Transaction in Own Shares

RNS Number : 7738H

CRH PLC

06 August 2021

 

6^th August 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 5^th August 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			100,000
Highest price paid per share:			€43.03
Lowest price paid per share:			€42.54
Volume weighted average price paid:			€42.7648

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 1^st October 2021 following its announcement on 30^th June 2021 and were effected by CRH's broker as part of the Programme announced on 30^th June 2021.

Following settlement of the above transactions CRH will hold 15,029,946 of its ordinary shares in treasury which represents 1.890 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 780,110,392 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made by S ociete Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: [phone]

 

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
Intermediary name:		Societe Generale
Intermediary code:		O2RNE8IBXP4R0TD8PU41
Time zone:		GMT[1]
Currency:		EUR
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin		EUR	42.7648	100,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
48	42.7	EUR	08:00:34	Euronext Dublin	202108059473
122	42.69	EUR	08:00:36	Euronext Dublin	2021080511009
22	42.68	EUR	08:00:39	Euronext Dublin	2021080511265
86	42.67	EUR	08:00:41	Euronext Dublin	2021080511521
55	42.67	EUR	08:00:42	Euronext Dublin	2021080512033
64	42.66	EUR	08:00:44	Euronext Dublin	2021080512289
122	42.63	EUR	08:00:46	Euronext Dublin	2021080517409
2	42.63	EUR	08:00:46	Euronext Dublin	2021080517665
118	42.54	EUR	08:02:03	Euronext Dublin	2021080518177
166	42.6	EUR	08:03:29	Euronext Dublin	2021080524065
260	42.61	EUR	08:05:01	Euronext Dublin	2021080525089
257	42.61	EUR	08:05:01	Euronext Dublin	2021080525601
257	42.61	EUR	08:05:01	Euronext Dublin	2021080525857
257	42.61	EUR	08:05:01	Euronext Dublin	2021080526113
8	42.65	EUR	08:06:46	Euronext Dublin	2021080533793
1	42.66	EUR	08:06:51	Euronext Dublin	2021080534561
45	42.71	EUR	08:08:48	Euronext Dublin	2021080535841
15	42.71	EUR	08:08:48	Euronext Dublin	2021080536353
1	42.74	EUR	08:09:33	Euronext Dublin	2021080537121
150	42.74	EUR	08:09:51	Euronext Dublin	2021080537377
2	42.74	EUR	08:09:52	Euronext Dublin	2021080537633
163	42.74	EUR	08:09:54	Euronext Dublin	2021080538145
2	42.74	EUR	08:09:55	Euronext Dublin	2021080538401
163	42.74	EUR	08:09:56	Euronext Dublin	2021080538657
7	42.74	EUR	08:09:56	Euronext Dublin	2021080538913
1	42.73	EUR	08:10:59	Euronext Dublin	2021080539425
38	42.73	EUR	08:10:59	Euronext Dublin	2021080539681
131	42.72	EUR	08:11:37	Euronext Dublin	2021080541473
124	42.72	EUR	08:11:37	Euronext Dublin	2021080542241
55	42.72	EUR	08:11:37	Euronext Dublin	2021080542497
69	42.72	EUR	08:11:37	Euronext Dublin	2021080542753
94	42.72	EUR	08:11:39	Euronext Dublin	2021080543009
102	42.72	EUR	08:11:39	Euronext Dublin	2021080543265
28	42.72	EUR	08:11:39	Euronext Dublin	2021080543521
112	42.7	EUR	08:12:46	Euronext Dublin	2021080544033
85	42.7	EUR	08:13:07	Euronext Dublin	2021080544289
120	42.76	EUR	08:14:37	Euronext Dublin	2021080546849
1	42.76	EUR	08:14:38	Euronext Dublin	2021080547361
101	42.76	EUR	08:14:38	Euronext Dublin	2021080547617
186	42.74	EUR	08:14:40	Euronext Dublin	2021080549153
115	42.74	EUR	08:14:51	Euronext Dublin	2021080550689
5	42.74	EUR	08:14:52	Euronext Dublin	2021080550945
115	42.74	EUR	08:14:52	Euronext Dublin	2021080551201
33	42.74	EUR	08:14:52	Euronext Dublin	2021080551457
156	42.73	EUR	08:14:57	Euronext Dublin	2021080551713
89	42.74	EUR	08:16:27	Euronext Dublin	2021080560161
116	42.74	EUR	08:16:27	Euronext Dublin	2021080560417
150	42.74	EUR	08:16:27	Euronext Dublin	2021080560673
104	42.74	EUR	08:16:27	Euronext Dublin	2021080560929
120	42.74	EUR	08:16:27	Euronext Dublin	2021080561185
134	42.74	EUR	08:16:27	Euronext Dublin	2021080561441
218	42.84	EUR	08:19:02	Euronext Dublin	2021080569377
50	42.84	EUR	08:19:02	Euronext Dublin	2021080569633
150	42.84	EUR	08:19:02	Euronext Dublin	2021080570657
139	42.84	EUR	08:19:02	Euronext Dublin	2021080570913
40	42.84	EUR	08:19:02	Euronext Dublin	2021080571169
110	42.84	EUR	08:19:02	Euronext Dublin	2021080571425
139	42.84	EUR	08:19:02	Euronext Dublin	2021080571681
59	42.84	EUR	08:19:02	Euronext Dublin	2021080571937
21	42.84	EUR	08:19:02	Euronext Dublin	2021080572193
152	42.89	EUR	08:19:26	Euronext Dublin	2021080581921
50	42.91	EUR	08:19:34	Euronext Dublin	2021080585761
46	42.89	EUR	08:19:47	Euronext Dublin	2021080588577
50	42.88	EUR	08:19:52	Euronext Dublin	2021080589601
120	42.86	EUR	08:20:27	Euronext Dublin	2021080591649
138	42.85	EUR	08:20:37	Euronext Dublin	2021080592417
42	42.85	EUR	08:20:37	Euronext Dublin	2021080592673
45	42.85	EUR	08:20:37	Euronext Dublin	2021080592929
85	42.84	EUR	08:21:02	Euronext Dublin	2021080593441
79	42.84	EUR	08:21:03	Euronext Dublin	2021080593697
52	42.84	EUR	08:21:03	Euronext Dublin	2021080593953
90	42.86	EUR	08:21:49	Euronext Dublin	2021080596257
225	42.84	EUR	08:22:00	Euronext Dublin	2021080596769
238	42.86	EUR	08:22:44	Euronext Dublin	20210805100609
346	42.86	EUR	08:23:12	Euronext Dublin	20210805103937
230	42.86	EUR	08:23:15	Euronext Dublin	20210805105217
96	42.84	EUR	08:23:25	Euronext Dublin	20210805108289
199	42.84	EUR	08:24:23	Euronext Dublin	20210805108801
248	42.83	EUR	08:24:46	Euronext Dublin	20210805109825
148	42.83	EUR	08:24:50	Euronext Dublin	20210805110337
46	42.82	EUR	08:24:55	Euronext Dublin	20210805110849
70	42.8	EUR	08:26:55	Euronext Dublin	20210805112385
125	42.8	EUR	08:26:55	Euronext Dublin	20210805112641
294	42.84	EUR	08:29:54	Euronext Dublin	20210805117761
150	42.84	EUR	08:29:54	Euronext Dublin	20210805118529
132	42.84	EUR	08:29:54	Euronext Dublin	20210805118785
133	42.83	EUR	08:30:09	Euronext Dublin	20210805120065
79	42.83	EUR	08:30:35	Euronext Dublin	20210805123393
127	42.82	EUR	08:31:31	Euronext Dublin	20210805124161
52	42.82	EUR	08:31:31	Euronext Dublin	20210805124417
86	42.81	EUR	08:32:11	Euronext Dublin	20210805125697
191	42.85	EUR	08:34:33	Euronext Dublin	20210805127745
136	42.85	EUR	08:34:33	Euronext Dublin	20210805128257
101	42.85	EUR	08:34:33	Euronext Dublin	20210805128513
182	42.87	EUR	08:37:54	Euronext Dublin	20210805132097
290	42.9	EUR	08:39:20	Euronext Dublin	20210805134913
20	42.9	EUR	08:39:20	Euronext Dublin	20210805135169
103	42.88	EUR	08:39:22	Euronext Dublin	20210805136449
128	42.88	EUR	08:39:22	Euronext Dublin	20210805136705
91	42.9	EUR	08:41:41	Euronext Dublin	20210805140289
55	42.9	EUR	08:42:08	Euronext Dublin	20210805140801
