Transaction in Own Shares

RNS Number : 9472Z

CRH PLC

27 May 2021

 

27^th May 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 26^th May 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:			52,163
Highest price paid per share:			€42.10
Lowest price paid per share:			€41.69
Volume weighted average price paid:			€41.8642

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 24^th June 2021 following its announcement on 4^th March 2021 and were effected by CRH's broker as part of the Programme announced on 8^th March 2021.

Following settlement of the above transactions CRH will hold 11,291,469 of its ordinary shares in treasury which represents 1.42% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 783,848,869 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	41.8642	52,163

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
46	41.77	EUR	08:00:35	Euronext Dublin	2021052613569
1	41.77	EUR	08:00:35	Euronext Dublin	2021052613825
95	41.73	EUR	08:01:34	Euronext Dublin	2021052623297
125	41.88	EUR	08:02:45	Euronext Dublin	2021052628929
27	41.85	EUR	08:02:48	Euronext Dublin	2021052629697
319	41.9	EUR	08:03:20	Euronext Dublin	2021052632513
125	41.9	EUR	08:03:20	Euronext Dublin	2021052633793
61	41.9	EUR	08:03:20	Euronext Dublin	2021052634049
115	42.03	EUR	08:07:03	Euronext Dublin	2021052642497
48	42.03	EUR	08:07:03	Euronext Dublin	2021052642753
20	42.03	EUR	08:07:03	Euronext Dublin	2021052643009
342	42.03	EUR	08:07:03	Euronext Dublin	2021052643265
79	42.01	EUR	08:08:04	Euronext Dublin	2021052644289
99	42.01	EUR	08:08:04	Euronext Dublin	2021052644545
100	42.01	EUR	08:08:04	Euronext Dublin	2021052644801
25	42.01	EUR	08:08:04	Euronext Dublin	2021052645057
87	42.03	EUR	08:08:40	Euronext Dublin	2021052654273
63	42.03	EUR	08:08:40	Euronext Dublin	2021052654529
120	42.01	EUR	08:09:07	Euronext Dublin	2021052656065
308	41.97	EUR	08:11:22	Euronext Dublin	2021052662977
93	42.01	EUR	08:12:07	Euronext Dublin	2021052666049
94	42.01	EUR	08:12:07	Euronext Dublin	2021052666305
117	41.99	EUR	08:12:12	Euronext Dublin	2021052666561
110	41.99	EUR	08:12:12	Euronext Dublin	2021052666817
106	41.99	EUR	08:12:12	Euronext Dublin	2021052667073
195	41.89	EUR	08:15:14	Euronext Dublin	2021052670401
242	41.87	EUR	08:15:52	Euronext Dublin	2021052675009
198	41.9	EUR	08:18:22	Euronext Dublin	2021052678337
125	41.88	EUR	08:18:22	Euronext Dublin	2021052684225
50	41.88	EUR	08:18:22	Euronext Dublin	2021052684481
82	41.89	EUR	08:18:22	Euronext Dublin	2021052684737
154	41.85	EUR	08:19:09	Euronext Dublin	2021052686273
152	41.85	EUR	08:19:09	Euronext Dublin	2021052687553
49	41.84	EUR	08:19:18	Euronext Dublin	2021052688321
52	41.83	EUR	08:19:21	Euronext Dublin	2021052689089
102	41.82	EUR	08:19:45	Euronext Dublin	2021052690881
289	41.83	EUR	08:20:32	Euronext Dublin	2021052697025
88	41.83	EUR	08:20:32	Euronext Dublin	2021052697537
106	41.82	EUR	08:20:51	Euronext Dublin	2021052698049
50	41.82	EUR	08:20:51	Euronext Dublin	2021052698305
87	41.8	EUR	08:21:04	Euronext Dublin	2021052699073
52	41.8	EUR	08:21:10	Euronext Dublin	20210526101889
105	41.81	EUR	08:21:56	Euronext Dublin	20210526102401
123	41.81	EUR	08:21:56	Euronext Dublin	20210526103169
