Transaction in Own Shares

RNS Number : 9266D

CRH PLC

02 July 2021

 

2^nd July 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 1^st July 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:			95,000
Highest price paid per share:			€43.56
Lowest price paid per share:			€42.52
Volume weighted average price paid:			€42.9601

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 12,745,585 of its ordinary shares in treasury which represents 1.603% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 782,394,753 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:		S ociete Generale
Intermediary code:		O2RNE8IBXP4R0TD8PU41
Time zone:		BST
Currency:		EUR
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin		EUR	42.9601	95,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
21	42.95	EUR	08:00:53	Euronext Dublin	2021070123041
23	42.95	EUR	08:00:57	Euronext Dublin	2021070123297
188	43.02	EUR	08:01:05	Euronext Dublin	2021070126625
50	43.04	EUR	08:01:19	Euronext Dublin	2021070128161
51	43.04	EUR	08:01:19	Euronext Dublin	2021070129697
94	43.05	EUR	08:01:35	Euronext Dublin	2021070134305
356	43	EUR	08:03:39	Euronext Dublin	2021070136865
113	43.03	EUR	08:03:40	Euronext Dublin	2021070137633
123	43	EUR	08:03:46	Euronext Dublin	2021070137889
123	43	EUR	08:03:46	Euronext Dublin	2021070138657
112	42.98	EUR	08:03:46	Euronext Dublin	2021070138913
37	43.02	EUR	08:03:53	Euronext Dublin	2021070157089
51	43.02	EUR	08:04:01	Euronext Dublin	2021070162209
231	43.11	EUR	08:05:12	Euronext Dublin	2021070167585
315	43.15	EUR	08:05:36	Euronext Dublin	2021070169633
51	43.15	EUR	08:05:38	Euronext Dublin	2021070172705
39	43.16	EUR	08:05:52	Euronext Dublin	2021070175009
38	43.16	EUR	08:05:55	Euronext Dublin	2021070175265
55	43.13	EUR	08:06:01	Euronext Dublin	2021070177825
82	43.13	EUR	08:06:45	Euronext Dublin	2021070179361
167	43.13	EUR	08:07:07	Euronext Dublin	2021070180129
43	43.13	EUR	08:07:09	Euronext Dublin	2021070181921
192	43.14	EUR	08:08:41	Euronext Dublin	2021070186273
394	43.13	EUR	08:08:56	Euronext Dublin	2021070188321
92	43.15	EUR	08:09:57	Euronext Dublin	2021070190369
101	43.15	EUR	08:09:57	Euronext Dublin	2021070191137
59	43.15	EUR	08:10:05	Euronext Dublin	2021070191649
9	43.17	EUR	08:10:43	Euronext Dublin	2021070198305
141	43.17	EUR	08:10:43	Euronext Dublin	2021070199073
46	43.15	EUR	08:10:49	Euronext Dublin	20210701102657
47	43.13	EUR	08:11:16	Euronext Dublin	20210701104193
54	43.15	EUR	08:12:47	Euronext Dublin	20210701109825
200	43.15	EUR	08:12:47	Euronext Dublin	20210701110081
19	43.15	EUR	08:12:47	Euronext Dublin	20210701110337
115	43.17	EUR	08:13:24	Euronext Dublin	20210701115713
65	43.21	EUR	08:14:05	Euronext Dublin	20210701116225
116	43.2	EUR	08:14:08	Euronext Dublin	20210701116737
108	43.29	EUR	08:15:30	Euronext Dublin	20210701121601
150	43.29	EUR	08:15:30	Euronext Dublin	20210701123137
39	43.29	EUR	08:15:30	Euronext Dublin	20210701123393
46	43.29	EUR	08:15:30	Euronext Dublin	20210701123649
47	43.3	EUR	08:15:40	Euronext Dublin	20210701134145
184	43.28	EUR	08:16:15	Euronext Dublin	20210701141825
47	43.25	EUR	08:16:24	Euronext Dublin	20210701143361
47	43.22	EUR	08:16:33	Euronext Dublin	20210701144641
53	43.2	EUR	08:16:43	Euronext Dublin	20210701149249
136	43.16	EUR	08:17:29	Euronext Dublin	20210701149505
6	43.2	EUR	08:18:34	Euronext Dublin	20210701158721
16	43.2	EUR	08:18:34	Euronext Dublin	20210701158977
208	43.21	EUR	08:19:41	Euronext Dublin	20210701162305
194	43.24	EUR	08:20:22	Euronext Dublin	20210701163585
195	43.26	EUR	08:20:46	Euronext Dublin	20210701166145
85	43.27	EUR	08:21:10	Euronext Dublin	20210701167681
64	43.26	EUR	08:21:12	Euronext Dublin	20210701167937
147	43.27	EUR	08:21:46	Euronext Dublin	20210701168961
207	43.35	EUR	08:22:13	Euronext Dublin	20210701179969
66	43.35	EUR	08:22:13	Euronext Dublin	20210701180993
248	43.36	EUR	08:22:18	Euronext Dublin	20210701184833
121	43.35	EUR	08:22:18	Euronext Dublin	20210701186881
150	43.35	EUR	08:22:18	Euronext Dublin	20210701187137
11	43.36	EUR	08:22:18	Euronext Dublin	20210701187393
50	43.36	EUR	08:22:18	Euronext Dublin	20210701187649
152	43.37	EUR	08:22:51	Euronext Dublin	20210701196353
112	43.39	EUR	08:23:06	Euronext Dublin	20210701201473
101	43.37	EUR	08:23:18	Euronext Dublin	20210701204801
100	43.37	EUR	08:23:34	Euronext Dublin	20210701210945
75	43.37	EUR	08:23:49	Euronext Dublin	20210701215041
176	43.38	EUR	08:24:25	Euronext Dublin	20210701218625
70	43.38	EUR	08:24:25	Euronext Dublin	20210701219137
50	43.33	EUR	08:24:31	Euronext Dublin	20210701220417
99	43.28	EUR	08:25:14	Euronext Dublin	20210701224001
92	43.34	EUR	08:25:28	Euronext Dublin	20210701226561
71	43.34	EUR	08:25:28	Euronext Dublin	20210701226817
68	43.3	EUR	08:25:55	Euronext Dublin	20210701227329
17	43.3	EUR	08:25:55	Euronext Dublin	20210701227585
203	43.27	EUR	08:26:47	Euronext Dublin	20210701229121
96	43.26	EUR	08:27:17	Euronext Dublin	20210701230401
6	43.24	EUR	08:27:45	Euronext Dublin	20210701231169
76	43.24	EUR	08:27:45	Euronext Dublin	20210701231425
15	43.24	EUR	08:27:45	Euronext Dublin	20210701231681
109	43.21	EUR	08:28:32	Euronext Dublin	20210701235009
1	43.22	EUR	08:29:02	Euronext Dublin	20210701238337
13	43.22	EUR	08:29:10	Euronext Dublin	20210701239105
91	43.22	EUR	08:29:10	Euronext Dublin	20210701239361
104	43.25	EUR	08:29:54	Euronext Dublin	20210701241921
119	43.25	EUR	08:29:54	Euronext Dublin	20210701242177
102	43.3	EUR	08:31:18	Euronext Dublin	20210701256769
128	43.3	EUR	08:31:25	Euronext Dublin	20210701257793
98	43.3	EUR	08:31:25	Euronext Dublin	20210701258561
79	43.35	EUR	08:32:09	Euronext Dublin	20210701263425
78	43.35	EUR	08:32:09	Euronext Dublin	20210701263937
49	43.34	EUR	08:32:26	Euronext Dublin	20210701265985
49	43.33	EUR	08:32:37	Euronext Dublin	20210701266241
91	43.33	EUR	08:33:06	Euronext Dublin	20210701266753
56	43.28	EUR	08:33:29	Euronext Dublin	20210701267265
162	43.26	EUR	08:34:19	Euronext Dublin	20210701271617
25	43.28	EUR	08:35:24	Euronext Dublin	20210701277761
9	43.28	EUR	08:35:24	Euronext Dublin	20210701278017
25	43.28	EUR	08:35:24	Euronext Dublin	20210701278273
9	43.28	EUR	08:35:24	Euronext Dublin	20210701278529
26	43.3	EUR	08:36:10	Euronext Dublin	20210701285185
159	43.3	EUR	08:36:30	Euronext Dublin	20210701286465
25	43.3	EUR	08:36:30	Euronext Dublin	20210701287233
199	43.3	EUR	08:36:30	Euronext Dublin	20210701287489
46	43.29	EUR	08:36:49	Euronext Dublin	20210701288257
97	43.28	EUR	08:37:52	Euronext Dublin	20210701289793
114	43.27	EUR	08:38:01	Euronext Dublin	20210701290049
46	43.26	EUR	08:38:07	Euronext Dublin	20210701292353