37	42.9	EUR	08:42:08	Euronext Dublin	20210805141057
49	42.91	EUR	08:42:26	Euronext Dublin	20210805141313
50	42.94	EUR	08:45:33	Euronext Dublin	20210805142849
56	42.94	EUR	08:45:54	Euronext Dublin	20210805143361
509	42.93	EUR	08:46:13	Euronext Dublin	20210805144129
150	42.93	EUR	08:46:13	Euronext Dublin	20210805144385
21	42.93	EUR	08:46:13	Euronext Dublin	20210805144641
495	42.95	EUR	08:50:43	Euronext Dublin	20210805150785
147	42.95	EUR	08:50:43	Euronext Dublin	20210805151809
150	42.95	EUR	08:50:43	Euronext Dublin	20210805152065
20	42.95	EUR	08:50:43	Euronext Dublin	20210805152321
150	42.95	EUR	08:50:43	Euronext Dublin	20210805152577
48	42.95	EUR	08:51:09	Euronext Dublin	20210805153345
89	42.92	EUR	08:52:23	Euronext Dublin	20210805156673
54	42.92	EUR	08:52:23	Euronext Dublin	20210805156929
109	42.93	EUR	08:52:23	Euronext Dublin	20210805157441
41	42.91	EUR	08:52:39	Euronext Dublin	20210805157953
38	42.98	EUR	08:57:13	Euronext Dublin	20210805164353
349	42.98	EUR	08:57:52	Euronext Dublin	20210805165377
147	42.98	EUR	08:57:52	Euronext Dublin	20210805166145
150	42.98	EUR	08:57:52	Euronext Dublin	20210805166401
63	42.98	EUR	08:57:52	Euronext Dublin	20210805166657
94	42.98	EUR	08:58:37	Euronext Dublin	20210805168449
280	43	EUR	09:02:18	Euronext Dublin	20210805176385
176	43	EUR	09:02:18	Euronext Dublin	20210805177921
47	42.98	EUR	09:02:23	Euronext Dublin	20210805178177
89	42.97	EUR	09:03:28	Euronext Dublin	20210805179713
58	42.97	EUR	09:03:29	Euronext Dublin	20210805179969
2	42.97	EUR	09:03:29	Euronext Dublin	20210805180225
136	42.97	EUR	09:05:07	Euronext Dublin	20210805181249
70	42.97	EUR	09:05:07	Euronext Dublin	20210805181761
37	42.92	EUR	09:05:44	Euronext Dublin	20210805183041
15	42.92	EUR	09:05:44	Euronext Dublin	20210805183297
90	42.89	EUR	09:06:28	Euronext Dublin	20210805184065
59	42.92	EUR	09:07:03	Euronext Dublin	20210805185601
90	42.9	EUR	09:07:50	Euronext Dublin	20210805186625
213	42.9	EUR	09:10:38	Euronext Dublin	20210805189185
94	42.9	EUR	09:10:38	Euronext Dublin	20210805189697
64	42.9	EUR	09:11:30	Euronext Dublin	20210805190209
36	42.9	EUR	09:12:01	Euronext Dublin	20210805190465
10	42.9	EUR	09:12:01	Euronext Dublin	20210805190721
148	42.91	EUR	09:13:18	Euronext Dublin	20210805192001
147	42.92	EUR	09:14:47	Euronext Dublin	20210805193793
150	42.93	EUR	09:17:40	Euronext Dublin	20210805195329
185	42.93	EUR	09:18:11	Euronext Dublin	20210805195585
199	42.97	EUR	09:20:18	Euronext Dublin	20210805198913
68	42.97	EUR	09:20:28	Euronext Dublin	20210805201217
30	42.98	EUR	09:20:52	Euronext Dublin	20210805202753
63	42.98	EUR	09:20:52	Euronext Dublin	20210805203009
294	43	EUR	09:24:29	Euronext Dublin	20210805206593
35	43	EUR	09:24:29	Euronext Dublin	20210805206849
138	43	EUR	09:24:29	Euronext Dublin	20210805207361
256	43.02	EUR	09:27:55	Euronext Dublin	20210805208641
115	43	EUR	09:27:55	Euronext Dublin	20210805210945
305	42.98	EUR	09:34:54	Euronext Dublin	20210805215553
150	42.98	EUR	09:34:54	Euronext Dublin	20210805215809
124	42.98	EUR	09:34:54	Euronext Dublin	20210805216065
150	42.98	EUR	09:34:54	Euronext Dublin	20210805216321
45	42.98	EUR	09:34:54	Euronext Dublin	20210805216577
178	42.97	EUR	09:36:13	Euronext Dublin	20210805218625
171	43.01	EUR	09:37:25	Euronext Dublin	20210805223745
48	42.98	EUR	09:37:47	Euronext Dublin	20210805227329
205	42.98	EUR	09:42:01	Euronext Dublin	20210805235777
228	42.98	EUR	09:42:16	Euronext Dublin	20210805237825
169	42.97	EUR	09:43:06	Euronext Dublin	20210805238337
127	42.96	EUR	09:44:28	Euronext Dublin	20210805240897
65	42.96	EUR	09:44:29	Euronext Dublin	20210805242177
142	42.98	EUR	09:46:25	Euronext Dublin	20210805246529
94	42.98	EUR	09:46:25	Euronext Dublin	20210805247041
330	43.01	EUR	09:51:55	Euronext Dublin	20210805255233
134	43.01	EUR	09:51:55	Euronext Dublin	20210805255745
123	43	EUR	09:52:36	Euronext Dublin	20210805257281
59	43	EUR	09:52:36	Euronext Dublin	20210805257793
152	42.97	EUR	09:56:39	Euronext Dublin	20210805261889
150	42.97	EUR	09:56:39	Euronext Dublin	20210805262913
27	42.97	EUR	09:56:39	Euronext Dublin	20210805263169
46	42.96	EUR	09:56:59	Euronext Dublin	20210805264705
46	42.95	EUR	09:57:44	Euronext Dublin	20210805265729
215	42.95	EUR	10:01:46	Euronext Dublin	20210805267777
130	42.95	EUR	10:01:46	Euronext Dublin	20210805268289
30	42.95	EUR	10:02:02	Euronext Dublin	20210805269057
125	42.98	EUR	10:04:31	Euronext Dublin	20210805270849
67	42.98	EUR	10:04:31	Euronext Dublin	20210805271105
46	42.97	EUR	10:04:51	Euronext Dublin	20210805272897
174	42.98	EUR	10:06:33	Euronext Dublin	20210805274689
363	43.03	EUR	10:12:06	Euronext Dublin	20210805280065
150	43.03	EUR	10:12:06	Euronext Dublin	20210805280321
116	43.03	EUR	10:12:06	Euronext Dublin	20210805280577
34	43.03	EUR	10:12:47	Euronext Dublin	20210805283393
56	43.03	EUR	10:12:47	Euronext Dublin	20210805283649
168	43	EUR	10:16:05	Euronext Dublin	20210805286977
134	43	EUR	10:16:16	Euronext Dublin	20210805289793
47	43	EUR	10:16:47	Euronext Dublin	20210805290817
46	42.99	EUR	10:17:04	Euronext Dublin	20210805291585
242	43	EUR	10:21:58	Euronext Dublin	20210805295425
149	43	EUR	10:22:02	Euronext Dublin	20210805296193
35	43	EUR	10:22:02	Euronext Dublin	20210805296449
53	42.99	EUR	10:26:45	Euronext Dublin	20210805300801
184	42.99	EUR	10:26:45	Euronext Dublin	20210805301057
208	42.98	EUR	10:27:02	Euronext Dublin	20210805304129
47	42.98	EUR	10:27:18	Euronext Dublin	20210805304897
46	42.94	EUR	10:27:45	Euronext Dublin	20210805307713
46	42.92	EUR	10:28:19	Euronext Dublin	20210805314369
89	42.93	EUR	10:29:22	Euronext Dublin	20210805316161
30	42.89	EUR	10:30:20	Euronext Dublin	20210805324609
16	42.89	EUR	10:30:20	Euronext Dublin	20210805324865
285	42.9	EUR	10:37:49	Euronext Dublin	20210805340737
297	42.9	EUR	10:37:49	Euronext Dublin	20210805341761
453	42.89	EUR	10:41:57	Euronext Dublin	20210805344065
150	42.87	EUR	10:41:57	Euronext Dublin	20210805346625
5	42.87	EUR	10:41:57	Euronext Dublin	20210805346881
46	42.86	EUR	10:42:07	Euronext Dublin	20210805348929
46	42.85	EUR	10:42:48	Euronext Dublin	20210805352257
91	42.9	EUR	10:45:32	Euronext Dublin	20210805357377
104	42.88	EUR	10:46:15	Euronext Dublin	20210805358913
52	42.88	EUR	10:46:15	Euronext Dublin	20210805359169
107	42.85	EUR	10:47:00	Euronext Dublin	20210805361729
26	42.85	EUR	10:48:08	Euronext Dublin	20210805364545
194	42.85	EUR	10:48:30	Euronext Dublin	20210805364801
69	42.85	EUR	10:48:30	Euronext Dublin	20210805365569
264	42.87	EUR	10:50:37	Euronext Dublin	20210805368385
42	42.87	EUR	10:50:37	Euronext Dublin	20210805369153
144	42.87	EUR	10:51:26	Euronext Dublin	20210805370177