131	41.83	EUR	08:23:40	Euronext Dublin	20210526105217
59	41.83	EUR	08:23:40	Euronext Dublin	20210526105473
50	41.83	EUR	08:23:40	Euronext Dublin	20210526105729
134	41.83	EUR	08:24:39	Euronext Dublin	20210526106241
127	41.84	EUR	08:25:26	Euronext Dublin	20210526108545
125	41.84	EUR	08:25:26	Euronext Dublin	20210526108801
42	41.84	EUR	08:25:26	Euronext Dublin	20210526109057
177	41.83	EUR	08:25:35	Euronext Dublin	20210526111873
180	41.82	EUR	08:26:30	Euronext Dublin	20210526112897
133	41.82	EUR	08:27:11	Euronext Dublin	20210526113921
185	41.82	EUR	08:27:11	Euronext Dublin	20210526114945
149	41.81	EUR	08:27:13	Euronext Dublin	20210526115713
47	41.79	EUR	08:27:16	Euronext Dublin	20210526117761
47	41.78	EUR	08:27:42	Euronext Dublin	20210526119553
36	41.77	EUR	08:28:26	Euronext Dublin	20210526129281
125	41.77	EUR	08:28:41	Euronext Dublin	20210526130049
115	41.77	EUR	08:28:41	Euronext Dublin	20210526130305
84	41.79	EUR	08:30:04	Euronext Dublin	20210526133377
100	41.78	EUR	08:30:14	Euronext Dublin	20210526134913
150	41.78	EUR	08:30:47	Euronext Dublin	20210526135681
23	41.82	EUR	08:32:28	Euronext Dublin	20210526140289
412	41.82	EUR	08:32:28	Euronext Dublin	20210526140545
125	41.82	EUR	08:32:28	Euronext Dublin	20210526140801
50	41.82	EUR	08:32:28	Euronext Dublin	20210526141057
126	41.82	EUR	08:32:28	Euronext Dublin	20210526141313
104	41.82	EUR	08:32:28	Euronext Dublin	20210526141569
57	41.81	EUR	08:32:31	Euronext Dublin	20210526143105
51	41.8	EUR	08:32:43	Euronext Dublin	20210526145665
102	41.78	EUR	08:32:59	Euronext Dublin	20210526147713
110	41.79	EUR	08:33:32	Euronext Dublin	20210526150785
130	41.79	EUR	08:34:01	Euronext Dublin	20210526151553
125	41.79	EUR	08:34:01	Euronext Dublin	20210526151809
6	41.79	EUR	08:34:01	Euronext Dublin	20210526152065
273	41.81	EUR	08:34:59	Euronext Dublin	20210526155905
56	41.81	EUR	08:34:59	Euronext Dublin	20210526156673
94	41.78	EUR	08:35:35	Euronext Dublin	20210526158465
52	41.78	EUR	08:35:35	Euronext Dublin	20210526159489
48	41.75	EUR	08:35:53	Euronext Dublin	20210526164353
48	41.74	EUR	08:36:08	Euronext Dublin	20210526165377
48	41.74	EUR	08:36:18	Euronext Dublin	20210526167681
78	41.73	EUR	08:37:02	Euronext Dublin	20210526169473
62	41.73	EUR	08:37:02	Euronext Dublin	20210526169729
173	41.73	EUR	08:38:28	Euronext Dublin	20210526173313
62	41.73	EUR	08:38:28	Euronext Dublin	20210526173825
324	41.74	EUR	08:41:46	Euronext Dublin	20210526184321
207	41.74	EUR	08:41:46	Euronext Dublin	20210526185857
141	41.78	EUR	08:42:47	Euronext Dublin	20210526190465
55	41.78	EUR	08:42:47	Euronext Dublin	20210526190721
85	41.76	EUR	08:43:27	Euronext Dublin	20210526194561
93	41.75	EUR	08:44:14	Euronext Dublin	20210526195585
68	41.75	EUR	08:44:14	Euronext Dublin	20210526196353
197	41.74	EUR	08:46:03	Euronext Dublin	20210526199425
75	41.74	EUR	08:46:04	Euronext Dublin	20210526199681
57	41.73	EUR	08:46:11	Euronext Dublin	20210526200449
49	41.72	EUR	08:46:23	Euronext Dublin	20210526201217
107	41.75	EUR	08:48:02	Euronext Dublin	20210526207617
5	41.76	EUR	08:49:39	Euronext Dublin	20210526209921
279	41.76	EUR	08:49:39	Euronext Dublin	20210526210177
143	41.75	EUR	08:50:05	Euronext Dublin	20210526214273
111	41.75	EUR	08:50:05	Euronext Dublin	20210526214785