103	43.23	EUR	08:38:52	Euronext Dublin	20210701296193
55	43.23	EUR	08:38:54	Euronext Dublin	20210701296961
97	43.23	EUR	08:39:38	Euronext Dublin	20210701300545
51	43.23	EUR	08:39:38	Euronext Dublin	20210701301569
62	43.24	EUR	08:40:21	Euronext Dublin	20210701305409
69	43.24	EUR	08:40:21	Euronext Dublin	20210701305665
48	43.22	EUR	08:40:47	Euronext Dublin	20210701306689
46	43.2	EUR	08:40:58	Euronext Dublin	20210701307969
2	43.22	EUR	08:41:34	Euronext Dublin	20210701311297
150	43.22	EUR	08:41:34	Euronext Dublin	20210701311553
46	43.22	EUR	08:41:34	Euronext Dublin	20210701311809
86	43.22	EUR	08:42:34	Euronext Dublin	20210701319233
159	43.2	EUR	08:44:33	Euronext Dublin	20210701320257
244	43.23	EUR	08:45:42	Euronext Dublin	20210701327937
81	43.23	EUR	08:45:42	Euronext Dublin	20210701329729
192	43.28	EUR	08:47:19	Euronext Dublin	20210701336385
108	43.27	EUR	08:47:59	Euronext Dublin	20210701338177
167	43.27	EUR	08:49:17	Euronext Dublin	20210701341505
106	43.27	EUR	08:49:50	Euronext Dublin	20210701343297
95	43.27	EUR	08:50:31	Euronext Dublin	20210701344065
91	43.27	EUR	08:51:22	Euronext Dublin	20210701346113
49	43.27	EUR	08:51:22	Euronext Dublin	20210701346625
81	43.34	EUR	08:51:50	Euronext Dublin	20210701362753
46	43.3	EUR	08:52:22	Euronext Dublin	20210701377857
217	43.3	EUR	08:54:42	Euronext Dublin	20210701384257
159	43.3	EUR	08:54:56	Euronext Dublin	20210701386049
92	43.3	EUR	08:55:35	Euronext Dublin	20210701387841
13	43.42	EUR	09:00:46	Euronext Dublin	20210701422401
100	43.42	EUR	09:00:50	Euronext Dublin	20210701422657
70	43.42	EUR	09:00:50	Euronext Dublin	20210701422913
224	43.43	EUR	09:00:55	Euronext Dublin	20210701427009
1	43.43	EUR	09:00:55	Euronext Dublin	20210701427265
173	43.48	EUR	09:01:22	Euronext Dublin	20210701433409
73	43.48	EUR	09:01:40	Euronext Dublin	20210701435457
28	43.48	EUR	09:01:40	Euronext Dublin	20210701435713
136	43.49	EUR	09:01:40	Euronext Dublin	20210701436225
101	43.49	EUR	09:01:40	Euronext Dublin	20210701437505
92	43.49	EUR	09:02:18	Euronext Dublin	20210701442113
47	43.48	EUR	09:02:34	Euronext Dublin	20210701448769
21	43.44	EUR	09:02:44	Euronext Dublin	20210701452865
26	43.44	EUR	09:02:44	Euronext Dublin	20210701453121
15	43.48	EUR	09:04:17	Euronext Dublin	20210701458241
72	43.48	EUR	09:04:25	Euronext Dublin	20210701459009
111	43.48	EUR	09:04:25	Euronext Dublin	20210701459265
91	43.48	EUR	09:04:25	Euronext Dublin	20210701460289
63	43.43	EUR	09:04:58	Euronext Dublin	20210701461825
46	43.43	EUR	09:05:03	Euronext Dublin	20210701462849
103	43.41	EUR	09:06:03	Euronext Dublin	20210701465153
48	43.41	EUR	09:06:03	Euronext Dublin	20210701465409
112	43.41	EUR	09:08:25	Euronext Dublin	20210701470785
161	43.41	EUR	09:09:00	Euronext Dublin	20210701472065
45	43.41	EUR	09:09:00	Euronext Dublin	20210701473601
19	43.42	EUR	09:12:40	Euronext Dublin	20210701490241
100	43.42	EUR	09:12:40	Euronext Dublin	20210701490497
219	43.42	EUR	09:12:49	Euronext Dublin	20210701492033
289	43.41	EUR	09:13:40	Euronext Dublin	20210701493057
141	43.41	EUR	09:13:40	Euronext Dublin	20210701493569
48	43.4	EUR	09:13:59	Euronext Dublin	20210701495873
47	43.36	EUR	09:14:18	Euronext Dublin	20210701499969
91	43.36	EUR	09:14:54	Euronext Dublin	20210701502785
5	43.37	EUR	09:16:10	Euronext Dublin	20210701507905
100	43.37	EUR	09:16:26	Euronext Dublin	20210701510465
70	43.37	EUR	09:16:26	Euronext Dublin	20210701510721
69	43.36	EUR	09:16:42	Euronext Dublin	20210701512769
41	43.33	EUR	09:17:48	Euronext Dublin	20210701518657
165	43.31	EUR	09:18:27	Euronext Dublin	20210701519169
5	43.31	EUR	09:18:27	Euronext Dublin	20210701519425
64	43.31	EUR	09:18:28	Euronext Dublin	20210701519937
177	43.3	EUR	09:20:00	Euronext Dublin	20210701525057
64	43.3	EUR	09:20:00	Euronext Dublin	20210701525569
15	43.27	EUR	09:20:32	Euronext Dublin	20210701529409
38	43.27	EUR	09:20:32	Euronext Dublin	20210701529665
202	43.26	EUR	09:22:27	Euronext Dublin	20210701536065
133	43.26	EUR	09:22:37	Euronext Dublin	20210701536833
49	43.26	EUR	09:22:37	Euronext Dublin	20210701537089
88	43.25	EUR	09:23:11	Euronext Dublin	20210701542465
214	43.26	EUR	09:25:41	Euronext Dublin	20210701557057
30	43.32	EUR	09:30:32	Euronext Dublin	20210701569089
6	43.32	EUR	09:30:32	Euronext Dublin	20210701569345
30	43.32	EUR	09:30:36	Euronext Dublin	20210701570625
7	43.32	EUR	09:30:36	Euronext Dublin	20210701570881
30	43.32	EUR	09:30:37	Euronext Dublin	20210701571137
12	43.32	EUR	09:30:37	Euronext Dublin	20210701571393
30	43.32	EUR	09:30:38	Euronext Dublin	20210701571649
10	43.32	EUR	09:30:38	Euronext Dublin	20210701571905
30	43.32	EUR	09:30:38	Euronext Dublin	20210701572161
8	43.32	EUR	09:30:38	Euronext Dublin	20210701572417
30	43.32	EUR	09:30:39	Euronext Dublin	20210701572673
7	43.32	EUR	09:30:39	Euronext Dublin	20210701572929
30	43.32	EUR	09:30:40	Euronext Dublin	20210701573441
10	43.32	EUR	09:30:40	Euronext Dublin	20210701573697
5	43.32	EUR	09:30:40	Euronext Dublin	20210701573953
63	43.35	EUR	09:33:04	Euronext Dublin	20210701576513
465	43.34	EUR	09:33:38	Euronext Dublin	20210701582657
121	43.34	EUR	09:33:38	Euronext Dublin	20210701583681
150	43.34	EUR	09:33:38	Euronext Dublin	20210701583937
34	43.35	EUR	09:33:38	Euronext Dublin	20210701584193
60	43.35	EUR	09:33:38	Euronext Dublin	20210701584449
89	43.35	EUR	09:34:33	Euronext Dublin	20210701592897
201	43.4	EUR	09:36:13	Euronext Dublin	20210701616193
48	43.38	EUR	09:36:45	Euronext Dublin	20210701619777
195	43.47	EUR	09:39:33	Euronext Dublin	20210701644097
370	43.54	EUR	09:42:00	Euronext Dublin	20210701651521
31	43.54	EUR	09:42:00	Euronext Dublin	20210701651777
94	43.54	EUR	09:42:00	Euronext Dublin	20210701653569
64	43.54	EUR	09:42:00	Euronext Dublin	20210701653825
68	43.53	EUR	09:42:02	Euronext Dublin	20210701654593
45	43.52	EUR	09:42:13	Euronext Dublin	20210701657409
83	43.53	EUR	09:42:43	Euronext Dublin	20210701658433
147	43.56	EUR	09:44:07	Euronext Dublin	20210701672001
116	43.56	EUR	09:44:07	Euronext Dublin	20210701673281
46	43.52	EUR	09:44:24	Euronext Dublin	20210701675329
92	43.51	EUR	09:45:03	Euronext Dublin	20210701679425
90	43.5	EUR	09:45:32	Euronext Dublin	20210701682753
46	43.45	EUR	09:46:01	Euronext Dublin	20210701683521
101	43.42	EUR	09:47:26	Euronext Dublin	20210701686081
95	43.41	EUR	09:48:03	Euronext Dublin	20210701686849
65	43.41	EUR	09:48:03	Euronext Dublin	20210701687617
91	43.4	EUR	09:49:30	Euronext Dublin	20210701689153
79	43.4	EUR	09:49:30	Euronext Dublin	20210701690433
90	43.37	EUR	09:50:45	Euronext Dublin	20210701692993
50	43.37	EUR	09:50:54	Euronext Dublin	20210701698113
