Transaction in Own Shares

RNS Number : 3677W

CRH PLC

23 April 2021

 

23^rd April 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 22^nd April 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:			106,500
Highest price paid per share:			€39.93
Lowest price paid per share:			€39.31
Volume weighted average price paid:			€39.5202

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 9,972,923 of its ordinary shares in treasury which represents 1.254% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 785,167,415 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	39.5202	106,500

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
49	39.93	EUR	08:00:33	Euronext Dublin	2021042220737
1	39.8	EUR	08:00:41	Euronext Dublin	2021042221249
131	39.84	EUR	08:01:39	Euronext Dublin	2021042229953
107	39.83	EUR	08:01:58	Euronext Dublin	2021042230209
54	39.84	EUR	08:03:24	Euronext Dublin	2021042231745
51	39.81	EUR	08:03:46	Euronext Dublin	2021042232257
51	39.79	EUR	08:03:53	Euronext Dublin	2021042233281
39	39.82	EUR	08:04:21	Euronext Dublin	2021042235585
26	39.82	EUR	08:04:21	Euronext Dublin	2021042235841
13	39.82	EUR	08:04:21	Euronext Dublin	2021042236097
41	39.84	EUR	08:05:14	Euronext Dublin	2021042238401
29	39.84	EUR	08:05:14	Euronext Dublin	2021042239169
29	39.84	EUR	08:05:14	Euronext Dublin	2021042239425
29	39.84	EUR	08:05:14	Euronext Dublin	2021042239681
63	39.85	EUR	08:05:20	Euronext Dublin	2021042245057
74	39.86	EUR	08:06:13	Euronext Dublin	2021042246849
128	39.85	EUR	08:06:13	Euronext Dublin	2021042247617
86	39.85	EUR	08:06:13	Euronext Dublin	2021042247873
82	39.85	EUR	08:06:13	Euronext Dublin	2021042248129
4	39.85	EUR	08:06:13	Euronext Dublin	2021042248385
52	39.86	EUR	08:06:29	Euronext Dublin	2021042249409
83	39.86	EUR	08:06:29	Euronext Dublin	2021042249665
57	39.86	EUR	08:06:29	Euronext Dublin	2021042249921
53	39.84	EUR	08:06:38	Euronext Dublin	2021042250689
52	39.81	EUR	08:06:55	Euronext Dublin	2021042251201
97	39.86	EUR	08:09:08	Euronext Dublin	2021042256321
164	39.83	EUR	08:10:10	Euronext Dublin	2021042258881
93	39.84	EUR	08:10:10	Euronext Dublin	2021042259137
51	39.83	EUR	08:10:14	Euronext Dublin	2021042259393
1	39.86	EUR	08:11:16	Euronext Dublin	2021042261697
251	39.89	EUR	08:11:34	Euronext Dublin	2021042264769
51	39.89	EUR	08:12:00	Euronext Dublin	2021042265281
51	39.89	EUR	08:12:03	Euronext Dublin	2021042265793
52	39.89	EUR	08:12:25	Euronext Dublin	2021042267841
212	39.89	EUR	08:13:31	Euronext Dublin	2021042271169
77	39.87	EUR	08:14:37	Euronext Dublin	2021042277057
115	39.87	EUR	08:14:37	Euronext Dublin	2021042277825
1	39.89	EUR	08:15:04	Euronext Dublin	2021042278337
3	39.89	EUR	08:15:04	Euronext Dublin	2021042278593
17	39.9	EUR	08:15:33	Euronext Dublin	2021042280641
4	39.9	EUR	08:15:33	Euronext Dublin	2021042280897
129	39.89	EUR	08:15:38	Euronext Dublin	2021042283969
48	39.89	EUR	08:15:38	Euronext Dublin	2021042284225
97	39.9	EUR	08:16:09	Euronext Dublin	2021042286273
52	39.87	EUR	08:16:22	Euronext Dublin	2021042289345
50	39.82	EUR	08:16:41	Euronext Dublin	2021042296769
71	39.78	EUR	08:17:21	Euronext Dublin	2021042297793
50	39.76	EUR	08:17:37	Euronext Dublin	2021042299073
83	39.75	EUR	08:17:46	Euronext Dublin	20210422107777
43	39.75	EUR	08:17:46	Euronext Dublin	20210422108033
49	39.72	EUR	08:18:04	Euronext Dublin	20210422109569
60	39.72	EUR	08:18:05	Euronext Dublin	20210422109825
43	39.72	EUR	08:18:07	Euronext Dublin	20210422112897
1	39.76	EUR	08:18:39	Euronext Dublin	20210422118017
118	39.84	EUR	08:19:58	Euronext Dublin	20210422121857
102	39.84	EUR	08:19:58	Euronext Dublin	20210422122369
126	39.86	EUR	08:20:57	Euronext Dublin	20210422123649
91	39.86	EUR	08:20:57	Euronext Dublin	20210422124673
74	39.86	EUR	08:20:57	Euronext Dublin	20210422124929
3	39.85	EUR	08:21:09	Euronext Dublin	20210422125441
48	39.85	EUR	08:21:09	Euronext Dublin	20210422125697
99	39.89	EUR	08:22:02	Euronext Dublin	20210422130049
117	39.88	EUR	08:22:02	Euronext Dublin	20210422131329
50	39.85	EUR	08:23:21	Euronext Dublin	20210422134145
50	39.83	EUR	08:23:50	Euronext Dublin	20210422136193
104	39.85	EUR	08:25:03	Euronext Dublin	20210422137729
237	39.85	EUR	08:28:18	Euronext Dublin	20210422155137
135	39.85	EUR	08:28:18	Euronext Dublin	20210422155393
1	39.85	EUR	08:28:28	Euronext Dublin	20210422156929
1	39.85	EUR	08:28:28	Euronext Dublin	20210422157185
51	39.84	EUR	08:28:34	Euronext Dublin	20210422158209
48	39.83	EUR	08:29:40	Euronext Dublin	20210422166913
41	39.83	EUR	08:29:40	Euronext Dublin	20210422167169
102	39.81	EUR	08:30:13	Euronext Dublin	20210422171521
65	39.8	EUR	08:30:32	Euronext Dublin	20210422172801
20	39.8	EUR	08:30:32	Euronext Dublin	20210422173313
152	39.8	EUR	08:31:24	Euronext Dublin	20210422179201
52	39.8	EUR	08:31:24	Euronext Dublin	20210422180225
51	39.77	EUR	08:31:52	Euronext Dublin	20210422181761
115	39.76	EUR	08:31:54	Euronext Dublin	20210422185345
65	39.76	EUR	08:32:17	Euronext Dublin	20210422190977
20	39.77	EUR	08:32:18	Euronext Dublin	20210422192769
1	39.77	EUR	08:32:18	Euronext Dublin	20210422193025
125	39.77	EUR	08:32:23	Euronext Dublin	20210422193281
1	39.71	EUR	08:33:01	Euronext Dublin	20210422196865
20	39.71	EUR	08:33:01	Euronext Dublin	20210422197121
52	39.67	EUR	08:33:21	Euronext Dublin	20210422198913
125	39.68	EUR	08:33:46	Euronext Dublin	20210422202753
84	39.68	EUR	08:33:46	Euronext Dublin	20210422203009
50	39.68	EUR	08:33:46	Euronext Dublin	20210422203265
4	39.68	EUR	08:33:46	Euronext Dublin	20210422203521
55	39.68	EUR	08:33:47	Euronext Dublin	20210422203777
47	39.68	EUR	08:34:26	Euronext Dublin	20210422207617
45	39.65	EUR	08:34:33	Euronext Dublin	20210422209665
53	39.66	EUR	08:35:20	Euronext Dublin	20210422212993
87	39.67	EUR	08:35:39	Euronext Dublin	20210422215809
186	39.69	EUR	08:36:26	Euronext Dublin	20210422222721
52	39.68	EUR	08:36:40	Euronext Dublin	20210422224001
84	39.66	EUR	08:37:23	Euronext Dublin	20210422229121
50	39.66	EUR	08:37:23	Euronext Dublin	20210422229377
53	39.66	EUR	08:37:45	Euronext Dublin	20210422233473
53	39.66	EUR	08:37:47	Euronext Dublin	20210422234241
106	39.68	EUR	08:38:30	Euronext Dublin	20210422236545
29	39.68	EUR	08:38:30	Euronext Dublin	20210422237825
45	39.68	EUR	08:38:30	Euronext Dublin	20210422238081
106	39.7	EUR	08:38:56	Euronext Dublin	20210422239873
53	39.67	EUR	08:39:11	Euronext Dublin	20210422241665
213	39.65	EUR	08:40:00	Euronext Dublin	20210422243969
67	39.66	EUR	08:40:00	Euronext Dublin	20210422244225
123	39.64	EUR	08:40:58	Euronext Dublin	20210422248577
49	39.64	EUR	08:40:58	Euronext Dublin	20210422249345
7	39.64	EUR	08:40:58	Euronext Dublin	20210422249601
97	39.63	EUR	08:41:34	Euronext Dublin	20210422252673
46	39.64	EUR	08:42:27	Euronext Dublin	20210422265729
50	39.66	EUR	08:42:49	Euronext Dublin	20210422267521
51	39.63	EUR	08:43:02	Euronext Dublin	20210422269569
93	39.63	EUR	08:43:32	Euronext Dublin	20210422270849
14	39.63	EUR	08:43:52	Euronext Dublin	20210422271105
62	39.63	EUR	08:43:52	Euronext Dublin	20210422271361
78	39.65	EUR	08:44:42	Euronext Dublin	20210422274433
1	39.65	EUR	08:44:44	Euronext Dublin	20210422274689
24	39.65	EUR	08:44:44	Euronext Dublin	20210422274945
281	39.66	EUR	08:45:33	Euronext Dublin	20210422280065
104	39.64	EUR	08:46:01	Euronext Dublin	20210422282113
51	39.63	EUR	08:46:08	Euronext Dublin	20210422282881
87	39.66	EUR	08:46:36	Euronext Dublin	20210422287745
54	39.66	EUR	08:46:36	Euronext Dublin	20210422288257
348	39.65	EUR	08:48:07	Euronext Dublin	20210422291841
50	39.66	EUR	08:48:07	Euronext Dublin	20210422292865
31	39.66	EUR	08:48:07	Euronext Dublin	20210422293121
97	39.65	EUR	08:48:37	Euronext Dublin	20210422294657
54	39.65	EUR	08:49:05	Euronext Dublin	20210422296449
50	39.65	EUR	08:49:05	Euronext Dublin	20210422296705
60	39.64	EUR	08:49:05	Euronext Dublin	20210422297473
41	39.63	EUR	08:49:23	Euronext Dublin	20210422297729
11	39.63	EUR	08:49:23	Euronext Dublin	20210422297985
98	39.63	EUR	08:49:35	Euronext Dublin	20210422303873
97	39.62	EUR	08:50:08	Euronext Dublin	20210422304897
96	39.63	EUR	08:50:27	Euronext Dublin	20210422306945
50	39.63	EUR	08:50:27	Euronext Dublin	20210422307201
4	39.63	EUR	08:50:27	Euronext Dublin	20210422307457
267	39.66	EUR	08:53:10	Euronext Dublin	20210422313089
90	39.66	EUR	08:53:10	Euronext Dublin	20210422313345
100	39.65	EUR	08:53:10	Euronext Dublin	20210422313857
125	39.66	EUR	08:53:10	Euronext Dublin	20210422314113
12	39.66	EUR	08:53:10	Euronext Dublin	20210422314369
68	39.66	EUR	08:53:10	Euronext Dublin	20210422314625
51	39.61	EUR	08:53:36	Euronext Dublin	20210422317697
184	39.61	EUR	08:54:33	Euronext Dublin	20210422320513