48	41.73	EUR	08:50:16	Euronext Dublin	20210526216321
49	41.72	EUR	08:50:31	Euronext Dublin	20210526217089
172	41.72	EUR	08:51:31	Euronext Dublin	20210526222977
115	41.72	EUR	08:51:31	Euronext Dublin	20210526223489
48	41.69	EUR	08:51:44	Euronext Dublin	20210526227841
172	41.69	EUR	08:52:46	Euronext Dublin	20210526230913
8	41.69	EUR	08:52:46	Euronext Dublin	20210526231169
181	41.72	EUR	08:53:39	Euronext Dublin	20210526232449
126	41.72	EUR	08:53:39	Euronext Dublin	20210526232705
50	41.72	EUR	08:53:39	Euronext Dublin	20210526232961
64	41.72	EUR	08:53:39	Euronext Dublin	20210526233217
12	41.72	EUR	08:53:54	Euronext Dublin	20210526234241
671	41.74	EUR	08:55:48	Euronext Dublin	20210526238081
125	41.74	EUR	08:55:48	Euronext Dublin	20210526238593
20	41.74	EUR	08:55:48	Euronext Dublin	20210526238849
49	41.73	EUR	08:55:49	Euronext Dublin	20210526239617
50	41.76	EUR	08:57:03	Euronext Dublin	20210526241409
83	41.76	EUR	08:57:03	Euronext Dublin	20210526241665
165	41.75	EUR	08:57:07	Euronext Dublin	20210526243457
405	41.75	EUR	08:59:40	Euronext Dublin	20210526252161
141	41.79	EUR	09:00:03	Euronext Dublin	20210526272385
202	41.81	EUR	09:00:25	Euronext Dublin	20210526279297
10	41.8	EUR	09:01:27	Euronext Dublin	20210526279553
96	41.8	EUR	09:01:59	Euronext Dublin	20210526280065
74	41.8	EUR	09:01:59	Euronext Dublin	20210526281345
97	41.78	EUR	09:02:31	Euronext Dublin	20210526282369
56	41.78	EUR	09:02:31	Euronext Dublin	20210526282625
178	41.8	EUR	09:03:41	Euronext Dublin	20210526296449
86	41.8	EUR	09:03:41	Euronext Dublin	20210526296705
15	41.8	EUR	09:04:56	Euronext Dublin	20210526301313
17	41.8	EUR	09:04:56	Euronext Dublin	20210526301569
256	41.8	EUR	09:08:12	Euronext Dublin	20210526311809
40	41.8	EUR	09:08:54	Euronext Dublin	20210526313345
14	41.8	EUR	09:09:20	Euronext Dublin	20210526313601
15	41.8	EUR	09:09:20	Euronext Dublin	20210526313857
352	41.8	EUR	09:10:03	Euronext Dublin	20210526315649
165	41.8	EUR	09:34:25	Euronext Dublin	20210526393729
11	41.8	EUR	09:34:25	Euronext Dublin	20210526393985
17	41.8	EUR	09:34:25	Euronext Dublin	20210526394241
128	41.79	EUR	09:34:26	Euronext Dublin	20210526395521
42	41.8	EUR	09:35:42	Euronext Dublin	20210526399105
206	41.8	EUR	09:35:42	Euronext Dublin	20210526399361
268	41.8	EUR	09:35:47	Euronext Dublin	20210526400385
13	41.8	EUR	09:39:45	Euronext Dublin	20210526406017
10	41.8	EUR	09:40:57	Euronext Dublin	20210526407041
20	41.8	EUR	09:40:57	Euronext Dublin	20210526407297
307	41.79	EUR	09:40:58	Euronext Dublin	20210526408577
30	41.79	EUR	09:40:58	Euronext Dublin	20210526408833
338	41.79	EUR	09:41:21	Euronext Dublin	20210526410881
66	41.79	EUR	09:41:21	Euronext Dublin	20210526411905
394	41.8	EUR	09:43:23	Euronext Dublin	20210526417281
50	41.8	EUR	09:43:23	Euronext Dublin	20210526417537
120	41.8	EUR	09:43:23	Euronext Dublin	20210526417793
96	41.8	EUR	09:43:23	Euronext Dublin	20210526418049
18	41.8	EUR	09:49:53	Euronext Dublin	20210526431105
225	41.8	EUR	09:49:56	Euronext Dublin	20210526432129
42	41.8	EUR	09:52:02	Euronext Dublin	20210526441089
460	41.79	EUR	09:53:25	Euronext Dublin	20210526442881
321	41.79	EUR	09:53:28	Euronext Dublin	20210526445441
84	41.92	EUR	10:55:22	Euronext Dublin	20210526665601