96	42.87	EUR	10:51:26	Euronext Dublin	20210805370945
14	42.86	EUR	10:51:35	Euronext Dublin	20210805372481
150	42.93	EUR	11:04:10	Euronext Dublin	20210805382977
150	42.93	EUR	11:04:10	Euronext Dublin	20210805383233
150	42.93	EUR	11:04:22	Euronext Dublin	20210805383489
150	42.93	EUR	11:04:22	Euronext Dublin	20210805383745
150	42.93	EUR	11:04:22	Euronext Dublin	20210805384001
3	42.93	EUR	11:04:22	Euronext Dublin	20210805384257
73	42.94	EUR	11:04:23	Euronext Dublin	20210805384769
53	42.94	EUR	11:04:26	Euronext Dublin	20210805385025
92	42.94	EUR	11:04:26	Euronext Dublin	20210805385281
66	42.94	EUR	11:05:04	Euronext Dublin	20210805388353
43	42.94	EUR	11:05:05	Euronext Dublin	20210805388609
44	42.93	EUR	11:06:27	Euronext Dublin	20210805391681
76	42.93	EUR	11:07:21	Euronext Dublin	20210805392193
44	42.93	EUR	11:07:26	Euronext Dublin	20210805392449
79	42.93	EUR	11:08:23	Euronext Dublin	20210805392705
51	42.93	EUR	11:08:27	Euronext Dublin	20210805392961
62	42.93	EUR	11:08:27	Euronext Dublin	20210805393217
3	42.93	EUR	11:08:28	Euronext Dublin	20210805393473
62	42.93	EUR	11:09:25	Euronext Dublin	20210805393985
76	42.93	EUR	11:10:16	Euronext Dublin	20210805394241
501	42.92	EUR	11:10:49	Euronext Dublin	20210805396033
64	42.92	EUR	11:10:49	Euronext Dublin	20210805397825
90	42.9	EUR	11:11:28	Euronext Dublin	20210805400129
46	42.89	EUR	11:12:01	Euronext Dublin	20210805402433
47	42.88	EUR	11:12:41	Euronext Dublin	20210805404481
46	42.88	EUR	11:13:11	Euronext Dublin	20210805405249
225	42.87	EUR	11:15:46	Euronext Dublin	20210805410881
93	42.86	EUR	11:16:33	Euronext Dublin	20210805412417
90	42.85	EUR	11:17:49	Euronext Dublin	20210805414977
60	42.85	EUR	11:18:04	Euronext Dublin	20210805416001
58	42.85	EUR	11:18:38	Euronext Dublin	20210805418049
46	42.83	EUR	11:19:04	Euronext Dublin	20210805418561
46	42.85	EUR	11:19:12	Euronext Dublin	20210805423681
169	42.85	EUR	11:21:41	Euronext Dublin	20210805425217
141	42.84	EUR	11:22:39	Euronext Dublin	20210805427009
46	42.83	EUR	11:22:55	Euronext Dublin	20210805428289
168	42.81	EUR	11:25:08	Euronext Dublin	20210805430337
88	42.8	EUR	11:26:14	Euronext Dublin	20210805431617
57	42.8	EUR	11:26:14	Euronext Dublin	20210805432385
89	42.82	EUR	11:27:14	Euronext Dublin	20210805435969
124	42.83	EUR	11:30:52	Euronext Dublin	20210805436225
93	42.83	EUR	11:31:03	Euronext Dublin	20210805436993
26	42.83	EUR	11:31:03	Euronext Dublin	20210805437249
69	42.82	EUR	11:32:10	Euronext Dublin	20210805439809
110	42.82	EUR	11:32:10	Euronext Dublin	20210805440065
66	42.81	EUR	11:33:51	Euronext Dublin	20210805443393
10	42.81	EUR	11:33:51	Euronext Dublin	20210805443649
58	42.81	EUR	11:33:51	Euronext Dublin	20210805444929
159	42.8	EUR	11:35:49	Euronext Dublin	20210805447233
60	42.78	EUR	11:37:04	Euronext Dublin	20210805449537
46	42.76	EUR	11:37:10	Euronext Dublin	20210805450305
2	42.75	EUR	11:38:22	Euronext Dublin	20210805452865
86	42.75	EUR	11:38:59	Euronext Dublin	20210805453121
54	42.75	EUR	11:38:59	Euronext Dublin	20210805454401
342	42.76	EUR	11:48:03	Euronext Dublin	20210805457729
74	42.76	EUR	11:48:03	Euronext Dublin	20210805458497
198	42.75	EUR	11:49:46	Euronext Dublin	20210805461057
78	42.76	EUR	11:49:46	Euronext Dublin	20210805461825
46	42.76	EUR	11:49:46	Euronext Dublin	20210805462081
86	42.77	EUR	11:51:10	Euronext Dublin	20210805466689
25	42.77	EUR	11:52:14	Euronext Dublin	20210805468225
62	42.77	EUR	11:52:14	Euronext Dublin	20210805468481
90	42.75	EUR	11:53:30	Euronext Dublin	20210805471809
46	42.74	EUR	11:53:38	Euronext Dublin	20210805472321
136	42.73	EUR	11:55:43	Euronext Dublin	20210805476161
46	42.71	EUR	11:56:27	Euronext Dublin	20210805477953
46	42.7	EUR	11:56:46	Euronext Dublin	20210805478977
157	42.7	EUR	11:58:46	Euronext Dublin	20210805480769
47	42.68	EUR	11:59:43	Euronext Dublin	20210805483329
46	42.66	EUR	12:00:00	Euronext Dublin	20210805485889
47	42.68	EUR	12:00:34	Euronext Dublin	20210805492289
121	42.72	EUR	12:03:41	Euronext Dublin	20210805498433
47	42.71	EUR	12:03:50	Euronext Dublin	20210805500737
99	42.72	EUR	12:04:19	Euronext Dublin	20210805502529
777	42.74	EUR	12:04:37	Euronext Dublin	20210805504321
22	42.74	EUR	12:04:37	Euronext Dublin	20210805504577
94	42.74	EUR	12:04:37	Euronext Dublin	20210805504833
63	42.74	EUR	12:04:37	Euronext Dublin	20210805505345
53	42.74	EUR	12:04:37	Euronext Dublin	20210805505601
53	42.74	EUR	12:04:37	Euronext Dublin	20210805505857
630	42.74	EUR	12:04:44	Euronext Dublin	20210805506625
783	42.74	EUR	12:04:44	Euronext Dublin	20210805506881
16	42.74	EUR	12:04:49	Euronext Dublin	20210805507137
133	42.74	EUR	12:04:49	Euronext Dublin	20210805507649
17	42.74	EUR	12:04:49	Euronext Dublin	20210805507905
453	42.74	EUR	12:04:50	Euronext Dublin	20210805508161
52	42.76	EUR	12:05:22	Euronext Dublin	20210805511233
87	42.75	EUR	12:05:53	Euronext Dublin	20210805512513
48	42.73	EUR	12:06:22	Euronext Dublin	20210805513537
150	42.72	EUR	12:07:23	Euronext Dublin	20210805515073
42	42.73	EUR	12:09:14	Euronext Dublin	20210805516353
22	42.73	EUR	12:09:14	Euronext Dublin	20210805516609
2	42.73	EUR	12:09:15	Euronext Dublin	20210805516865
69	42.73	EUR	12:09:15	Euronext Dublin	20210805517121
12	42.73	EUR	12:09:16	Euronext Dublin	20210805517377
159	42.72	EUR	12:09:22	Euronext Dublin	20210805517633
213	42.71	EUR	12:11:03	Euronext Dublin	20210805523265
142	42.71	EUR	12:11:03	Euronext Dublin	20210805524033
399	42.7	EUR	12:11:03	Euronext Dublin	20210805524289
150	42.7	EUR	12:11:03	Euronext Dublin	20210805524545
150	42.7	EUR	12:11:03	Euronext Dublin	20210805524801
99	42.7	EUR	12:11:03	Euronext Dublin	20210805525057
51	42.7	EUR	12:11:03	Euronext Dublin	20210805525313
252	42.7	EUR	12:11:03	Euronext Dublin	20210805525569
50	42.7	EUR	12:11:03	Euronext Dublin	20210805525825
97	42.7	EUR	12:11:04	Euronext Dublin	20210805526081
399	42.7	EUR	12:11:04	Euronext Dublin	20210805526337
399	42.7	EUR	12:11:04	Euronext Dublin	20210805526593
150	42.7	EUR	12:11:04	Euronext Dublin	20210805526849
249	42.7	EUR	12:11:04	Euronext Dublin	20210805527105
76	42.7	EUR	12:11:04	Euronext Dublin	20210805527361
249	42.7	EUR	12:11:04	Euronext Dublin	20210805527617
150	42.7	EUR	12:11:04	Euronext Dublin	20210805527873
80	42.7	EUR	12:11:05	Euronext Dublin	20210805528129
46	42.69	EUR	12:11:17	Euronext Dublin	20210805529409
48	42.67	EUR	12:11:49	Euronext Dublin	20210805529921
55	42.66	EUR	12:12:40	Euronext Dublin	20210805531713
35	42.66	EUR	12:12:40	Euronext Dublin	20210805531969
68	42.66	EUR	12:12:54	Euronext Dublin	20210805532481
46	42.66	EUR	12:12:54	Euronext Dublin	20210805532737
74	42.66	EUR	12:13:44	Euronext Dublin	20210805532993