125	39.63	EUR	08:56:13	Euronext Dublin	20210422322305
125	39.63	EUR	08:56:24	Euronext Dublin	20210422322561
61	39.63	EUR	08:56:24	Euronext Dublin	20210422322817
182	39.67	EUR	08:56:57	Euronext Dublin	20210422326657
52	39.65	EUR	08:57:22	Euronext Dublin	20210422327169
53	39.63	EUR	08:57:34	Euronext Dublin	20210422328193
64	39.63	EUR	08:57:58	Euronext Dublin	20210422329985
50	39.62	EUR	08:58:02	Euronext Dublin	20210422331009
52	39.59	EUR	08:58:30	Euronext Dublin	20210422331777
192	39.59	EUR	08:59:30	Euronext Dublin	20210422335105
52	39.57	EUR	08:59:33	Euronext Dublin	20210422336385
105	39.56	EUR	09:00:07	Euronext Dublin	20210422337665
51	39.55	EUR	09:00:29	Euronext Dublin	20210422338689
82	39.57	EUR	09:00:54	Euronext Dublin	20210422343297
45	39.56	EUR	09:01:02	Euronext Dublin	20210422346113
50	39.6	EUR	09:02:01	Euronext Dublin	20210422347905
73	39.6	EUR	09:02:06	Euronext Dublin	20210422348417
16	39.6	EUR	09:02:06	Euronext Dublin	20210422348673
96	39.6	EUR	09:02:52	Euronext Dublin	20210422351489
142	39.64	EUR	09:03:33	Euronext Dublin	20210422357121
93	39.65	EUR	09:03:49	Euronext Dublin	20210422359937
22	39.64	EUR	09:03:51	Euronext Dublin	20210422360961
28	39.64	EUR	09:03:51	Euronext Dublin	20210422361217
55	39.63	EUR	09:04:17	Euronext Dublin	20210422368385
140	39.64	EUR	09:04:59	Euronext Dublin	20210422368641
24	39.64	EUR	09:04:59	Euronext Dublin	20210422368897
68	39.64	EUR	09:04:59	Euronext Dublin	20210422369409
209	39.67	EUR	09:06:59	Euronext Dublin	20210422371201
50	39.67	EUR	09:06:59	Euronext Dublin	20210422371969
84	39.67	EUR	09:06:59	Euronext Dublin	20210422372225
100	39.67	EUR	09:06:59	Euronext Dublin	20210422372481
65	39.67	EUR	09:06:59	Euronext Dublin	20210422372737
63	39.67	EUR	09:06:59	Euronext Dublin	20210422372993
96	39.65	EUR	09:07:45	Euronext Dublin	20210422381953
83	39.65	EUR	09:07:45	Euronext Dublin	20210422382209
28	39.65	EUR	09:07:45	Euronext Dublin	20210422382465
54	39.68	EUR	09:10:12	Euronext Dublin	20210422388865
82	39.69	EUR	09:11:08	Euronext Dublin	20210422390913
7	39.69	EUR	09:11:21	Euronext Dublin	20210422391169
59	39.69	EUR	09:11:21	Euronext Dublin	20210422391425
51	39.69	EUR	09:11:22	Euronext Dublin	20210422391681
75	39.71	EUR	09:12:39	Euronext Dublin	20210422395009
50	39.71	EUR	09:12:52	Euronext Dublin	20210422395265
121	39.71	EUR	09:13:18	Euronext Dublin	20210422399105
83	39.71	EUR	09:13:18	Euronext Dublin	20210422399361
13	39.71	EUR	09:13:18	Euronext Dublin	20210422399617
171	39.71	EUR	09:13:27	Euronext Dublin	20210422401153
50	39.71	EUR	09:13:35	Euronext Dublin	20210422401665
68	39.7	EUR	09:13:59	Euronext Dublin	20210422404225
10	39.7	EUR	09:17:10	Euronext Dublin	20210422412161
53	39.7	EUR	09:18:11	Euronext Dublin	20210422413697
189	39.7	EUR	09:18:11	Euronext Dublin	20210422413953
45	39.72	EUR	09:18:13	Euronext Dublin	20210422418817
69	39.72	EUR	09:18:13	Euronext Dublin	20210422419073
229	39.72	EUR	09:20:20	Euronext Dublin	20210422427777
84	39.72	EUR	09:20:20	Euronext Dublin	20210422429569
50	39.72	EUR	09:20:20	Euronext Dublin	20210422429825
60	39.72	EUR	09:20:20	Euronext Dublin	20210422430081
3	39.72	EUR	09:27:25	Euronext Dublin	20210422451073
50	39.72	EUR	09:34:32	Euronext Dublin	20210422480769
187	39.68	EUR	09:36:01	Euronext Dublin	20210422488449
50	39.67	EUR	09:36:01	Euronext Dublin	20210422489729
19	39.67	EUR	09:36:01	Euronext Dublin	20210422489985
54	39.67	EUR	09:36:05	Euronext Dublin	20210422490497
99	39.68	EUR	09:36:41	Euronext Dublin	20210422492545
84	39.65	EUR	09:37:17	Euronext Dublin	20210422495361
59	39.71	EUR	09:38:55	Euronext Dublin	20210422499201
50	39.71	EUR	09:38:55	Euronext Dublin	20210422499457
100	39.71	EUR	09:38:55	Euronext Dublin	20210422499713
125	39.71	EUR	09:38:55	Euronext Dublin	20210422499969
6	39.71	EUR	09:38:55	Euronext Dublin	20210422500225
1	39.72	EUR	09:48:40	Euronext Dublin	20210422544513
171	39.72	EUR	09:48:40	Euronext Dublin	20210422544769
100	39.72	EUR	09:48:40	Euronext Dublin	20210422546305
70	39.72	EUR	09:48:40	Euronext Dublin	20210422546561
94	39.7	EUR	09:49:11	Euronext Dublin	20210422548353
116	39.7	EUR	09:50:13	Euronext Dublin	20210422552193
50	39.7	EUR	09:50:13	Euronext Dublin	20210422552705
32	39.7	EUR	09:50:13	Euronext Dublin	20210422552961
50	39.69	EUR	09:50:39	Euronext Dublin	20210422553985
90	39.69	EUR	09:51:14	Euronext Dublin	20210422555265
51	39.68	EUR	09:51:15	Euronext Dublin	20210422556801
94	39.67	EUR	09:51:48	Euronext Dublin	20210422558849
50	39.65	EUR	09:52:11	Euronext Dublin	20210422560385
125	39.64	EUR	09:54:00	Euronext Dublin	20210422566273
50	39.64	EUR	09:54:00	Euronext Dublin	20210422566529
84	39.64	EUR	09:54:00	Euronext Dublin	20210422566785
60	39.64	EUR	09:54:00	Euronext Dublin	20210422567041
17	39.62	EUR	09:54:51	Euronext Dublin	20210422575233
37	39.62	EUR	09:55:07	Euronext Dublin	20210422578305
100	39.64	EUR	09:55:53	Euronext Dublin	20210422582145
125	39.64	EUR	09:55:53	Euronext Dublin	20210422582401
13	39.64	EUR	09:55:53	Euronext Dublin	20210422582657
178	39.66	EUR	09:58:19	Euronext Dublin	20210422599297
116	39.66	EUR	09:58:19	Euronext Dublin	20210422599809
63	39.66	EUR	09:58:19	Euronext Dublin	20210422600065
51	39.64	EUR	09:58:34	Euronext Dublin	20210422606209
106	39.64	EUR	10:01:31	Euronext Dublin	20210422623105
272	39.64	EUR	10:01:31	Euronext Dublin	20210422623361
182	39.64	EUR	10:01:31	Euronext Dublin	20210422625665
204	39.65	EUR	10:03:39	Euronext Dublin	20210422629249
260	39.65	EUR	10:04:51	Euronext Dublin	20210422633857
50	39.65	EUR	10:04:51	Euronext Dublin	20210422634113
50	39.65	EUR	10:04:51	Euronext Dublin	20210422634369
60	39.65	EUR	10:04:51	Euronext Dublin	20210422634625
76	39.65	EUR	10:04:51	Euronext Dublin	20210422634881
182	39.66	EUR	10:06:22	Euronext Dublin	20210422639233
113	39.66	EUR	10:06:23	Euronext Dublin	20210422639745
51	39.63	EUR	10:06:44	Euronext Dublin	20210422647937
180	39.62	EUR	10:08:54	Euronext Dublin	20210422656897
44	39.61	EUR	10:09:07	Euronext Dublin	20210422657665
44	39.61	EUR	10:09:07	Euronext Dublin	20210422657921
170	39.62	EUR	10:10:11	Euronext Dublin	20210422665601
89	39.64	EUR	10:13:45	Euronext Dublin	20210422678401
4	39.64	EUR	10:13:46	Euronext Dublin	20210422678913
54	39.64	EUR	10:14:09	Euronext Dublin	20210422679169
44	39.64	EUR	10:14:51	Euronext Dublin	20210422680449
218	39.64	EUR	10:14:51	Euronext Dublin	20210422680705
89	39.64	EUR	10:14:51	Euronext Dublin	20210422681217
190	39.64	EUR	10:14:51	Euronext Dublin	20210422681473
185	39.63	EUR	10:16:08	Euronext Dublin	20210422684289
51	39.62	EUR	10:16:31	Euronext Dublin	20210422687873
51	39.6	EUR	10:16:47	Euronext Dublin	20210422689409
32	39.61	EUR	10:17:18	Euronext Dublin	20210422692225
60	39.61	EUR	10:17:18	Euronext Dublin	20210422692481
90	39.59	EUR	10:19:22	Euronext Dublin	20210422697345
26	39.59	EUR	10:19:22	Euronext Dublin	20210422697601
58	39.59	EUR	10:19:22	Euronext Dublin	20210422697857
125	39.59	EUR	10:19:23	Euronext Dublin	20210422698113
21	39.59	EUR	10:19:23	Euronext Dublin	20210422698369
50	39.6	EUR	10:20:30	Euronext Dublin	20210422702209
115	39.6	EUR	10:20:30	Euronext Dublin	20210422702465
50	39.6	EUR	10:20:30	Euronext Dublin	20210422702721
11	39.6	EUR	10:20:30	Euronext Dublin	20210422702977
50	39.58	EUR	10:22:39	Euronext Dublin	20210422711425
50	39.58	EUR	10:22:53	Euronext Dublin	20210422712193
44	39.58	EUR	10:22:53	Euronext Dublin	20210422712449
89	39.58	EUR	10:23:23	Euronext Dublin	20210422712705
50	39.58	EUR	10:23:23	Euronext Dublin	20210422712961
50	39.58	EUR	10:23:23	Euronext Dublin	20210422713217
60	39.58	EUR	10:23:23	Euronext Dublin	20210422713473
53	39.58	EUR	10:23:23	Euronext Dublin	20210422713729
52	39.58	EUR	10:24:33	Euronext Dublin	20210422719617
50	39.58	EUR	10:24:53	Euronext Dublin	20210422719873
50	39.58	EUR	10:24:53	Euronext Dublin	20210422720129
60	39.58	EUR	10:24:53	Euronext Dublin	20210422720385
125	39.59	EUR	10:25:20	Euronext Dublin	20210422721921
1	39.59	EUR	10:25:20	Euronext Dublin	20210422722177
125	39.59	EUR	10:25:34	Euronext Dublin	20210422722689
40	39.59	EUR	10:25:34	Euronext Dublin	20210422722945
127	39.59	EUR	10:25:36	Euronext Dublin	20210422723201
50	39.59	EUR	10:25:36	Euronext Dublin	20210422723457
46	39.59	EUR	10:25:36	Euronext Dublin	20210422723713
50	39.57	EUR	10:27:36	Euronext Dublin	20210422728065
6	39.58	EUR	10:28:17	Euronext Dublin	20210422729345
81	39.59	EUR	10:29:54	Euronext Dublin	20210422730881
69	39.59	EUR	10:29:54	Euronext Dublin	20210422731137
254	39.58	EUR	10:30:00	Euronext Dublin	20210422731905
45	39.58	EUR	10:30:30	Euronext Dublin	20210422732161