9	41.92	EUR	10:55:22	Euronext Dublin	20210526665857
44	41.92	EUR	10:55:45	Euronext Dublin	20210526666113
25	41.92	EUR	10:55:45	Euronext Dublin	20210526666369
49	41.93	EUR	10:56:45	Euronext Dublin	20210526668673
588	41.92	EUR	10:57:27	Euronext Dublin	20210526670209
93	41.92	EUR	10:57:27	Euronext Dublin	20210526670977
90	41.95	EUR	11:05:38	Euronext Dublin	20210526686849
107	41.95	EUR	11:05:49	Euronext Dublin	20210526687105
365	41.96	EUR	11:07:47	Euronext Dublin	20210526691457
126	41.95	EUR	11:07:47	Euronext Dublin	20210526693249
50	41.95	EUR	11:07:47	Euronext Dublin	20210526693505
125	41.95	EUR	11:07:47	Euronext Dublin	20210526693761
112	41.95	EUR	11:07:47	Euronext Dublin	20210526694017
91	41.93	EUR	11:08:30	Euronext Dublin	20210526695553
192	41.92	EUR	11:13:59	Euronext Dublin	20210526704513
171	41.92	EUR	11:14:09	Euronext Dublin	20210526705025
110	41.92	EUR	11:14:09	Euronext Dublin	20210526706049
24	41.89	EUR	11:16:03	Euronext Dublin	20210526715009
144	41.89	EUR	11:16:03	Euronext Dublin	20210526715265
50	41.9	EUR	11:20:26	Euronext Dublin	20210526719105
120	41.9	EUR	11:20:26	Euronext Dublin	20210526719361
101	41.9	EUR	11:20:34	Euronext Dublin	20210526720641
190	41.9	EUR	11:20:34	Euronext Dublin	20210526720897
46	41.89	EUR	11:22:05	Euronext Dublin	20210526725761
116	41.89	EUR	11:22:20	Euronext Dublin	20210526726017
59	41.89	EUR	11:22:33	Euronext Dublin	20210526727297
41	41.88	EUR	11:22:41	Euronext Dublin	20210526729089
47	41.89	EUR	11:23:05	Euronext Dublin	20210526732417
47	41.88	EUR	11:23:26	Euronext Dublin	20210526735489
60	41.91	EUR	11:28:52	Euronext Dublin	20210526747777
9	41.92	EUR	11:30:35	Euronext Dublin	20210526749313
1	41.92	EUR	11:30:36	Euronext Dublin	20210526749825
84	41.92	EUR	11:30:36	Euronext Dublin	20210526750081
81	41.93	EUR	11:32:19	Euronext Dublin	20210526751617
41	41.93	EUR	11:32:56	Euronext Dublin	20210526753921
125	41.93	EUR	11:33:04	Euronext Dublin	20210526754177
48	41.93	EUR	11:33:04	Euronext Dublin	20210526754433
334	41.92	EUR	11:34:53	Euronext Dublin	20210526758017
82	41.92	EUR	11:34:55	Euronext Dublin	20210526758785
312	41.92	EUR	11:35:01	Euronext Dublin	20210526759041
125	41.92	EUR	11:35:01	Euronext Dublin	20210526760577
6	41.92	EUR	11:35:01	Euronext Dublin	20210526760833
97	41.92	EUR	11:36:00	Euronext Dublin	20210526761345
54	41.92	EUR	11:36:00	Euronext Dublin	20210526761857
173	41.91	EUR	11:37:58	Euronext Dublin	20210526764929
50	41.91	EUR	11:37:58	Euronext Dublin	20210526765185
169	41.9	EUR	11:41:45	Euronext Dublin	20210526766721
107	41.9	EUR	11:41:45	Euronext Dublin	20210526770049
157	41.89	EUR	11:45:30	Euronext Dublin	20210526776705
101	41.89	EUR	11:45:30	Euronext Dublin	20210526777729
91	41.88	EUR	11:46:25	Euronext Dublin	20210526780801
48	41.88	EUR	11:46:56	Euronext Dublin	20210526781569
145	41.87	EUR	11:48:26	Euronext Dublin	20210526782849
47	41.87	EUR	11:48:35	Euronext Dublin	20210526783361
43	41.87	EUR	11:48:55	Euronext Dublin	20210526785409
174	41.88	EUR	11:51:31	Euronext Dublin	20210526788993
87	41.88	EUR	11:51:31	Euronext Dublin	20210526789505
157	41.91	EUR	11:54:14	Euronext Dublin	20210526795137
118	41.91	EUR	11:54:14	Euronext Dublin	20210526796161
140	41.91	EUR	11:57:20	Euronext Dublin	20210526801025