68	42.66	EUR	12:13:47	Euronext Dublin	20210805533249
28	42.66	EUR	12:13:52	Euronext Dublin	20210805533505
14	42.66	EUR	12:13:52	Euronext Dublin	20210805533761
70	42.66	EUR	12:14:43	Euronext Dublin	20210805535553
52	42.66	EUR	12:14:44	Euronext Dublin	20210805535809
75	42.66	EUR	12:15:16	Euronext Dublin	20210805537089
61	42.66	EUR	12:15:17	Euronext Dublin	20210805537345
56	42.66	EUR	12:15:19	Euronext Dublin	20210805537601
70	42.66	EUR	12:18:09	Euronext Dublin	20210805542721
182	42.66	EUR	12:18:09	Euronext Dublin	20210805542977
65	42.66	EUR	12:18:09	Euronext Dublin	20210805543489
46	42.65	EUR	12:18:21	Euronext Dublin	20210805545793
226	42.65	EUR	12:21:47	Euronext Dublin	20210805552961
112	42.65	EUR	12:21:47	Euronext Dublin	20210805553985
150	42.65	EUR	12:21:47	Euronext Dublin	20210805554241
18	42.65	EUR	12:21:47	Euronext Dublin	20210805554497
68	42.63	EUR	12:22:14	Euronext Dublin	20210805555009
100	42.63	EUR	12:23:41	Euronext Dublin	20210805557313
96	42.63	EUR	12:23:41	Euronext Dublin	20210805557825
128	42.67	EUR	12:28:53	Euronext Dublin	20210805568321
231	42.67	EUR	12:29:40	Euronext Dublin	20210805569857
150	42.67	EUR	12:29:40	Euronext Dublin	20210805570113
2	42.67	EUR	12:29:40	Euronext Dublin	20210805570369
185	42.66	EUR	12:30:12	Euronext Dublin	20210805572417
199	42.65	EUR	12:30:47	Euronext Dublin	20210805574721
20	42.65	EUR	12:31:01	Euronext Dublin	20210805574977
179	42.65	EUR	12:31:01	Euronext Dublin	20210805575233
199	42.65	EUR	12:31:11	Euronext Dublin	20210805575745
199	42.65	EUR	12:31:14	Euronext Dublin	20210805576257
75	42.65	EUR	12:31:14	Euronext Dublin	20210805576769
17	42.65	EUR	12:31:14	Euronext Dublin	20210805577025
150	42.66	EUR	12:32:35	Euronext Dublin	20210805579841
80	42.66	EUR	12:32:35	Euronext Dublin	20210805580097
110	42.66	EUR	12:32:35	Euronext Dublin	20210805580353
394	42.66	EUR	12:32:35	Euronext Dublin	20210805580609
182	42.66	EUR	12:32:41	Euronext Dublin	20210805580865
199	42.66	EUR	12:33:58	Euronext Dublin	20210805583169
121	42.66	EUR	12:33:58	Euronext Dublin	20210805585729
78	42.66	EUR	12:33:58	Euronext Dublin	20210805585985
69	42.66	EUR	12:33:58	Euronext Dublin	20210805586497
199	42.66	EUR	12:33:58	Euronext Dublin	20210805586753
199	42.66	EUR	12:33:58	Euronext Dublin	20210805587009
77	42.66	EUR	12:33:58	Euronext Dublin	20210805587265
172	42.66	EUR	12:33:59	Euronext Dublin	20210805587521
27	42.66	EUR	12:33:59	Euronext Dublin	20210805587777
55	42.66	EUR	12:33:59	Euronext Dublin	20210805588033
60	42.7	EUR	12:40:12	Euronext Dublin	20210805594689
114	42.7	EUR	12:40:12	Euronext Dublin	20210805594945
71	42.72	EUR	12:42:20	Euronext Dublin	20210805598785
208	42.72	EUR	12:42:50	Euronext Dublin	20210805600321
283	42.72	EUR	12:43:03	Euronext Dublin	20210805601601
88	42.73	EUR	12:44:11	Euronext Dublin	20210805603649
37	42.73	EUR	12:44:15	Euronext Dublin	20210805604161
112	42.73	EUR	12:44:15	Euronext Dublin	20210805604417
227	42.72	EUR	12:44:39	Euronext Dublin	20210805606209
41	42.72	EUR	12:44:39	Euronext Dublin	20210805606465
109	42.72	EUR	12:44:40	Euronext Dublin	20210805606721
18	42.72	EUR	12:44:40	Euronext Dublin	20210805606977
90	42.72	EUR	12:47:02	Euronext Dublin	20210805607233
122	42.71	EUR	12:47:02	Euronext Dublin	20210805609793
4	42.71	EUR	12:47:02	Euronext Dublin	20210805610049
118	42.71	EUR	12:47:02	Euronext Dublin	20210805610305
225	42.7	EUR	12:47:21	Euronext Dublin	20210805610561
48	42.7	EUR	12:47:21	Euronext Dublin	20210805612609
19	42.7	EUR	12:47:21	Euronext Dublin	20210805612865
101	42.7	EUR	12:52:36	Euronext Dublin	20210805618753
60	42.73	EUR	12:57:01	Euronext Dublin	20210805622593
100	42.73	EUR	12:58:05	Euronext Dublin	20210805623361
72	42.73	EUR	12:58:06	Euronext Dublin	20210805623617
45	42.73	EUR	12:58:30	Euronext Dublin	20210805623873
59	42.73	EUR	12:58:37	Euronext Dublin	20210805624129
51	42.73	EUR	12:58:51	Euronext Dublin	20210805624641
397	42.75	EUR	12:59:30	Euronext Dublin	20210805627713
135	42.75	EUR	12:59:30	Euronext Dublin	20210805628225
86	42.76	EUR	13:02:56	Euronext Dublin	20210805633089
85	42.76	EUR	13:02:56	Euronext Dublin	20210805633345
19	42.78	EUR	13:04:15	Euronext Dublin	20210805635393
67	42.79	EUR	13:06:10	Euronext Dublin	20210805637953
221	42.81	EUR	13:09:00	Euronext Dublin	20210805641025
3	42.81	EUR	13:09:00	Euronext Dublin	20210805641281
186	42.81	EUR	13:09:16	Euronext Dublin	20210805642817
132	42.81	EUR	13:09:16	Euronext Dublin	20210805643841
314	42.82	EUR	13:09:54	Euronext Dublin	20210805646401
163	42.82	EUR	13:10:39	Euronext Dublin	20210805647681
46	42.84	EUR	13:12:56	Euronext Dublin	20210805651009
120	42.87	EUR	13:17:10	Euronext Dublin	20210805655105
67	42.87	EUR	13:17:11	Euronext Dublin	20210805655361
53	42.87	EUR	13:17:15	Euronext Dublin	20210805655617
48	42.87	EUR	13:17:16	Euronext Dublin	20210805655873
1	42.87	EUR	13:17:16	Euronext Dublin	20210805656129
27	42.87	EUR	13:17:26	Euronext Dublin	20210805656641
293	42.86	EUR	13:17:51	Euronext Dublin	20210805658177
78	42.85	EUR	13:17:52	Euronext Dublin	20210805658689
130	42.86	EUR	13:19:54	Euronext Dublin	20210805661249
159	42.86	EUR	13:19:56	Euronext Dublin	20210805662017
166	42.85	EUR	13:22:24	Euronext Dublin	20210805666881
52	42.84	EUR	13:22:25	Euronext Dublin	20210805668161
46	42.83	EUR	13:23:02	Euronext Dublin	20210805669441
46	42.81	EUR	13:23:36	Euronext Dublin	20210805671233
133	42.82	EUR	13:31:57	Euronext Dublin	20210805683777
86	42.82	EUR	13:31:57	Euronext Dublin	20210805685569
48	42.8	EUR	13:32:18	Euronext Dublin	20210805687105
88	42.79	EUR	13:33:03	Euronext Dublin	20210805688129
59	42.79	EUR	13:33:03	Euronext Dublin	20210805688641
280	42.78	EUR	13:36:17	Euronext Dublin	20210805690945
147	42.75	EUR	13:36:41	Euronext Dublin	20210805692993
53	42.75	EUR	13:36:41	Euronext Dublin	20210805693249
44	42.74	EUR	13:36:54	Euronext Dublin	20210805694273
238	42.76	EUR	13:42:30	Euronext Dublin	20210805701697
78	42.78	EUR	13:46:33	Euronext Dublin	20210805705281
181	42.77	EUR	13:48:21	Euronext Dublin	20210805709633
150	42.78	EUR	13:51:35	Euronext Dublin	20210805716545
4	42.78	EUR	13:51:35	Euronext Dublin	20210805716801
77	42.78	EUR	13:52:00	Euronext Dublin	20210805717057
379	42.77	EUR	13:52:09	Euronext Dublin	20210805718337
57	42.77	EUR	13:52:09	Euronext Dublin	20210805719617
79	42.75	EUR	13:54:01	Euronext Dublin	20210805722177
11	42.75	EUR	13:54:01	Euronext Dublin	20210805722433
72	42.75	EUR	13:54:01	Euronext Dublin	20210805723457
46	42.74	EUR	13:54:36	Euronext Dublin	20210805724993
121	42.75	EUR	13:59:03	Euronext Dublin	20210805731393
135	42.77	EUR	13:59:07	Euronext Dublin	20210805733441