59	39.58	EUR	10:30:30	Euronext Dublin	20210422732417
100	39.58	EUR	10:30:32	Euronext Dublin	20210422732929
97	39.57	EUR	10:30:32	Euronext Dublin	20210422740097
189	39.55	EUR	10:31:15	Euronext Dublin	20210422742657
304	39.54	EUR	10:33:34	Euronext Dublin	20210422750593
16	39.54	EUR	10:33:34	Euronext Dublin	20210422751873
89	39.54	EUR	10:33:35	Euronext Dublin	20210422752129
91	39.53	EUR	10:34:01	Euronext Dublin	20210422753921
118	39.57	EUR	10:34:51	Euronext Dublin	20210422761345
28	39.57	EUR	10:34:51	Euronext Dublin	20210422761601
94	39.56	EUR	10:35:40	Euronext Dublin	20210422766465
28	39.56	EUR	10:35:40	Euronext Dublin	20210422766977
23	39.56	EUR	10:35:40	Euronext Dublin	20210422767233
43	39.56	EUR	10:37:33	Euronext Dublin	20210422770561
7	39.56	EUR	10:38:47	Euronext Dublin	20210422771329
283	39.56	EUR	10:39:54	Euronext Dublin	20210422773121
50	39.56	EUR	10:39:54	Euronext Dublin	20210422773377
60	39.56	EUR	10:39:54	Euronext Dublin	20210422773633
50	39.56	EUR	10:39:54	Euronext Dublin	20210422773889
89	39.56	EUR	10:39:54	Euronext Dublin	20210422774145
136	39.55	EUR	10:40:36	Euronext Dublin	20210422776449
145	39.55	EUR	10:40:55	Euronext Dublin	20210422777217
3	39.56	EUR	10:42:57	Euronext Dublin	20210422782081
44	39.55	EUR	10:45:13	Euronext Dublin	20210422788481
47	39.56	EUR	10:46:08	Euronext Dublin	20210422789249
202	39.55	EUR	10:46:38	Euronext Dublin	20210422789505
60	39.55	EUR	10:46:38	Euronext Dublin	20210422791553
125	39.55	EUR	10:46:38	Euronext Dublin	20210422791809
17	39.55	EUR	10:46:38	Euronext Dublin	20210422792065
127	39.55	EUR	10:47:04	Euronext Dublin	20210422792833
77	39.55	EUR	10:47:04	Euronext Dublin	20210422793089
146	39.55	EUR	10:47:04	Euronext Dublin	20210422793857
88	39.55	EUR	10:47:04	Euronext Dublin	20210422794113
52	39.55	EUR	10:47:23	Euronext Dublin	20210422794625
50	39.53	EUR	10:47:57	Euronext Dublin	20210422798977
36	39.53	EUR	10:48:34	Euronext Dublin	20210422800769
58	39.53	EUR	10:48:34	Euronext Dublin	20210422801025
50	39.53	EUR	10:48:34	Euronext Dublin	20210422801281
360	39.55	EUR	10:52:31	Euronext Dublin	20210422806145
22	39.55	EUR	10:52:31	Euronext Dublin	20210422806401
103	39.55	EUR	10:52:31	Euronext Dublin	20210422806657
50	39.55	EUR	10:52:31	Euronext Dublin	20210422806913
60	39.55	EUR	10:52:31	Euronext Dublin	20210422807169
50	39.55	EUR	10:52:31	Euronext Dublin	20210422807425
89	39.55	EUR	10:52:31	Euronext Dublin	20210422807681
139	39.62	EUR	10:54:37	Euronext Dublin	20210422814593
38	39.62	EUR	10:54:37	Euronext Dublin	20210422814849
56	39.62	EUR	10:54:37	Euronext Dublin	20210422816129
50	39.62	EUR	10:54:37	Euronext Dublin	20210422816385
41	39.62	EUR	10:54:37	Euronext Dublin	20210422816641
276	39.62	EUR	10:57:15	Euronext Dublin	20210422820481
125	39.62	EUR	10:57:15	Euronext Dublin	20210422820737
50	39.62	EUR	10:57:15	Euronext Dublin	20210422820993
59	39.62	EUR	10:57:15	Euronext Dublin	20210422821249
50	39.62	EUR	10:57:15	Euronext Dublin	20210422821505
68	39.66	EUR	11:00:15	Euronext Dublin	20210422824577
142	39.66	EUR	11:00:15	Euronext Dublin	20210422824833
50	39.66	EUR	11:00:16	Euronext Dublin	20210422825089
60	39.66	EUR	11:00:16	Euronext Dublin	20210422825345
147	39.66	EUR	11:00:44	Euronext Dublin	20210422825857
146	39.66	EUR	11:00:44	Euronext Dublin	20210422826113
108	39.66	EUR	11:00:44	Euronext Dublin	20210422826369
52	39.66	EUR	11:00:44	Euronext Dublin	20210422826881
209	39.66	EUR	11:01:59	Euronext Dublin	20210422831489
84	39.66	EUR	11:01:59	Euronext Dublin	20210422832001
174	39.65	EUR	11:03:28	Euronext Dublin	20210422836097
148	39.65	EUR	11:03:29	Euronext Dublin	20210422836865
65	39.65	EUR	11:03:49	Euronext Dublin	20210422839169
68	39.64	EUR	11:04:08	Euronext Dublin	20210422841729
74	39.67	EUR	11:07:27	Euronext Dublin	20210422852481
337	39.67	EUR	11:11:04	Euronext Dublin	20210422856833
50	39.67	EUR	11:11:04	Euronext Dublin	20210422857601
50	39.67	EUR	11:11:04	Euronext Dublin	20210422857857
60	39.67	EUR	11:11:04	Euronext Dublin	20210422858113
125	39.67	EUR	11:11:04	Euronext Dublin	20210422858369
89	39.67	EUR	11:11:04	Euronext Dublin	20210422858625
167	39.67	EUR	11:11:04	Euronext Dublin	20210422858881
51	39.66	EUR	11:11:39	Euronext Dublin	20210422860161
95	39.65	EUR	11:12:28	Euronext Dublin	20210422862209
55	39.65	EUR	11:12:28	Euronext Dublin	20210422862465
51	39.64	EUR	11:12:50	Euronext Dublin	20210422864001
51	39.57	EUR	11:13:05	Euronext Dublin	20210422876801
51	39.54	EUR	11:13:23	Euronext Dublin	20210422889857
174	39.55	EUR	11:15:34	Euronext Dublin	20210422896769
125	39.55	EUR	11:15:34	Euronext Dublin	20210422897281
22	39.55	EUR	11:15:34	Euronext Dublin	20210422897537
90	39.56	EUR	11:16:07	Euronext Dublin	20210422899073
90	39.56	EUR	11:16:45	Euronext Dublin	20210422899841
57	39.55	EUR	11:17:29	Euronext Dublin	20210422902145
102	39.54	EUR	11:18:15	Euronext Dublin	20210422902913
96	39.53	EUR	11:19:04	Euronext Dublin	20210422908289
60	39.53	EUR	11:19:15	Euronext Dublin	20210422908545
12	39.53	EUR	11:19:15	Euronext Dublin	20210422908801
89	39.53	EUR	11:20:13	Euronext Dublin	20210422912641
54	39.53	EUR	11:20:13	Euronext Dublin	20210422912897
52	39.53	EUR	11:20:13	Euronext Dublin	20210422913153
50	39.53	EUR	11:20:13	Euronext Dublin	20210422913409
50	39.53	EUR	11:20:13	Euronext Dublin	20210422913665
60	39.53	EUR	11:20:13	Euronext Dublin	20210422913921
74	39.53	EUR	11:20:21	Euronext Dublin	20210422914177
125	39.53	EUR	11:20:25	Euronext Dublin	20210422914433
446	39.53	EUR	11:20:25	Euronext Dublin	20210422914689
51	39.55	EUR	11:21:10	Euronext Dublin	20210422919553
20	39.55	EUR	11:21:25	Euronext Dublin	20210422920321
56	39.55	EUR	11:22:01	Euronext Dublin	20210422920577
4	39.55	EUR	11:22:36	Euronext Dublin	20210422922881
134	39.55	EUR	11:22:36	Euronext Dublin	20210422923137
28	39.55	EUR	11:22:36	Euronext Dublin	20210422926977
68	39.55	EUR	11:22:36	Euronext Dublin	20210422927233
98	39.56	EUR	11:23:16	Euronext Dublin	20210422928513
147	39.56	EUR	11:24:10	Euronext Dublin	20210422933121
50	39.56	EUR	11:24:10	Euronext Dublin	20210422933377
16	39.56	EUR	11:24:10	Euronext Dublin	20210422933633
199	39.56	EUR	11:25:53	Euronext Dublin	20210422935681
114	39.56	EUR	11:25:53	Euronext Dublin	20210422936449
20	39.56	EUR	11:25:53	Euronext Dublin	20210422936705
94	39.55	EUR	11:26:18	Euronext Dublin	20210422938497
58	39.54	EUR	11:27:13	Euronext Dublin	20210422942593
52	39.54	EUR	11:27:13	Euronext Dublin	20210422942849
75	39.54	EUR	11:27:13	Euronext Dublin	20210422943105
285	39.54	EUR	11:29:28	Euronext Dublin	20210422944129
52	39.54	EUR	11:29:28	Euronext Dublin	20210422944641
211	39.61	EUR	11:32:40	Euronext Dublin	20210422955905
113	39.61	EUR	11:32:40	Euronext Dublin	20210422957441
50	39.61	EUR	11:32:40	Euronext Dublin	20210422957697
50	39.61	EUR	11:32:40	Euronext Dublin	20210422957953
5	39.6	EUR	11:34:15	Euronext Dublin	20210422964353
31	39.63	EUR	11:35:43	Euronext Dublin	20210422969473
30	39.63	EUR	11:35:43	Euronext Dublin	20210422969729
25	39.63	EUR	11:35:44	Euronext Dublin	20210422969985
53	39.63	EUR	11:36:31	Euronext Dublin	20210422970241
183	39.62	EUR	11:36:37	Euronext Dublin	20210422971009
50	39.62	EUR	11:36:37	Euronext Dublin	20210422971521
60	39.62	EUR	11:36:37	Euronext Dublin	20210422971777
50	39.62	EUR	11:36:37	Euronext Dublin	20210422972033
50	39.62	EUR	11:36:37	Euronext Dublin	20210422972289
26	39.62	EUR	11:36:37	Euronext Dublin	20210422972545
231	39.62	EUR	11:36:37	Euronext Dublin	20210422972801
93	39.61	EUR	11:37:22	Euronext Dublin	20210422974593
50	39.61	EUR	11:37:22	Euronext Dublin	20210422974849
4	39.61	EUR	11:37:22	Euronext Dublin	20210422975105
50	39.61	EUR	11:38:59	Euronext Dublin	20210422976897
50	39.61	EUR	11:38:59	Euronext Dublin	20210422977153
60	39.61	EUR	11:38:59	Euronext Dublin	20210422977409
279	39.61	EUR	11:39:53	Euronext Dublin	20210422978689
97	39.6	EUR	11:40:28	Euronext Dublin	20210422980225
172	39.6	EUR	11:42:19	Euronext Dublin	20210422983809
85	39.6	EUR	11:42:20	Euronext Dublin	20210422986369
88	39.58	EUR	11:44:24	Euronext Dublin	20210422991745
148	39.58	EUR	11:44:41	Euronext Dublin	20210422993025
89	39.58	EUR	11:44:41	Euronext Dublin	20210422993793
2	39.58	EUR	11:44:41	Euronext Dublin	20210422994049
225	39.58	EUR	11:46:36	Euronext Dublin	20210422996097
51	39.56	EUR	11:46:55	Euronext Dublin	20210422999169
248	39.56	EUR	11:50:30	Euronext Dublin	202104221005057
261	39.55	EUR	11:52:06	Euronext Dublin	202104221010433
50	39.54	EUR	11:52:06	Euronext Dublin	202104221012993
51	39.54	EUR	11:52:06	Euronext Dublin	202104221013249
99	39.54	EUR	11:52:40	Euronext Dublin	202104221019393
51	39.52	EUR	11:53:11	Euronext Dublin	202104221020929
