Transaction in Own Shares

RNS Number : 6801N

CRH PLC

06 June 2022

 

6^th June 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 3^rd June 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:			82,800
Highest price paid per share:			€38.77
Lowest price paid per share:			€38.42
Volume weighted average price paid:			€38.5784

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 11,339,133 of its ordinary shares in treasury which represents 1.465% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 762,801,205 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 3^rd June 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:			03 June 2022
Aggregated Information
Trading venue			Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)			EUR	38.5784	82,800

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
				Euronext Dublin
185	38.77	EUR	08:02:46	Euronext Dublin	2022060318177
126	38.74	EUR	08:02:47	Euronext Dublin	2022060318689
55	38.705	EUR	08:02:57	Euronext Dublin	2022060322273
105	38.67	EUR	08:03:26	Euronext Dublin	2022060325345
103	38.6	EUR	08:03:53	Euronext Dublin	2022060325857
141	38.69	EUR	08:05:28	Euronext Dublin	2022060344289
55	38.69	EUR	08:05:29	Euronext Dublin	2022060344801
143	38.675	EUR	08:06:41	Euronext Dublin	2022060347361
68	38.675	EUR	08:06:41	Euronext Dublin	2022060347617
185	38.685	EUR	08:07:58	Euronext Dublin	2022060351457
18	38.685	EUR	08:07:58	Euronext Dublin	2022060351713
187	38.665	EUR	08:08:04	Euronext Dublin	2022060352225
138	38.655	EUR	08:08:44	Euronext Dublin	2022060353249
251	38.63	EUR	08:09:41	Euronext Dublin	2022060355041
117	38.615	EUR	08:10:50	Euronext Dublin	2022060359649
120	38.6	EUR	08:11:05	Euronext Dublin	2022060360929
95	38.6	EUR	08:11:05	Euronext Dublin	2022060361185
153	38.59	EUR	08:11:16	Euronext Dublin	2022060362209
98	38.58	EUR	08:11:25	Euronext Dublin	2022060363489
53	38.58	EUR	08:11:30	Euronext Dublin	2022060364513
51	38.565	EUR	08:11:45	Euronext Dublin	2022060365793
53	38.545	EUR	08:12:10	Euronext Dublin	2022060367841
65	38.53	EUR	08:12:50	Euronext Dublin	2022060369121
61	38.545	EUR	08:12:54	Euronext Dublin	2022060371425
125	38.57	EUR	08:13:17	Euronext Dublin	2022060372961
153	38.59	EUR	08:13:47	Euronext Dublin	2022060374753
50	38.595	EUR	08:14:46	Euronext Dublin	2022060375521
3	38.595	EUR	08:14:46	Euronext Dublin	2022060375777
164	38.595	EUR	08:15:01	Euronext Dublin	2022060377313
213	38.575	EUR	08:15:34	Euronext Dublin	2022060378337
264	38.645	EUR	08:18:01	Euronext Dublin	2022060379617
35	38.625	EUR	08:18:27	Euronext Dublin	2022060386017
10	38.615	EUR	08:18:29	Euronext Dublin	2022060386273
142	38.61	EUR	08:18:35	Euronext Dublin	2022060386785
234	38.6	EUR	08:18:43	Euronext Dublin	2022060388065
247	38.585	EUR	08:19:13	Euronext Dublin	2022060388833
10	38.615	EUR	08:20:23	Euronext Dublin	2022060392673
213	38.615	EUR	08:20:24	Euronext Dublin	2022060393697
237	38.615	EUR	08:20:30	Euronext Dublin	2022060397025
113	38.605	EUR	08:20:39	Euronext Dublin	2022060397793
51	38.6	EUR	08:20:45	Euronext Dublin	2022060398305
102	38.6	EUR	08:20:59	Euronext Dublin	2022060399073
51	38.585	EUR	08:21:00	Euronext Dublin	20220603100609
233	38.575	EUR	08:22:06	Euronext Dublin	20220603101633
190	38.57	EUR	08:22:19	Euronext Dublin	20220603103169
70	38.575	EUR	08:23:30	Euronext Dublin	20220603103681
369	38.595	EUR	08:24:13	Euronext Dublin	20220603104705
293	38.59	EUR	08:24:29	Euronext Dublin	20220603105985
483	38.585	EUR	08:24:37	Euronext Dublin	20220603107521
67	38.575	EUR	08:24:39	Euronext Dublin	20220603108545
155	38.575	EUR	08:25:00	Euronext Dublin	20220603109313
117	38.565	EUR	08:25:01	Euronext Dublin	20220603110593
53	38.55	EUR	08:25:14	Euronext Dublin	20220603111105
52	38.555	EUR	08:26:50	Euronext Dublin	20220603114177
146	38.555	EUR	08:26:50	Euronext Dublin	20220603114433
54	38.545	EUR	08:26:50	Euronext Dublin	20220603114689
104	38.545	EUR	08:26:50	Euronext Dublin	20220603114945
50	38.545	EUR	08:27:29	Euronext Dublin	20220603115457
2	38.545	EUR	08:27:29	Euronext Dublin	20220603115713
117	38.54	EUR	08:27:31	Euronext Dublin	20220603116225
42	38.535	EUR	08:27:56	Euronext Dublin	20220603118785
39	38.535	EUR	08:27:56	Euronext Dublin	20220603119041
76	38.525	EUR	08:28:13	Euronext Dublin	20220603119553
54	38.52	EUR	08:28:13	Euronext Dublin	20220603120065
51	38.485	EUR	08:29:00	Euronext Dublin	20220603120577
572	38.47	EUR	08:30:52	Euronext Dublin	20220603124673
185	38.47	EUR	08:30:52	Euronext Dublin	20220603124929
224	38.47	EUR	08:30:52	Euronext Dublin	20220603125185
24	38.47	EUR	08:30:52	Euronext Dublin	20220603125441
219	38.47	EUR	08:30:52	Euronext Dublin	20220603125697
105	38.455	EUR	08:31:21	Euronext Dublin	20220603126721
50	38.415	EUR	08:31:43	Euronext Dublin	20220603127745
114	38.415	EUR	08:31:43	Euronext Dublin	20220603128001
45	38.415	EUR	08:31:43	Euronext Dublin	20220603128257
172	38.415	EUR	08:31:43	Euronext Dublin	20220603128513
46	38.415	EUR	08:31:44	Euronext Dublin	20220603129025
143	38.47	EUR	08:34:43	Euronext Dublin	20220603133121
116	38.495	EUR	08:34:43	Euronext Dublin	20220603139777
3	38.495	EUR	08:34:43	Euronext Dublin	20220603141057
7	38.495	EUR	08:34:43	Euronext Dublin	20220603141313
151	38.495	EUR	08:34:43	Euronext Dublin	20220603141569
9	38.49	EUR	08:35:08	Euronext Dublin	20220603143105
129	38.49	EUR	08:35:08	Euronext Dublin	20220603143361
144	38.485	EUR	08:35:54	Euronext Dublin	20220603145665
38	38.48	EUR	08:36:06	Euronext Dublin	20220603147969
9	38.48	EUR	08:36:06	Euronext Dublin	20220603148225
61	38.48	EUR	08:36:07	Euronext Dublin	20220603148481
24	38.48	EUR	08:36:07	Euronext Dublin	20220603148737
81	38.48	EUR	08:36:09	Euronext Dublin	20220603149249
126	38.47	EUR	08:36:15	Euronext Dublin	20220603149761
178	38.465	EUR	08:36:51	Euronext Dublin	20220603150529
75	38.465	EUR	08:36:51	Euronext Dublin	20220603151041
159	38.46	EUR	08:36:54	Euronext Dublin	20220603152321
153	38.475	EUR	08:37:07	Euronext Dublin	20220603155137
43	38.475	EUR	08:37:07	Euronext Dublin	20220603155393
13	38.475	EUR	08:37:07	Euronext Dublin	20220603155649
44	38.515	EUR	08:38:47	Euronext Dublin	20220603158465
30	38.51	EUR	08:38:48	Euronext Dublin	20220603159489