89	43.35	EUR	09:52:01	Euronext Dublin	20210701699137
107	43.34	EUR	09:53:08	Euronext Dublin	20210701703233
64	43.34	EUR	09:53:16	Euronext Dublin	20210701703745
90	43.33	EUR	09:54:00	Euronext Dublin	20210701705793
47	43.31	EUR	09:54:38	Euronext Dublin	20210701706305
133	43.3	EUR	09:56:23	Euronext Dublin	20210701707585
96	43.3	EUR	09:56:23	Euronext Dublin	20210701709889
116	43.25	EUR	09:57:30	Euronext Dublin	20210701716289
32	43.25	EUR	09:57:30	Euronext Dublin	20210701716545
55	43.22	EUR	09:58:42	Euronext Dublin	20210701717313
45	43.26	EUR	10:01:27	Euronext Dublin	20210701727297
151	43.26	EUR	10:01:27	Euronext Dublin	20210701728065
151	43.26	EUR	10:01:27	Euronext Dublin	20210701728321
54	43.26	EUR	10:01:29	Euronext Dublin	20210701729089
42	43.26	EUR	10:01:30	Euronext Dublin	20210701729601
6	43.26	EUR	10:01:30	Euronext Dublin	20210701729857
47	43.24	EUR	10:02:09	Euronext Dublin	20210701730881
46	43.2	EUR	10:02:42	Euronext Dublin	20210701732417
68	43.17	EUR	10:05:25	Euronext Dublin	20210701738561
184	43.17	EUR	10:05:25	Euronext Dublin	20210701738817
32	43.17	EUR	10:05:25	Euronext Dublin	20210701739073
53	43.17	EUR	10:05:25	Euronext Dublin	20210701739329
47	43.15	EUR	10:05:49	Euronext Dublin	20210701742657
86	43.11	EUR	10:06:31	Euronext Dublin	20210701744705
151	43.1	EUR	10:07:28	Euronext Dublin	20210701748545
105	43.09	EUR	10:09:00	Euronext Dublin	20210701751361
139	43.09	EUR	10:09:00	Euronext Dublin	20210701751617
59	43.07	EUR	10:09:41	Euronext Dublin	20210701753409
47	43.06	EUR	10:09:44	Euronext Dublin	20210701754689
8	43.07	EUR	10:10:03	Euronext Dublin	20210701757249
46	43.06	EUR	10:10:09	Euronext Dublin	20210701758017
89	42.98	EUR	10:11:40	Euronext Dublin	20210701780033
46	42.98	EUR	10:11:40	Euronext Dublin	20210701780545
185	43.02	EUR	10:13:51	Euronext Dublin	20210701794625
46	43	EUR	10:14:28	Euronext Dublin	20210701797441
2	43	EUR	10:14:31	Euronext Dublin	20210701797697
47	42.99	EUR	10:14:53	Euronext Dublin	20210701798209
47	42.97	EUR	10:15:13	Euronext Dublin	20210701800001
22	42.95	EUR	10:16:12	Euronext Dublin	20210701806401
68	42.95	EUR	10:16:12	Euronext Dublin	20210701806657
47	42.94	EUR	10:16:12	Euronext Dublin	20210701806913
53	42.91	EUR	10:16:59	Euronext Dublin	20210701813057
1	42.91	EUR	10:17:00	Euronext Dublin	20210701813313
3	42.91	EUR	10:17:00	Euronext Dublin	20210701813569
64	42.94	EUR	10:17:49	Euronext Dublin	20210701816897
49	42.94	EUR	10:17:49	Euronext Dublin	20210701817153
56	42.94	EUR	10:17:49	Euronext Dublin	20210701817409
28	42.94	EUR	10:19:31	Euronext Dublin	20210701822529
145	42.94	EUR	10:19:31	Euronext Dublin	20210701822785
56	42.93	EUR	10:19:31	Euronext Dublin	20210701824577
39	42.94	EUR	10:21:14	Euronext Dublin	20210701829185
122	42.94	EUR	10:21:14	Euronext Dublin	20210701829441
141	42.95	EUR	10:22:14	Euronext Dublin	20210701831489
94	42.94	EUR	10:22:25	Euronext Dublin	20210701833281
106	42.93	EUR	10:22:34	Euronext Dublin	20210701835585
50	42.93	EUR	10:22:34	Euronext Dublin	20210701836353
123	42.91	EUR	10:22:58	Euronext Dublin	20210701841473
2	42.91	EUR	10:22:58	Euronext Dublin	20210701841729
4	42.96	EUR	10:24:19	Euronext Dublin	20210701850433
207	42.96	EUR	10:24:43	Euronext Dublin	20210701852993
117	42.98	EUR	10:25:16	Euronext Dublin	20210701855553
46	42.97	EUR	10:25:26	Euronext Dublin	20210701857345
128	43.01	EUR	10:26:56	Euronext Dublin	20210701862977
66	42.99	EUR	10:26:56	Euronext Dublin	20210701866049
85	43.01	EUR	10:28:23	Euronext Dublin	20210701868609
109	43.01	EUR	10:28:23	Euronext Dublin	20210701869377
82	43.05	EUR	10:29:10	Euronext Dublin	20210701872449
103	43.06	EUR	10:30:03	Euronext Dublin	20210701873985
47	43.03	EUR	10:30:11	Euronext Dublin	20210701876545
107	43.1	EUR	10:32:06	Euronext Dublin	20210701879361
82	43.1	EUR	10:32:06	Euronext Dublin	20210701880129
46	43.1	EUR	10:32:35	Euronext Dublin	20210701882945
89	43.09	EUR	10:33:32	Euronext Dublin	20210701884737
1	43.09	EUR	10:33:32	Euronext Dublin	20210701884993
172	43.06	EUR	10:35:05	Euronext Dublin	20210701892929
64	43.03	EUR	10:35:37	Euronext Dublin	20210701895489
91	43.02	EUR	10:36:24	Euronext Dublin	20210701897793
172	43.02	EUR	10:37:55	Euronext Dublin	20210701899841
46	43	EUR	10:38:08	Euronext Dublin	20210701903425
47	43.01	EUR	10:38:39	Euronext Dublin	20210701904193
46	43.01	EUR	10:39:11	Euronext Dublin	20210701905473
91	43.01	EUR	10:39:58	Euronext Dublin	20210701907777
48	43.01	EUR	10:40:17	Euronext Dublin	20210701909057
46	43	EUR	10:40:29	Euronext Dublin	20210701913665
91	43	EUR	10:41:08	Euronext Dublin	20210701915201
94	42.96	EUR	10:42:02	Euronext Dublin	20210701918785
141	43	EUR	10:42:49	Euronext Dublin	20210701925185
75	43	EUR	10:43:21	Euronext Dublin	20210701928769
47	42.99	EUR	10:43:26	Euronext Dublin	20210701930049
46	42.97	EUR	10:43:51	Euronext Dublin	20210701931585
91	42.95	EUR	10:44:25	Euronext Dublin	20210701933633
94	42.96	EUR	10:45:13	Euronext Dublin	20210701938241
179	42.99	EUR	10:47:45	Euronext Dublin	20210701947201
51	42.99	EUR	10:47:45	Euronext Dublin	20210701947457
165	42.99	EUR	10:47:49	Euronext Dublin	20210701949249
81	42.98	EUR	10:48:30	Euronext Dublin	20210701953345
132	42.98	EUR	10:49:04	Euronext Dublin	20210701954113
92	42.96	EUR	10:49:34	Euronext Dublin	20210701955393
107	42.93	EUR	10:50:44	Euronext Dublin	20210701958209
85	42.93	EUR	10:50:44	Euronext Dublin	20210701958465
47	42.93	EUR	10:50:57	Euronext Dublin	20210701961025
81	42.97	EUR	10:52:11	Euronext Dublin	20210701965633
106	42.97	EUR	10:52:11	Euronext Dublin	20210701965889
216	43	EUR	10:54:55	Euronext Dublin	20210701972801
122	43	EUR	10:54:55	Euronext Dublin	20210701973057
142	43	EUR	10:54:55	Euronext Dublin	20210701973313
156	43.03	EUR	10:55:53	Euronext Dublin	20210701977153
56	43.07	EUR	10:56:31	Euronext Dublin	20210701983041
73	43.07	EUR	10:56:31	Euronext Dublin	20210701983297
91	43.06	EUR	10:57:07	Euronext Dublin	20210701987137
47	43.04	EUR	10:57:38	Euronext Dublin	20210701989953
47	43.03	EUR	10:57:52	Euronext Dublin	20210701990977
153	43.02	EUR	10:59:23	Euronext Dublin	20210701995329
120	43.02	EUR	10:59:23	Euronext Dublin	20210701996353
174	43.01	EUR	11:00:47	Euronext Dublin	202107011002241
119	43.01	EUR	11:01:52	Euronext Dublin	202107011003777
47	43.01	EUR	11:02:01	Euronext Dublin	202107011004289
92	43	EUR	11:02:40	Euronext Dublin	202107011008641
87	42.98	EUR	11:03:29	Euronext Dublin	202107011011457
47	42.98	EUR	11:03:39	Euronext Dublin	202107011012481
47	42.99	EUR	11:04:01	Euronext Dublin	202107011017857
84	43.01	EUR	11:05:13	Euronext Dublin	202107011027585
174	43.05	EUR	11:07:28	Euronext Dublin	202107011040385