36	42.77	EUR	13:59:07	Euronext Dublin	20210805733697
86	42.77	EUR	13:59:59	Euronext Dublin	20210805734465
166	42.78	EUR	14:01:51	Euronext Dublin	20210805738561
46	42.77	EUR	14:02:12	Euronext Dublin	20210805740097
81	42.76	EUR	14:04:18	Euronext Dublin	20210805744705
51	42.76	EUR	14:04:49	Euronext Dublin	20210805744961
77	42.75	EUR	14:05:05	Euronext Dublin	20210805745985
101	42.75	EUR	14:05:05	Euronext Dublin	20210805746241
168	42.75	EUR	14:05:21	Euronext Dublin	20210805747265
62	42.75	EUR	14:05:21	Euronext Dublin	20210805747521
22	42.75	EUR	14:05:40	Euronext Dublin	20210805747777
13	42.75	EUR	14:05:40	Euronext Dublin	20210805748033
57	42.75	EUR	14:08:16	Euronext Dublin	20210805752641
49	42.75	EUR	14:08:42	Euronext Dublin	20210805752897
150	42.76	EUR	14:10:08	Euronext Dublin	20210805757761
1	42.76	EUR	14:10:08	Euronext Dublin	20210805758017
150	42.76	EUR	14:11:28	Euronext Dublin	20210805762625
116	42.76	EUR	14:11:28	Euronext Dublin	20210805762881
69	42.76	EUR	14:11:46	Euronext Dublin	20210805764417
1	42.76	EUR	14:11:46	Euronext Dublin	20210805764673
100	42.76	EUR	14:11:47	Euronext Dublin	20210805764929
4	42.76	EUR	14:11:47	Euronext Dublin	20210805765185
14	42.76	EUR	14:11:47	Euronext Dublin	20210805765441
13	42.76	EUR	14:11:47	Euronext Dublin	20210805765697
327	42.8	EUR	14:16:07	Euronext Dublin	20210805779009
35	42.8	EUR	14:16:33	Euronext Dublin	20210805781569
337	42.8	EUR	14:16:33	Euronext Dublin	20210805781825
122	42.8	EUR	14:16:33	Euronext Dublin	20210805784385
16	42.8	EUR	14:16:56	Euronext Dublin	20210805784641
73	42.8	EUR	14:17:03	Euronext Dublin	20210805784897
55	42.79	EUR	14:17:03	Euronext Dublin	20210805787201
171	42.82	EUR	14:20:22	Euronext Dublin	20210805797697
213	42.82	EUR	14:20:22	Euronext Dublin	20210805798209
47	42.81	EUR	14:20:38	Euronext Dublin	20210805799489
86	42.8	EUR	14:21:21	Euronext Dublin	20210805801537
46	42.8	EUR	14:21:21	Euronext Dublin	20210805802049
80	42.79	EUR	14:21:59	Euronext Dublin	20210805803841
46	42.78	EUR	14:22:19	Euronext Dublin	20210805805121
160	42.8	EUR	14:24:29	Euronext Dublin	20210805814337
207	42.8	EUR	14:24:30	Euronext Dublin	20210805814849
158	42.82	EUR	14:25:32	Euronext Dublin	20210805820993
240	42.82	EUR	14:27:29	Euronext Dublin	20210805825601
86	42.82	EUR	14:27:29	Euronext Dublin	20210805825857
32	42.82	EUR	14:30:05	Euronext Dublin	20210805833281
200	42.82	EUR	14:30:05	Euronext Dublin	20210805833537
279	42.83	EUR	14:30:06	Euronext Dublin	20210805836097
48	42.84	EUR	14:30:13	Euronext Dublin	20210805843521
72	42.84	EUR	14:30:22	Euronext Dublin	20210805847873
5	42.83	EUR	14:30:31	Euronext Dublin	20210805850177
104	42.83	EUR	14:30:31	Euronext Dublin	20210805850433
95	42.82	EUR	14:30:40	Euronext Dublin	20210805851713
48	42.81	EUR	14:30:48	Euronext Dublin	20210805855297
30	42.79	EUR	14:30:49	Euronext Dublin	20210805855809
18	42.79	EUR	14:30:49	Euronext Dublin	20210805856065
52	42.78	EUR	14:31:02	Euronext Dublin	20210805857345
33	42.78	EUR	14:31:02	Euronext Dublin	20210805857601
96	42.78	EUR	14:31:11	Euronext Dublin	20210805863233
256	42.81	EUR	14:31:56	Euronext Dublin	20210805870657
150	42.81	EUR	14:31:56	Euronext Dublin	20210805875009
33	42.81	EUR	14:31:56	Euronext Dublin	20210805875265
120	42.81	EUR	14:32:57	Euronext Dublin	20210805886785
319	42.81	EUR	14:32:57	Euronext Dublin	20210805887041
146	42.81	EUR	14:32:57	Euronext Dublin	20210805888577
16	42.81	EUR	14:32:57	Euronext Dublin	20210805888833
86	42.83	EUR	14:33:10	Euronext Dublin	20210805896257
178	42.84	EUR	14:33:57	Euronext Dublin	20210805900353
136	42.84	EUR	14:33:57	Euronext Dublin	20210805900609
131	42.85	EUR	14:33:57	Euronext Dublin	20210805901121
51	42.83	EUR	14:33:58	Euronext Dublin	20210805903169
24	42.83	EUR	14:34:44	Euronext Dublin	20210805907777
300	42.83	EUR	14:34:44	Euronext Dublin	20210805908033
36	42.82	EUR	14:34:47	Euronext Dublin	20210805909057
50	42.82	EUR	14:34:47	Euronext Dublin	20210805909313
105	42.82	EUR	14:35:02	Euronext Dublin	20210805910849
76	42.82	EUR	14:35:02	Euronext Dublin	20210805913409
154	42.84	EUR	14:36:20	Euronext Dublin	20210805923649
291	42.84	EUR	14:36:30	Euronext Dublin	20210805925185
56	42.84	EUR	14:36:30	Euronext Dublin	20210805926977
178	42.84	EUR	14:37:30	Euronext Dublin	20210805931329
128	42.84	EUR	14:37:30	Euronext Dublin	20210805933377
167	42.84	EUR	14:38:36	Euronext Dublin	20210805939777
157	42.84	EUR	14:38:36	Euronext Dublin	20210805940033
65	42.84	EUR	14:38:36	Euronext Dublin	20210805942849
50	42.83	EUR	14:38:47	Euronext Dublin	20210805948225
328	42.84	EUR	14:41:03	Euronext Dublin	20210805972801
36	42.84	EUR	14:41:03	Euronext Dublin	20210805973057
150	42.84	EUR	14:41:03	Euronext Dublin	20210805977921
66	42.84	EUR	14:41:03	Euronext Dublin	20210805978177
71	42.84	EUR	14:41:03	Euronext Dublin	20210805979201
34	42.82	EUR	14:41:14	Euronext Dublin	20210805982529
14	42.82	EUR	14:41:14	Euronext Dublin	20210805982785
38	42.82	EUR	14:41:15	Euronext Dublin	20210805984321
48	42.81	EUR	14:41:29	Euronext Dublin	20210805986113
211	42.8	EUR	14:42:40	Euronext Dublin	20210805988673
124	42.79	EUR	14:42:40	Euronext Dublin	20210805990465
88	42.77	EUR	14:43:06	Euronext Dublin	20210805996865
48	42.76	EUR	14:43:11	Euronext Dublin	20210805997889
180	42.75	EUR	14:44:06	Euronext Dublin	202108051000193
103	42.74	EUR	14:44:24	Euronext Dublin	202108051001473
100	42.77	EUR	14:46:46	Euronext Dublin	202108051008641
49	42.77	EUR	14:46:46	Euronext Dublin	202108051008897
49	42.77	EUR	14:46:50	Euronext Dublin	202108051009153
197	42.77	EUR	14:46:56	Euronext Dublin	202108051010433
325	42.76	EUR	14:47:07	Euronext Dublin	202108051012225
73	42.76	EUR	14:47:07	Euronext Dublin	202108051012993
169	42.75	EUR	14:47:45	Euronext Dublin	202108051015553
92	42.73	EUR	14:48:01	Euronext Dublin	202108051016833
51	42.71	EUR	14:49:40	Euronext Dublin	202108051021185
24	42.71	EUR	14:49:43	Euronext Dublin	202108051021953
433	42.75	EUR	14:51:05	Euronext Dublin	202108051025025
88	42.75	EUR	14:51:05	Euronext Dublin	202108051031425
150	42.75	EUR	14:51:05	Euronext Dublin	202108051031681
108	42.75	EUR	14:51:05	Euronext Dublin	202108051031937
183	42.75	EUR	14:52:08	Euronext Dublin	202108051035009
241	42.75	EUR	14:52:54	Euronext Dublin	202108051039105
37	42.75	EUR	14:52:54	Euronext Dublin	202108051039361
49	42.75	EUR	14:53:08	Euronext Dublin	202108051039873
144	42.75	EUR	14:53:10	Euronext Dublin	202108051040129
74	42.74	EUR	14:53:10	Euronext Dublin	202108051042689
48	42.73	EUR	14:53:22	Euronext Dublin	202108051045249
89	42.72	EUR	14:53:42	Euronext Dublin	202108051046785