102	38.51	EUR	08:38:48	Euronext Dublin	20220603159745
175	38.52	EUR	08:40:30	Euronext Dublin	20220603161537
42	38.52	EUR	08:40:30	Euronext Dublin	20220603161793
106	38.525	EUR	08:41:00	Euronext Dublin	20220603163073
52	38.525	EUR	08:41:38	Euronext Dublin	20220603163841
141	38.53	EUR	08:41:50	Euronext Dublin	20220603166145
192	38.52	EUR	08:42:24	Euronext Dublin	20220603167169
9	38.54	EUR	08:43:07	Euronext Dublin	20220603171265
48	38.555	EUR	08:44:09	Euronext Dublin	20220603172545
189	38.555	EUR	08:44:09	Euronext Dublin	20220603172801
162	38.56	EUR	08:45:07	Euronext Dublin	20220603173825
240	38.56	EUR	08:47:31	Euronext Dublin	20220603175873
278	38.56	EUR	08:47:32	Euronext Dublin	20220603177409
145	38.56	EUR	08:49:52	Euronext Dublin	20220603180481
212	38.56	EUR	08:50:32	Euronext Dublin	20220603181505
296	38.55	EUR	08:50:47	Euronext Dublin	20220603183041
318	38.54	EUR	08:51:34	Euronext Dublin	20220603184321
51	38.535	EUR	08:51:38	Euronext Dublin	20220603186369
150	38.535	EUR	08:51:38	Euronext Dublin	20220603186625
78	38.545	EUR	08:52:25	Euronext Dublin	20220603187905
43	38.56	EUR	08:53:12	Euronext Dublin	20220603189697
776	38.555	EUR	08:54:09	Euronext Dublin	20220603192001
698	38.545	EUR	08:54:15	Euronext Dublin	20220603192769
174	38.57	EUR	09:17:10	Euronext Dublin	20220603228353
240	38.575	EUR	09:19:24	Euronext Dublin	20220603233473
147	38.565	EUR	09:19:51	Euronext Dublin	20220603235521
210	38.55	EUR	09:20:42	Euronext Dublin	20220603235777
4	38.555	EUR	09:21:03	Euronext Dublin	20220603237313
281	38.545	EUR	09:22:13	Euronext Dublin	20220603238337
114	38.54	EUR	09:22:13	Euronext Dublin	20220603239105
12	38.535	EUR	09:23:17	Euronext Dublin	20220603240385
208	38.535	EUR	09:23:17	Euronext Dublin	20220603240641
69	38.53	EUR	09:23:28	Euronext Dublin	20220603241153
40	38.535	EUR	09:25:14	Euronext Dublin	20220603244737
123	38.535	EUR	09:25:14	Euronext Dublin	20220603244993
50	38.535	EUR	09:26:06	Euronext Dublin	20220603245249
4	38.535	EUR	09:26:06	Euronext Dublin	20220603245505
98	38.53	EUR	09:26:12	Euronext Dublin	20220603246017
247	38.53	EUR	09:28:12	Euronext Dublin	20220603246785
201	38.54	EUR	09:28:49	Euronext Dublin	20220603247809
147	38.54	EUR	09:28:49	Euronext Dublin	20220603248065
46	38.54	EUR	09:28:49	Euronext Dublin	20220603248321
105	38.54	EUR	09:28:49	Euronext Dublin	20220603248577
165	38.54	EUR	09:28:49	Euronext Dublin	20220603248833
50	38.54	EUR	09:28:49	Euronext Dublin	20220603249089
42	38.54	EUR	09:28:49	Euronext Dublin	20220603249345
152	38.54	EUR	09:28:49	Euronext Dublin	20220603249857
1	38.55	EUR	09:30:16	Euronext Dublin	20220603250881
157	38.545	EUR	09:31:12	Euronext Dublin	20220603251649
367	38.56	EUR	09:52:50	Euronext Dublin	20220603279297
46	38.56	EUR	09:52:50	Euronext Dublin	20220603283649
176	38.55	EUR	10:04:24	Euronext Dublin	20220603295169
87	38.56	EUR	10:05:13	Euronext Dublin	20220603297473
175	38.56	EUR	10:05:38	Euronext Dublin	20220603297729
190	38.56	EUR	10:05:38	Euronext Dublin	20220603297985
220	38.56	EUR	10:05:38	Euronext Dublin	20220603298241
357	38.56	EUR	10:05:48	Euronext Dublin	20220603298497
56	38.56	EUR	10:05:48	Euronext Dublin	20220603299009
119	38.56	EUR	10:05:48	Euronext Dublin	20220603299265
107	38.56	EUR	10:05:48	Euronext Dublin	20220603299521
105	38.61	EUR	10:19:45	Euronext Dublin	20220603335105
46	38.61	EUR	10:19:48	Euronext Dublin	20220603335873
133	38.62	EUR	10:21:22	Euronext Dublin	20220603338177
138	38.615	EUR	10:21:23	Euronext Dublin	20220603340737
236	38.62	EUR	10:22:35	Euronext Dublin	20220603343553
143	38.605	EUR	10:23:50	Euronext Dublin	20220603347393
21	38.605	EUR	10:24:54	Euronext Dublin	20220603348673
73	38.605	EUR	10:24:54	Euronext Dublin	20220603348929
74	38.605	EUR	10:25:05	Euronext Dublin	20220603349441
36	38.6	EUR	10:26:43	Euronext Dublin	20220603349697
192	38.605	EUR	10:29:11	Euronext Dublin	20220603354049
75	38.6	EUR	10:29:20	Euronext Dublin	20220603354561
175	38.6	EUR	10:30:22	Euronext Dublin	20220603355329
51	38.61	EUR	10:32:16	Euronext Dublin	20220603358145
101	38.61	EUR	10:32:56	Euronext Dublin	20220603359681
114	38.605	EUR	10:34:25	Euronext Dublin	20220603360705
131	38.665	EUR	10:37:16	Euronext Dublin	20220603366081
49	38.665	EUR	10:37:17	Euronext Dublin	20220603366337
3	38.675	EUR	10:38:47	Euronext Dublin	20220603370177
262	38.675	EUR	10:40:59	Euronext Dublin	20220603370433
45	38.675	EUR	10:40:59	Euronext Dublin	20220603370689
38	38.69	EUR	10:41:05	Euronext Dublin	20220603373249
107	38.69	EUR	10:41:05	Euronext Dublin	20220603373505
42	38.69	EUR	10:41:57	Euronext Dublin	20220603377089
99	38.66	EUR	11:08:00	Euronext Dublin	20220603546049
51	38.65	EUR	11:08:06	Euronext Dublin	20220603547073
10	38.655	EUR	11:09:39	Euronext Dublin	20220603548353
64	38.655	EUR	11:09:39	Euronext Dublin	20220603548609
55	38.655	EUR	11:09:39	Euronext Dublin	20220603548865
28	38.65	EUR	11:09:48	Euronext Dublin	20220603549889
91	38.66	EUR	11:10:53	Euronext Dublin	20220603552449
50	38.655	EUR	11:11:55	Euronext Dublin	20220603553217
134	38.655	EUR	11:12:30	Euronext Dublin	20220603553729
267	38.685	EUR	11:14:53	Euronext Dublin	20220603562433
90	38.685	EUR	11:14:53	Euronext Dublin	20220603562689
127	38.635	EUR	11:16:21	Euronext Dublin	20220603566273
101	38.65	EUR	11:17:41	Euronext Dublin	20220603567297
164	38.645	EUR	11:18:18	Euronext Dublin	20220603569345
209	38.675	EUR	11:20:17	Euronext Dublin	20220603573441
18	38.69	EUR	11:22:53	Euronext Dublin	20220603575745
63	38.69	EUR	11:23:34	Euronext Dublin	20220603577025
125	38.69	EUR	11:23:47	Euronext Dublin	20220603578305
42	38.695	EUR	11:26:08	Euronext Dublin	20220603579329
158	38.695	EUR	11:26:08	Euronext Dublin	20220603579585
28	38.695	EUR	11:26:08	Euronext Dublin	20220603579841
14	38.695	EUR	11:26:09	Euronext Dublin	20220603580097
170	38.695	EUR	11:27:41	Euronext Dublin	20220603581377
301	38.695	EUR	11:27:41	Euronext Dublin	20220603582145
111	38.68	EUR	11:29:31	Euronext Dublin	20220603584193
125	38.665	EUR	11:30:05	Euronext Dublin	20220603584705
8	38.655	EUR	11:30:47	Euronext Dublin	20220603585217
2	38.655	EUR	11:32:16	Euronext Dublin	20220603586241
46	38.655	EUR	11:32:18	Euronext Dublin	20220603586497
52	38.66	EUR	11:32:41	Euronext Dublin	20220603586753