51	39.51	EUR	11:53:32	Euronext Dublin	202104221022721
52	39.5	EUR	11:53:56	Euronext Dublin	202104221023745
192	39.52	EUR	11:55:41	Euronext Dublin	202104221036545
53	39.52	EUR	11:55:42	Euronext Dublin	202104221036801
52	39.49	EUR	11:56:01	Euronext Dublin	202104221038081
50	39.48	EUR	11:56:11	Euronext Dublin	202104221038593
34	39.46	EUR	11:56:21	Euronext Dublin	202104221041153
50	39.46	EUR	11:56:42	Euronext Dublin	202104221042177
99	39.45	EUR	11:57:04	Euronext Dublin	202104221043713
118	39.48	EUR	11:58:09	Euronext Dublin	202104221049089
58	39.48	EUR	11:58:10	Euronext Dublin	202104221049857
89	39.48	EUR	11:58:36	Euronext Dublin	202104221050113
51	39.48	EUR	11:58:36	Euronext Dublin	202104221050369
54	39.48	EUR	11:58:44	Euronext Dublin	202104221050625
33	39.48	EUR	11:58:44	Euronext Dublin	202104221051905
144	39.48	EUR	11:59:07	Euronext Dublin	202104221052929
67	39.48	EUR	11:59:19	Euronext Dublin	202104221053697
22	39.48	EUR	11:59:19	Euronext Dublin	202104221053953
15	39.48	EUR	11:59:35	Euronext Dublin	202104221054209
89	39.48	EUR	12:00:09	Euronext Dublin	202104221054465
10	39.48	EUR	12:00:19	Euronext Dublin	202104221055745
42	39.48	EUR	12:00:19	Euronext Dublin	202104221056001
58	39.51	EUR	12:02:40	Euronext Dublin	202104221061377
46	39.51	EUR	12:02:57	Euronext Dublin	202104221061633
46	39.51	EUR	12:03:01	Euronext Dublin	202104221061889
71	39.51	EUR	12:03:01	Euronext Dublin	202104221062145
29	39.51	EUR	12:03:01	Euronext Dublin	202104221062401
184	39.51	EUR	12:03:05	Euronext Dublin	202104221063169
125	39.51	EUR	12:03:05	Euronext Dublin	202104221063425
72	39.51	EUR	12:03:05	Euronext Dublin	202104221063681
188	39.52	EUR	12:04:01	Euronext Dublin	202104221067265
84	39.52	EUR	12:04:01	Euronext Dublin	202104221067521
159	39.53	EUR	12:05:09	Euronext Dublin	202104221070337
89	39.53	EUR	12:05:09	Euronext Dublin	202104221071105
105	39.53	EUR	12:06:01	Euronext Dublin	202104221072641
51	39.53	EUR	12:06:01	Euronext Dublin	202104221072897
143	39.52	EUR	12:07:13	Euronext Dublin	202104221074689
87	39.51	EUR	12:07:13	Euronext Dublin	202104221075457
11	39.52	EUR	12:09:00	Euronext Dublin	202104221081345
41	39.56	EUR	12:11:17	Euronext Dublin	202104221085953
10	39.56	EUR	12:11:17	Euronext Dublin	202104221086209
147	39.55	EUR	12:12:40	Euronext Dublin	202104221086977
50	39.55	EUR	12:12:40	Euronext Dublin	202104221087489
50	39.55	EUR	12:12:40	Euronext Dublin	202104221087745
44	39.55	EUR	12:12:40	Euronext Dublin	202104221088001
50	39.56	EUR	12:14:54	Euronext Dublin	202104221089793
6	39.56	EUR	12:14:54	Euronext Dublin	202104221090049
96	39.58	EUR	12:16:34	Euronext Dublin	202104221092353
53	39.58	EUR	12:16:45	Euronext Dublin	202104221092609
213	39.58	EUR	12:18:03	Euronext Dublin	202104221093633
50	39.58	EUR	12:18:03	Euronext Dublin	202104221093889
10	39.58	EUR	12:18:03	Euronext Dublin	202104221094145
44	39.58	EUR	12:18:03	Euronext Dublin	202104221096193
60	39.58	EUR	12:18:03	Euronext Dublin	202104221096449
50	39.58	EUR	12:18:03	Euronext Dublin	202104221096705
125	39.58	EUR	12:18:03	Euronext Dublin	202104221096961
78	39.58	EUR	12:18:03	Euronext Dublin	202104221097217
10	39.59	EUR	12:19:04	Euronext Dublin	202104221100033
50	39.59	EUR	12:19:04	Euronext Dublin	202104221100289
354	39.59	EUR	12:19:04	Euronext Dublin	202104221100545
92	39.58	EUR	12:19:28	Euronext Dublin	202104221102081
47	39.58	EUR	12:19:45	Euronext Dublin	202104221102849
255	39.62	EUR	12:25:01	Euronext Dublin	202104221112321
227	39.61	EUR	12:25:26	Euronext Dublin	202104221114881
86	39.61	EUR	12:25:26	Euronext Dublin	202104221115137
136	39.61	EUR	12:26:53	Euronext Dublin	202104221116929
195	39.6	EUR	12:29:18	Euronext Dublin	202104221118977
2	39.6	EUR	12:29:18	Euronext Dublin	202104221119233
60	39.6	EUR	12:29:18	Euronext Dublin	202104221119489
50	39.6	EUR	12:29:18	Euronext Dublin	202104221119745
27	39.6	EUR	12:29:18	Euronext Dublin	202104221120001
97	39.59	EUR	12:30:11	Euronext Dublin	202104221121537
87	39.58	EUR	12:31:03	Euronext Dublin	202104221122305
29	39.57	EUR	12:32:07	Euronext Dublin	202104221125121
67	39.57	EUR	12:32:07	Euronext Dublin	202104221125377
64	39.57	EUR	12:32:07	Euronext Dublin	202104221125633
1	39.6	EUR	12:35:05	Euronext Dublin	202104221128193
50	39.59	EUR	12:35:11	Euronext Dublin	202104221131265
60	39.59	EUR	12:35:11	Euronext Dublin	202104221131521
50	39.59	EUR	12:35:11	Euronext Dublin	202104221131777
79	39.59	EUR	12:35:11	Euronext Dublin	202104221132033
6	39.59	EUR	12:35:11	Euronext Dublin	202104221132289
132	39.58	EUR	12:35:45	Euronext Dublin	202104221133569
65	39.58	EUR	12:36:01	Euronext Dublin	202104221135617
34	39.57	EUR	12:36:44	Euronext Dublin	202104221136641
62	39.57	EUR	12:36:44	Euronext Dublin	202104221136897
186	39.56	EUR	12:39:04	Euronext Dublin	202104221139713
87	39.56	EUR	12:41:55	Euronext Dublin	202104221143041
111	39.56	EUR	12:41:55	Euronext Dublin	202104221143297
84	39.56	EUR	12:41:55	Euronext Dublin	202104221143553
31	39.56	EUR	12:41:55	Euronext Dublin	202104221143809
50	39.56	EUR	12:41:55	Euronext Dublin	202104221144577
60	39.56	EUR	12:41:55	Euronext Dublin	202104221144833
74	39.56	EUR	12:41:55	Euronext Dublin	202104221145089
61	39.56	EUR	12:43:14	Euronext Dublin	202104221148929
104	39.56	EUR	12:43:15	Euronext Dublin	202104221150209
145	39.55	EUR	12:44:30	Euronext Dublin	202104221150721
149	39.55	EUR	12:44:50	Euronext Dublin	202104221151233
76	39.55	EUR	12:44:51	Euronext Dublin	202104221151745
87	39.54	EUR	12:46:25	Euronext Dublin	202104221156097
126	39.54	EUR	12:46:25	Euronext Dublin	202104221156353
50	39.56	EUR	12:49:41	Euronext Dublin	202104221158657
50	39.56	EUR	12:49:41	Euronext Dublin	202104221158913
60	39.56	EUR	12:49:41	Euronext Dublin	202104221159169
27	39.56	EUR	12:49:41	Euronext Dublin	202104221159425
62	39.56	EUR	12:49:41	Euronext Dublin	202104221159681
97	39.56	EUR	12:49:44	Euronext Dublin	202104221160449
50	39.55	EUR	12:50:16	Euronext Dublin	202104221161729
50	39.52	EUR	12:50:52	Euronext Dublin	202104221165057
232	39.53	EUR	12:55:25	Euronext Dublin	202104221167617
50	39.53	EUR	12:55:26	Euronext Dublin	202104221167873
50	39.53	EUR	12:55:26	Euronext Dublin	202104221168129
60	39.53	EUR	12:55:26	Euronext Dublin	202104221168385
76	39.53	EUR	12:55:26	Euronext Dublin	202104221168641
97	39.55	EUR	12:56:28	Euronext Dublin	202104221170433
51	39.54	EUR	12:56:44	Euronext Dublin	202104221171969
174	39.54	EUR	12:58:52	Euronext Dublin	202104221178369
86	39.54	EUR	12:59:01	Euronext Dublin	202104221180161
30	39.54	EUR	13:00:32	Euronext Dublin	202104221181953
134	39.55	EUR	13:01:21	Euronext Dublin	202104221183233
46	39.55	EUR	13:01:21	Euronext Dublin	202104221184257
50	39.55	EUR	13:01:21	Euronext Dublin	202104221184513
3	39.55	EUR	13:01:21	Euronext Dublin	202104221184769
45	39.52	EUR	13:02:50	Euronext Dublin	202104221187585
88	39.52	EUR	13:02:50	Euronext Dublin	202104221187841
98	39.51	EUR	13:03:25	Euronext Dublin	202104221188865
64	39.49	EUR	13:04:49	Euronext Dublin	202104221193473
50	39.49	EUR	13:04:50	Euronext Dublin	202104221193729
2	39.49	EUR	13:04:50	Euronext Dublin	202104221193985
59	39.49	EUR	13:05:00	Euronext Dublin	202104221194241
65	39.5	EUR	13:05:56	Euronext Dublin	202104221195777
50	39.5	EUR	13:05:56	Euronext Dublin	202104221196033
30	39.5	EUR	13:05:56	Euronext Dublin	202104221196289
247	39.54	EUR	13:09:41	Euronext Dublin	202104221200385
50	39.54	EUR	13:09:41	Euronext Dublin	202104221202433
60	39.54	EUR	13:09:41	Euronext Dublin	202104221202689
50	39.54	EUR	13:09:41	Euronext Dublin	202104221202945
125	39.54	EUR	13:09:41	Euronext Dublin	202104221203201
54	39.54	EUR	13:09:41	Euronext Dublin	202104221203457
13	39.54	EUR	13:09:41	Euronext Dublin	202104221203713
17	39.53	EUR	13:10:38	Euronext Dublin	202104221207553
172	39.53	EUR	13:10:38	Euronext Dublin	202104221207809
201	39.57	EUR	13:12:38	Euronext Dublin	202104221217025
150	39.56	EUR	13:13:13	Euronext Dublin	202104221217793
42	39.56	EUR	13:13:13	Euronext Dublin	202104221218817
60	39.56	EUR	13:13:13	Euronext Dublin	202104221219073
2	39.56	EUR	13:13:13	Euronext Dublin	202104221219329
83	39.59	EUR	13:14:53	Euronext Dublin	202104221222401
43	39.59	EUR	13:14:53	Euronext Dublin	202104221222657
87	39.59	EUR	13:14:53	Euronext Dublin	202104221223681
59	39.59	EUR	13:18:02	Euronext Dublin	202104221229057
238	39.59	EUR	13:18:02	Euronext Dublin	202104221229313
46	39.59	EUR	13:18:02	Euronext Dublin	202104221230081
60	39.59	EUR	13:18:02	Euronext Dublin	202104221230337
25	39.59	EUR	13:18:02	Euronext Dublin	202104221230593
125	39.55	EUR	13:19:16	Euronext Dublin	202104221239809
363	39.57	EUR	13:23:10	Euronext Dublin	202104221246465