95	42.71	EUR	14:54:03	Euronext Dublin	202108051047809
48	42.71	EUR	14:54:03	Euronext Dublin	202108051048321
10	42.71	EUR	14:54:03	Euronext Dublin	202108051048577
190	42.71	EUR	14:54:41	Euronext Dublin	202108051053441
184	42.7	EUR	14:55:21	Euronext Dublin	202108051054465
45	42.71	EUR	14:55:41	Euronext Dublin	202108051058561
175	42.72	EUR	14:56:36	Euronext Dublin	202108051060865
90	42.72	EUR	14:56:37	Euronext Dublin	202108051061377
252	42.74	EUR	14:57:53	Euronext Dublin	202108051064705
62	42.74	EUR	14:57:53	Euronext Dublin	202108051065217
48	42.74	EUR	14:58:06	Euronext Dublin	202108051065729
139	42.73	EUR	14:59:00	Euronext Dublin	202108051066753
41	42.73	EUR	14:59:00	Euronext Dublin	202108051067009
53	42.73	EUR	14:59:00	Euronext Dublin	202108051068033
216	42.74	EUR	15:00:49	Euronext Dublin	202108051071105
75	42.73	EUR	15:00:49	Euronext Dublin	202108051074433
147	42.74	EUR	15:00:49	Euronext Dublin	202108051074689
58	42.73	EUR	15:00:50	Euronext Dublin	202108051075969
116	42.73	EUR	15:03:40	Euronext Dublin	202108051080833
109	42.73	EUR	15:03:40	Euronext Dublin	202108051081089
111	42.73	EUR	15:03:40	Euronext Dublin	202108051082625
52	42.73	EUR	15:03:46	Euronext Dublin	202108051083137
22	42.73	EUR	15:03:52	Euronext Dublin	202108051083393
30	42.73	EUR	15:03:52	Euronext Dublin	202108051083649
51	42.73	EUR	15:03:53	Euronext Dublin	202108051083905
162	42.72	EUR	15:04:00	Euronext Dublin	202108051086465
260	42.72	EUR	15:04:00	Euronext Dublin	202108051086721
6	42.73	EUR	15:04:57	Euronext Dublin	202108051087745
100	42.73	EUR	15:04:57	Euronext Dublin	202108051088001
210	42.75	EUR	15:05:10	Euronext Dublin	202108051093377
91	42.74	EUR	15:05:13	Euronext Dublin	202108051094657
17	42.75	EUR	15:06:22	Euronext Dublin	202108051095937
51	42.76	EUR	15:08:00	Euronext Dublin	202108051097473
308	42.75	EUR	15:08:01	Euronext Dublin	202108051099265
150	42.75	EUR	15:08:01	Euronext Dublin	202108051099777
150	42.75	EUR	15:08:01	Euronext Dublin	202108051100033
123	42.74	EUR	15:08:01	Euronext Dublin	202108051101313
89	42.74	EUR	15:08:35	Euronext Dublin	202108051103873
70	42.74	EUR	15:08:44	Euronext Dublin	202108051104897
51	42.74	EUR	15:08:44	Euronext Dublin	202108051105921
46	42.72	EUR	15:08:54	Euronext Dublin	202108051108993
150	42.72	EUR	15:10:10	Euronext Dublin	202108051112321
123	42.72	EUR	15:10:10	Euronext Dublin	202108051112577
65	42.72	EUR	15:10:10	Euronext Dublin	202108051114113
49	42.7	EUR	15:10:36	Euronext Dublin	202108051116161
51	42.69	EUR	15:10:38	Euronext Dublin	202108051118465
52	42.71	EUR	15:10:55	Euronext Dublin	202108051123841
83	42.7	EUR	15:10:55	Euronext Dublin	202108051125377
134	42.71	EUR	15:11:15	Euronext Dublin	202108051127937
202	42.69	EUR	15:11:41	Euronext Dublin	202108051131777
51	42.69	EUR	15:11:41	Euronext Dublin	202108051133313
172	42.7	EUR	15:12:14	Euronext Dublin	202108051140737
61	42.7	EUR	15:12:14	Euronext Dublin	202108051141505
96	42.7	EUR	15:12:43	Euronext Dublin	202108051141761
73	42.7	EUR	15:12:43	Euronext Dublin	202108051142273
182	42.71	EUR	15:13:33	Euronext Dublin	202108051147649
98	42.71	EUR	15:13:33	Euronext Dublin	202108051152769
100	42.7	EUR	15:15:04	Euronext Dublin	202108051155841
100	42.7	EUR	15:15:10	Euronext Dublin	202108051156097
157	42.7	EUR	15:15:10	Euronext Dublin	202108051156353
100	42.7	EUR	15:15:10	Euronext Dublin	202108051157377
66	42.7	EUR	15:15:10	Euronext Dublin	202108051157633
48	42.69	EUR	15:15:18	Euronext Dublin	202108051160961
167	42.71	EUR	15:15:54	Euronext Dublin	202108051163521
66	42.71	EUR	15:15:54	Euronext Dublin	202108051164545
226	42.71	EUR	15:16:52	Euronext Dublin	202108051166849
126	42.71	EUR	15:16:52	Euronext Dublin	202108051167105
45	42.7	EUR	15:17:23	Euronext Dublin	202108051169921
129	42.7	EUR	15:17:23	Euronext Dublin	202108051170177
47	42.7	EUR	15:17:27	Euronext Dublin	202108051171201
48	42.65	EUR	15:17:35	Euronext Dublin	202108051182977
96	42.66	EUR	15:17:53	Euronext Dublin	202108051184769
96	42.67	EUR	15:18:19	Euronext Dublin	202108051190401
17	42.67	EUR	15:19:06	Euronext Dublin	202108051192449
54	42.67	EUR	15:19:06	Euronext Dublin	202108051192705
100	42.67	EUR	15:19:40	Euronext Dublin	202108051195009
150	42.67	EUR	15:20:08	Euronext Dublin	202108051195521
29	42.67	EUR	15:20:08	Euronext Dublin	202108051195777
13	42.66	EUR	15:20:11	Euronext Dublin	202108051197569
324	42.66	EUR	15:20:11	Euronext Dublin	202108051197825
59	42.66	EUR	15:20:11	Euronext Dublin	202108051198593
97	42.65	EUR	15:20:38	Euronext Dublin	202108051200385
77	42.65	EUR	15:20:38	Euronext Dublin	202108051203457
103	42.63	EUR	15:21:00	Euronext Dublin	202108051207553
46	42.62	EUR	15:21:01	Euronext Dublin	202108051208577
79	42.63	EUR	15:21:45	Euronext Dublin	202108051211649
115	42.63	EUR	15:21:45	Euronext Dublin	202108051211905
150	42.64	EUR	15:22:47	Euronext Dublin	202108051216257
53	42.64	EUR	15:22:47	Euronext Dublin	202108051216513
28	42.63	EUR	15:22:51	Euronext Dublin	202108051217025
100	42.63	EUR	15:23:06	Euronext Dublin	202108051217281
160	42.63	EUR	15:23:06	Euronext Dublin	202108051217537
153	42.63	EUR	15:23:36	Euronext Dublin	202108051221889
150	42.63	EUR	15:23:36	Euronext Dublin	202108051222145
46	42.61	EUR	15:23:47	Euronext Dublin	202108051225729
107	42.62	EUR	15:24:41	Euronext Dublin	202108051235201
120	42.68	EUR	15:25:36	Euronext Dublin	202108051243905
150	42.68	EUR	15:25:36	Euronext Dublin	202108051244673
155	42.68	EUR	15:25:36	Euronext Dublin	202108051244929
107	42.68	EUR	15:25:36	Euronext Dublin	202108051245185
50	42.67	EUR	15:25:36	Euronext Dublin	202108051247745
46	42.66	EUR	15:25:46	Euronext Dublin	202108051251841
42	42.68	EUR	15:27:23	Euronext Dublin	202108051256449
251	42.67	EUR	15:27:29	Euronext Dublin	202108051258241
214	42.67	EUR	15:27:29	Euronext Dublin	202108051258497
167	42.65	EUR	15:28:23	Euronext Dublin	202108051262849
18	42.65	EUR	15:28:23	Euronext Dublin	202108051263105
123	42.65	EUR	15:28:23	Euronext Dublin	202108051263873
68	42.62	EUR	15:28:41	Euronext Dublin	202108051271809
24	42.62	EUR	15:28:41	Euronext Dublin	202108051272065
184	42.6	EUR	15:29:40	Euronext Dublin	202108051276673
103	42.6	EUR	15:29:40	Euronext Dublin	202108051277441
202	42.63	EUR	15:30:21	Euronext Dublin	202108051282049
46	42.63	EUR	15:30:24	Euronext Dublin	202108051284097
95	42.6	EUR	15:30:52	Euronext Dublin	202108051287425
148	42.59	EUR	15:31:45	Euronext Dublin	202108051287681
72	42.58	EUR	15:31:54	Euronext Dublin	202108051289217
103	42.6	EUR	15:33:01	Euronext Dublin	202108051293825
111	42.6	EUR	15:33:01	Euronext Dublin	202108051294081
150	42.6	EUR	15:33:01	Euronext Dublin	202108051295873