46	38.67	EUR	11:33:56	Euronext Dublin	20220603588545
9	38.67	EUR	11:33:56	Euronext Dublin	20220603588801
46	38.67	EUR	11:33:56	Euronext Dublin	20220603589057
184	38.685	EUR	11:35:09	Euronext Dublin	20220603591617
110	38.685	EUR	11:35:10	Euronext Dublin	20220603592641
116	38.7	EUR	11:38:11	Euronext Dublin	20220603596481
104	38.675	EUR	11:38:37	Euronext Dublin	20220603596993
110	38.645	EUR	11:41:12	Euronext Dublin	20220603600065
155	38.65	EUR	11:42:33	Euronext Dublin	20220603606465
52	38.645	EUR	11:42:53	Euronext Dublin	20220603606977
51	38.64	EUR	11:43:09	Euronext Dublin	20220603607745
89	38.685	EUR	11:47:43	Euronext Dublin	20220603614145
85	38.675	EUR	11:49:03	Euronext Dublin	20220603615169
53	38.675	EUR	11:51:56	Euronext Dublin	20220603616193
41	38.675	EUR	11:52:36	Euronext Dublin	20220603616449
10	38.675	EUR	11:52:57	Euronext Dublin	20220603616705
13	38.675	EUR	11:52:57	Euronext Dublin	20220603616961
22	38.675	EUR	11:53:19	Euronext Dublin	20220603617217
15	38.675	EUR	11:53:19	Euronext Dublin	20220603617473
20	38.675	EUR	11:53:19	Euronext Dublin	20220603617729
19	38.675	EUR	11:53:30	Euronext Dublin	20220603617985
36	38.675	EUR	11:53:30	Euronext Dublin	20220603618241
29	38.675	EUR	11:54:28	Euronext Dublin	20220603619521
9	38.675	EUR	11:55:28	Euronext Dublin	20220603621057
304	38.675	EUR	11:55:29	Euronext Dublin	20220603621569
7	38.675	EUR	11:55:29	Euronext Dublin	20220603621825
40	38.685	EUR	11:59:42	Euronext Dublin	20220603625665
1	38.685	EUR	11:59:42	Euronext Dublin	20220603625921
163	38.7	EUR	12:00:28	Euronext Dublin	20220603627457
37	38.7	EUR	12:00:28	Euronext Dublin	20220603627713
371	38.695	EUR	12:04:03	Euronext Dublin	20220603633345
279	38.69	EUR	12:04:10	Euronext Dublin	20220603633857
57	38.68	EUR	12:04:40	Euronext Dublin	20220603635137
95	38.66	EUR	12:06:02	Euronext Dublin	20220603635649
115	38.655	EUR	12:06:39	Euronext Dublin	20220603637441
52	38.62	EUR	12:07:28	Euronext Dublin	20220603638721
198	38.635	EUR	12:10:02	Euronext Dublin	20220603648193
159	38.635	EUR	12:10:02	Euronext Dublin	20220603648449
357	38.635	EUR	12:10:02	Euronext Dublin	20220603649217
357	38.635	EUR	12:10:10	Euronext Dublin	20220603649985
15	38.645	EUR	12:10:11	Euronext Dublin	20220603650241
38	38.645	EUR	12:10:11	Euronext Dublin	20220603650497
357	38.645	EUR	12:10:11	Euronext Dublin	20220603650753
19	38.645	EUR	12:10:11	Euronext Dublin	20220603651009
150	38.635	EUR	12:15:16	Euronext Dublin	20220603655361
208	38.635	EUR	12:15:16	Euronext Dublin	20220603656129
58	38.63	EUR	12:16:31	Euronext Dublin	20220603656385
52	38.63	EUR	12:16:31	Euronext Dublin	20220603656641
162	38.63	EUR	12:16:31	Euronext Dublin	20220603657409
32	38.63	EUR	12:17:09	Euronext Dublin	20220603657665
254	38.655	EUR	12:18:49	Euronext Dublin	20220603661249
58	38.655	EUR	12:18:49	Euronext Dublin	20220603661505
91	38.655	EUR	12:18:49	Euronext Dublin	20220603661761
67	38.655	EUR	12:18:49	Euronext Dublin	20220603662017
106	38.645	EUR	12:19:47	Euronext Dublin	20220603662785
67	38.63	EUR	12:20:32	Euronext Dublin	20220603663297
93	38.635	EUR	12:23:36	Euronext Dublin	20220603667393
209	38.63	EUR	12:25:06	Euronext Dublin	20220603669953
371	38.635	EUR	12:27:20	Euronext Dublin	20220603672001
362	38.635	EUR	12:29:56	Euronext Dublin	20220603673281
44	38.65	EUR	12:36:21	Euronext Dublin	20220603675329
294	38.65	EUR	12:36:24	Euronext Dublin	20220603675585
88	38.64	EUR	12:37:54	Euronext Dublin	20220603680193
272	38.64	EUR	12:38:00	Euronext Dublin	20220603680449
240	38.635	EUR	12:39:03	Euronext Dublin	20220603683265
51	38.615	EUR	12:40:53	Euronext Dublin	20220603685057
101	38.615	EUR	12:42:07	Euronext Dublin	20220603685313
37	38.615	EUR	12:42:31	Euronext Dublin	20220603686849
118	38.615	EUR	12:43:51	Euronext Dublin	20220603687873
11	38.625	EUR	12:44:28	Euronext Dublin	20220603689409
30	38.63	EUR	12:46:42	Euronext Dublin	20220603689921
66	38.63	EUR	12:46:56	Euronext Dublin	20220603690177
30	38.63	EUR	12:46:57	Euronext Dublin	20220603690433
20	38.63	EUR	12:46:57	Euronext Dublin	20220603690689
12	38.63	EUR	12:46:57	Euronext Dublin	20220603690945
25	38.63	EUR	12:46:57	Euronext Dublin	20220603691201
13	38.63	EUR	12:46:57	Euronext Dublin	20220603691457
13	38.63	EUR	12:46:57	Euronext Dublin	20220603691713
208	38.63	EUR	12:48:47	Euronext Dublin	20220603692737
68	38.63	EUR	12:48:47	Euronext Dublin	20220603692993
4	38.63	EUR	12:48:47	Euronext Dublin	20220603693249
148	38.63	EUR	12:52:11	Euronext Dublin	20220603695297
81	38.625	EUR	12:52:48	Euronext Dublin	20220603696065
162	38.62	EUR	12:55:09	Euronext Dublin	20220603697089
83	38.625	EUR	12:56:54	Euronext Dublin	20220603701185
316	38.62	EUR	12:57:02	Euronext Dublin	20220603701953
460	38.635	EUR	13:03:34	Euronext Dublin	20220603706049
329	38.66	EUR	13:08:04	Euronext Dublin	20220603711169
38	38.66	EUR	13:10:10	Euronext Dublin	20220603713729
85	38.65	EUR	13:10:24	Euronext Dublin	20220603716033
15	38.65	EUR	13:11:49	Euronext Dublin	20220603716801
13	38.65	EUR	13:11:49	Euronext Dublin	20220603717057
27	38.67	EUR	13:14:46	Euronext Dublin	20220603719873
64	38.67	EUR	13:14:46	Euronext Dublin	20220603720129
220	38.66	EUR	13:15:29	Euronext Dublin	20220603720897
79	38.655	EUR	13:15:48	Euronext Dublin	20220603721665
27	38.655	EUR	13:15:48	Euronext Dublin	20220603721921
153	38.645	EUR	13:16:42	Euronext Dublin	20220603723201
106	38.645	EUR	13:18:18	Euronext Dublin	20220603725761
76	38.645	EUR	13:18:18	Euronext Dublin	20220603726017
51	38.645	EUR	13:20:55	Euronext Dublin	20220603727297
15	38.65	EUR	13:25:05	Euronext Dublin	20220603730113
17	38.65	EUR	13:25:05	Euronext Dublin	20220603730369
144	38.65	EUR	13:25:05	Euronext Dublin	20220603730625
43	38.65	EUR	13:25:36	Euronext Dublin	20220603731905
101	38.65	EUR	13:25:57	Euronext Dublin	20220603732417
31	38.65	EUR	13:25:57	Euronext Dublin	20220603732673
9	38.65	EUR	13:25:57	Euronext Dublin	20220603732929
3	38.645	EUR	13:25:59	Euronext Dublin	20220603733441
21	38.645	EUR	13:25:59	Euronext Dublin	20220603733697
31	38.64	EUR	13:26:16	Euronext Dublin	20220603734465
38	38.64	EUR	13:26:16	Euronext Dublin	20220603734721
143	38.645	EUR	13:29:56	Euronext Dublin	20220603736257