39	39.57	EUR	13:23:10	Euronext Dublin	202104221247745
50	39.57	EUR	13:23:10	Euronext Dublin	202104221248001
60	39.57	EUR	13:23:10	Euronext Dublin	202104221248257
13	39.57	EUR	13:23:10	Euronext Dublin	202104221248513
192	39.57	EUR	13:25:42	Euronext Dublin	202104221253121
60	39.57	EUR	13:25:42	Euronext Dublin	202104221253377
94	39.57	EUR	13:25:42	Euronext Dublin	202104221253633
33	39.56	EUR	13:25:59	Euronext Dublin	202104221254657
50	39.55	EUR	13:26:32	Euronext Dublin	202104221255681
287	39.55	EUR	13:28:54	Euronext Dublin	202104221259009
127	39.53	EUR	13:30:52	Euronext Dublin	202104221260289
125	39.53	EUR	13:30:52	Euronext Dublin	202104221260545
113	39.55	EUR	13:32:01	Euronext Dublin	202104221266689
144	39.55	EUR	13:32:01	Euronext Dublin	202104221267457
82	39.55	EUR	13:32:01	Euronext Dublin	202104221267713
118	39.56	EUR	13:32:35	Euronext Dublin	202104221270017
1	39.56	EUR	13:32:38	Euronext Dublin	202104221270273
97	39.56	EUR	13:33:04	Euronext Dublin	202104221275137
301	39.55	EUR	13:34:14	Euronext Dublin	202104221278465
58	39.55	EUR	13:34:14	Euronext Dublin	202104221278721
31	39.55	EUR	13:34:14	Euronext Dublin	202104221278977
50	39.56	EUR	13:34:33	Euronext Dublin	202104221285633
1	39.56	EUR	13:34:33	Euronext Dublin	202104221285889
4	39.56	EUR	13:34:33	Euronext Dublin	202104221286145
52	39.56	EUR	13:34:40	Euronext Dublin	202104221286401
3	39.57	EUR	13:35:06	Euronext Dublin	202104221289217
37	39.57	EUR	13:35:06	Euronext Dublin	202104221289473
56	39.57	EUR	13:35:06	Euronext Dublin	202104221289729
111	39.56	EUR	13:35:47	Euronext Dublin	202104221291265
50	39.56	EUR	13:35:47	Euronext Dublin	202104221292033
37	39.56	EUR	13:35:47	Euronext Dublin	202104221292289
125	39.59	EUR	13:37:33	Euronext Dublin	202104221299457
59	39.59	EUR	13:37:33	Euronext Dublin	202104221299713
36	39.59	EUR	13:37:33	Euronext Dublin	202104221299969
125	39.59	EUR	13:37:33	Euronext Dublin	202104221300225
50	39.59	EUR	13:37:34	Euronext Dublin	202104221300481
43	39.59	EUR	13:37:34	Euronext Dublin	202104221300737
52	39.59	EUR	13:38:04	Euronext Dublin	202104221301505
45	39.59	EUR	13:38:04	Euronext Dublin	202104221301761
50	39.58	EUR	13:38:21	Euronext Dublin	202104221303297
184	39.59	EUR	13:40:52	Euronext Dublin	202104221308929
125	39.59	EUR	13:40:52	Euronext Dublin	202104221309185
50	39.59	EUR	13:40:52	Euronext Dublin	202104221309441
4	39.59	EUR	13:40:52	Euronext Dublin	202104221309697
58	39.59	EUR	13:40:52	Euronext Dublin	202104221309953
51	39.58	EUR	13:41:16	Euronext Dublin	202104221311745
52	39.57	EUR	13:41:30	Euronext Dublin	202104221315329
104	39.56	EUR	13:42:18	Euronext Dublin	202104221317633
113	39.55	EUR	13:43:18	Euronext Dublin	202104221319425
60	39.55	EUR	13:43:18	Euronext Dublin	202104221319681
149	39.54	EUR	13:44:31	Euronext Dublin	202104221324033
53	39.54	EUR	13:44:31	Euronext Dublin	202104221326081
52	39.51	EUR	13:44:52	Euronext Dublin	202104221330433
52	39.49	EUR	13:45:14	Euronext Dublin	202104221335041
38	39.49	EUR	13:45:19	Euronext Dublin	202104221336577
12	39.49	EUR	13:45:19	Euronext Dublin	202104221336833
194	39.5	EUR	13:46:10	Euronext Dublin	202104221346049
84	39.5	EUR	13:46:10	Euronext Dublin	202104221346305
8	39.5	EUR	13:47:11	Euronext Dublin	202104221351681
186	39.5	EUR	13:47:16	Euronext Dublin	202104221351937
23	39.5	EUR	13:47:16	Euronext Dublin	202104221353985
40	39.5	EUR	13:47:16	Euronext Dublin	202104221354241
100	39.48	EUR	13:47:52	Euronext Dublin	202104221356545
62	39.48	EUR	13:47:52	Euronext Dublin	202104221357057
192	39.47	EUR	13:48:32	Euronext Dublin	202104221359617
52	39.45	EUR	13:48:47	Euronext Dublin	202104221362689
38	39.45	EUR	13:49:52	Euronext Dublin	202104221369345
190	39.45	EUR	13:49:52	Euronext Dublin	202104221369601
60	39.45	EUR	13:49:52	Euronext Dublin	202104221369857
29	39.45	EUR	13:49:52	Euronext Dublin	202104221370113
46	39.44	EUR	13:52:42	Euronext Dublin	202104221377025
135	39.44	EUR	13:52:42	Euronext Dublin	202104221377281
178	39.44	EUR	13:52:57	Euronext Dublin	202104221378305
181	39.44	EUR	13:52:57	Euronext Dublin	202104221379073
17	39.44	EUR	13:52:58	Euronext Dublin	202104221379841
64	39.44	EUR	13:53:08	Euronext Dublin	202104221380353
8	39.44	EUR	13:53:08	Euronext Dublin	202104221380609
52	39.42	EUR	13:53:31	Euronext Dublin	202104221384449
108	39.41	EUR	13:54:16	Euronext Dublin	202104221391617
103	39.42	EUR	13:54:32	Euronext Dublin	202104221392897
54	39.42	EUR	13:54:52	Euronext Dublin	202104221395969
54	39.41	EUR	13:54:57	Euronext Dublin	202104221396993
52	39.38	EUR	13:55:10	Euronext Dublin	202104221400321
122	39.38	EUR	13:55:11	Euronext Dublin	202104221400833
63	39.38	EUR	13:55:11	Euronext Dublin	202104221401089
147	39.4	EUR	13:56:05	Euronext Dublin	202104221410817
50	39.4	EUR	13:56:12	Euronext Dublin	202104221412609
208	39.39	EUR	13:57:25	Euronext Dublin	202104221416705
8	39.38	EUR	13:57:25	Euronext Dublin	202104221417729
50	39.38	EUR	13:57:25	Euronext Dublin	202104221417985
62	39.38	EUR	13:57:25	Euronext Dublin	202104221418241
50	39.38	EUR	13:57:25	Euronext Dublin	202104221418497
17	39.38	EUR	13:57:25	Euronext Dublin	202104221418753
50	39.36	EUR	13:57:38	Euronext Dublin	202104221423361
86	39.36	EUR	13:57:39	Euronext Dublin	202104221423617
23	39.36	EUR	13:58:23	Euronext Dublin	202104221427457
80	39.37	EUR	13:58:48	Euronext Dublin	202104221430017
85	39.37	EUR	13:58:48	Euronext Dublin	202104221430273
63	39.37	EUR	13:58:48	Euronext Dublin	202104221431297
96	39.37	EUR	13:59:06	Euronext Dublin	202104221434369
98	39.38	EUR	14:00:00	Euronext Dublin	202104221441537
125	39.38	EUR	14:00:00	Euronext Dublin	202104221442817
19	39.38	EUR	14:00:00	Euronext Dublin	202104221443073
20	39.38	EUR	14:00:42	Euronext Dublin	202104221444097
228	39.39	EUR	14:01:32	Euronext Dublin	202104221449473
125	39.39	EUR	14:01:32	Euronext Dublin	202104221450241
55	39.39	EUR	14:01:32	Euronext Dublin	202104221450497
50	39.38	EUR	14:01:49	Euronext Dublin	202104221451521
51	39.37	EUR	14:02:01	Euronext Dublin	202104221453057
1	39.4	EUR	14:03:04	Euronext Dublin	202104221463041
177	39.39	EUR	14:03:26	Euronext Dublin	202104221471233
100	39.39	EUR	14:03:26	Euronext Dublin	202104221471489
14	39.39	EUR	14:03:26	Euronext Dublin	202104221471745
94	39.39	EUR	14:04:06	Euronext Dublin	202104221478401
130	39.39	EUR	14:04:42	Euronext Dublin	202104221481729
145	39.4	EUR	14:05:08	Euronext Dublin	202104221486593
298	39.4	EUR	14:06:52	Euronext Dublin	202104221493249
174	39.42	EUR	14:07:50	Euronext Dublin	202104221500673
181	39.42	EUR	14:07:51	Euronext Dublin	202104221500929
125	39.42	EUR	14:07:51	Euronext Dublin	202104221501185
56	39.42	EUR	14:07:51	Euronext Dublin	202104221501441
105	39.42	EUR	14:08:11	Euronext Dublin	202104221502465
52	39.42	EUR	14:08:11	Euronext Dublin	202104221502977
42	39.44	EUR	14:09:31	Euronext Dublin	202104221508865
168	39.44	EUR	14:09:31	Euronext Dublin	202104221509121
41	39.44	EUR	14:09:31	Euronext Dublin	202104221509377
84	39.44	EUR	14:09:31	Euronext Dublin	202104221510145
77	39.44	EUR	14:09:31	Euronext Dublin	202104221510401
53	39.46	EUR	14:09:45	Euronext Dublin	202104221514753
15	39.46	EUR	14:09:45	Euronext Dublin	202104221515009
95	39.46	EUR	14:10:25	Euronext Dublin	202104221517825
52	39.48	EUR	14:12:05	Euronext Dublin	202104221522433
66	39.48	EUR	14:12:10	Euronext Dublin	202104221522689
197	39.47	EUR	14:14:05	Euronext Dublin	202104221526273
84	39.47	EUR	14:14:05	Euronext Dublin	202104221528065
114	39.47	EUR	14:14:05	Euronext Dublin	202104221528321
278	39.48	EUR	14:15:55	Euronext Dublin	202104221530625
69	39.48	EUR	14:15:55	Euronext Dublin	202104221530881
84	39.48	EUR	14:15:55	Euronext Dublin	202104221531137
100	39.48	EUR	14:15:55	Euronext Dublin	202104221531393
50	39.48	EUR	14:15:55	Euronext Dublin	202104221531649
29	39.48	EUR	14:15:55	Euronext Dublin	202104221531905
34	39.47	EUR	14:16:32	Euronext Dublin	202104221535489
68	39.47	EUR	14:16:32	Euronext Dublin	202104221535745
213	39.47	EUR	14:17:31	Euronext Dublin	202104221538049
80	39.47	EUR	14:17:31	Euronext Dublin	202104221538305
51	39.46	EUR	14:17:40	Euronext Dublin	202104221538817
216	39.46	EUR	14:19:17	Euronext Dublin	202104221546753
89	39.46	EUR	14:19:17	Euronext Dublin	202104221547265
84	39.46	EUR	14:19:17	Euronext Dublin	202104221547521
6	39.46	EUR	14:19:17	Euronext Dublin	202104221547777
118	39.46	EUR	14:20:02	Euronext Dublin	202104221549057
238	39.48	EUR	14:21:52	Euronext Dublin	202104221560065
26	39.48	EUR	14:21:52	Euronext Dublin	202104221560321
88	39.48	EUR	14:21:52	Euronext Dublin	202104221561345
84	39.48	EUR	14:21:52	Euronext Dublin	202104221561601
