204262374145
54	37.94	EUR	15:58:06	Euronext Dublin	202204262377217
54	37.93	EUR	15:58:27	Euronext Dublin	202204262378241
52	37.915	EUR	15:58:37	Euronext Dublin	202204262379521
55	37.9	EUR	15:58:51	Euronext Dublin	202204262382081
57	37.895	EUR	15:59:11	Euronext Dublin	202204262385409
64	37.88	EUR	15:59:35	Euronext Dublin	202204262388225
52	37.88	EUR	15:59:47	Euronext Dublin	202204262392321
53	37.855	EUR	16:00:01	Euronext Dublin	202204262393857
1	37.865	EUR	16:00:12	Euronext Dublin	202204262396161
58	37.865	EUR	16:00:21	Euronext Dublin	202204262396673
48	37.85	EUR	16:00:28	Euronext Dublin	202204262398465
54	37.845	EUR	16:00:41	Euronext Dublin	202204262400001
53	37.84	EUR	16:00:53	Euronext Dublin	202204262402049
20	37.825	EUR	16:01:06	Euronext Dublin	202204262407937
50	37.83	EUR	16:01:07	Euronext Dublin	202204262408449
54	37.815	EUR	16:01:20	Euronext Dublin	202204262413313
54	37.82	EUR	16:01:23	Euronext Dublin	202204262415873
95	37.81	EUR	16:01:41	Euronext Dublin	202204262417153
94	37.81	EUR	16:01:52	Euronext Dublin	202204262418689
51	37.81	EUR	16:02:02	Euronext Dublin	202204262419713
71	37.82	EUR	16:02:15	Euronext Dublin	202204262422017
102	37.805	EUR	16:02:28	Euronext Dublin	202204262424065
53	37.775	EUR	16:02:38	Euronext Dublin	202204262426113
3	37.765	EUR	16:02:57	Euronext Dublin	202204262427905
9	37.765	EUR	16:02:58	Euronext Dublin	202204262428161
71	37.765	EUR	16:02:58	Euronext Dublin	202204262428929
56	37.76	EUR	16:03:02	Euronext Dublin	202204262429697
74	37.765	EUR	16:03:02	Euronext Dublin	202204262430465
52	37.755	EUR	16:03:19	Euronext Dublin	202204262433025
50	37.755	EUR	16:03:31	Euronext Dublin	202204262433793
44	37.755	EUR	16:03:32	Euronext Dublin	202204262434049
1	37.755	EUR	16:03:33	Euronext Dublin	202204262434305
78	37.755	EUR	16:04:04	Euronext Dublin	202204262439937
98	37.75	EUR	16:04:12	Euronext Dublin	202204262440449
57	37.74	EUR	16:04:15	Euronext Dublin	202204262441473
45	37.74	EUR	16:04:15	Euronext Dublin	202204262443521
4	37.74	EUR	16:04:15	Euronext Dublin	202204262443777
55	37.715	EUR	16:04:30	Euronext Dublin	202204262451457
54	37.715	EUR	16:04:51	Euronext Dublin	202204262452993
69	37.71	EUR	16:04:52	Euronext Dublin	202204262453761
56	37.71	EUR	16:05:01	Euronext Dublin	202204262456065
51	37.715	EUR	16:05:22	Euronext Dublin	202204262461697
54	37.7	EUR	16:05:26	Euronext Dublin	202204262462721
73	37.69	EUR	16:05:42	Euronext Dublin	202204262466817
90	37.695	EUR	16:06:02	Euronext Dublin	202204262473985
55	37.735	EUR	16:06:14	Euronext Dublin	202204262477057
55	37.765	EUR	16:06:25	Euronext Dublin	202204262479873
13	37.745	EUR	16:06:36	Euronext Dublin	202204262482945
17	37.745	EUR	16:06:36	Euronext Dublin	202204262483201
50	37.755	EUR	16:06:45	Euronext Dublin	202204262484993