40	38.645	EUR	13:29:56	Euronext Dublin	20220603736513
157	38.65	EUR	13:29:57	Euronext Dublin	20220603737281
135	38.665	EUR	13:30:06	Euronext Dublin	20220603739585
101	38.635	EUR	13:30:06	Euronext Dublin	20220603741121
32	38.7	EUR	13:31:26	Euronext Dublin	20220603749313
102	38.7	EUR	13:31:26	Euronext Dublin	20220603749569
239	38.7	EUR	13:36:12	Euronext Dublin	20220603767489
230	38.695	EUR	13:40:57	Euronext Dublin	20220603778241
58	38.685	EUR	13:41:19	Euronext Dublin	20220603778753
97	38.67	EUR	13:42:08	Euronext Dublin	20220603780289
70	38.655	EUR	13:43:00	Euronext Dublin	20220603781569
27	38.65	EUR	13:43:36	Euronext Dublin	20220603783617
178	38.64	EUR	13:46:04	Euronext Dublin	20220603785409
166	38.65	EUR	13:46:30	Euronext Dublin	20220603787201
20	38.65	EUR	13:46:30	Euronext Dublin	20220603787457
10	38.65	EUR	13:46:33	Euronext Dublin	20220603787713
38	38.65	EUR	13:47:14	Euronext Dublin	20220603787969
102	38.645	EUR	13:48:16	Euronext Dublin	20220603788737
44	38.645	EUR	13:48:25	Euronext Dublin	20220603790017
58	38.63	EUR	13:48:53	Euronext Dublin	20220603790529
81	38.65	EUR	13:50:41	Euronext Dublin	20220603797697
24	38.645	EUR	13:50:46	Euronext Dublin	20220603798721
138	38.65	EUR	13:57:34	Euronext Dublin	20220603806401
97	38.65	EUR	13:57:37	Euronext Dublin	20220603807425
39	38.65	EUR	13:57:37	Euronext Dublin	20220603807681
348	38.64	EUR	13:57:42	Euronext Dublin	20220603809729
179	38.64	EUR	13:57:42	Euronext Dublin	20220603809985
29	38.64	EUR	13:59:07	Euronext Dublin	20220603810241
24	38.64	EUR	13:59:07	Euronext Dublin	20220603810497
161	38.64	EUR	13:59:08	Euronext Dublin	20220603811265
14	38.64	EUR	13:59:08	Euronext Dublin	20220603811521
32	38.655	EUR	14:01:03	Euronext Dublin	20220603817153
14	38.66	EUR	14:03:35	Euronext Dublin	20220603819969
23	38.665	EUR	14:04:25	Euronext Dublin	20220603820481
31	38.665	EUR	14:04:44	Euronext Dublin	20220603822017
1	38.665	EUR	14:04:44	Euronext Dublin	20220603822273
29	38.665	EUR	14:04:44	Euronext Dublin	20220603822529
131	38.63	EUR	14:23:04	Euronext Dublin	20220603841729
38	38.63	EUR	14:23:09	Euronext Dublin	20220603842241
95	38.61	EUR	14:24:56	Euronext Dublin	20220603843777
33	38.615	EUR	14:24:57	Euronext Dublin	20220603844801
78	38.61	EUR	14:25:22	Euronext Dublin	20220603845569
234	38.605	EUR	14:25:29	Euronext Dublin	20220603846081
72	38.595	EUR	14:25:43	Euronext Dublin	20220603846593
55	38.59	EUR	14:26:07	Euronext Dublin	20220603847617
20	38.59	EUR	14:26:07	Euronext Dublin	20220603848129
18	38.59	EUR	14:26:07	Euronext Dublin	20220603848385
33	38.59	EUR	14:26:07	Euronext Dublin	20220603848641
50	38.595	EUR	14:27:16	Euronext Dublin	20220603850433
136	38.595	EUR	14:27:16	Euronext Dublin	20220603850689
171	38.595	EUR	14:27:16	Euronext Dublin	20220603850945
357	38.595	EUR	14:28:08	Euronext Dublin	20220603851201
22	38.595	EUR	14:28:08	Euronext Dublin	20220603851713
130	38.595	EUR	14:28:08	Euronext Dublin	20220603851969
50	38.595	EUR	14:28:08	Euronext Dublin	20220603852225
18	38.595	EUR	14:28:08	Euronext Dublin	20220603852481
137	38.595	EUR	14:28:08	Euronext Dublin	20220603852737
58	38.595	EUR	14:28:08	Euronext Dublin	20220603853249
357	38.595	EUR	14:28:08	Euronext Dublin	20220603853505
38	38.595	EUR	14:28:08	Euronext Dublin	20220603853761
47	38.6	EUR	14:28:19	Euronext Dublin	20220603854273
186	38.6	EUR	14:28:19	Euronext Dublin	20220603854529
27	38.6	EUR	14:28:19	Euronext Dublin	20220603854785
38	38.6	EUR	14:28:19	Euronext Dublin	20220603855041
114	38.6	EUR	14:28:19	Euronext Dublin	20220603855297
156	38.6	EUR	14:28:19	Euronext Dublin	20220603855553
49	38.6	EUR	14:28:19	Euronext Dublin	20220603856065
72	38.6	EUR	14:28:19	Euronext Dublin	20220603856577
38	38.595	EUR	14:29:54	Euronext Dublin	20220603858113
38	38.595	EUR	14:29:55	Euronext Dublin	20220603858369
170	38.585	EUR	14:29:58	Euronext Dublin	20220603858625
83	38.575	EUR	14:30:00	Euronext Dublin	20220603860417
153	38.55	EUR	14:30:23	Euronext Dublin	20220603873729
108	38.57	EUR	14:30:34	Euronext Dublin	20220603876033
750	38.57	EUR	14:30:34	Euronext Dublin	20220603876545
75	38.57	EUR	14:30:34	Euronext Dublin	20220603876801
82	38.6	EUR	14:31:04	Euronext Dublin	20220603880129
150	38.6	EUR	14:31:04	Euronext Dublin	20220603880385
54	38.645	EUR	14:31:30	Euronext Dublin	20220603882945
7	38.645	EUR	14:31:30	Euronext Dublin	20220603883201
135	38.625	EUR	14:31:52	Euronext Dublin	20220603885249
49	38.615	EUR	14:31:54	Euronext Dublin	20220603886017
146	38.63	EUR	14:32:01	Euronext Dublin	20220603888577
56	38.625	EUR	14:32:03	Euronext Dublin	20220603888833
198	38.645	EUR	14:32:15	Euronext Dublin	20220603891393
109	38.645	EUR	14:32:16	Euronext Dublin	20220603891905
35	38.655	EUR	14:33:10	Euronext Dublin	20220603893697
113	38.655	EUR	14:33:42	Euronext Dublin	20220603894465
134	38.655	EUR	14:33:48	Euronext Dublin	20220603895233
143	38.655	EUR	14:33:57	Euronext Dublin	20220603895489
31	38.655	EUR	14:33:57	Euronext Dublin	20220603895745
6	38.655	EUR	14:33:57	Euronext Dublin	20220603896001
41	38.655	EUR	14:33:58	Euronext Dublin	20220603896257
143	38.655	EUR	14:33:58	Euronext Dublin	20220603896513
124	38.655	EUR	14:34:22	Euronext Dublin	20220603897025
32	38.655	EUR	14:34:37	Euronext Dublin	20220603897793
175	38.655	EUR	14:34:57	Euronext Dublin	20220603898049
4	38.655	EUR	14:34:57	Euronext Dublin	20220603898305
171	38.65	EUR	14:35:02	Euronext Dublin	20220603899073
106	38.64	EUR	14:35:03	Euronext Dublin	20220603899841
73	38.64	EUR	14:35:10	Euronext Dublin	20220603900353
81	38.635	EUR	14:35:12	Euronext Dublin	20220603900865
50	38.63	EUR	14:35:27	Euronext Dublin	20220603901121
2	38.63	EUR	14:35:27	Euronext Dublin	20220603901377
28	38.63	EUR	14:35:28	Euronext Dublin	20220603901633
30	38.63	EUR	14:35:28	Euronext Dublin	20220603901889
12	38.63	EUR	14:35:28	Euronext Dublin	20220603902145
3	38.63	EUR	14:35:29	Euronext Dublin	20220603902657
51	38.6	EUR	14:35:41	Euronext Dublin	20220603903169
93	38.59	EUR	14:35:52	Euronext Dublin	20220603903937
38	38.585	EUR	14:36:07	Euronext Dublin	20220603904705
81	38.58	EUR	14:36:12	Euronext Dublin	20220603905217
50	38.58	EUR	14:36:12	Euronext Dublin	20220603906241
50	38.565	EUR	14:36:55	Euronext Dublin	20220603907265