33	41.91	EUR	11:57:20	Euronext Dublin	20210526801281
37	41.9	EUR	11:57:23	Euronext Dublin	20210526805889
133	41.9	EUR	11:57:23	Euronext Dublin	20210526806401
14	41.9	EUR	11:58:27	Euronext Dublin	20210526807937
58	41.9	EUR	11:58:27	Euronext Dublin	20210526808193
24	41.9	EUR	11:58:27	Euronext Dublin	20210526808449
56	41.9	EUR	11:58:27	Euronext Dublin	20210526809985
48	41.87	EUR	11:58:52	Euronext Dublin	20210526812033
258	41.86	EUR	12:02:10	Euronext Dublin	20210526813057
125	41.86	EUR	12:02:10	Euronext Dublin	20210526813313
1	41.86	EUR	12:02:10	Euronext Dublin	20210526813569
48	41.86	EUR	12:02:52	Euronext Dublin	20210526816385
125	41.86	EUR	12:04:45	Euronext Dublin	20210526826881
5	41.86	EUR	12:04:45	Euronext Dublin	20210526827137
69	41.86	EUR	12:04:58	Euronext Dublin	20210526827649
56	41.86	EUR	12:04:59	Euronext Dublin	20210526827905
84	41.86	EUR	12:04:59	Euronext Dublin	20210526828161
397	41.85	EUR	12:05:46	Euronext Dublin	20210526829185
49	41.85	EUR	12:05:46	Euronext Dublin	20210526830465
126	41.85	EUR	12:05:46	Euronext Dublin	20210526830977
50	41.85	EUR	12:05:46	Euronext Dublin	20210526831233
125	41.85	EUR	12:05:46	Euronext Dublin	20210526831489
96	41.85	EUR	12:05:46	Euronext Dublin	20210526831745
125	41.85	EUR	12:05:46	Euronext Dublin	20210526832257
160	41.85	EUR	12:05:46	Euronext Dublin	20210526832513
237	41.85	EUR	12:05:46	Euronext Dublin	20210526832769
227	41.85	EUR	12:05:46	Euronext Dublin	20210526833025
246	41.85	EUR	12:05:46	Euronext Dublin	20210526833281
27	41.85	EUR	12:05:52	Euronext Dublin	20210526833537
124	41.85	EUR	12:05:52	Euronext Dublin	20210526833793
60	41.85	EUR	12:05:53	Euronext Dublin	20210526834049
125	41.83	EUR	12:11:07	Euronext Dublin	20210526849665
99	41.83	EUR	12:11:07	Euronext Dublin	20210526849921
24	41.83	EUR	12:11:07	Euronext Dublin	20210526850177
84	41.83	EUR	12:11:07	Euronext Dublin	20210526850433
30	41.83	EUR	12:11:07	Euronext Dublin	20210526850689
12	41.83	EUR	12:11:07	Euronext Dublin	20210526850945
500	41.83	EUR	12:11:07	Euronext Dublin	20210526851201
37	41.83	EUR	12:11:07	Euronext Dublin	20210526851457
104	41.83	EUR	12:11:07	Euronext Dublin	20210526851713
645	41.83	EUR	12:11:07	Euronext Dublin	20210526851969
4	41.83	EUR	12:11:07	Euronext Dublin	20210526852225
1	41.86	EUR	12:12:35	Euronext Dublin	20210526858625
129	41.86	EUR	12:12:58	Euronext Dublin	20210526860929
14	41.87	EUR	12:13:17	Euronext Dublin	20210526864257
151	41.87	EUR	12:14:11	Euronext Dublin	20210526865537
156	41.89	EUR	12:16:12	Euronext Dublin	20210526873729
219	41.89	EUR	12:16:12	Euronext Dublin	20210526876289
281	41.86	EUR	12:18:20	Euronext Dublin	20210526880641
93	41.86	EUR	12:18:20	Euronext Dublin	20210526880897
93	41.85	EUR	12:19:05	Euronext Dublin	20210526886017
148	41.89	EUR	12:21:13	Euronext Dublin	20210526896769
125	41.87	EUR	12:21:13	Euronext Dublin	20210526899585
102	41.87	EUR	12:21:13	Euronext Dublin	20210526899841
88	41.86	EUR	12:21:53	Euronext Dublin	20210526902657
8	41.87	EUR	12:22:50	Euronext Dublin	20210526907265
454	41.86	EUR	12:26:25	Euronext Dublin	20210526922369
50	41.86	EUR	12:26:25	Euronext Dublin	20210526922881
48	41.85	EUR	12:27:02	Euronext Dublin	20210526925185
48	41.84	EUR	12:27:42	Euronext Dublin	20210526927233