126	43.04	EUR	11:07:34	Euronext Dublin	202107011041153
47	43.03	EUR	11:08:02	Euronext Dublin	202107011043713
191	43.09	EUR	11:09:51	Euronext Dublin	202107011050881
91	43.11	EUR	11:11:03	Euronext Dublin	202107011058561
49	43.11	EUR	11:11:03	Euronext Dublin	202107011059329
100	43.1	EUR	11:11:58	Euronext Dublin	202107011061377
69	43.09	EUR	11:12:34	Euronext Dublin	202107011068801
96	43.06	EUR	11:13:49	Euronext Dublin	202107011072385
71	43.06	EUR	11:13:49	Euronext Dublin	202107011072641
92	43.07	EUR	11:14:39	Euronext Dublin	202107011075201
30	43.08	EUR	11:18:17	Euronext Dublin	202107011092353
163	43.08	EUR	11:18:17	Euronext Dublin	202107011092609
33	43.08	EUR	11:18:17	Euronext Dublin	202107011093377
189	43.08	EUR	11:18:18	Euronext Dublin	202107011093889
47	43.07	EUR	11:18:57	Euronext Dublin	202107011095937
46	43.05	EUR	11:19:08	Euronext Dublin	202107011099009
46	43.05	EUR	11:19:50	Euronext Dublin	202107011107713
91	43.05	EUR	11:20:52	Euronext Dublin	202107011111041
63	43.05	EUR	11:20:53	Euronext Dublin	202107011116673
28	43.02	EUR	11:21:21	Euronext Dublin	202107011119489
18	43.02	EUR	11:21:21	Euronext Dublin	202107011119745
46	43.01	EUR	11:21:40	Euronext Dublin	202107011122817
47	43.01	EUR	11:22:01	Euronext Dublin	202107011125377
46	42.96	EUR	11:22:25	Euronext Dublin	202107011128449
47	42.95	EUR	11:22:55	Euronext Dublin	202107011133313
46	42.96	EUR	11:23:08	Euronext Dublin	202107011137409
47	42.97	EUR	11:23:42	Euronext Dublin	202107011139201
46	42.95	EUR	11:24:11	Euronext Dublin	202107011142017
101	42.98	EUR	11:24:54	Euronext Dublin	202107011147649
46	42.95	EUR	11:25:11	Euronext Dublin	202107011148673
89	42.92	EUR	11:26:01	Euronext Dublin	202107011150465
89	42.93	EUR	11:26:57	Euronext Dublin	202107011153537
89	42.91	EUR	11:28:08	Euronext Dublin	202107011157121
58	42.91	EUR	11:28:22	Euronext Dublin	202107011158401
46	42.9	EUR	11:28:50	Euronext Dublin	202107011160193
46	42.9	EUR	11:28:57	Euronext Dublin	202107011166337
33	42.9	EUR	11:29:29	Euronext Dublin	202107011167617
72	42.9	EUR	11:30:04	Euronext Dublin	202107011168385
46	42.87	EUR	11:30:21	Euronext Dublin	202107011170689
46	42.85	EUR	11:30:32	Euronext Dublin	202107011171201
46	42.84	EUR	11:30:56	Euronext Dublin	202107011172225
61	42.84	EUR	11:31:38	Euronext Dublin	202107011178625
130	42.89	EUR	11:33:13	Euronext Dublin	202107011185793
106	42.89	EUR	11:33:13	Euronext Dublin	202107011186305
46	42.89	EUR	11:33:48	Euronext Dublin	202107011186817
181	42.89	EUR	11:35:18	Euronext Dublin	202107011189377
65	42.89	EUR	11:35:18	Euronext Dublin	202107011190913
48	42.89	EUR	11:35:41	Euronext Dublin	202107011193473
145	42.89	EUR	11:36:37	Euronext Dublin	202107011209089
89	42.91	EUR	11:37:37	Euronext Dublin	202107011214465
105	42.91	EUR	11:37:37	Euronext Dublin	202107011214721
59	42.87	EUR	11:38:02	Euronext Dublin	202107011215745
47	42.86	EUR	11:38:24	Euronext Dublin	202107011216769
95	42.88	EUR	11:39:06	Euronext Dublin	202107011220097
47	42.88	EUR	11:39:06	Euronext Dublin	202107011222401
48	42.89	EUR	11:39:23	Euronext Dublin	202107011223937
25	42.87	EUR	11:39:47	Euronext Dublin	202107011225985
47	42.86	EUR	11:40:02	Euronext Dublin	202107011227009
46	42.85	EUR	11:40:11	Euronext Dublin	202107011228801
46	42.81	EUR	11:40:33	Euronext Dublin	202107011233665
51	42.8	EUR	11:41:03	Euronext Dublin	202107011243905
71	42.83	EUR	11:41:40	Euronext Dublin	202107011248001
46	42.83	EUR	11:42:02	Euronext Dublin	202107011249281
18	42.8	EUR	11:42:30	Euronext Dublin	202107011250305
28	42.8	EUR	11:42:30	Euronext Dublin	202107011250561
46	42.81	EUR	11:42:48	Euronext Dublin	202107011251585
46	42.78	EUR	11:43:31	Euronext Dublin	202107011253121
46	42.77	EUR	11:43:47	Euronext Dublin	202107011254401
133	42.78	EUR	11:44:50	Euronext Dublin	202107011258241
47	42.73	EUR	11:45:31	Euronext Dublin	202107011260545
54	42.74	EUR	11:46:37	Euronext Dublin	202107011265409
27	42.76	EUR	11:47:15	Euronext Dublin	202107011266433
69	42.76	EUR	11:47:15	Euronext Dublin	202107011266689
119	42.76	EUR	11:47:39	Euronext Dublin	202107011267457
47	42.76	EUR	11:47:46	Euronext Dublin	202107011267969
91	42.76	EUR	11:48:47	Euronext Dublin	202107011270273
31	42.8	EUR	11:49:40	Euronext Dublin	202107011276673
51	42.8	EUR	11:49:40	Euronext Dublin	202107011276929
57	42.8	EUR	11:49:41	Euronext Dublin	202107011277441
47	42.78	EUR	11:50:05	Euronext Dublin	202107011278721
47	42.75	EUR	11:50:35	Euronext Dublin	202107011282049
160	42.76	EUR	11:53:05	Euronext Dublin	202107011288961
48	42.76	EUR	11:53:05	Euronext Dublin	202107011289729
120	42.75	EUR	11:53:19	Euronext Dublin	202107011291777
46	42.75	EUR	11:53:24	Euronext Dublin	202107011292801
88	42.71	EUR	11:54:07	Euronext Dublin	202107011296385
47	42.71	EUR	11:54:40	Euronext Dublin	202107011299969
46	42.7	EUR	11:54:50	Euronext Dublin	202107011305857
46	42.67	EUR	11:55:07	Euronext Dublin	202107011313281
113	42.71	EUR	11:57:09	Euronext Dublin	202107011319169
171	42.71	EUR	11:57:27	Euronext Dublin	202107011322241
94	42.7	EUR	11:58:19	Euronext Dublin	202107011323009
48	42.74	EUR	11:58:23	Euronext Dublin	202107011326337
48	42.75	EUR	11:58:51	Euronext Dublin	202107011327617
46	42.74	EUR	11:59:11	Euronext Dublin	202107011328897
8	42.74	EUR	11:59:38	Euronext Dublin	202107011330177
4	42.74	EUR	11:59:43	Euronext Dublin	202107011332481
2	42.74	EUR	11:59:44	Euronext Dublin	202107011332737
2	42.74	EUR	11:59:45	Euronext Dublin	202107011332993
4	42.74	EUR	11:59:46	Euronext Dublin	202107011333249
2	42.74	EUR	11:59:47	Euronext Dublin	202107011333505
4	42.74	EUR	11:59:48	Euronext Dublin	202107011333761
65	42.74	EUR	12:00:00	Euronext Dublin	202107011334273
47	42.72	EUR	12:00:06	Euronext Dublin	202107011335297
25	42.74	EUR	12:00:59	Euronext Dublin	202107011339905
95	42.74	EUR	12:00:59	Euronext Dublin	202107011340161
101	42.74	EUR	12:01:45	Euronext Dublin	202107011342977
67	42.74	EUR	12:01:45	Euronext Dublin	202107011344769
87	42.69	EUR	12:02:13	Euronext Dublin	202107011346561
48	42.69	EUR	12:02:30	Euronext Dublin	202107011348353
120	42.72	EUR	12:04:23	Euronext Dublin	202107011368321
109	42.72	EUR	12:04:23	Euronext Dublin	202107011368577
178	42.68	EUR	12:05:11	Euronext Dublin	202107011370881
77	42.67	EUR	12:05:15	Euronext Dublin	202107011371137
112	42.63	EUR	12:06:04	Euronext Dublin	202107011372417
128	42.67	EUR	12:07:32	Euronext Dublin	202107011378561
76	42.66	EUR	12:07:44	Euronext Dublin	202107011379329
90	42.68	EUR	12:08:22	Euronext Dublin	202107011382657
47	42.67	EUR	12:08:39	Euronext Dublin	202107011383425
92	42.68	EUR	12:09:19	Euronext Dublin	202107011384961