82	38.56	EUR	14:37:04	Euronext Dublin	20220603908289
91	38.56	EUR	14:37:04	Euronext Dublin	20220603908545
50	38.555	EUR	14:37:05	Euronext Dublin	20220603909313
3	38.55	EUR	14:37:15	Euronext Dublin	20220603911617
271	38.55	EUR	14:37:15	Euronext Dublin	20220603911873
104	38.55	EUR	14:37:18	Euronext Dublin	20220603912897
135	38.565	EUR	14:37:48	Euronext Dublin	20220603915969
24	38.555	EUR	14:38:01	Euronext Dublin	20220603917249
17	38.55	EUR	14:38:10	Euronext Dublin	20220603918785
157	38.55	EUR	14:38:10	Euronext Dublin	20220603919041
51	38.55	EUR	14:38:10	Euronext Dublin	20220603920321
14	38.55	EUR	14:38:10	Euronext Dublin	20220603920577
5	38.55	EUR	14:38:10	Euronext Dublin	20220603920833
55	38.54	EUR	14:38:17	Euronext Dublin	20220603923137
88	38.54	EUR	14:38:30	Euronext Dublin	20220603932353
145	38.55	EUR	14:38:51	Euronext Dublin	20220603934145
102	38.545	EUR	14:39:11	Euronext Dublin	20220603934401
55	38.54	EUR	14:39:12	Euronext Dublin	20220603934913
103	38.54	EUR	14:39:45	Euronext Dublin	20220603936449
14	38.54	EUR	14:39:54	Euronext Dublin	20220603938753
38	38.54	EUR	14:39:58	Euronext Dublin	20220603939009
125	38.555	EUR	14:40:06	Euronext Dublin	20220603940801
25	38.555	EUR	14:40:15	Euronext Dublin	20220603941825
238	38.555	EUR	14:41:02	Euronext Dublin	20220603942081
419	38.555	EUR	14:41:02	Euronext Dublin	20220603942337
135	38.555	EUR	14:41:02	Euronext Dublin	20220603943105
143	38.555	EUR	14:41:02	Euronext Dublin	20220603943361
142	38.555	EUR	14:41:02	Euronext Dublin	20220603943617
372	38.555	EUR	14:41:02	Euronext Dublin	20220603943873
175	38.555	EUR	14:41:06	Euronext Dublin	20220603944129
482	38.555	EUR	14:41:15	Euronext Dublin	20220603944385
142	38.555	EUR	14:41:15	Euronext Dublin	20220603945153
143	38.555	EUR	14:41:15	Euronext Dublin	20220603945409
306	38.555	EUR	14:41:15	Euronext Dublin	20220603945665
66	38.555	EUR	14:41:16	Euronext Dublin	20220603945921
657	38.555	EUR	14:41:17	Euronext Dublin	20220603946177
143	38.555	EUR	14:41:17	Euronext Dublin	20220603946945
514	38.555	EUR	14:41:17	Euronext Dublin	20220603947201
58	38.555	EUR	14:41:17	Euronext Dublin	20220603947457
95	38.53	EUR	14:42:50	Euronext Dublin	20220603957953
7	38.53	EUR	14:42:50	Euronext Dublin	20220603958209
32	38.54	EUR	14:43:17	Euronext Dublin	20220603961281
44	38.53	EUR	14:43:35	Euronext Dublin	20220603963073
150	38.53	EUR	14:43:35	Euronext Dublin	20220603963329
48	38.53	EUR	14:43:35	Euronext Dublin	20220603963585
25	38.53	EUR	14:43:35	Euronext Dublin	20220603963841
124	38.54	EUR	14:44:01	Euronext Dublin	20220603965633
44	38.54	EUR	14:44:34	Euronext Dublin	20220603966145
100	38.535	EUR	14:44:51	Euronext Dublin	20220603966657
74	38.535	EUR	14:44:51	Euronext Dublin	20220603966913
69	38.515	EUR	14:44:57	Euronext Dublin	20220603969473
96	38.5	EUR	14:45:02	Euronext Dublin	20220603972801
32	38.49	EUR	14:45:13	Euronext Dublin	20220603973313
21	38.49	EUR	14:45:13	Euronext Dublin	20220603973569
50	38.49	EUR	14:45:39	Euronext Dublin	20220603974337
82	38.485	EUR	14:45:39	Euronext Dublin	20220603974849
2	38.485	EUR	14:45:40	Euronext Dublin	20220603975361
103	38.48	EUR	14:45:48	Euronext Dublin	20220603975617
33	38.48	EUR	14:45:48	Euronext Dublin	20220603975873
74	38.485	EUR	14:46:11	Euronext Dublin	20220603976385
50	38.485	EUR	14:46:17	Euronext Dublin	20220603977409
50	38.485	EUR	14:46:30	Euronext Dublin	20220603977665
41	38.485	EUR	14:46:47	Euronext Dublin	20220603977921
9	38.485	EUR	14:46:48	Euronext Dublin	20220603978177
14	38.505	EUR	14:47:21	Euronext Dublin	20220603979713
118	38.505	EUR	14:47:21	Euronext Dublin	20220603979969
308	38.505	EUR	14:47:31	Euronext Dublin	20220603980481
49	38.505	EUR	14:47:31	Euronext Dublin	20220603980737
142	38.505	EUR	14:47:31	Euronext Dublin	20220603980993
35	38.505	EUR	14:48:00	Euronext Dublin	20220603981761
33	38.505	EUR	14:48:02	Euronext Dublin	20220603982017
35	38.505	EUR	14:48:02	Euronext Dublin	20220603982273
144	38.505	EUR	14:48:02	Euronext Dublin	20220603982529
50	38.505	EUR	14:48:02	Euronext Dublin	20220603982785
2	38.51	EUR	14:48:02	Euronext Dublin	20220603983297
8	38.51	EUR	14:48:03	Euronext Dublin	20220603983553
21	38.515	EUR	14:48:27	Euronext Dublin	20220603984833
15	38.515	EUR	14:49:05	Euronext Dublin	20220603985345
215	38.515	EUR	14:49:22	Euronext Dublin	20220603986113
142	38.515	EUR	14:49:22	Euronext Dublin	20220603986625
143	38.515	EUR	14:49:22	Euronext Dublin	20220603986881
60	38.515	EUR	14:49:22	Euronext Dublin	20220603987137
12	38.515	EUR	14:49:22	Euronext Dublin	20220603987393
173	38.515	EUR	14:49:22	Euronext Dublin	20220603987649
76	38.515	EUR	14:49:22	Euronext Dublin	20220603987905
281	38.515	EUR	14:49:57	Euronext Dublin	20220603988417
142	38.515	EUR	14:49:57	Euronext Dublin	20220603989185
143	38.515	EUR	14:49:57	Euronext Dublin	20220603989441
72	38.515	EUR	14:49:57	Euronext Dublin	20220603989697
22	38.515	EUR	14:49:57	Euronext Dublin	20220603989953
175	38.515	EUR	14:49:57	Euronext Dublin	20220603990209
182	38.515	EUR	14:49:57	Euronext Dublin	20220603990465
68	38.515	EUR	14:49:57	Euronext Dublin	20220603990721
142	38.515	EUR	14:49:57	Euronext Dublin	20220603990977
143	38.515	EUR	14:49:57	Euronext Dublin	20220603991233
25	38.515	EUR	14:49:57	Euronext Dublin	20220603991489
47	38.515	EUR	14:49:57	Euronext Dublin	20220603991745
25	38.515	EUR	14:49:57	Euronext Dublin	20220603992001
100	38.515	EUR	14:49:57	Euronext Dublin	20220603992257
142	38.515	EUR	14:49:57	Euronext Dublin	20220603992513
115	38.515	EUR	14:49:57	Euronext Dublin	20220603992769
28	38.515	EUR	14:49:57	Euronext Dublin	20220603993025
27	38.515	EUR	14:49:57	Euronext Dublin	20220603995073
8	38.515	EUR	14:49:57	Euronext Dublin	20220603995329
50	38.515	EUR	14:49:57	Euronext Dublin	20220603995585
50	38.515	EUR	14:49:57	Euronext Dublin	20220603995841
10	38.515	EUR	14:49:57	Euronext Dublin	20220603996097
212	38.515	EUR	14:49:57	Euronext Dublin	20220603996353
96	38.515	EUR	14:49:57	Euronext Dublin	20220603997377
75	38.515	EUR	14:49:57	Euronext Dublin	20220603997633
116	38.515	EUR	14:49:57	Euronext Dublin	20220603997889
12	38.515	EUR	14:49:57	Euronext Dublin	20220603998145
35	38.515	EUR	14:49:57	Euronext Dublin	20220603998401