48	41.83	EUR	12:27:58	Euronext Dublin	20210526929025
74	41.82	EUR	12:28:46	Euronext Dublin	20210526932865
91	41.82	EUR	12:29:24	Euronext Dublin	20210526934913
48	41.81	EUR	12:29:45	Euronext Dublin	20210526937217
22	41.8	EUR	12:31:05	Euronext Dublin	20210526939265
118	41.8	EUR	12:31:09	Euronext Dublin	20210526939777
2	41.8	EUR	12:31:09	Euronext Dublin	20210526940033
117	41.79	EUR	12:33:32	Euronext Dublin	20210526945665
155	41.78	EUR	12:33:49	Euronext Dublin	20210526946689
13	41.76	EUR	12:34:17	Euronext Dublin	20210526948993
34	41.76	EUR	12:34:17	Euronext Dublin	20210526949249
657	41.78	EUR	12:39:36	Euronext Dublin	20210526972801
191	41.78	EUR	12:39:36	Euronext Dublin	20210526973057
50	41.78	EUR	12:39:36	Euronext Dublin	20210526973313
126	41.78	EUR	12:39:36	Euronext Dublin	20210526973569
126	41.78	EUR	12:39:36	Euronext Dublin	20210526973825
355	41.78	EUR	12:39:36	Euronext Dublin	20210526974081
252	41.78	EUR	12:39:36	Euronext Dublin	20210526974337
50	41.78	EUR	12:39:36	Euronext Dublin	20210526974593
607	41.78	EUR	12:39:36	Euronext Dublin	20210526974849
277	41.78	EUR	12:39:39	Euronext Dublin	20210526975105
8	41.76	EUR	12:41:15	Euronext Dublin	20210526979969
98	41.75	EUR	12:41:30	Euronext Dublin	20210526981761
165	41.73	EUR	12:42:20	Euronext Dublin	20210526987905
133	41.74	EUR	12:44:12	Euronext Dublin	20210526990465
85	41.74	EUR	12:44:56	Euronext Dublin	20210526991489
3	41.74	EUR	12:44:56	Euronext Dublin	20210526991745
39	41.74	EUR	12:44:56	Euronext Dublin	20210526992001
7	41.75	EUR	12:45:55	Euronext Dublin	20210526995585
199	41.77	EUR	12:47:20	Euronext Dublin	20210526999169
234	41.77	EUR	12:47:23	Euronext Dublin	202105261000961
259	41.78	EUR	12:49:04	Euronext Dublin	202105261005057
125	41.78	EUR	12:49:04	Euronext Dublin	202105261007105
126	41.78	EUR	12:49:04	Euronext Dublin	202105261007361
234	41.77	EUR	12:49:13	Euronext Dublin	202105261009665
80	41.76	EUR	12:49:37	Euronext Dublin	202105261010433
7	41.76	EUR	12:49:37	Euronext Dublin	202105261010689
126	41.75	EUR	12:50:15	Euronext Dublin	202105261012225
47	41.75	EUR	12:50:54	Euronext Dublin	202105261012993
124	41.79	EUR	12:53:41	Euronext Dublin	202105261023233
112	41.79	EUR	12:54:51	Euronext Dublin	202105261024769
167	41.78	EUR	12:55:55	Euronext Dublin	202105261027329
43	41.78	EUR	12:55:55	Euronext Dublin	202105261029121
70	41.78	EUR	12:55:55	Euronext Dublin	202105261029377
82	41.78	EUR	12:55:55	Euronext Dublin	202105261029633
47	41.76	EUR	12:56:36	Euronext Dublin	202105261031169
47	41.75	EUR	12:56:55	Euronext Dublin	202105261033729
71	41.74	EUR	12:58:35	Euronext Dublin	202105261037313
63	41.74	EUR	12:59:58	Euronext Dublin	202105261038337
108	41.74	EUR	12:59:58	Euronext Dublin	202105261038593
210	41.81	EUR	13:02:50	Euronext Dublin	202105261048833
127	41.81	EUR	13:03:01	Euronext Dublin	202105261050113
77	41.81	EUR	13:03:03	Euronext Dublin	202105261050625
196	41.85	EUR	13:08:18	Euronext Dublin	202105261056769
258	41.85	EUR	13:08:18	Euronext Dublin	202105261058561
249	41.85	EUR	13:10:16	Euronext Dublin	202105261066753
87	41.85	EUR	13:10:16	Euronext Dublin	202105261067009
108	41.86	EUR	13:11:09	Euronext Dublin	202105261071361
490	41.87	EUR	13:14:38	Euronext Dublin	202105261075969