47	42.66	EUR	12:09:43	Euronext Dublin	202107011387521
47	42.65	EUR	12:10:04	Euronext Dublin	202107011388801
59	42.64	EUR	12:10:39	Euronext Dublin	202107011391873
91	42.66	EUR	12:11:29	Euronext Dublin	202107011395969
47	42.63	EUR	12:12:02	Euronext Dublin	202107011397249
46	42.62	EUR	12:12:49	Euronext Dublin	202107011398017
46	42.62	EUR	12:12:59	Euronext Dublin	202107011398529
87	42.62	EUR	12:14:16	Euronext Dublin	202107011402369
46	42.6	EUR	12:14:23	Euronext Dublin	202107011404929
41	42.57	EUR	12:14:56	Euronext Dublin	202107011407745
5	42.57	EUR	12:14:56	Euronext Dublin	202107011408001
64	42.62	EUR	12:15:38	Euronext Dublin	202107011416193
27	42.61	EUR	12:17:05	Euronext Dublin	202107011420545
98	42.61	EUR	12:17:05	Euronext Dublin	202107011420801
189	42.68	EUR	12:18:52	Euronext Dublin	202107011425665
24	42.67	EUR	12:19:54	Euronext Dublin	202107011428993
125	42.67	EUR	12:19:54	Euronext Dublin	202107011429249
118	42.67	EUR	12:19:55	Euronext Dublin	202107011431297
47	42.64	EUR	12:20:26	Euronext Dublin	202107011433089
46	42.65	EUR	12:20:44	Euronext Dublin	202107011435137
98	42.64	EUR	12:22:03	Euronext Dublin	202107011436929
106	42.64	EUR	12:22:03	Euronext Dublin	202107011437185
46	42.6	EUR	12:22:20	Euronext Dublin	202107011443073
48	42.59	EUR	12:22:47	Euronext Dublin	202107011444609
46	42.56	EUR	12:23:00	Euronext Dublin	202107011447169
48	42.55	EUR	12:23:20	Euronext Dublin	202107011453825
48	42.52	EUR	12:23:43	Euronext Dublin	202107011457409
165	42.64	EUR	12:26:23	Euronext Dublin	202107011475329
167	42.64	EUR	12:26:23	Euronext Dublin	202107011476097
91	42.68	EUR	12:27:14	Euronext Dublin	202107011479937
48	42.69	EUR	12:28:05	Euronext Dublin	202107011484801
22	42.69	EUR	12:28:05	Euronext Dublin	202107011485057
21	42.69	EUR	12:28:05	Euronext Dublin	202107011485313
46	42.7	EUR	12:28:25	Euronext Dublin	202107011488385
119	42.73	EUR	12:29:37	Euronext Dublin	202107011492993
59	42.73	EUR	12:30:02	Euronext Dublin	202107011495041
45	42.75	EUR	12:32:48	Euronext Dublin	202107011510913
244	42.75	EUR	12:32:48	Euronext Dublin	202107011511169
175	42.79	EUR	12:36:52	Euronext Dublin	202107011523201
176	42.79	EUR	12:36:52	Euronext Dublin	202107011523457
176	42.79	EUR	12:36:52	Euronext Dublin	202107011523713
289	42.81	EUR	12:38:42	Euronext Dublin	202107011534977
137	42.85	EUR	12:39:21	Euronext Dublin	202107011538561
5	42.85	EUR	12:39:21	Euronext Dublin	202107011538817
139	42.85	EUR	12:39:29	Euronext Dublin	202107011539585
46	42.86	EUR	12:39:40	Euronext Dublin	202107011540609
87	42.87	EUR	12:40:19	Euronext Dublin	202107011543937
89	42.86	EUR	12:41:07	Euronext Dublin	202107011549057
169	42.84	EUR	12:42:34	Euronext Dublin	202107011554945
102	42.87	EUR	12:43:32	Euronext Dublin	202107011561857
47	42.85	EUR	12:44:08	Euronext Dublin	202107011563393
143	42.86	EUR	12:46:08	Euronext Dublin	202107011565441
121	42.85	EUR	12:46:08	Euronext Dublin	202107011566209
51	42.85	EUR	12:46:08	Euronext Dublin	202107011566977
46	42.83	EUR	12:46:27	Euronext Dublin	202107011567489
2	42.85	EUR	12:46:57	Euronext Dublin	202107011569281
137	42.84	EUR	12:48:02	Euronext Dublin	202107011570561
123	42.84	EUR	12:48:02	Euronext Dublin	202107011570817
2	42.84	EUR	12:48:02	Euronext Dublin	202107011571073
176	42.82	EUR	12:49:10	Euronext Dublin	202107011575681
310	42.85	EUR	12:51:05	Euronext Dublin	202107011580289
46	42.85	EUR	12:51:05	Euronext Dublin	202107011580545
366	42.83	EUR	12:54:44	Euronext Dublin	202107011587713
150	42.83	EUR	12:54:44	Euronext Dublin	202107011587969
92	42.83	EUR	12:54:44	Euronext Dublin	202107011588225
85	42.82	EUR	12:54:57	Euronext Dublin	202107011588993
164	42.83	EUR	12:56:12	Euronext Dublin	202107011592577
47	42.83	EUR	12:56:29	Euronext Dublin	202107011593601
47	42.82	EUR	12:56:35	Euronext Dublin	202107011594881
125	42.84	EUR	12:57:43	Euronext Dublin	202107011597185
48	42.84	EUR	12:57:43	Euronext Dublin	202107011598721
173	42.84	EUR	12:58:54	Euronext Dublin	202107011602049
32	42.85	EUR	13:00:47	Euronext Dublin	202107011607681
247	42.84	EUR	13:02:53	Euronext Dublin	202107011608449
323	42.86	EUR	13:04:16	Euronext Dublin	202107011613313
70	42.86	EUR	13:04:16	Euronext Dublin	202107011613825
130	42.86	EUR	13:04:16	Euronext Dublin	202107011614081
108	42.85	EUR	13:05:20	Euronext Dublin	202107011615617
65	42.85	EUR	13:05:20	Euronext Dublin	202107011616385
114	42.81	EUR	13:06:30	Euronext Dublin	202107011617409
47	42.78	EUR	13:06:38	Euronext Dublin	202107011620737
2	42.78	EUR	13:07:12	Euronext Dublin	202107011623553
6	42.78	EUR	13:09:01	Euronext Dublin	202107011626369
381	42.79	EUR	13:10:50	Euronext Dublin	202107011630209
126	42.77	EUR	13:12:25	Euronext Dublin	202107011631489
123	42.77	EUR	13:12:25	Euronext Dublin	202107011631745
66	42.77	EUR	13:12:25	Euronext Dublin	202107011632001
125	42.77	EUR	13:13:43	Euronext Dublin	202107011632513
113	42.77	EUR	13:13:43	Euronext Dublin	202107011632769
173	42.77	EUR	13:15:17	Euronext Dublin	202107011636353
51	42.77	EUR	13:15:17	Euronext Dublin	202107011636609
47	42.77	EUR	13:15:47	Euronext Dublin	202107011637121
22	42.77	EUR	13:17:05	Euronext Dublin	202107011641217
67	42.77	EUR	13:17:05	Euronext Dublin	202107011641473
53	42.77	EUR	13:17:05	Euronext Dublin	202107011642497
47	42.75	EUR	13:17:44	Euronext Dublin	202107011645057
95	42.73	EUR	13:19:38	Euronext Dublin	202107011646081
125	42.72	EUR	13:19:50	Euronext Dublin	202107011646593
91	42.71	EUR	13:20:28	Euronext Dublin	202107011650689
125	42.69	EUR	13:21:34	Euronext Dublin	202107011652737
91	42.7	EUR	13:22:18	Euronext Dublin	202107011659649
4	42.73	EUR	13:23:25	Euronext Dublin	202107011664001
162	42.72	EUR	13:24:28	Euronext Dublin	202107011664513
101	42.72	EUR	13:24:28	Euronext Dublin	202107011664769
203	42.68	EUR	13:26:56	Euronext Dublin	202107011665793
69	42.68	EUR	13:26:56	Euronext Dublin	202107011666049
91	42.67	EUR	13:27:49	Euronext Dublin	202107011667329
47	42.65	EUR	13:28:35	Euronext Dublin	202107011667841
52	42.64	EUR	13:28:55	Euronext Dublin	202107011668865
46	42.63	EUR	13:29:15	Euronext Dublin	202107011669633
164	42.63	EUR	13:32:03	Euronext Dublin	202107011676801
191	42.62	EUR	13:32:15	Euronext Dublin	202107011677569
21	42.62	EUR	13:32:15	Euronext Dublin	202107011677825
47	42.63	EUR	13:32:25	Euronext Dublin	202107011680385
176	42.69	EUR	13:33:50	Euronext Dublin	202107011693697
68	42.7	EUR	13:34:40	Euronext Dublin	202107011698049
3	42.7	EUR	13:34:41	Euronext Dublin	202107011698305
25	42.7	EUR	13:34:41	Euronext Dublin	202107011698561
11	42.7	EUR	13:34:41	Euronext Dublin	202107011698817
157	42.69	EUR	13:35:43	Euronext Dublin	202107011700609