23	38.515	EUR	14:51:18	Euronext Dublin	202206031004033
10	38.515	EUR	14:51:18	Euronext Dublin	202206031004289
20	38.515	EUR	14:51:18	Euronext Dublin	202206031004545
80	38.515	EUR	14:51:18	Euronext Dublin	202206031004801
100	38.515	EUR	14:51:18	Euronext Dublin	202206031005057
33	38.515	EUR	14:51:18	Euronext Dublin	202206031005313
20	38.515	EUR	14:51:18	Euronext Dublin	202206031005569
104	38.515	EUR	14:51:18	Euronext Dublin	202206031005825
357	38.515	EUR	14:51:18	Euronext Dublin	202206031006081
128	38.515	EUR	14:51:29	Euronext Dublin	202206031006337
175	38.465	EUR	14:54:56	Euronext Dublin	202206031015809
32	38.465	EUR	14:54:56	Euronext Dublin	202206031016065
76	38.465	EUR	14:54:56	Euronext Dublin	202206031016321
38	38.465	EUR	14:54:56	Euronext Dublin	202206031016577
36	38.465	EUR	14:55:03	Euronext Dublin	202206031017089
48	38.465	EUR	14:55:03	Euronext Dublin	202206031017601
54	38.465	EUR	14:55:03	Euronext Dublin	202206031017857
55	38.605	EUR	15:02:01	Euronext Dublin	202206031040897
12	38.6	EUR	15:02:52	Euronext Dublin	202206031045505
149	38.6	EUR	15:02:52	Euronext Dublin	202206031045761
151	38.595	EUR	15:03:26	Euronext Dublin	202206031046529
32	38.605	EUR	15:03:35	Euronext Dublin	202206031047553
129	38.595	EUR	15:03:47	Euronext Dublin	202206031048065
78	38.59	EUR	15:04:11	Euronext Dublin	202206031049089
26	38.59	EUR	15:04:44	Euronext Dublin	202206031049601
35	38.59	EUR	15:04:45	Euronext Dublin	202206031049857
34	38.59	EUR	15:04:47	Euronext Dublin	202206031050113
28	38.59	EUR	15:04:54	Euronext Dublin	202206031050369
14	38.58	EUR	15:04:55	Euronext Dublin	202206031050881
205	38.58	EUR	15:04:59	Euronext Dublin	202206031051137
10	38.565	EUR	15:05:01	Euronext Dublin	202206031051649
158	38.565	EUR	15:05:01	Euronext Dublin	202206031051905
108	38.525	EUR	15:05:24	Euronext Dublin	202206031052417
1	38.535	EUR	15:05:56	Euronext Dublin	202206031053953
74	38.615	EUR	15:07:30	Euronext Dublin	202206031057025
139	38.61	EUR	15:07:30	Euronext Dublin	202206031057281
103	38.61	EUR	15:07:42	Euronext Dublin	202206031057793
149	38.605	EUR	15:08:09	Euronext Dublin	202206031058561
108	38.6	EUR	15:08:23	Euronext Dublin	202206031059841
139	38.6	EUR	15:08:34	Euronext Dublin	202206031060865
157	38.61	EUR	15:09:12	Euronext Dublin	202206031062145
111	38.605	EUR	15:09:12	Euronext Dublin	202206031062657
86	38.6	EUR	15:09:12	Euronext Dublin	202206031063425
173	38.585	EUR	15:09:36	Euronext Dublin	202206031063937
51	38.59	EUR	15:10:00	Euronext Dublin	202206031064705
150	38.58	EUR	15:10:00	Euronext Dublin	202206031065729
103	38.57	EUR	15:10:33	Euronext Dublin	202206031066241
124	38.56	EUR	15:10:49	Euronext Dublin	202206031067265
89	38.55	EUR	15:10:53	Euronext Dublin	202206031067777
94	38.56	EUR	15:11:24	Euronext Dublin	202206031069569
72	38.555	EUR	15:11:24	Euronext Dublin	202206031070337
135	38.545	EUR	15:12:08	Euronext Dublin	202206031071361
103	38.555	EUR	15:12:34	Euronext Dublin	202206031073409
12	38.555	EUR	15:12:34	Euronext Dublin	202206031073665
84	38.555	EUR	15:12:34	Euronext Dublin	202206031073921
38	38.56	EUR	15:13:00	Euronext Dublin	202206031075457
81	38.57	EUR	15:13:23	Euronext Dublin	202206031075713
42	38.575	EUR	15:13:46	Euronext Dublin	202206031076225
76	38.575	EUR	15:13:53	Euronext Dublin	202206031076481
30	38.575	EUR	15:13:55	Euronext Dublin	202206031076737
12	38.575	EUR	15:13:55	Euronext Dublin	202206031076993
16	38.575	EUR	15:13:59	Euronext Dublin	202206031077249
12	38.575	EUR	15:13:59	Euronext Dublin	202206031077505
154	38.57	EUR	15:14:38	Euronext Dublin	202206031078529
11	38.585	EUR	15:14:57	Euronext Dublin	202206031079553
68	38.58	EUR	15:15:10	Euronext Dublin	202206031080065
11	38.58	EUR	15:15:10	Euronext Dublin	202206031080321
41	38.58	EUR	15:15:10	Euronext Dublin	202206031080577
15	38.59	EUR	15:15:37	Euronext Dublin	202206031081089
117	38.6	EUR	15:16:18	Euronext Dublin	202206031082881
172	38.595	EUR	15:16:18	Euronext Dublin	202206031083393
134	38.595	EUR	15:16:21	Euronext Dublin	202206031084673
51	38.585	EUR	15:16:28	Euronext Dublin	202206031085441
135	38.58	EUR	15:17:05	Euronext Dublin	202206031085953
129	38.59	EUR	15:18:05	Euronext Dublin	202206031088769
30	38.59	EUR	15:18:36	Euronext Dublin	202206031089281
166	38.585	EUR	15:19:14	Euronext Dublin	202206031090049
122	38.585	EUR	15:19:14	Euronext Dublin	202206031090305
159	38.575	EUR	15:19:35	Euronext Dublin	202206031091329
76	38.565	EUR	15:19:41	Euronext Dublin	202206031091585
107	38.565	EUR	15:20:01	Euronext Dublin	202206031092353
136	38.56	EUR	15:20:47	Euronext Dublin	202206031094657
87	38.555	EUR	15:20:47	Euronext Dublin	202206031095169
82	38.55	EUR	15:21:01	Euronext Dublin	202206031095937
118	38.55	EUR	15:21:38	Euronext Dublin	202206031096705
29	38.55	EUR	15:21:38	Euronext Dublin	202206031096961
153	38.575	EUR	15:22:07	Euronext Dublin	202206031103105
21	38.565	EUR	15:22:35	Euronext Dublin	202206031104129
22	38.565	EUR	15:22:35	Euronext Dublin	202206031104385
67	38.565	EUR	15:22:35	Euronext Dublin	202206031104641
6	38.6	EUR	15:23:07	Euronext Dublin	202206031107457
124	38.6	EUR	15:23:21	Euronext Dublin	202206031108993
32	38.605	EUR	15:24:09	Euronext Dublin	202206031109505
54	38.6	EUR	15:24:15	Euronext Dublin	202206031110785
48	38.6	EUR	15:24:15	Euronext Dublin	202206031111041
66	38.6	EUR	15:24:15	Euronext Dublin	202206031111297
175	38.59	EUR	15:25:05	Euronext Dublin	202206031112577
109	38.585	EUR	15:25:33	Euronext Dublin	202206031114369
10	38.585	EUR	15:25:33	Euronext Dublin	202206031114625
38	38.585	EUR	15:26:02	Euronext Dublin	202206031115905
39	38.585	EUR	15:26:08	Euronext Dublin	202206031116417
50	38.585	EUR	15:26:20	Euronext Dublin	202206031116673
9	38.585	EUR	15:26:20	Euronext Dublin	202206031116929
18	38.585	EUR	15:26:22	Euronext Dublin	202206031117185
50	38.585	EUR	15:26:28	Euronext Dublin	202206031117441
37	38.585	EUR	15:26:38	Euronext Dublin	202206031117697
13	38.585	EUR	15:26:38	Euronext Dublin	202206031117953
36	38.575	EUR	15:26:51	Euronext Dublin	202206031118721
2	38.575	EUR	15:26:51	Euronext Dublin	202206031118977
48	38.575	EUR	15:27:00	Euronext Dublin	202206031119233
36	38.575	EUR	15:27:12	Euronext Dublin	202206031120513
33	38.575	EUR	15:27:18	Euronext Dublin	202206031120769