133	42.6	EUR	15:33:01	Euronext Dublin	202108051296129
84	42.6	EUR	15:33:01	Euronext Dublin	202108051299201
309	42.6	EUR	15:34:33	Euronext Dublin	202108051305857
184	42.6	EUR	15:34:33	Euronext Dublin	202108051306369
59	42.58	EUR	15:35:06	Euronext Dublin	202108051311233
51	42.59	EUR	15:35:35	Euronext Dublin	202108051311745
48	42.59	EUR	15:35:39	Euronext Dublin	202108051312001
86	42.59	EUR	15:35:56	Euronext Dublin	202108051312257
48	42.59	EUR	15:36:01	Euronext Dublin	202108051312513
300	42.58	EUR	15:36:11	Euronext Dublin	202108051314305
84	42.58	EUR	15:36:33	Euronext Dublin	202108051316609
128	42.58	EUR	15:36:33	Euronext Dublin	202108051317121
83	42.58	EUR	15:36:45	Euronext Dublin	202108051318401
52	42.57	EUR	15:36:57	Euronext Dublin	202108051320449
22	42.56	EUR	15:37:39	Euronext Dublin	202108051320961
22	42.56	EUR	15:37:39	Euronext Dublin	202108051321217
150	42.57	EUR	15:38:47	Euronext Dublin	202108051324289
6	42.57	EUR	15:38:47	Euronext Dublin	202108051324545
150	42.57	EUR	15:38:50	Euronext Dublin	202108051324801
5	42.57	EUR	15:38:50	Euronext Dublin	202108051325057
94	42.57	EUR	15:38:51	Euronext Dublin	202108051325313
34	42.56	EUR	15:38:51	Euronext Dublin	202108051326593
81	42.56	EUR	15:38:52	Euronext Dublin	202108051326849
55	42.59	EUR	15:39:26	Euronext Dublin	202108051329921
58	42.59	EUR	15:39:26	Euronext Dublin	202108051330177
45	42.59	EUR	15:39:26	Euronext Dublin	202108051330433
100	42.59	EUR	15:39:26	Euronext Dublin	202108051330689
22	42.59	EUR	15:39:26	Euronext Dublin	202108051330945
46	42.59	EUR	15:39:34	Euronext Dublin	202108051331457
152	42.59	EUR	15:39:43	Euronext Dublin	202108051332225
102	42.59	EUR	15:39:49	Euronext Dublin	202108051336577
101	42.59	EUR	15:39:56	Euronext Dublin	202108051338625
223	42.61	EUR	15:40:32	Euronext Dublin	202108051341953
18	42.62	EUR	15:41:25	Euronext Dublin	202108051342977
385	42.62	EUR	15:42:17	Euronext Dublin	202108051349377
73	42.62	EUR	15:42:17	Euronext Dublin	202108051350401
32	42.62	EUR	15:42:17	Euronext Dublin	202108051350657
89	42.62	EUR	15:42:17	Euronext Dublin	202108051350913
81	42.62	EUR	15:42:17	Euronext Dublin	202108051351169
54	42.66	EUR	15:43:25	Euronext Dublin	202108051354497
100	42.66	EUR	15:44:41	Euronext Dublin	202108051355777
150	42.66	EUR	15:44:41	Euronext Dublin	202108051356033
150	42.66	EUR	15:44:41	Euronext Dublin	202108051356289
27	42.66	EUR	15:44:41	Euronext Dublin	202108051356545
89	42.66	EUR	15:44:42	Euronext Dublin	202108051356801
389	42.65	EUR	15:44:44	Euronext Dublin	202108051360129
20	42.66	EUR	15:46:06	Euronext Dublin	202108051362689
100	42.68	EUR	15:46:36	Euronext Dublin	202108051364225
1	42.68	EUR	15:46:37	Euronext Dublin	202108051364481
2	42.68	EUR	15:46:37	Euronext Dublin	202108051364737
3	42.68	EUR	15:46:37	Euronext Dublin	202108051364993
452	42.69	EUR	15:47:12	Euronext Dublin	202108051365505
100	42.67	EUR	15:47:12	Euronext Dublin	202108051370881
99	42.68	EUR	15:47:12	Euronext Dublin	202108051371137
93	42.67	EUR	15:47:26	Euronext Dublin	202108051372929
94	42.66	EUR	15:47:42	Euronext Dublin	202108051376001
171	42.66	EUR	15:48:15	Euronext Dublin	202108051378817
252	42.64	EUR	15:49:27	Euronext Dublin	202108051391617
3	42.65	EUR	15:49:28	Euronext Dublin	202108051392129
62	42.66	EUR	15:49:58	Euronext Dublin	202108051392897
44	42.66	EUR	15:50:01	Euronext Dublin	202108051393153
73	42.65	EUR	15:50:01	Euronext Dublin	202108051394433
3	42.67	EUR	15:51:33	Euronext Dublin	202108051399297
172	42.68	EUR	15:51:36	Euronext Dublin	202108051400065
200	42.68	EUR	15:51:36	Euronext Dublin	202108051400321
124	42.68	EUR	15:51:36	Euronext Dublin	202108051400577
400	42.68	EUR	15:51:36	Euronext Dublin	202108051400833
99	42.68	EUR	15:51:36	Euronext Dublin	202108051401089
326	42.68	EUR	15:51:36	Euronext Dublin	202108051401345
173	42.68	EUR	15:51:43	Euronext Dublin	202108051403137
499	42.68	EUR	15:51:47	Euronext Dublin	202108051405441
3	42.69	EUR	15:51:56	Euronext Dublin	202108051406721
400	42.69	EUR	15:52:11	Euronext Dublin	202108051406977
99	42.69	EUR	15:52:12	Euronext Dublin	202108051407233
390	42.69	EUR	15:52:12	Euronext Dublin	202108051407745
109	42.69	EUR	15:52:12	Euronext Dublin	202108051408001
111	42.68	EUR	15:52:35	Euronext Dublin	202108051410305
57	42.68	EUR	15:52:37	Euronext Dublin	202108051412097
198	42.68	EUR	15:53:44	Euronext Dublin	202108051413889
100	42.68	EUR	15:53:44	Euronext Dublin	202108051414657
123	42.68	EUR	15:53:44	Euronext Dublin	202108051414913
100	42.67	EUR	15:53:44	Euronext Dublin	202108051417217
22	42.68	EUR	15:53:44	Euronext Dublin	202108051417473
101	42.68	EUR	15:53:44	Euronext Dublin	202108051417729
53	42.68	EUR	15:54:00	Euronext Dublin	202108051417985
150	42.69	EUR	15:54:58	Euronext Dublin	202108051420289
160	42.69	EUR	15:55:40	Euronext Dublin	202108051421569
150	42.69	EUR	15:55:40	Euronext Dublin	202108051421825
53	42.69	EUR	15:55:40	Euronext Dublin	202108051422081
178	42.69	EUR	15:55:41	Euronext Dublin	202108051422337
150	42.69	EUR	15:56:00	Euronext Dublin	202108051422593
150	42.69	EUR	15:56:00	Euronext Dublin	202108051422849
150	42.69	EUR	15:56:00	Euronext Dublin	202108051423105
45	42.69	EUR	15:56:02	Euronext Dublin	202108051423361
50	42.69	EUR	15:56:06	Euronext Dublin	202108051423617
51	42.69	EUR	15:56:08	Euronext Dublin	202108051423873
23	42.69	EUR	15:56:09	Euronext Dublin	202108051424129
204	42.68	EUR	15:56:21	Euronext Dublin	202108051426433
122	42.68	EUR	15:56:21	Euronext Dublin	202108051427713
5	42.68	EUR	15:56:54	Euronext Dublin	202108051427969
3	42.68	EUR	15:56:54	Euronext Dublin	202108051428225
47	42.68	EUR	15:56:54	Euronext Dublin	202108051428481
43	42.68	EUR	15:56:56	Euronext Dublin	202108051428737
11	42.68	EUR	15:56:56	Euronext Dublin	202108051428993
47	42.68	EUR	15:57:03	Euronext Dublin	202108051429249
23	42.68	EUR	15:57:06	Euronext Dublin	202108051429505
19	42.68	EUR	15:57:06	Euronext Dublin	202108051429761
34	42.68	EUR	15:57:09	Euronext Dublin	202108051430017
10	42.68	EUR	15:57:09	Euronext Dublin	202108051430273
31	42.68	EUR	15:57:15	Euronext Dublin	202108051430529
18	42.68	EUR	15:57:15	Euronext Dublin	202108051430785
50	42.68	EUR	15:57:20	Euronext Dublin	202108051431041
48	42.68	EUR	15:57:25	Euronext Dublin	202108051431297
15	42.68	EUR	15:57:26	Euronext Dublin	202108051431553
47	42.68	EUR	15:57:31	Euronext Dublin	202108051431809
49	42.68	EUR	15:57:37	Euronext Dublin	202108051432065
54	42.68	EUR	15:57:41	Euronext Dublin	202108051432321
51	42.68	EUR	15:57:46	Euronext Dublin	202108051432577
2	42.68	EUR	15:57:46	Euronext Dublin	202108051432833
22	42.68	EUR	15:57:46	Euronext Dublin	202108051433089