74	42.68	EUR	13:36:27	Euronext Dublin	202107011702913
49	42.68	EUR	13:36:31	Euronext Dublin	202107011703425
2	42.65	EUR	13:37:40	Euronext Dublin	202107011707521
23	42.65	EUR	13:37:40	Euronext Dublin	202107011707777
30	42.65	EUR	13:37:41	Euronext Dublin	202107011708801
90	42.64	EUR	13:38:00	Euronext Dublin	202107011709569
50	42.64	EUR	13:38:00	Euronext Dublin	202107011709825
186	42.64	EUR	13:40:59	Euronext Dublin	202107011715457
78	42.64	EUR	13:40:59	Euronext Dublin	202107011715713
122	42.65	EUR	13:41:48	Euronext Dublin	202107011719553
123	42.65	EUR	13:41:48	Euronext Dublin	202107011719809
16	42.65	EUR	13:41:48	Euronext Dublin	202107011720065
47	42.64	EUR	13:41:59	Euronext Dublin	202107011720321
62	42.61	EUR	13:42:41	Euronext Dublin	202107011721345
32	42.61	EUR	13:42:41	Euronext Dublin	202107011721601
263	42.6	EUR	13:45:00	Euronext Dublin	202107011723137
137	42.59	EUR	13:46:06	Euronext Dublin	202107011726977
71	42.59	EUR	13:46:06	Euronext Dublin	202107011728257
46	42.59	EUR	13:46:41	Euronext Dublin	202107011730561
47	42.59	EUR	13:46:44	Euronext Dublin	202107011731073
21	42.62	EUR	13:49:44	Euronext Dublin	202107011740289
15	42.62	EUR	13:49:44	Euronext Dublin	202107011740545
152	42.62	EUR	13:49:44	Euronext Dublin	202107011740801
147	42.62	EUR	13:49:44	Euronext Dublin	202107011741313
126	42.68	EUR	13:50:40	Euronext Dublin	202107011746177
47	42.66	EUR	13:50:59	Euronext Dublin	202107011747201
47	42.67	EUR	13:51:22	Euronext Dublin	202107011749761
90	42.67	EUR	13:52:23	Euronext Dublin	202107011751297
122	42.66	EUR	13:53:52	Euronext Dublin	202107011752833
133	42.69	EUR	13:55:16	Euronext Dublin	202107011758721
145	42.77	EUR	13:59:22	Euronext Dublin	202107011765889
181	42.77	EUR	13:59:22	Euronext Dublin	202107011766145
342	42.77	EUR	13:59:22	Euronext Dublin	202107011768449
47	42.76	EUR	13:59:38	Euronext Dublin	202107011769473
213	42.78	EUR	14:01:41	Euronext Dublin	202107011774849
103	42.78	EUR	14:02:07	Euronext Dublin	202107011776897
71	42.78	EUR	14:02:07	Euronext Dublin	202107011777665
148	42.78	EUR	14:03:49	Euronext Dublin	202107011780993
93	42.78	EUR	14:03:49	Euronext Dublin	202107011781249
47	42.76	EUR	14:04:16	Euronext Dublin	202107011782017
255	42.8	EUR	14:05:51	Euronext Dublin	202107011786625
2	42.8	EUR	14:09:31	Euronext Dublin	202107011794305
184	42.82	EUR	14:10:13	Euronext Dublin	202107011796097
122	42.82	EUR	14:10:13	Euronext Dublin	202107011796353
73	42.82	EUR	14:10:13	Euronext Dublin	202107011796609
151	42.87	EUR	14:16:04	Euronext Dublin	202107011805825
311	42.87	EUR	14:16:04	Euronext Dublin	202107011806081
122	42.87	EUR	14:16:04	Euronext Dublin	202107011807873
150	42.87	EUR	14:16:04	Euronext Dublin	202107011808129
343	42.87	EUR	14:16:04	Euronext Dublin	202107011808385
315	42.93	EUR	14:19:19	Euronext Dublin	202107011815041
122	42.93	EUR	14:19:19	Euronext Dublin	202107011815809
70	42.93	EUR	14:19:19	Euronext Dublin	202107011816065
97	42.93	EUR	14:19:19	Euronext Dublin	202107011816321
95	42.93	EUR	14:19:19	Euronext Dublin	202107011816577
280	42.92	EUR	14:20:08	Euronext Dublin	202107011818625
215	42.92	EUR	14:20:08	Euronext Dublin	202107011819393
48	42.89	EUR	14:20:19	Euronext Dublin	202107011820161
203	42.87	EUR	14:21:36	Euronext Dublin	202107011820929
121	42.87	EUR	14:22:11	Euronext Dublin	202107011821185
62	42.87	EUR	14:22:11	Euronext Dublin	202107011821441
151	42.88	EUR	14:23:53	Euronext Dublin	202107011824513
175	42.88	EUR	14:23:53	Euronext Dublin	202107011825025
49	42.86	EUR	14:24:00	Euronext Dublin	202107011825537
96	42.87	EUR	14:24:31	Euronext Dublin	202107011832449
130	42.88	EUR	14:26:07	Euronext Dublin	202107011834241
166	42.88	EUR	14:26:12	Euronext Dublin	202107011834753
48	42.86	EUR	14:26:27	Euronext Dublin	202107011836033
109	42.85	EUR	14:27:34	Euronext Dublin	202107011837057
30	42.85	EUR	14:27:34	Euronext Dublin	202107011837313
87	42.85	EUR	14:27:34	Euronext Dublin	202107011838081
165	42.86	EUR	14:29:33	Euronext Dublin	202107011844993
49	42.86	EUR	14:29:33	Euronext Dublin	202107011845249
108	42.88	EUR	14:29:59	Euronext Dublin	202107011853185
64	42.88	EUR	14:29:59	Euronext Dublin	202107011853441
30	42.88	EUR	14:29:59	Euronext Dublin	202107011853697
570	42.96	EUR	14:30:52	Euronext Dublin	202107011864705
103	42.95	EUR	14:31:01	Euronext Dublin	202107011865985
168	42.94	EUR	14:31:21	Euronext Dublin	202107011869569
104	42.94	EUR	14:31:32	Euronext Dublin	202107011869825
52	42.94	EUR	14:31:32	Euronext Dublin	202107011870849
73	42.94	EUR	14:31:32	Euronext Dublin	202107011871105
247	42.97	EUR	14:32:29	Euronext Dublin	202107011876481
247	42.97	EUR	14:32:29	Euronext Dublin	202107011876737
154	42.96	EUR	14:32:33	Euronext Dublin	202107011877505
57	42.95	EUR	14:32:37	Euronext Dublin	202107011878529
236	42.9	EUR	14:33:11	Euronext Dublin	202107011879809
245	42.89	EUR	14:33:25	Euronext Dublin	202107011882625
15	42.89	EUR	14:33:25	Euronext Dublin	202107011882881
17	42.89	EUR	14:33:25	Euronext Dublin	202107011883649
55	42.89	EUR	14:33:25	Euronext Dublin	202107011883905
11	42.89	EUR	14:33:25	Euronext Dublin	202107011884161
57	42.86	EUR	14:33:30	Euronext Dublin	202107011886465
159	42.86	EUR	14:33:53	Euronext Dublin	202107011888513
99	42.85	EUR	14:33:56	Euronext Dublin	202107011888769
176	42.81	EUR	14:34:19	Euronext Dublin	202107011889537
87	42.84	EUR	14:34:41	Euronext Dublin	202107011895425
35	42.83	EUR	14:34:46	Euronext Dublin	202107011896705
133	42.83	EUR	14:34:46	Euronext Dublin	202107011896961
232	42.82	EUR	14:35:01	Euronext Dublin	202107011897729
44	42.82	EUR	14:35:01	Euronext Dublin	202107011897985
64	42.82	EUR	14:35:01	Euronext Dublin	202107011898753
106	42.84	EUR	14:35:49	Euronext Dublin	202107011902337
130	42.84	EUR	14:35:49	Euronext Dublin	202107011902593
93	42.81	EUR	14:35:58	Euronext Dublin	202107011903105
54	42.81	EUR	14:35:58	Euronext Dublin	202107011904897
222	42.81	EUR	14:36:36	Euronext Dublin	202107011907969
241	42.83	EUR	14:37:16	Euronext Dublin	202107011913089
54	42.84	EUR	14:37:16	Euronext Dublin	202107011914625
47	42.82	EUR	14:37:24	Euronext Dublin	202107011916417
275	42.81	EUR	14:38:10	Euronext Dublin	202107011918977
135	42.81	EUR	14:38:31	Euronext Dublin	202107011919745
53	42.81	EUR	14:38:31	Euronext Dublin	202107011922049
30	42.84	EUR	14:38:57	Euronext Dublin	202107011925121
145	42.84	EUR	14:38:57	Euronext Dublin	202107011925377
47	42.84	EUR	14:39:05	Euronext Dublin	202107011929217
47	42.85	EUR	14:39:36	Euronext Dublin	202107011930497
155	42.85	EUR	14:40:01	Euronext Dublin	202107011935361
123	42.84	EUR	14:40:04	Euronext Dublin	202107011936897