50	39.48	EUR	14:21:52	Euronext Dublin	202104221561857
29	39.48	EUR	14:21:52	Euronext Dublin	202104221562113
53	39.47	EUR	14:22:02	Euronext Dublin	202104221562625
3	39.47	EUR	14:22:27	Euronext Dublin	202104221564161
19	39.47	EUR	14:23:26	Euronext Dublin	202104221566721
280	39.47	EUR	14:23:26	Euronext Dublin	202104221566977
16	39.49	EUR	14:24:37	Euronext Dublin	202104221572353
64	39.49	EUR	14:24:37	Euronext Dublin	202104221572609
40	39.49	EUR	14:24:37	Euronext Dublin	202104221572865
51	39.49	EUR	14:24:40	Euronext Dublin	202104221574145
276	39.48	EUR	14:25:05	Euronext Dublin	202104221576193
151	39.49	EUR	14:26:50	Euronext Dublin	202104221582593
61	39.49	EUR	14:26:50	Euronext Dublin	202104221584129
125	39.49	EUR	14:26:50	Euronext Dublin	202104221584385
58	39.49	EUR	14:26:50	Euronext Dublin	202104221584641
8	39.48	EUR	14:27:05	Euronext Dublin	202104221585665
44	39.48	EUR	14:27:05	Euronext Dublin	202104221585921
7	39.48	EUR	14:27:09	Euronext Dublin	202104221588225
23	39.48	EUR	14:27:09	Euronext Dublin	202104221588737
14	39.48	EUR	14:27:10	Euronext Dublin	202104221588993
131	39.5	EUR	14:28:12	Euronext Dublin	202104221595649
85	39.5	EUR	14:28:12	Euronext Dublin	202104221595905
180	39.49	EUR	14:29:08	Euronext Dublin	202104221596929
180	39.48	EUR	14:29:54	Euronext Dublin	202104221601281
57	39.47	EUR	14:30:01	Euronext Dublin	202104221604865
56	39.49	EUR	14:30:07	Euronext Dublin	202104221616641
56	39.47	EUR	14:30:16	Euronext Dublin	202104221618177
103	39.46	EUR	14:30:24	Euronext Dublin	202104221620481
112	39.45	EUR	14:30:39	Euronext Dublin	202104221626369
56	39.45	EUR	14:30:43	Euronext Dublin	202104221628673
56	39.45	EUR	14:30:49	Euronext Dublin	202104221630977
103	39.44	EUR	14:30:59	Euronext Dublin	202104221632769
50	39.47	EUR	14:31:18	Euronext Dublin	202104221646337
69	39.47	EUR	14:31:18	Euronext Dublin	202104221646593
49	39.47	EUR	14:31:18	Euronext Dublin	202104221646849
130	39.47	EUR	14:31:35	Euronext Dublin	202104221649665
112	39.46	EUR	14:31:45	Euronext Dublin	202104221651713
195	39.45	EUR	14:32:12	Euronext Dublin	202104221654529
67	39.45	EUR	14:32:12	Euronext Dublin	202104221654785
112	39.44	EUR	14:32:24	Euronext Dublin	202104221656577
56	39.43	EUR	14:32:30	Euronext Dublin	202104221657089
200	39.45	EUR	14:33:01	Euronext Dublin	202104221661185
84	39.45	EUR	14:33:01	Euronext Dublin	202104221661441
5	39.45	EUR	14:33:01	Euronext Dublin	202104221661697
165	39.47	EUR	14:33:34	Euronext Dublin	202104221666049
84	39.47	EUR	14:33:34	Euronext Dublin	202104221667073
41	39.47	EUR	14:33:34	Euronext Dublin	202104221667329
56	39.45	EUR	14:33:37	Euronext Dublin	202104221667841
112	39.43	EUR	14:33:56	Euronext Dublin	202104221668865
56	39.43	EUR	14:33:56	Euronext Dublin	202104221669121
56	39.41	EUR	14:34:02	Euronext Dublin	202104221669889
289	39.42	EUR	14:34:41	Euronext Dublin	202104221679873
75	39.42	EUR	14:34:41	Euronext Dublin	202104221680641
131	39.41	EUR	14:34:54	Euronext Dublin	202104221682433
56	39.4	EUR	14:35:00	Euronext Dublin	202104221683201
52	39.38	EUR	14:35:14	Euronext Dublin	202104221683969
109	39.37	EUR	14:35:22	Euronext Dublin	202104221684993
54	39.39	EUR	14:35:41	Euronext Dublin	202104221688577
41	39.39	EUR	14:35:41	Euronext Dublin	202104221688833
52	39.38	EUR	14:35:48	Euronext Dublin	202104221689857
126	39.37	EUR	14:36:07	Euronext Dublin	202104221690881
50	39.37	EUR	14:36:07	Euronext Dublin	202104221691137
29	39.35	EUR	14:36:18	Euronext Dublin	202104221693953
146	39.35	EUR	14:36:51	Euronext Dublin	202104221697793
1	39.35	EUR	14:36:51	Euronext Dublin	202104221698049
84	39.35	EUR	14:36:51	Euronext Dublin	202104221699073
56	39.35	EUR	14:36:51	Euronext Dublin	202104221699329
23	39.34	EUR	14:36:59	Euronext Dublin	202104221700353
199	39.35	EUR	14:37:51	Euronext Dublin	202104221703425
52	39.35	EUR	14:37:51	Euronext Dublin	202104221703681
89	39.35	EUR	14:37:51	Euronext Dublin	202104221703937
92	39.35	EUR	14:37:51	Euronext Dublin	202104221704193
51	39.34	EUR	14:38:00	Euronext Dublin	202104221705729
95	39.34	EUR	14:38:13	Euronext Dublin	202104221707009
206	39.32	EUR	14:38:51	Euronext Dublin	202104221712897
81	39.32	EUR	14:38:51	Euronext Dublin	202104221713153
51	39.31	EUR	14:39:00	Euronext Dublin	202104221714177
137	39.33	EUR	14:39:27	Euronext Dublin	202104221717505
69	39.33	EUR	14:39:27	Euronext Dublin	202104221717761
9	39.34	EUR	14:40:33	Euronext Dublin	202104221721857
252	39.34	EUR	14:40:33	Euronext Dublin	202104221722113
50	39.34	EUR	14:40:33	Euronext Dublin	202104221722369
16	39.34	EUR	14:40:33	Euronext Dublin	202104221722625
295	39.36	EUR	14:41:27	Euronext Dublin	202104221728257
125	39.36	EUR	14:41:27	Euronext Dublin	202104221729025
84	39.36	EUR	14:41:27	Euronext Dublin	202104221729281
50	39.36	EUR	14:41:27	Euronext Dublin	202104221729537
13	39.36	EUR	14:41:27	Euronext Dublin	202104221729793
186	39.35	EUR	14:41:43	Euronext Dublin	202104221730817
141	39.34	EUR	14:42:04	Euronext Dublin	202104221732865
117	39.34	EUR	14:42:04	Euronext Dublin	202104221733121
102	39.33	EUR	14:42:25	Euronext Dublin	202104221733633
51	39.33	EUR	14:42:26	Euronext Dublin	202104221733889
65	39.32	EUR	14:42:41	Euronext Dublin	202104221734913
37	39.32	EUR	14:42:41	Euronext Dublin	202104221735169
111	39.32	EUR	14:43:09	Euronext Dublin	202104221736193
10	39.33	EUR	14:43:45	Euronext Dublin	202104221737729
345	39.33	EUR	14:43:45	Euronext Dublin	202104221737985
262	39.37	EUR	14:44:30	Euronext Dublin	202104221751297
66	39.37	EUR	14:44:30	Euronext Dublin	202104221751553
218	39.36	EUR	14:45:14	Euronext Dublin	202104221753601
50	39.36	EUR	14:45:15	Euronext Dublin	202104221753857
61	39.36	EUR	14:45:15	Euronext Dublin	202104221754113
182	39.35	EUR	14:45:55	Euronext Dublin	202104221757441
125	39.35	EUR	14:45:55	Euronext Dublin	202104221757697
5	39.35	EUR	14:45:55	Euronext Dublin	202104221757953
145	39.34	EUR	14:46:35	Euronext Dublin	202104221760001
188	39.34	EUR	14:47:00	Euronext Dublin	202104221761793
259	39.33	EUR	14:47:54	Euronext Dublin	202104221766913
118	39.34	EUR	14:48:09	Euronext Dublin	202104221769473
101	39.34	EUR	14:48:09	Euronext Dublin	202104221769729
125	39.34	EUR	14:48:09	Euronext Dublin	202104221769985
51	39.34	EUR	14:48:09	Euronext Dublin	202104221770241
42	39.35	EUR	14:49:59	Euronext Dublin	202104221775361
324	39.35	EUR	14:49:59	Euronext Dublin	202104221775617
33	39.37	EUR	14:50:36	Euronext Dublin	202104221784321
270	39.37	EUR	14:50:36	Euronext Dublin	202104221784577
125	39.37	EUR	14:50:36	Euronext Dublin	202104221784833
250	39.37	EUR	14:50:36	Euronext Dublin	202104221785089
109	39.37	EUR	14:50:59	Euronext Dublin	202104221786369
82	39.37	EUR	14:50:59	Euronext Dublin	202104221787393
4	39.37	EUR	14:50:59	Euronext Dublin	202104221787649
100	39.36	EUR	14:51:13	Euronext Dublin	202104221788673
253	39.41	EUR	14:52:28	Euronext Dublin	202104221801729
75	39.41	EUR	14:52:28	Euronext Dublin	202104221801985
84	39.41	EUR	14:52:28	Euronext Dublin	202104221802241
188	39.4	EUR	14:52:53	Euronext Dublin	202104221806081
84	39.41	EUR	14:52:53	Euronext Dublin	202104221807873
29	39.41	EUR	14:52:53	Euronext Dublin	202104221808129
50	39.41	EUR	14:53:03	Euronext Dublin	202104221808897
7	39.41	EUR	14:53:33	Euronext Dublin	202104221810177
138	39.41	EUR	14:53:33	Euronext Dublin	202104221810433
84	39.41	EUR	14:53:33	Euronext Dublin	202104221810689
50	39.4	EUR	14:53:38	Euronext Dublin	202104221811201
268	39.4	EUR	14:54:32	Euronext Dublin	202104221815553
245	39.41	EUR	14:55:12	Euronext Dublin	202104221818369
9	39.41	EUR	14:56:34	Euronext Dublin	202104221821185
220	39.41	EUR	14:56:38	Euronext Dublin	202104221821697
125	39.41	EUR	14:56:38	Euronext Dublin	202104221822209
66	39.43	EUR	14:57:06	Euronext Dublin	202104221830145
43	39.43	EUR	14:57:59	Euronext Dublin	202104221830913
191	39.43	EUR	14:57:59	Euronext Dublin	202104221831169
282	39.44	EUR	14:58:11	Euronext Dublin	202104221833985
125	39.44	EUR	14:58:11	Euronext Dublin	202104221835009
48	39.44	EUR	14:58:11	Euronext Dublin	202104221835265
125	39.44	EUR	14:58:11	Euronext Dublin	202104221835521
136	39.44	EUR	14:58:11	Euronext Dublin	202104221835777
100	39.43	EUR	14:58:31	Euronext Dublin	202104221836289
16	39.43	EUR	14:59:52	Euronext Dublin	202104221838081
112	39.43	EUR	14:59:53	Euronext Dublin	202104221838337
218	39.43	EUR	15:00:05	Euronext Dublin	202104221840897
105	39.43	EUR	15:00:05	Euronext Dublin	202104221841409
105	39.43	EUR	15:00:05	Euronext Dublin	202104221841665
190	39.43	EUR	15:00:22	Euronext Dublin	202104221842945
73	39.43	EUR	15:00:22	Euronext Dublin	202104221843201
9	39.41	EUR	15:01:00	Euronext Dublin	202104221844737