128	41.87	EUR	13:15:52	Euronext Dublin	202105261077249
47	41.87	EUR	13:15:53	Euronext Dublin	202105261077505
195	41.89	EUR	13:17:31	Euronext Dublin	202105261084929
49	41.89	EUR	13:17:31	Euronext Dublin	202105261085185
53	41.9	EUR	13:19:00	Euronext Dublin	202105261087745
14	41.9	EUR	13:19:00	Euronext Dublin	202105261088001
64	41.9	EUR	13:19:44	Euronext Dublin	202105261088257
56	41.9	EUR	13:21:38	Euronext Dublin	202105261092609
69	41.9	EUR	13:21:38	Euronext Dublin	202105261092865
207	41.9	EUR	13:22:22	Euronext Dublin	202105261097985
96	41.88	EUR	13:23:12	Euronext Dublin	202105261101569
57	41.88	EUR	13:23:13	Euronext Dublin	202105261101825
14	41.87	EUR	13:24:17	Euronext Dublin	202105261105153
130	41.86	EUR	13:24:26	Euronext Dublin	202105261108225
49	41.85	EUR	13:24:26	Euronext Dublin	202105261112833
47	41.85	EUR	13:24:57	Euronext Dublin	202105261115393
246	41.9	EUR	13:27:18	Euronext Dublin	202105261121025
168	41.9	EUR	13:34:42	Euronext Dublin	202105261161729
58	41.9	EUR	13:34:42	Euronext Dublin	202105261162241
92	41.9	EUR	13:38:00	Euronext Dublin	202105261171969
88	41.9	EUR	14:48:49	Euronext Dublin	202105261521153
49	41.89	EUR	14:49:14	Euronext Dublin	202105261522177
110	41.88	EUR	14:49:21	Euronext Dublin	202105261522433
60	41.88	EUR	14:49:21	Euronext Dublin	202105261523201
165	41.88	EUR	14:50:03	Euronext Dublin	202105261528065
117	41.88	EUR	14:50:03	Euronext Dublin	202105261528321
149	41.88	EUR	14:50:46	Euronext Dublin	202105261532417
58	41.88	EUR	14:50:46	Euronext Dublin	202105261533697
49	41.87	EUR	14:50:57	Euronext Dublin	202105261535745
61	41.89	EUR	14:51:28	Euronext Dublin	202105261540353
86	41.89	EUR	14:51:28	Euronext Dublin	202105261540609
102	41.95	EUR	14:52:56	Euronext Dublin	202105261563393
55	41.95	EUR	14:53:05	Euronext Dublin	202105261567489
258	41.96	EUR	14:53:15	Euronext Dublin	202105261568769
72	41.96	EUR	14:53:15	Euronext Dublin	202105261569025
327	41.96	EUR	14:53:15	Euronext Dublin	202105261569281
424	41.96	EUR	14:53:15	Euronext Dublin	202105261569537
327	41.96	EUR	14:53:15	Euronext Dublin	202105261569793
27	41.96	EUR	14:53:15	Euronext Dublin	202105261570049
43	41.96	EUR	14:53:15	Euronext Dublin	202105261570305
12	41.96	EUR	14:53:15	Euronext Dublin	202105261570561
8	41.96	EUR	14:53:15	Euronext Dublin	202105261570817
240	41.96	EUR	14:53:29	Euronext Dublin	202105261571329
48	41.96	EUR	14:53:29	Euronext Dublin	202105261571841
48	41.99	EUR	14:54:10	Euronext Dublin	202105261578241
49	41.98	EUR	14:54:14	Euronext Dublin	202105261579009
51	41.99	EUR	14:54:51	Euronext Dublin	202105261580545
49	41.99	EUR	14:54:51	Euronext Dublin	202105261580801
1	41.99	EUR	14:54:51	Euronext Dublin	202105261581057
170	41.99	EUR	14:54:55	Euronext Dublin	202105261581825
7	41.99	EUR	14:54:55	Euronext Dublin	202105261582081
196	41.99	EUR	14:56:01	Euronext Dublin	202105261591297
47	41.99	EUR	14:56:01	Euronext Dublin	202105261593345
43	41.96	EUR	14:57:04	Euronext Dublin	202105261596673
284	41.96	EUR	14:57:04	Euronext Dublin	202105261596929
125	41.96	EUR	14:57:04	Euronext Dublin	202105261597185
138	42	EUR	14:58:51	Euronext Dublin	202105261625345
47	41.99	EUR	14:59:08	Euronext Dublin	202105261627905
49	42	EUR	15:26:23	Euronext Dublin	202105261851393