17	38.575	EUR	15:27:18	Euronext Dublin	202206031121025
50	38.575	EUR	15:27:30	Euronext Dublin	202206031121281
36	38.58	EUR	15:27:32	Euronext Dublin	202206031123073
14	38.58	EUR	15:27:34	Euronext Dublin	202206031123329
10	38.58	EUR	15:27:34	Euronext Dublin	202206031123585
40	38.58	EUR	15:27:35	Euronext Dublin	202206031123841
34	38.58	EUR	15:27:37	Euronext Dublin	202206031124097
16	38.58	EUR	15:27:38	Euronext Dublin	202206031124353
7	38.58	EUR	15:27:39	Euronext Dublin	202206031124609
37	38.58	EUR	15:27:42	Euronext Dublin	202206031125121
12	38.58	EUR	15:27:45	Euronext Dublin	202206031125377
25	38.58	EUR	15:27:45	Euronext Dublin	202206031125633
25	38.58	EUR	15:27:45	Euronext Dublin	202206031125889
97	38.58	EUR	15:27:59	Euronext Dublin	202206031126657
139	38.54	EUR	15:29:02	Euronext Dublin	202206031128705
30	38.54	EUR	15:29:24	Euronext Dublin	202206031129473
67	38.55	EUR	15:29:52	Euronext Dublin	202206031131777
29	38.545	EUR	15:30:36	Euronext Dublin	202206031133313
76	38.54	EUR	15:31:04	Euronext Dublin	202206031133825
54	38.54	EUR	15:31:04	Euronext Dublin	202206031134081
73	38.54	EUR	15:31:05	Euronext Dublin	202206031134337
104	38.565	EUR	15:31:46	Euronext Dublin	202206031137921
309	38.56	EUR	15:31:54	Euronext Dublin	202206031138433
14	38.56	EUR	15:31:54	Euronext Dublin	202206031138689
24	38.555	EUR	15:32:10	Euronext Dublin	202206031138945
3	38.555	EUR	15:32:10	Euronext Dublin	202206031139201
47	38.555	EUR	15:32:11	Euronext Dublin	202206031139457
1	38.555	EUR	15:32:12	Euronext Dublin	202206031139713
58	38.55	EUR	15:32:18	Euronext Dublin	202206031140225
120	38.56	EUR	15:33:15	Euronext Dublin	202206031141249
74	38.56	EUR	15:34:00	Euronext Dublin	202206031142273
37	38.56	EUR	15:34:00	Euronext Dublin	202206031142529
8	38.57	EUR	15:34:58	Euronext Dublin	202206031144833
172	38.57	EUR	15:35:11	Euronext Dublin	202206031145089
57	38.57	EUR	15:35:15	Euronext Dublin	202206031145601
4	38.57	EUR	15:35:15	Euronext Dublin	202206031145857
60	38.56	EUR	15:35:15	Euronext Dublin	202206031146113
136	38.56	EUR	15:35:15	Euronext Dublin	202206031146369
137	38.565	EUR	15:36:04	Euronext Dublin	202206031148417
46	38.56	EUR	15:36:04	Euronext Dublin	202206031148673
8	38.56	EUR	15:36:04	Euronext Dublin	202206031148929
30	38.56	EUR	15:36:04	Euronext Dublin	202206031149185
21	38.56	EUR	15:36:04	Euronext Dublin	202206031149441
24	38.56	EUR	15:36:04	Euronext Dublin	202206031149697
18	38.53	EUR	15:37:01	Euronext Dublin	202206031151745
99	38.53	EUR	15:37:08	Euronext Dublin	202206031152001
38	38.525	EUR	15:37:27	Euronext Dublin	202206031152513
50	38.52	EUR	15:37:36	Euronext Dublin	202206031152769
17	38.52	EUR	15:37:36	Euronext Dublin	202206031153025
10	38.52	EUR	15:37:36	Euronext Dublin	202206031153281
40	38.52	EUR	15:37:43	Euronext Dublin	202206031153537
41	38.52	EUR	15:37:47	Euronext Dublin	202206031153793
50	38.525	EUR	15:38:02	Euronext Dublin	202206031154305
98	38.52	EUR	15:38:04	Euronext Dublin	202206031155073
103	38.52	EUR	15:38:26	Euronext Dublin	202206031158913
70	38.515	EUR	15:38:32	Euronext Dublin	202206031159425
103	38.505	EUR	15:38:57	Euronext Dublin	202206031161729
37	38.5	EUR	15:39:09	Euronext Dublin	202206031161985
13	38.5	EUR	15:39:14	Euronext Dublin	202206031162241
25	38.5	EUR	15:39:14	Euronext Dublin	202206031162497
37	38.5	EUR	15:39:19	Euronext Dublin	202206031163265
13	38.5	EUR	15:39:20	Euronext Dublin	202206031163521
13	38.5	EUR	15:39:21	Euronext Dublin	202206031163777
121	38.5	EUR	15:40:02	Euronext Dublin	202206031165057
50	38.495	EUR	15:40:03	Euronext Dublin	202206031165313
50	38.495	EUR	15:40:13	Euronext Dublin	202206031165569
28	38.495	EUR	15:40:13	Euronext Dublin	202206031165825
10	38.495	EUR	15:40:13	Euronext Dublin	202206031166081
116	38.49	EUR	15:40:16	Euronext Dublin	202206031166593
7	38.48	EUR	15:40:20	Euronext Dublin	202206031167361
47	38.48	EUR	15:40:20	Euronext Dublin	202206031167617
33	38.475	EUR	15:40:40	Euronext Dublin	202206031168385
17	38.475	EUR	15:40:41	Euronext Dublin	202206031168641
33	38.475	EUR	15:40:54	Euronext Dublin	202206031168897
110	38.465	EUR	15:41:11	Euronext Dublin	202206031169665
53	38.475	EUR	15:41:21	Euronext Dublin	202206031172993
60	38.475	EUR	15:41:26	Euronext Dublin	202206031173249
297	38.475	EUR	15:41:36	Euronext Dublin	202206031173505
51	38.475	EUR	15:41:36	Euronext Dublin	202206031174017
142	38.475	EUR	15:41:36	Euronext Dublin	202206031174273
143	38.475	EUR	15:41:36	Euronext Dublin	202206031174529
72	38.475	EUR	15:41:36	Euronext Dublin	202206031174785
285	38.475	EUR	15:41:36	Euronext Dublin	202206031175041
190	38.475	EUR	15:41:36	Euronext Dublin	202206031175297
77	38.475	EUR	15:41:55	Euronext Dublin	202206031175553
90	38.475	EUR	15:42:27	Euronext Dublin	202206031175809
357	38.475	EUR	15:42:34	Euronext Dublin	202206031177345
287	38.475	EUR	15:42:53	Euronext Dublin	202206031177857
1	38.52	EUR	15:47:11	Euronext Dublin	202206031196545
109	38.525	EUR	15:47:23	Euronext Dublin	202206031197825
15	38.53	EUR	15:48:04	Euronext Dublin	202206031200897
28	38.53	EUR	15:48:04	Euronext Dublin	202206031201153
8	38.53	EUR	15:48:04	Euronext Dublin	202206031201409
18	38.53	EUR	15:48:04	Euronext Dublin	202206031201665
25	38.53	EUR	15:48:04	Euronext Dublin	202206031201921
16	38.53	EUR	15:48:04	Euronext Dublin	202206031202177
61	38.535	EUR	15:48:42	Euronext Dublin	202206031203457
19	38.535	EUR	15:48:42	Euronext Dublin	202206031203713
26	38.535	EUR	15:48:42	Euronext Dublin	202206031203969
5	38.535	EUR	15:48:43	Euronext Dublin	202206031204225
2	38.535	EUR	15:48:43	Euronext Dublin	202206031204481
135	38.53	EUR	15:49:38	Euronext Dublin	202206031204993
26	38.53	EUR	15:49:53	Euronext Dublin	202206031205249
2	38.525	EUR	15:49:53	Euronext Dublin	202206031205505
156	38.525	EUR	15:49:54	Euronext Dublin	202206031205761
50	38.525	EUR	15:50:00	Euronext Dublin	202206031206017
170	38.52	EUR	15:50:01	Euronext Dublin	202206031206529
26	38.52	EUR	15:50:25	Euronext Dublin	202206031207041
143	38.52	EUR	15:50:25	Euronext Dublin	202206031207297
31	38.52	EUR	15:50:25	Euronext Dublin	202206031207553
50	38.515	EUR	15:50:25	Euronext Dublin	202206031207809
103	38.52	EUR	15:50:42	Euronext Dublin	202206031208321