181	39.41	EUR	15:01:00	Euronext Dublin	202104221844993
125	39.41	EUR	15:01:00	Euronext Dublin	202104221845249
10	39.41	EUR	15:01:00	Euronext Dublin	202104221845505
40	39.4	EUR	15:01:17	Euronext Dublin	202104221847041
246	39.4	EUR	15:01:40	Euronext Dublin	202104221852929
152	39.39	EUR	15:02:00	Euronext Dublin	202104221854721
102	39.37	EUR	15:02:09	Euronext Dublin	202104221855233
23	39.36	EUR	15:02:59	Euronext Dublin	202104221858817
429	39.36	EUR	15:03:10	Euronext Dublin	202104221861121
55	39.34	EUR	15:03:11	Euronext Dublin	202104221864449
111	39.32	EUR	15:03:36	Euronext Dublin	202104221881089
84	39.32	EUR	15:03:36	Euronext Dublin	202104221881857
4	39.32	EUR	15:03:36	Euronext Dublin	202104221882113
134	39.32	EUR	15:04:02	Euronext Dublin	202104221886209
159	39.31	EUR	15:04:26	Euronext Dublin	202104221888257
75	39.36	EUR	15:05:25	Euronext Dublin	202104221897985
2	39.36	EUR	15:05:25	Euronext Dublin	202104221898753
46	39.35	EUR	15:05:36	Euronext Dublin	202104221899265
217	39.35	EUR	15:05:36	Euronext Dublin	202104221899521
89	39.35	EUR	15:05:36	Euronext Dublin	202104221900033
152	39.35	EUR	15:05:36	Euronext Dublin	202104221900289
32	39.35	EUR	15:05:36	Euronext Dublin	202104221900545
3	39.35	EUR	15:05:56	Euronext Dublin	202104221901569
116	39.35	EUR	15:05:56	Euronext Dublin	202104221901825
185	39.35	EUR	15:06:40	Euronext Dublin	202104221905409
50	39.35	EUR	15:06:40	Euronext Dublin	202104221905665
100	39.35	EUR	15:06:40	Euronext Dublin	202104221905921
48	39.35	EUR	15:06:40	Euronext Dublin	202104221906177
105	39.35	EUR	15:07:03	Euronext Dublin	202104221910017
329	39.36	EUR	15:07:40	Euronext Dublin	202104221911553
24	39.35	EUR	15:08:48	Euronext Dublin	202104221914113
113	39.36	EUR	15:08:55	Euronext Dublin	202104221914625
2	39.36	EUR	15:09:06	Euronext Dublin	202104221916417
22	39.36	EUR	15:09:06	Euronext Dublin	202104221916673
107	39.37	EUR	15:09:28	Euronext Dublin	202104221919745
4	39.37	EUR	15:09:28	Euronext Dublin	202104221920001
141	39.37	EUR	15:09:28	Euronext Dublin	202104221920257
4	39.37	EUR	15:09:29	Euronext Dublin	202104221920513
49	39.37	EUR	15:09:29	Euronext Dublin	202104221920769
372	39.37	EUR	15:09:34	Euronext Dublin	202104221921793
197	39.37	EUR	15:09:57	Euronext Dublin	202104221924865
44	39.36	EUR	15:10:07	Euronext Dublin	202104221925377
55	39.36	EUR	15:10:13	Euronext Dublin	202104221925889
10	39.37	EUR	15:10:35	Euronext Dublin	202104221927169
20	39.37	EUR	15:10:35	Euronext Dublin	202104221927425
162	39.38	EUR	15:10:52	Euronext Dublin	202104221931009
97	39.38	EUR	15:10:52	Euronext Dublin	202104221931521
118	39.39	EUR	15:11:30	Euronext Dublin	202104221935361
61	39.39	EUR	15:11:30	Euronext Dublin	202104221935617
82	39.39	EUR	15:11:30	Euronext Dublin	202104221936897
206	39.38	EUR	15:12:00	Euronext Dublin	202104221937409
110	39.37	EUR	15:12:23	Euronext Dublin	202104221938689
55	39.37	EUR	15:12:26	Euronext Dublin	202104221938945
217	39.36	EUR	15:13:13	Euronext Dublin	202104221943809
50	39.36	EUR	15:13:13	Euronext Dublin	202104221946113
56	39.36	EUR	15:13:13	Euronext Dublin	202104221946369
31	39.33	EUR	15:13:22	Euronext Dublin	202104221949697
24	39.33	EUR	15:13:22	Euronext Dublin	202104221949953
55	39.32	EUR	15:13:31	Euronext Dublin	202104221958145
55	39.32	EUR	15:13:36	Euronext Dublin	202104221972481
66	39.35	EUR	15:14:31	Euronext Dublin	202104221988097
346	39.38	EUR	15:14:57	Euronext Dublin	202104221995265
31	39.38	EUR	15:14:57	Euronext Dublin	202104221995521
113	39.38	EUR	15:14:57	Euronext Dublin	202104221996289
150	39.38	EUR	15:15:32	Euronext Dublin	202104221997569
50	39.38	EUR	15:15:32	Euronext Dublin	202104221998593
2	39.38	EUR	15:15:32	Euronext Dublin	202104221998849
124	39.37	EUR	15:16:19	Euronext Dublin	202104222001921
100	39.37	EUR	15:16:19	Euronext Dublin	202104222002177
2	39.37	EUR	15:16:19	Euronext Dublin	202104222002433
100	39.36	EUR	15:16:51	Euronext Dublin	202104222003457
119	39.37	EUR	15:17:14	Euronext Dublin	202104222006785
235	39.39	EUR	15:18:17	Euronext Dublin	202104222014209
125	39.39	EUR	15:18:17	Euronext Dublin	202104222014465
24	39.39	EUR	15:18:17	Euronext Dublin	202104222014721
53	39.39	EUR	15:19:20	Euronext Dublin	202104222016513
35	39.39	EUR	15:19:20	Euronext Dublin	202104222016769
117	39.39	EUR	15:19:20	Euronext Dublin	202104222017025
50	39.39	EUR	15:19:20	Euronext Dublin	202104222017793
84	39.39	EUR	15:19:20	Euronext Dublin	202104222018049
7	39.39	EUR	15:19:20	Euronext Dublin	202104222018305
53	39.38	EUR	15:19:27	Euronext Dublin	202104222019073
33	39.38	EUR	15:20:14	Euronext Dublin	202104222021121
219	39.37	EUR	15:20:20	Euronext Dublin	202104222021633
55	39.36	EUR	15:20:23	Euronext Dublin	202104222022657
159	39.35	EUR	15:21:02	Euronext Dublin	202104222029313
50	39.35	EUR	15:21:02	Euronext Dublin	202104222030081
36	39.35	EUR	15:21:02	Euronext Dublin	202104222030337
74	39.37	EUR	15:22:34	Euronext Dublin	202104222038273
26	39.37	EUR	15:22:36	Euronext Dublin	202104222038529
26	39.37	EUR	15:22:36	Euronext Dublin	202104222038785
76	39.37	EUR	15:22:38	Euronext Dublin	202104222039041
2	39.37	EUR	15:22:46	Euronext Dublin	202104222039297
16	39.37	EUR	15:22:46	Euronext Dublin	202104222039553
1	39.37	EUR	15:22:47	Euronext Dublin	202104222039809
225	39.37	EUR	15:23:18	Euronext Dublin	202104222040577
100	39.37	EUR	15:23:18	Euronext Dublin	202104222040833
114	39.37	EUR	15:23:18	Euronext Dublin	202104222041089
86	39.37	EUR	15:23:30	Euronext Dublin	202104222041345
86	39.37	EUR	15:23:30	Euronext Dublin	202104222041601
67	39.37	EUR	15:23:31	Euronext Dublin	202104222042113
1	39.36	EUR	15:23:44	Euronext Dublin	202104222043649
54	39.36	EUR	15:23:44	Euronext Dublin	202104222043905
56	39.35	EUR	15:23:53	Euronext Dublin	202104222045185
299	39.36	EUR	15:24:36	Euronext Dublin	202104222050049
1	39.37	EUR	15:25:05	Euronext Dublin	202104222053121
27	39.37	EUR	15:25:09	Euronext Dublin	202104222053633
275	39.37	EUR	15:26:00	Euronext Dublin	202104222056193
81	39.39	EUR	15:26:44	Euronext Dublin	202104222060033
130	39.39	EUR	15:26:44	Euronext Dublin	202104222060289
100	39.39	EUR	15:26:44	Euronext Dublin	202104222060545
50	39.39	EUR	15:26:44	Euronext Dublin	202104222060801
125	39.39	EUR	15:26:44	Euronext Dublin	202104222061057
58	39.39	EUR	15:26:44	Euronext Dublin	202104222061313
55	39.39	EUR	15:26:53	Euronext Dublin	202104222061569
125	39.41	EUR	15:27:28	Euronext Dublin	202104222068225
116	39.41	EUR	15:27:28	Euronext Dublin	202104222068481
13	39.41	EUR	15:27:28	Euronext Dublin	202104222068737
207	39.42	EUR	15:28:15	Euronext Dublin	202104222071809
50	39.42	EUR	15:28:15	Euronext Dublin	202104222072321
66	39.42	EUR	15:28:15	Euronext Dublin	202104222072577
186	39.41	EUR	15:28:58	Euronext Dublin	202104222075137
96	39.41	EUR	15:28:58	Euronext Dublin	202104222075905
55	39.41	EUR	15:29:03	Euronext Dublin	202104222076929
103	39.4	EUR	15:29:26	Euronext Dublin	202104222078721
62	39.4	EUR	15:29:26	Euronext Dublin	202104222079489
55	39.39	EUR	15:29:36	Euronext Dublin	202104222080257
32	39.4	EUR	15:30:33	Euronext Dublin	202104222085377
127	39.4	EUR	15:30:47	Euronext Dublin	202104222085633
209	39.44	EUR	15:31:38	Euronext Dublin	202104222090241
84	39.44	EUR	15:31:38	Euronext Dublin	202104222090497
50	39.44	EUR	15:31:38	Euronext Dublin	202104222090753
100	39.44	EUR	15:31:38	Euronext Dublin	202104222091009
25	39.44	EUR	15:31:38	Euronext Dublin	202104222091265
100	39.44	EUR	15:31:38	Euronext Dublin	202104222091521
64	39.44	EUR	15:31:38	Euronext Dublin	202104222091777
318	39.46	EUR	15:32:39	Euronext Dublin	202104222094849
63	39.46	EUR	15:32:39	Euronext Dublin	202104222095105
125	39.48	EUR	15:33:25	Euronext Dublin	202104222100481
31	39.48	EUR	15:33:25	Euronext Dublin	202104222100737
80	39.48	EUR	15:33:25	Euronext Dublin	202104222102529
51	39.48	EUR	15:33:25	Euronext Dublin	202104222102785
200	39.46	EUR	15:34:17	Euronext Dublin	202104222103809
118	39.46	EUR	15:34:17	Euronext Dublin	202104222104833
56	39.45	EUR	15:34:32	Euronext Dublin	202104222105345
24	39.45	EUR	15:34:56	Euronext Dublin	202104222106881
22	39.44	EUR	15:35:18	Euronext Dublin	202104222108417
77	39.44	EUR	15:36:01	Euronext Dublin	202104222110977
36	39.43	EUR	15:36:26	Euronext Dublin	202104222112513
124	39.43	EUR	15:36:41	Euronext Dublin	202104222112769
125	39.43	EUR	15:36:44	Euronext Dublin	202104222113025
154	39.43	EUR	15:36:44	Euronext Dublin	202104222113281
226	39.44	EUR	15:37:14	Euronext Dublin	202104222116609
84	39.44	EUR	15:37:14	Euronext Dublin	202104222117121
50	39.44	EUR	15:37:14	Euronext Dublin	202104222117377
44	39.44	EUR	15:37:14	Euronext Dublin	202104222117633
108	39.44	EUR	15:37:14	Euronext Dublin	202104222117889