50	41.99	EUR	15:26:26	Euronext Dublin	202105261852673
100	41.99	EUR	15:26:41	Euronext Dublin	202105261853953
15	42.03	EUR	15:28:50	Euronext Dublin	202105261876481
116	42.03	EUR	15:28:50	Euronext Dublin	202105261876737
16	42.03	EUR	15:28:50	Euronext Dublin	202105261876993
12	42.03	EUR	15:28:50	Euronext Dublin	202105261877249
47	42.03	EUR	15:29:00	Euronext Dublin	202105261877505
2	42.03	EUR	15:29:00	Euronext Dublin	202105261877761
52	42.03	EUR	15:29:05	Euronext Dublin	202105261878529
34	42.03	EUR	15:29:06	Euronext Dublin	202105261879809
31	42.03	EUR	15:29:06	Euronext Dublin	202105261880065
147	42.02	EUR	15:29:22	Euronext Dublin	202105261882881
15	42.02	EUR	15:29:22	Euronext Dublin	202105261884929
111	42.02	EUR	15:29:22	Euronext Dublin	202105261885185
52	42	EUR	15:29:36	Euronext Dublin	202105261890817
14	42.01	EUR	15:29:55	Euronext Dublin	202105261892097
200	42	EUR	15:30:12	Euronext Dublin	202105261894913
69	42.01	EUR	15:30:53	Euronext Dublin	202105261903617
48	42.01	EUR	15:30:54	Euronext Dublin	202105261903873
216	42	EUR	15:30:54	Euronext Dublin	202105261905665
100	42.03	EUR	15:32:51	Euronext Dublin	202105261915905
400	42.03	EUR	15:32:54	Euronext Dublin	202105261916161
109	42.03	EUR	15:32:55	Euronext Dublin	202105261916417
46	42.03	EUR	15:32:57	Euronext Dublin	202105261916673
48	42.03	EUR	15:33:00	Euronext Dublin	202105261916929
168	42.02	EUR	15:33:21	Euronext Dublin	202105261919233
125	42.02	EUR	15:33:21	Euronext Dublin	202105261924353
88	42.02	EUR	15:33:33	Euronext Dublin	202105261933569
49	42.02	EUR	15:34:09	Euronext Dublin	202105261934337
34	42.05	EUR	15:34:24	Euronext Dublin	202105261940481
4	42.05	EUR	15:34:24	Euronext Dublin	202105261940737
272	42.04	EUR	15:34:25	Euronext Dublin	202105261943297
134	42.07	EUR	15:36:26	Euronext Dublin	202105261959681
180	42.07	EUR	15:37:43	Euronext Dublin	202105261967617
150	42.07	EUR	15:38:00	Euronext Dublin	202105261970177
74	42.07	EUR	15:38:01	Euronext Dublin	202105261972481
125	42.08	EUR	15:39:13	Euronext Dublin	202105261981953
31	42.08	EUR	15:39:28	Euronext Dublin	202105261982209
13	42.08	EUR	15:39:28	Euronext Dublin	202105261982465
32	42.07	EUR	15:39:33	Euronext Dublin	202105261984513
111	42.07	EUR	15:39:39	Euronext Dublin	202105261986817
49	42.09	EUR	15:40:10	Euronext Dublin	202105261989889
240	42.1	EUR	15:41:25	Euronext Dublin	202105261999105
49	42.09	EUR	15:41:38	Euronext Dublin	202105262000897
85	42.08	EUR	15:42:02	Euronext Dublin	202105262006017
47	42.06	EUR	15:42:07	Euronext Dublin	202105262008321
64	42.07	EUR	15:43:00	Euronext Dublin	202105262013185
17	42.07	EUR	15:43:02	Euronext Dublin	202105262013441
15	42.07	EUR	15:43:03	Euronext Dublin	202105262013697
85	42.06	EUR	15:43:04	Euronext Dublin	202105262014721
135	42.05	EUR	15:44:10	Euronext Dublin	202105262026497
83	42.05	EUR	15:44:10	Euronext Dublin	202105262026753
37	42.06	EUR	15:44:57	Euronext Dublin	202105262031617
50	42.06	EUR	15:45:15	Euronext Dublin	202105262032897
29	42.07	EUR	15:45:28	Euronext Dublin	202105262040833
2	42.07	EUR	15:45:28	Euronext Dublin	202105262041089
134	42.08	EUR	15:45:39	Euronext Dublin	202105262043393
181	42.1	EUR	15:46:23	Euronext Dublin	202105262062849

 

END

 

 

POSDKABKABKDNPB