1	38.52	EUR	15:50:42	Euronext Dublin	202206031208577
21	38.52	EUR	15:50:43	Euronext Dublin	202206031208833
25	38.52	EUR	15:50:43	Euronext Dublin	202206031209089
107	38.53	EUR	15:50:59	Euronext Dublin	202206031210881
63	38.555	EUR	15:51:20	Euronext Dublin	202206031212417
97	38.555	EUR	15:51:21	Euronext Dublin	202206031212673
149	38.555	EUR	15:52:12	Euronext Dublin	202206031213953
37	38.555	EUR	15:52:12	Euronext Dublin	202206031214209
48	38.55	EUR	15:53:07	Euronext Dublin	202206031214721
56	38.55	EUR	15:53:07	Euronext Dublin	202206031214977
28	38.55	EUR	15:53:07	Euronext Dublin	202206031215233
1	38.555	EUR	15:53:07	Euronext Dublin	202206031215745
9	38.565	EUR	15:53:16	Euronext Dublin	202206031216769
140	38.575	EUR	15:53:47	Euronext Dublin	202206031217793
174	38.575	EUR	15:53:49	Euronext Dublin	202206031218561
39	38.575	EUR	15:54:01	Euronext Dublin	202206031218817
31	38.575	EUR	15:54:08	Euronext Dublin	202206031219073
32	38.575	EUR	15:54:35	Euronext Dublin	202206031219329
48	38.565	EUR	15:54:38	Euronext Dublin	202206031219841
73	38.56	EUR	15:54:45	Euronext Dublin	202206031220609
53	38.565	EUR	15:55:46	Euronext Dublin	202206031222145
175	38.565	EUR	15:55:52	Euronext Dublin	202206031222657
31	38.565	EUR	15:55:52	Euronext Dublin	202206031223169
27	38.56	EUR	15:55:59	Euronext Dublin	202206031224193
28	38.56	EUR	15:56:09	Euronext Dublin	202206031224449
30	38.56	EUR	15:56:09	Euronext Dublin	202206031224705
31	38.56	EUR	15:56:12	Euronext Dublin	202206031225217
5	38.56	EUR	15:56:15	Euronext Dublin	202206031225473
24	38.56	EUR	15:56:15	Euronext Dublin	202206031225729
35	38.555	EUR	15:56:20	Euronext Dublin	202206031225985
1	38.555	EUR	15:56:21	Euronext Dublin	202206031226241
53	38.55	EUR	15:56:22	Euronext Dublin	202206031227009
5	38.54	EUR	15:56:41	Euronext Dublin	202206031227777
49	38.54	EUR	15:56:41	Euronext Dublin	202206031228033
48	38.54	EUR	15:56:57	Euronext Dublin	202206031228289
29	38.54	EUR	15:57:05	Euronext Dublin	202206031229313
9	38.54	EUR	15:57:10	Euronext Dublin	202206031229569
18	38.54	EUR	15:57:10	Euronext Dublin	202206031229825
50	38.54	EUR	15:57:16	Euronext Dublin	202206031230593
14	38.555	EUR	15:58:15	Euronext Dublin	202206031233409
132	38.56	EUR	15:58:46	Euronext Dublin	202206031234689
153	38.55	EUR	15:59:07	Euronext Dublin	202206031236225
29	38.55	EUR	15:59:08	Euronext Dublin	202206031236993
13	38.555	EUR	15:59:10	Euronext Dublin	202206031237505
88	38.565	EUR	16:00:00	Euronext Dublin	202206031238273
16	38.565	EUR	16:00:00	Euronext Dublin	202206031238529
36	38.565	EUR	16:00:00	Euronext Dublin	202206031238785
11	38.57	EUR	16:00:20	Euronext Dublin	202206031239297
143	38.57	EUR	16:00:34	Euronext Dublin	202206031239553
142	38.57	EUR	16:00:34	Euronext Dublin	202206031239809
18	38.57	EUR	16:00:34	Euronext Dublin	202206031240065
105	38.56	EUR	16:00:35	Euronext Dublin	202206031240577
54	38.555	EUR	16:00:36	Euronext Dublin	202206031241089
54	38.55	EUR	16:00:52	Euronext Dublin	202206031241857
10	38.56	EUR	16:01:29	Euronext Dublin	202206031244417
103	38.555	EUR	16:02:18	Euronext Dublin	202206031245441
14	38.555	EUR	16:02:18	Euronext Dublin	202206031245697
50	38.56	EUR	16:02:46	Euronext Dublin	202206031246721
142	38.56	EUR	16:02:46	Euronext Dublin	202206031246977
74	38.56	EUR	16:02:46	Euronext Dublin	202206031247233
103	38.55	EUR	16:02:51	Euronext Dublin	202206031248001
70	38.55	EUR	16:03:00	Euronext Dublin	202206031248769
103	38.545	EUR	16:03:19	Euronext Dublin	202206031251329
93	38.55	EUR	16:04:00	Euronext Dublin	202206031253633
41	38.545	EUR	16:04:21	Euronext Dublin	202206031254145
145	38.545	EUR	16:04:24	Euronext Dublin	202206031254401
21	38.545	EUR	16:04:45	Euronext Dublin	202206031257729
4	38.545	EUR	16:04:45	Euronext Dublin	202206031257985
87	38.545	EUR	16:04:45	Euronext Dublin	202206031258241
93	38.55	EUR	16:05:18	Euronext Dublin	202206031259009
120	38.545	EUR	16:05:56	Euronext Dublin	202206031264129
21	38.545	EUR	16:05:56	Euronext Dublin	202206031264385
40	38.555	EUR	16:06:54	Euronext Dublin	202206031265921
26	38.555	EUR	16:07:00	Euronext Dublin	202206031266177
142	38.555	EUR	16:07:00	Euronext Dublin	202206031266433
143	38.555	EUR	16:07:00	Euronext Dublin	202206031266689
110	38.55	EUR	16:07:01	Euronext Dublin	202206031266945
37	38.55	EUR	16:07:23	Euronext Dublin	202206031267969
134	38.545	EUR	16:08:07	Euronext Dublin	202206031269505
70	38.555	EUR	16:08:32	Euronext Dublin	202206031273089
46	38.555	EUR	16:08:32	Euronext Dublin	202206031273345
40	38.555	EUR	16:08:32	Euronext Dublin	202206031273601
164	38.575	EUR	16:09:38	Euronext Dublin	202206031277441
3	38.575	EUR	16:09:38	Euronext Dublin	202206031277697
165	38.565	EUR	16:09:59	Euronext Dublin	202206031283073
213	38.56	EUR	16:10:02	Euronext Dublin	202206031284353
26	38.56	EUR	16:10:07	Euronext Dublin	202206031284609
130	38.56	EUR	16:11:00	Euronext Dublin	202206031285889
38	38.56	EUR	16:11:08	Euronext Dublin	202206031286401
152	38.56	EUR	16:12:05	Euronext Dublin	202206031288961
247	38.555	EUR	16:12:43	Euronext Dublin	202206031293569
194	38.555	EUR	16:12:51	Euronext Dublin	202206031294337
21	38.555	EUR	16:13:09	Euronext Dublin	202206031294849
62	38.56	EUR	16:13:40	Euronext Dublin	202206031295873
61	38.56	EUR	16:13:40	Euronext Dublin	202206031296129
46	38.565	EUR	16:13:58	Euronext Dublin	202206031298177
47	38.565	EUR	16:14:06	Euronext Dublin	202206031298433
27	38.555	EUR	16:14:06	Euronext Dublin	202206031298945
50	38.555	EUR	16:14:06	Euronext Dublin	202206031299201
96	38.555	EUR	16:14:40	Euronext Dublin	202206031307649
22	38.555	EUR	16:14:56	Euronext Dublin	202206031311489
18	38.55	EUR	16:15:00	Euronext Dublin	202206031312513
107	38.55	EUR	16:15:00	Euronext Dublin	202206031312769
49	38.555	EUR	16:15:12	Euronext Dublin	202206031315329
49	38.555	EUR	16:15:24	Euronext Dublin	202206031315585
41	38.555	EUR	16:15:35	Euronext Dublin	202206031315841
11	38.555	EUR	16:15:35	Euronext Dublin	202206031316097
29	38.555	EUR	16:15:39	Euronext Dublin	202206031316353
15	38.555	EUR	16:15:39	Euronext Dublin	202206031316609
26	38.555	EUR	16:15:39	Euronext Dublin	202206031316865
80	38.555	EUR	16:15:57	Euronext Dublin	202206031317377

 

END

 

 

POSBKNBDABKDCAK