74	42.84	EUR	14:40:04	Euronext Dublin	202107011937153
138	42.83	EUR	14:41:02	Euronext Dublin	202107011944065
122	42.82	EUR	14:41:03	Euronext Dublin	202107011945601
63	42.82	EUR	14:41:03	Euronext Dublin	202107011945857
182	42.81	EUR	14:41:50	Euronext Dublin	202107011947393
209	42.84	EUR	14:42:52	Euronext Dublin	202107011955329
249	42.83	EUR	14:44:28	Euronext Dublin	202107011958401
35	42.83	EUR	14:45:24	Euronext Dublin	202107011959937
48	42.83	EUR	14:45:25	Euronext Dublin	202107011960449
205	42.82	EUR	14:45:30	Euronext Dublin	202107011961473
70	42.82	EUR	14:45:30	Euronext Dublin	202107011961729
161	42.8	EUR	14:46:32	Euronext Dublin	202107011965569
52	42.8	EUR	14:46:32	Euronext Dublin	202107011965825
400	42.8	EUR	14:47:58	Euronext Dublin	202107011971457
336	42.79	EUR	14:48:06	Euronext Dublin	202107011972481
180	42.78	EUR	14:48:16	Euronext Dublin	202107011972993
210	42.78	EUR	14:48:16	Euronext Dublin	202107011973249
163	42.8	EUR	14:48:59	Euronext Dublin	202107011977601
63	42.8	EUR	14:48:59	Euronext Dublin	202107011978113
95	42.82	EUR	14:49:50	Euronext Dublin	202107011979649
150	42.82	EUR	14:49:50	Euronext Dublin	202107011979905
38	42.82	EUR	14:49:50	Euronext Dublin	202107011980161
167	42.79	EUR	14:50:42	Euronext Dublin	202107011981185
234	42.78	EUR	14:51:05	Euronext Dublin	202107011982721
141	42.76	EUR	14:51:28	Euronext Dublin	202107011984513
12	42.73	EUR	14:51:31	Euronext Dublin	202107011987585
41	42.73	EUR	14:51:50	Euronext Dublin	202107011993473
47	42.73	EUR	14:51:50	Euronext Dublin	202107011993729
53	42.73	EUR	14:51:50	Euronext Dublin	202107011993985
47	42.72	EUR	14:52:01	Euronext Dublin	202107011996033
9	42.74	EUR	14:52:49	Euronext Dublin	202107012003969
186	42.74	EUR	14:52:49	Euronext Dublin	202107012004225
192	42.79	EUR	14:54:31	Euronext Dublin	202107012010625
563	42.78	EUR	14:55:02	Euronext Dublin	202107012012417
82	42.78	EUR	14:55:02	Euronext Dublin	202107012012673
169	42.79	EUR	14:55:41	Euronext Dublin	202107012016257
101	42.79	EUR	14:55:41	Euronext Dublin	202107012016513
139	42.8	EUR	14:56:59	Euronext Dublin	202107012024193
123	42.8	EUR	14:56:59	Euronext Dublin	202107012024705
51	42.8	EUR	14:56:59	Euronext Dublin	202107012024961
105	42.8	EUR	14:56:59	Euronext Dublin	202107012025217
55	42.8	EUR	14:56:59	Euronext Dublin	202107012025473
66	42.8	EUR	14:57:16	Euronext Dublin	202107012025729
221	42.84	EUR	14:58:27	Euronext Dublin	202107012032385
150	42.84	EUR	14:58:27	Euronext Dublin	202107012033665
42	42.84	EUR	14:58:27	Euronext Dublin	202107012033921
121	42.82	EUR	14:58:54	Euronext Dublin	202107012034689
55	42.82	EUR	14:58:54	Euronext Dublin	202107012034945
172	42.84	EUR	15:00:25	Euronext Dublin	202107012039809
130	42.84	EUR	15:00:40	Euronext Dublin	202107012040321
89	42.84	EUR	15:00:40	Euronext Dublin	202107012040577
116	42.84	EUR	15:00:41	Euronext Dublin	202107012040833
138	42.83	EUR	15:00:53	Euronext Dublin	202107012041601
90	42.83	EUR	15:00:53	Euronext Dublin	202107012041857
70	42.82	EUR	15:02:01	Euronext Dublin	202107012049537
100	42.82	EUR	15:02:01	Euronext Dublin	202107012049793
20	42.82	EUR	15:02:01	Euronext Dublin	202107012050049
54	42.81	EUR	15:02:02	Euronext Dublin	202107012050561
197	42.81	EUR	15:02:02	Euronext Dublin	202107012050817
285	42.8	EUR	15:02:55	Euronext Dublin	202107012055681
54	42.8	EUR	15:02:55	Euronext Dublin	202107012055937
53	42.8	EUR	15:04:03	Euronext Dublin	202107012063617
138	42.8	EUR	15:04:03	Euronext Dublin	202107012063873
150	42.8	EUR	15:04:03	Euronext Dublin	202107012064385
59	42.8	EUR	15:04:03	Euronext Dublin	202107012064641
106	42.79	EUR	15:04:26	Euronext Dublin	202107012067201
75	42.79	EUR	15:04:26	Euronext Dublin	202107012068225
26	42.83	EUR	15:06:01	Euronext Dublin	202107012076673
10	42.83	EUR	15:06:01	Euronext Dublin	202107012076929
70	42.9	EUR	15:06:51	Euronext Dublin	202107012082817
27	42.9	EUR	15:06:51	Euronext Dublin	202107012083073
43	42.9	EUR	15:06:51	Euronext Dublin	202107012083329
318	42.92	EUR	15:07:12	Euronext Dublin	202107012083841
102	42.92	EUR	15:07:12	Euronext Dublin	202107012084097
259	42.92	EUR	15:07:12	Euronext Dublin	202107012084353
70	42.92	EUR	15:07:12	Euronext Dublin	202107012084609
126	42.94	EUR	15:07:54	Euronext Dublin	202107012089473
104	42.94	EUR	15:07:59	Euronext Dublin	202107012090497
48	42.91	EUR	15:08:03	Euronext Dublin	202107012092289
156	42.97	EUR	15:09:41	Euronext Dublin	202107012097409
309	42.96	EUR	15:09:48	Euronext Dublin	202107012099457
81	42.95	EUR	15:09:52	Euronext Dublin	202107012103809
183	42.94	EUR	15:10:24	Euronext Dublin	202107012104833
36	42.93	EUR	15:10:46	Euronext Dublin	202107012106113
35	42.93	EUR	15:10:46	Euronext Dublin	202107012106369
31	42.93	EUR	15:10:46	Euronext Dublin	202107012106625
96	42.91	EUR	15:11:07	Euronext Dublin	202107012107137
50	42.93	EUR	15:13:02	Euronext Dublin	202107012116865
233	42.94	EUR	15:13:19	Euronext Dublin	202107012118913
10	42.94	EUR	15:13:20	Euronext Dublin	202107012121729
56	42.94	EUR	15:13:20	Euronext Dublin	202107012121985
250	42.94	EUR	15:13:20	Euronext Dublin	202107012122241
185	42.92	EUR	15:13:58	Euronext Dublin	202107012123009
48	42.92	EUR	15:13:58	Euronext Dublin	202107012123521
444	42.97	EUR	15:15:41	Euronext Dublin	202107012133249
46	42.97	EUR	15:15:41	Euronext Dublin	202107012133505
50	42.95	EUR	15:15:50	Euronext Dublin	202107012133761
1	42.95	EUR	15:15:50	Euronext Dublin	202107012134017
46	42.94	EUR	15:15:55	Euronext Dublin	202107012134785
147	42.93	EUR	15:17:09	Euronext Dublin	202107012138625
149	42.93	EUR	15:17:21	Euronext Dublin	202107012138881
165	42.97	EUR	15:19:17	Euronext Dublin	202107012149377
50	42.97	EUR	15:19:17	Euronext Dublin	202107012149633
18	42.97	EUR	15:19:20	Euronext Dublin	202107012150145
99	42.97	EUR	15:19:20	Euronext Dublin	202107012150401
186	42.97	EUR	15:19:20	Euronext Dublin	202107012150657
123	42.97	EUR	15:19:20	Euronext Dublin	202107012150913
85	42.97	EUR	15:19:20	Euronext Dublin	202107012151169
228	42.97	EUR	15:20:39	Euronext Dublin	202107012154497
269	42.97	EUR	15:21:25	Euronext Dublin	202107012156033
27	42.96	EUR	15:21:54	Euronext Dublin	202107012156545
41	42.97	EUR	15:22:23	Euronext Dublin	202107012159617
203	42.97	EUR	15:22:23	Euronext Dublin	202107012159873
310	42.97	EUR	15:23:00	Euronext Dublin	202107012163201
205	42.97	EUR	15:23:00	Euronext Dublin	202107012163457
92	42.96	EUR	15:23:18	Euronext Dublin	202107012165505
86	42.95	EUR	15:23:30	Euronext Dublin	202107012166017
150	42.96	EUR	15:24:53	Euronext Dublin	202107012174465
55	42.96	EUR	15:24:53	Euronext Dublin	202107012174721
122	42.96	EUR	15:24:53	Euronext Dublin	202107012176769