69	42.68	EUR	15:58:01	Euronext Dublin	202108051433345
325	42.67	EUR	15:58:06	Euronext Dublin	202108051435905
62	42.67	EUR	15:58:06	Euronext Dublin	202108051437697
48	42.67	EUR	15:58:39	Euronext Dublin	202108051441025
189	42.66	EUR	15:58:45	Euronext Dublin	202108051443329
22	42.66	EUR	15:58:46	Euronext Dublin	202108051443841
109	42.66	EUR	15:58:46	Euronext Dublin	202108051444097
51	42.66	EUR	15:59:17	Euronext Dublin	202108051444353
52	42.66	EUR	15:59:22	Euronext Dublin	202108051445121
42	42.66	EUR	15:59:25	Euronext Dublin	202108051445377
49	42.66	EUR	15:59:31	Euronext Dublin	202108051445633
42	42.66	EUR	15:59:35	Euronext Dublin	202108051445889
53	42.66	EUR	15:59:39	Euronext Dublin	202108051446145
48	42.66	EUR	15:59:44	Euronext Dublin	202108051446657
5	42.66	EUR	15:59:49	Euronext Dublin	202108051446913
22	42.66	EUR	15:59:49	Euronext Dublin	202108051447169
25	42.66	EUR	15:59:49	Euronext Dublin	202108051447425
48	42.66	EUR	15:59:51	Euronext Dublin	202108051447681
67	42.66	EUR	15:59:52	Euronext Dublin	202108051449217
1	42.66	EUR	15:59:52	Euronext Dublin	202108051449473
5	42.67	EUR	16:00:09	Euronext Dublin	202108051451521
3	42.67	EUR	16:00:09	Euronext Dublin	202108051451777
3	42.67	EUR	16:00:09	Euronext Dublin	202108051452033
77	42.67	EUR	16:00:12	Euronext Dublin	202108051452289
16	42.67	EUR	16:00:12	Euronext Dublin	202108051452545
145	42.65	EUR	16:00:57	Euronext Dublin	202108051457921
258	42.65	EUR	16:00:57	Euronext Dublin	202108051458177
150	42.65	EUR	16:00:57	Euronext Dublin	202108051459201
92	42.65	EUR	16:00:57	Euronext Dublin	202108051459457
102	42.65	EUR	16:01:04	Euronext Dublin	202108051459969
59	42.65	EUR	16:01:05	Euronext Dublin	202108051461761
12	42.67	EUR	16:02:27	Euronext Dublin	202108051465857
23	42.67	EUR	16:02:33	Euronext Dublin	202108051466113
11	42.67	EUR	16:02:33	Euronext Dublin	202108051466369
99	42.67	EUR	16:02:34	Euronext Dublin	202108051466625
150	42.67	EUR	16:02:38	Euronext Dublin	202108051466881
69	42.67	EUR	16:02:48	Euronext Dublin	202108051467137
150	42.67	EUR	16:03:06	Euronext Dublin	202108051467393
111	42.67	EUR	16:03:06	Euronext Dublin	202108051467649
177	42.67	EUR	16:03:24	Euronext Dublin	202108051467905
150	42.67	EUR	16:03:24	Euronext Dublin	202108051468161
117	42.67	EUR	16:03:24	Euronext Dublin	202108051468417
49	42.67	EUR	16:03:26	Euronext Dublin	202108051468673
47	42.67	EUR	16:03:31	Euronext Dublin	202108051468929
29	42.67	EUR	16:03:36	Euronext Dublin	202108051469185
20	42.67	EUR	16:03:36	Euronext Dublin	202108051469441
48	42.67	EUR	16:03:41	Euronext Dublin	202108051469697
51	42.67	EUR	16:03:45	Euronext Dublin	202108051469953
23	42.67	EUR	16:03:49	Euronext Dublin	202108051470209
29	42.67	EUR	16:03:49	Euronext Dublin	202108051470465
54	42.67	EUR	16:03:56	Euronext Dublin	202108051470721
8	42.67	EUR	16:04:00	Euronext Dublin	202108051470977
44	42.67	EUR	16:04:00	Euronext Dublin	202108051471233
51	42.67	EUR	16:04:08	Euronext Dublin	202108051471489
47	42.67	EUR	16:04:09	Euronext Dublin	202108051471745
43	42.67	EUR	16:04:09	Euronext Dublin	202108051472001
1	42.67	EUR	16:04:10	Euronext Dublin	202108051472257
43	42.67	EUR	16:04:22	Euronext Dublin	202108051472513
50	42.67	EUR	16:04:27	Euronext Dublin	202108051472769
46	42.67	EUR	16:04:33	Euronext Dublin	202108051473025
10	42.67	EUR	16:04:37	Euronext Dublin	202108051473281
41	42.67	EUR	16:04:37	Euronext Dublin	202108051473537
53	42.67	EUR	16:04:41	Euronext Dublin	202108051473793
34	42.67	EUR	16:04:44	Euronext Dublin	202108051474049
9	42.67	EUR	16:04:44	Euronext Dublin	202108051474305
13	42.67	EUR	16:04:50	Euronext Dublin	202108051474561
31	42.67	EUR	16:04:50	Euronext Dublin	202108051474817
29	42.67	EUR	16:04:55	Euronext Dublin	202108051475073
21	42.67	EUR	16:04:55	Euronext Dublin	202108051475329
71	42.67	EUR	16:04:59	Euronext Dublin	202108051475585
10	42.67	EUR	16:04:59	Euronext Dublin	202108051475841
63	42.67	EUR	16:04:59	Euronext Dublin	202108051476097
44	42.67	EUR	16:06:11	Euronext Dublin	202108051482241
150	42.67	EUR	16:06:11	Euronext Dublin	202108051482497
167	42.67	EUR	16:06:11	Euronext Dublin	202108051482753
150	42.67	EUR	16:06:11	Euronext Dublin	202108051483521
22	42.67	EUR	16:06:11	Euronext Dublin	202108051483777
176	42.67	EUR	16:06:11	Euronext Dublin	202108051484033
54	42.67	EUR	16:06:13	Euronext Dublin	202108051484289
45	42.67	EUR	16:06:17	Euronext Dublin	202108051484545
47	42.67	EUR	16:06:22	Euronext Dublin	202108051484801
44	42.67	EUR	16:06:26	Euronext Dublin	202108051485569
49	42.67	EUR	16:06:29	Euronext Dublin	202108051485825
42	42.67	EUR	16:06:32	Euronext Dublin	202108051486081
3	42.67	EUR	16:06:32	Euronext Dublin	202108051486337
8	42.69	EUR	16:06:52	Euronext Dublin	202108051489921
91	42.69	EUR	16:06:52	Euronext Dublin	202108051490177
42	42.7	EUR	16:07:54	Euronext Dublin	202108051492737
18	42.7	EUR	16:07:54	Euronext Dublin	202108051492993
107	42.7	EUR	16:07:55	Euronext Dublin	202108051493761
150	42.7	EUR	16:07:55	Euronext Dublin	202108051494017
150	42.7	EUR	16:07:55	Euronext Dublin	202108051494273
74	42.7	EUR	16:07:56	Euronext Dublin	202108051494529
1	42.7	EUR	16:07:57	Euronext Dublin	202108051494785
149	42.7	EUR	16:07:57	Euronext Dublin	202108051495041
118	42.7	EUR	16:08:22	Euronext Dublin	202108051495553
24	42.7	EUR	16:08:22	Euronext Dublin	202108051495809
254	42.7	EUR	16:08:22	Euronext Dublin	202108051496065
150	42.7	EUR	16:08:38	Euronext Dublin	202108051496321
27	42.7	EUR	16:08:38	Euronext Dublin	202108051496577
57	42.7	EUR	16:08:40	Euronext Dublin	202108051496833
150	42.7	EUR	16:09:25	Euronext Dublin	202108051497089
135	42.7	EUR	16:09:25	Euronext Dublin	202108051497345
144	42.7	EUR	16:09:25	Euronext Dublin	202108051497857
147	42.7	EUR	16:09:25	Euronext Dublin	202108051498113
22	42.7	EUR	16:09:29	Euronext Dublin	202108051498625
5	42.69	EUR	16:09:33	Euronext Dublin	202108051501953
164	42.69	EUR	16:09:33	Euronext Dublin	202108051502209
104	42.69	EUR	16:09:33	Euronext Dublin	202108051502465
60	42.69	EUR	16:09:33	Euronext Dublin	202108051505025
67	42.72	EUR	16:10:31	Euronext Dublin	202108051513985
60	42.72	EUR	16:10:31	Euronext Dublin	202108051514241
6	42.72	EUR	16:10:31	Euronext Dublin	202108051514497
144	42.72	EUR	16:10:31	Euronext Dublin	202108051514753
83	42.72	EUR	16:10:38	Euronext Dublin	202108051515265
60	42.72	EUR	16:10:40	Euronext Dublin	202108051515521
53	42.72	EUR	16:10:41	Euronext Dublin	202108051515777
37	42.72	EUR	16:10:41	Euronext Dublin	202108051516033
142	42.72	EUR	16:11:08	Euronext Dublin	202108051516289

 

---

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

 

END

 

 

POSDKPBKOBKDOFK