52	37.745	EUR	16:06:52	Euronext Dublin	202204262487041
57	37.76	EUR	16:07:09	Euronext Dublin	202204262489089
53	37.73	EUR	16:07:14	Euronext Dublin	202204262491137
49	37.75	EUR	16:07:27	Euronext Dublin	202204262492673
257	37.75	EUR	16:07:30	Euronext Dublin	202204262492929
257	37.75	EUR	16:07:30	Euronext Dublin	202204262493185
257	37.75	EUR	16:07:30	Euronext Dublin	202204262493441
180	37.75	EUR	16:07:30	Euronext Dublin	202204262493697
77	37.75	EUR	16:07:30	Euronext Dublin	202204262493953
35	37.76	EUR	16:07:39	Euronext Dublin	202204262495489
115	37.76	EUR	16:07:40	Euronext Dublin	202204262496257
107	37.76	EUR	16:07:40	Euronext Dublin	202204262496513
215	37.76	EUR	16:07:40	Euronext Dublin	202204262497025
54	37.745	EUR	16:07:58	Euronext Dublin	202204262501633
70	37.745	EUR	16:08:18	Euronext Dublin	202204262503425
107	37.75	EUR	16:08:58	Euronext Dublin	202204262505729
68	37.72	EUR	16:09:13	Euronext Dublin	202204262507521
74	37.72	EUR	16:09:37	Euronext Dublin	202204262509313
74	37.74	EUR	16:09:56	Euronext Dublin	202204262511361
55	37.71	EUR	16:10:14	Euronext Dublin	202204262515713
58	37.725	EUR	16:10:29	Euronext Dublin	202204262518017
28	37.73	EUR	16:10:38	Euronext Dublin	202204262518785
47	37.73	EUR	16:10:51	Euronext Dublin	202204262519297
44	37.71	EUR	16:11:04	Euronext Dublin	202204262520833
40	37.68	EUR	16:11:19	Euronext Dublin	202204262523649
6	37.68	EUR	16:11:20	Euronext Dublin	202204262523905
56	37.67	EUR	16:11:41	Euronext Dublin	202204262526721
49	37.67	EUR	16:11:51	Euronext Dublin	202204262526977
104	37.685	EUR	16:12:17	Euronext Dublin	202204262531329
48	37.675	EUR	16:12:31	Euronext Dublin	202204262533121
93	37.645	EUR	16:12:50	Euronext Dublin	202204262539521
91	37.65	EUR	16:12:50	Euronext Dublin	202204262539777
53	37.63	EUR	16:13:19	Euronext Dublin	202204262542849
41	37.63	EUR	16:13:25	Euronext Dublin	202204262543361
113	37.655	EUR	16:13:47	Euronext Dublin	202204262545665
55	37.665	EUR	16:13:54	Euronext Dublin	202204262546433
48	37.65	EUR	16:14:03	Euronext Dublin	202204262547713
146	37.655	EUR	16:14:34	Euronext Dublin	202204262550529
12	37.655	EUR	16:14:34	Euronext Dublin	202204262550785
50	37.655	EUR	16:14:42	Euronext Dublin	202204262552065
48	37.645	EUR	16:14:51	Euronext Dublin	202204262552321
54	37.64	EUR	16:15:03	Euronext Dublin	202204262554369
52	37.615	EUR	16:15:21	Euronext Dublin	202204262558465
48	37.61	EUR	16:15:24	Euronext Dublin	202204262558721
52	37.585	EUR	16:15:35	Euronext Dublin	202204262562305
50	37.57	EUR	16:15:44	Euronext Dublin	202204262566657
342	37.535	EUR	16:16:12	Euronext Dublin	202204262571265
691	37.545	EUR	16:16:49	Euronext Dublin	202204262576129
59	37.56	EUR	16:17:45	Euronext Dublin	202204262582017

 

END

 

 

POSBKABKOBKDBQB