12	39.44	EUR	15:37:14	Euronext Dublin	202104222118145
41	39.44	EUR	15:37:42	Euronext Dublin	202104222119681
161	39.43	EUR	15:37:59	Euronext Dublin	202104222121217
100	39.43	EUR	15:37:59	Euronext Dublin	202104222121729
3	39.43	EUR	15:37:59	Euronext Dublin	202104222121985
53	39.42	EUR	15:38:06	Euronext Dublin	202104222123777
14	39.4	EUR	15:38:24	Euronext Dublin	202104222125569
12	39.4	EUR	15:38:38	Euronext Dublin	202104222126081
151	39.39	EUR	15:38:57	Euronext Dublin	202104222128641
28	39.42	EUR	15:39:41	Euronext Dublin	202104222132481
286	39.41	EUR	15:39:51	Euronext Dublin	202104222133249
84	39.41	EUR	15:39:51	Euronext Dublin	202104222133761
50	39.41	EUR	15:39:51	Euronext Dublin	202104222134017
37	39.41	EUR	15:39:51	Euronext Dublin	202104222134273
99	39.4	EUR	15:40:12	Euronext Dublin	202104222135297
62	39.43	EUR	15:41:22	Euronext Dublin	202104222142209
2	39.43	EUR	15:41:22	Euronext Dublin	202104222142465
251	39.44	EUR	15:42:22	Euronext Dublin	202104222144257
84	39.44	EUR	15:42:22	Euronext Dublin	202104222144513
100	39.44	EUR	15:42:22	Euronext Dublin	202104222144769
178	39.45	EUR	15:43:04	Euronext Dublin	202104222145281
85	39.45	EUR	15:43:39	Euronext Dublin	202104222145537
3	39.45	EUR	15:43:39	Euronext Dublin	202104222145793
125	39.45	EUR	15:43:39	Euronext Dublin	202104222146049
100	39.45	EUR	15:43:39	Euronext Dublin	202104222146305
44	39.45	EUR	15:43:39	Euronext Dublin	202104222146561
512	39.44	EUR	15:44:00	Euronext Dublin	202104222148353
100	39.44	EUR	15:44:00	Euronext Dublin	202104222149377
1	39.43	EUR	15:44:26	Euronext Dublin	202104222150145
47	39.42	EUR	15:44:30	Euronext Dublin	202104222150657
104	39.42	EUR	15:44:42	Euronext Dublin	202104222150913
120	39.42	EUR	15:44:53	Euronext Dublin	202104222151681
48	39.42	EUR	15:44:53	Euronext Dublin	202104222151937
45	39.42	EUR	15:44:53	Euronext Dublin	202104222152193
79	39.42	EUR	15:44:54	Euronext Dublin	202104222153473
51	39.4	EUR	15:45:02	Euronext Dublin	202104222155009
107	39.41	EUR	15:45:18	Euronext Dublin	202104222158849
99	39.39	EUR	15:45:42	Euronext Dublin	202104222161921
82	39.39	EUR	15:46:21	Euronext Dublin	202104222163457
53	39.38	EUR	15:46:23	Euronext Dublin	202104222163713
100	39.37	EUR	15:46:40	Euronext Dublin	202104222164993
15	39.39	EUR	15:47:06	Euronext Dublin	202104222170881
84	39.42	EUR	15:48:28	Euronext Dublin	202104222177281
50	39.42	EUR	15:48:28	Euronext Dublin	202104222177537
100	39.42	EUR	15:48:28	Euronext Dublin	202104222177793
104	39.42	EUR	15:48:28	Euronext Dublin	202104222178049
21	39.42	EUR	15:48:28	Euronext Dublin	202104222178305
41	39.42	EUR	15:48:28	Euronext Dublin	202104222178561
50	39.42	EUR	15:48:43	Euronext Dublin	202104222182145
49	39.42	EUR	15:48:49	Euronext Dublin	202104222182401
171	39.42	EUR	15:49:30	Euronext Dublin	202104222184193
94	39.41	EUR	15:49:30	Euronext Dublin	202104222192641
68	39.42	EUR	15:49:30	Euronext Dublin	202104222192897
125	39.42	EUR	15:51:01	Euronext Dublin	202104222198785
100	39.42	EUR	15:51:01	Euronext Dublin	202104222199041
6	39.42	EUR	15:51:01	Euronext Dublin	202104222199297
61	39.44	EUR	15:51:23	Euronext Dublin	202104222201857
27	39.44	EUR	15:51:23	Euronext Dublin	202104222202113
62	39.44	EUR	15:51:23	Euronext Dublin	202104222202369
151	39.44	EUR	15:51:36	Euronext Dublin	202104222203649
13	39.44	EUR	15:51:36	Euronext Dublin	202104222204161
42	39.44	EUR	15:51:36	Euronext Dublin	202104222204417
100	39.43	EUR	15:52:05	Euronext Dublin	202104222205185
51	39.43	EUR	15:52:05	Euronext Dublin	202104222205441
100	39.42	EUR	15:52:37	Euronext Dublin	202104222209793
52	39.42	EUR	15:52:37	Euronext Dublin	202104222210049
160	39.43	EUR	15:53:11	Euronext Dublin	202104222213377
50	39.42	EUR	15:54:07	Euronext Dublin	202104222213889
53	39.42	EUR	15:54:07	Euronext Dublin	202104222214145
49	39.42	EUR	15:54:11	Euronext Dublin	202104222214401
4	39.42	EUR	15:54:45	Euronext Dublin	202104222215169
181	39.42	EUR	15:54:45	Euronext Dublin	202104222215425
27	39.43	EUR	15:55:04	Euronext Dublin	202104222216705
102	39.43	EUR	15:55:34	Euronext Dublin	202104222217217
75	39.43	EUR	15:55:34	Euronext Dublin	202104222217473
73	39.44	EUR	15:55:45	Euronext Dublin	202104222219265
59	39.44	EUR	15:55:57	Euronext Dublin	202104222221313
93	39.44	EUR	15:56:24	Euronext Dublin	202104222223617
2	39.44	EUR	15:56:24	Euronext Dublin	202104222223873
84	39.44	EUR	15:56:51	Euronext Dublin	202104222224129
1	39.44	EUR	15:56:51	Euronext Dublin	202104222224385
49	39.44	EUR	15:56:51	Euronext Dublin	202104222224641
100	39.44	EUR	15:56:51	Euronext Dublin	202104222224897
1	39.44	EUR	15:56:51	Euronext Dublin	202104222225153
50	39.44	EUR	15:56:51	Euronext Dublin	202104222225409
100	39.44	EUR	15:57:12	Euronext Dublin	202104222225665
138	39.43	EUR	15:57:17	Euronext Dublin	202104222228225
1	39.41	EUR	15:57:29	Euronext Dublin	202104222234369
98	39.43	EUR	15:58:10	Euronext Dublin	202104222239489
25	39.43	EUR	15:58:45	Euronext Dublin	202104222240769
148	39.43	EUR	15:58:45	Euronext Dublin	202104222241025
89	39.43	EUR	15:58:45	Euronext Dublin	202104222242049
50	39.43	EUR	15:58:45	Euronext Dublin	202104222242305
106	39.43	EUR	15:58:50	Euronext Dublin	202104222242561
53	39.43	EUR	15:58:53	Euronext Dublin	202104222243073
141	39.42	EUR	15:59:18	Euronext Dublin	202104222247681
122	39.42	EUR	15:59:55	Euronext Dublin	202104222249729
50	39.42	EUR	15:59:55	Euronext Dublin	202104222249985
83	39.42	EUR	15:59:55	Euronext Dublin	202104222250241
51	39.43	EUR	16:00:31	Euronext Dublin	202104222252801
107	39.42	EUR	16:00:45	Euronext Dublin	202104222254337
111	39.42	EUR	16:01:03	Euronext Dublin	202104222255617
38	39.42	EUR	16:01:45	Euronext Dublin	202104222257921
159	39.46	EUR	16:02:06	Euronext Dublin	202104222272257
125	39.46	EUR	16:02:06	Euronext Dublin	202104222272513
82	39.46	EUR	16:02:06	Euronext Dublin	202104222272769
88	39.46	EUR	16:02:06	Euronext Dublin	202104222273025
53	39.45	EUR	16:02:16	Euronext Dublin	202104222275585
8	39.46	EUR	16:03:36	Euronext Dublin	202104222277377
222	39.46	EUR	16:03:36	Euronext Dublin	202104222277633
123	39.46	EUR	16:03:36	Euronext Dublin	202104222278401
89	39.46	EUR	16:03:36	Euronext Dublin	202104222278657
38	39.45	EUR	16:04:00	Euronext Dublin	202104222280193
70	39.45	EUR	16:04:00	Euronext Dublin	202104222280449
56	39.45	EUR	16:04:36	Euronext Dublin	202104222282241
103	39.45	EUR	16:04:48	Euronext Dublin	202104222282497
118	39.46	EUR	16:05:01	Euronext Dublin	202104222284289
51	39.45	EUR	16:05:24	Euronext Dublin	202104222285569
89	39.49	EUR	16:06:11	Euronext Dublin	202104222289153
50	39.49	EUR	16:06:11	Euronext Dublin	202104222289409
84	39.49	EUR	16:06:11	Euronext Dublin	202104222289665
100	39.49	EUR	16:06:11	Euronext Dublin	202104222289921
54	39.5	EUR	16:06:23	Euronext Dublin	202104222290689
39	39.5	EUR	16:06:25	Euronext Dublin	202104222290945
2	39.5	EUR	16:06:25	Euronext Dublin	202104222291201
125	39.51	EUR	16:07:03	Euronext Dublin	202104222292737
63	39.51	EUR	16:07:03	Euronext Dublin	202104222292993
52	39.51	EUR	16:07:11	Euronext Dublin	202104222293249
37	39.51	EUR	16:07:20	Euronext Dublin	202104222293505
9	39.51	EUR	16:07:20	Euronext Dublin	202104222293761
69	39.51	EUR	16:07:33	Euronext Dublin	202104222294017
127	39.51	EUR	16:08:00	Euronext Dublin	202104222295041
4	39.51	EUR	16:08:00	Euronext Dublin	202104222295297
71	39.51	EUR	16:08:00	Euronext Dublin	202104222295553
18	39.51	EUR	16:08:09	Euronext Dublin	202104222295809
31	39.51	EUR	16:08:09	Euronext Dublin	202104222296065
102	39.52	EUR	16:08:37	Euronext Dublin	202104222298113
49	39.52	EUR	16:08:42	Euronext Dublin	202104222298369
32	39.52	EUR	16:08:44	Euronext Dublin	202104222300161
49	39.52	EUR	16:08:58	Euronext Dublin	202104222300417
130	39.51	EUR	16:09:06	Euronext Dublin	202104222302209
93	39.5	EUR	16:09:18	Euronext Dublin	202104222304769
119	39.52	EUR	16:09:48	Euronext Dublin	202104222306817
107	39.52	EUR	16:09:56	Euronext Dublin	202104222307073
50	39.51	EUR	16:10:00	Euronext Dublin	202104222308353
31	39.5	EUR	16:10:19	Euronext Dublin	202104222309377
70	39.5	EUR	16:10:19	Euronext Dublin	202104222309633
53	39.52	EUR	16:10:54	Euronext Dublin	202104222312961
31	39.52	EUR	16:10:54	Euronext Dublin	202104222313217
108	39.51	EUR	16:11:00	Euronext Dublin	202104222313473
50	39.51	EUR	16:11:00	Euronext Dublin	202104222314497
28	39.51	EUR	16:11:00	Euronext Dublin	202104222314753
80	39.51	EUR	16:11:50	Euronext Dublin	202104222315777
2	39.51	EUR	16:11:50	Euronext Dublin	202104222316033
58	39.51	EUR	16:11:50	Euronext Dublin	202104222316289
29	39.51	EUR	16:11:50	Euronext Dublin	202104222316545

 

END

 

 

POSDKBBNABKDKQB