126	42.96	EUR	15:24:53	Euronext Dublin	202107012177025
52	42.95	EUR	15:25:00	Euronext Dublin	202107012186497
196	42.92	EUR	15:25:49	Euronext Dublin	202107012188289
68	42.92	EUR	15:25:49	Euronext Dublin	202107012189057
155	42.9	EUR	15:26:35	Euronext Dublin	202107012189825
251	42.88	EUR	15:27:09	Euronext Dublin	202107012190849
67	42.88	EUR	15:27:09	Euronext Dublin	202107012191361
50	42.87	EUR	15:27:19	Euronext Dublin	202107012192641
102	42.85	EUR	15:27:44	Euronext Dublin	202107012193409
194	42.86	EUR	15:28:31	Euronext Dublin	202107012205185
115	42.86	EUR	15:28:31	Euronext Dublin	202107012206721
75	42.84	EUR	15:28:58	Euronext Dublin	202107012208513
77	42.83	EUR	15:29:03	Euronext Dublin	202107012209281
127	42.8	EUR	15:30:25	Euronext Dublin	202107012214401
234	42.8	EUR	15:30:32	Euronext Dublin	202107012214657
101	42.8	EUR	15:32:01	Euronext Dublin	202107012220033
244	42.8	EUR	15:32:01	Euronext Dublin	202107012220289
150	42.8	EUR	15:32:01	Euronext Dublin	202107012221313
122	42.8	EUR	15:32:01	Euronext Dublin	202107012221569
82	42.8	EUR	15:32:01	Euronext Dublin	202107012221825
20	42.8	EUR	15:32:32	Euronext Dublin	202107012227713
68	42.8	EUR	15:32:32	Euronext Dublin	202107012227969
290	42.81	EUR	15:33:43	Euronext Dublin	202107012234625
46	42.81	EUR	15:33:43	Euronext Dublin	202107012234881
4	42.82	EUR	15:34:12	Euronext Dublin	202107012238721
21	42.82	EUR	15:34:12	Euronext Dublin	202107012238977
363	42.81	EUR	15:34:53	Euronext Dublin	202107012239745
288	42.8	EUR	15:35:24	Euronext Dublin	202107012241793
217	42.8	EUR	15:35:24	Euronext Dublin	202107012242561
162	42.78	EUR	15:36:05	Euronext Dublin	202107012245121
82	42.78	EUR	15:36:05	Euronext Dublin	202107012246401
4	42.78	EUR	15:36:05	Euronext Dublin	202107012246657
64	42.78	EUR	15:36:18	Euronext Dublin	202107012254337
174	42.77	EUR	15:37:04	Euronext Dublin	202107012255361
98	42.77	EUR	15:37:04	Euronext Dublin	202107012255617
87	42.74	EUR	15:37:18	Euronext Dublin	202107012258433
140	42.78	EUR	15:38:19	Euronext Dublin	202107012263297
78	42.78	EUR	15:38:19	Euronext Dublin	202107012263809
78	42.78	EUR	15:38:20	Euronext Dublin	202107012264065
53	42.79	EUR	15:39:51	Euronext Dublin	202107012266113
19	42.78	EUR	15:40:00	Euronext Dublin	202107012266881
265	42.78	EUR	15:40:00	Euronext Dublin	202107012267137
139	42.82	EUR	15:40:45	Euronext Dublin	202107012279937
181	42.82	EUR	15:40:45	Euronext Dublin	202107012280193
181	42.82	EUR	15:40:45	Euronext Dublin	202107012280449
169	42.84	EUR	15:41:47	Euronext Dublin	202107012284545
109	42.84	EUR	15:41:47	Euronext Dublin	202107012284801
100	42.83	EUR	15:42:30	Euronext Dublin	202107012287617
86	42.83	EUR	15:42:30	Euronext Dublin	202107012287873
18	42.84	EUR	15:43:03	Euronext Dublin	202107012290433
152	42.84	EUR	15:43:03	Euronext Dublin	202107012290689
382	42.91	EUR	15:45:37	Euronext Dublin	202107012300673
150	42.92	EUR	15:45:38	Euronext Dublin	202107012301953
106	42.92	EUR	15:45:38	Euronext Dublin	202107012302209
112	42.92	EUR	15:45:38	Euronext Dublin	202107012302465
178	42.92	EUR	15:46:34	Euronext Dublin	202107012304513
109	42.92	EUR	15:46:34	Euronext Dublin	202107012304769
94	42.89	EUR	15:46:57	Euronext Dublin	202107012307841
166	42.9	EUR	15:47:33	Euronext Dublin	202107012309633
88	42.89	EUR	15:47:37	Euronext Dublin	202107012311169
99	42.88	EUR	15:48:04	Euronext Dublin	202107012312961
185	42.89	EUR	15:48:46	Euronext Dublin	202107012319361
11	42.88	EUR	15:49:18	Euronext Dublin	202107012320641
113	42.88	EUR	15:49:18	Euronext Dublin	202107012320897
171	42.88	EUR	15:49:18	Euronext Dublin	202107012321409
49	42.85	EUR	15:49:27	Euronext Dublin	202107012322945
100	42.85	EUR	15:49:55	Euronext Dublin	202107012323457
244	42.89	EUR	15:51:45	Euronext Dublin	202107012337537
470	42.89	EUR	15:52:35	Euronext Dublin	202107012342145
177	42.89	EUR	15:52:41	Euronext Dublin	202107012343681
35	42.89	EUR	15:53:25	Euronext Dublin	202107012350337
448	42.92	EUR	15:54:47	Euronext Dublin	202107012357505
182	42.92	EUR	15:54:47	Euronext Dublin	202107012358529
25	42.92	EUR	15:57:28	Euronext Dublin	202107012365953
386	42.92	EUR	15:57:28	Euronext Dublin	202107012366209
123	42.92	EUR	15:57:28	Euronext Dublin	202107012366465
93	42.92	EUR	15:57:28	Euronext Dublin	202107012366721
54	42.92	EUR	15:57:28	Euronext Dublin	202107012366977
228	42.9	EUR	15:58:08	Euronext Dublin	202107012368257
1	42.9	EUR	15:59:54	Euronext Dublin	202107012380545
20	42.9	EUR	15:59:54	Euronext Dublin	202107012380801
456	42.89	EUR	15:59:55	Euronext Dublin	202107012382081
175	42.89	EUR	16:00:37	Euronext Dublin	202107012396417
55	42.9	EUR	16:00:37	Euronext Dublin	202107012396673
97	42.89	EUR	16:01:00	Euronext Dublin	202107012397953
49	42.88	EUR	16:01:12	Euronext Dublin	202107012401793
48	42.88	EUR	16:01:14	Euronext Dublin	202107012402817
233	42.9	EUR	16:02:45	Euronext Dublin	202107012413057
227	42.9	EUR	16:02:45	Euronext Dublin	202107012414081
226	42.89	EUR	16:03:56	Euronext Dublin	202107012425857
78	42.89	EUR	16:03:56	Euronext Dublin	202107012426625
80	42.89	EUR	16:03:56	Euronext Dublin	202107012426881
97	42.88	EUR	16:04:17	Euronext Dublin	202107012430465
40	42.88	EUR	16:04:18	Euronext Dublin	202107012431745
84	42.87	EUR	16:04:34	Euronext Dublin	202107012432513
360	42.91	EUR	16:07:03	Euronext Dublin	202107012443265
208	42.92	EUR	16:08:13	Euronext Dublin	202107012451457
365	42.9	EUR	16:09:20	Euronext Dublin	202107012457601
39	42.91	EUR	16:09:23	Euronext Dublin	202107012464257
197	42.91	EUR	16:09:23	Euronext Dublin	202107012464769
147	42.91	EUR	16:09:26	Euronext Dublin	202107012466561
48	42.9	EUR	16:09:36	Euronext Dublin	202107012467841
88	42.9	EUR	16:10:13	Euronext Dublin	202107012479105
5	42.9	EUR	16:10:13	Euronext Dublin	202107012479361
48	42.9	EUR	16:10:27	Euronext Dublin	202107012487553
46	42.89	EUR	16:10:42	Euronext Dublin	202107012489857
87	42.87	EUR	16:11:32	Euronext Dublin	202107012496513
63	42.87	EUR	16:11:32	Euronext Dublin	202107012498049
48	42.85	EUR	16:11:53	Euronext Dublin	202107012501121
60	42.87	EUR	16:12:13	Euronext Dublin	202107012511873
48	42.86	EUR	16:12:28	Euronext Dublin	202107012514433
90	42.85	EUR	16:12:55	Euronext Dublin	202107012519553
96	42.88	EUR	16:13:29	Euronext Dublin	202107012529025
58	42.88	EUR	16:14:38	Euronext Dublin	202107012539777
77	42.88	EUR	16:14:38	Euronext Dublin	202107012540033
72	42.88	EUR	16:14:38	Euronext Dublin	202107012540545
2	42.86	EUR	16:14:44	Euronext Dublin	202107012542337
43	42.89	EUR	16:18:37	Euronext Dublin	202107012562561
31	42.89	EUR	16:18:37	Euronext Dublin	202107012562817

 

END

 

 

POSDKDBKABKDCOK