Transaction in Own Shares

RNS Number : 3800J

CRH PLC

23 August 2021

 

23^rd August 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 20^th August 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			62,000
Highest price paid per share:			€43.74
Lowest price paid per share:			€43.23
Volume weighted average price paid:			€43.3558

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

Following settlement of the above transactions CRH will hold 15,957,028 of its ordinary shares in treasury which represents 2.007 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 779,183,310 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	43.3558	62,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
38	43.74	EUR	08:00:22	Euronext Dublin	2021082011009
7	43.74	EUR	08:00:22	Euronext Dublin	2021082015873
9	43.63	EUR	08:01:02	Euronext Dublin	2021082019713
62	43.65	EUR	08:01:33	Euronext Dublin	2021082020225
194	43.61	EUR	08:01:43	Euronext Dublin	2021082020993
96	43.61	EUR	08:01:43	Euronext Dublin	2021082021761
81	43.61	EUR	08:02:49	Euronext Dublin	2021082025089
66	43.61	EUR	08:02:49	Euronext Dublin	2021082025857
84	43.54	EUR	08:03:14	Euronext Dublin	2021082027905
51	43.54	EUR	08:03:14	Euronext Dublin	2021082028417
85	43.49	EUR	08:03:35	Euronext Dublin	2021082028929
4	43.55	EUR	08:04:24	Euronext Dublin	2021082031489
111	43.52	EUR	08:04:32	Euronext Dublin	2021082032513
153	43.52	EUR	08:04:33	Euronext Dublin	2021082033025
94	43.52	EUR	08:04:33	Euronext Dublin	2021082033281
87	43.52	EUR	08:05:01	Euronext Dublin	2021082034561
72	43.52	EUR	08:05:01	Euronext Dublin	2021082035073
49	43.51	EUR	08:05:30	Euronext Dublin	2021082035329
93	43.48	EUR	08:05:45	Euronext Dublin	2021082035841
45	43.51	EUR	08:06:31	Euronext Dublin	2021082037889
232	43.46	EUR	08:07:11	Euronext Dublin	2021082038401
156	43.46	EUR	08:07:11	Euronext Dublin	2021082038657
143	43.46	EUR	08:07:11	Euronext Dublin	2021082038913
113	43.47	EUR	08:07:29	Euronext Dublin	2021082039425
115	43.46	EUR	08:10:07	Euronext Dublin	2021082043265
215	43.46	EUR	08:10:07	Euronext Dublin	2021082043521
69	43.46	EUR	08:10:07	Euronext Dublin	2021082044801
59	43.47	EUR	08:10:18	Euronext Dublin	2021082046337
162	43.47	EUR	08:10:18	Euronext Dublin	2021082046593
11	43.47	EUR	08:10:20	Euronext Dublin	2021082046849
684	43.47	EUR	08:10:20	Euronext Dublin	2021082047105
305	43.47	EUR	08:10:20	Euronext Dublin	2021082047361
46	43.43	EUR	08:10:42	Euronext Dublin	2021082048385
103	43.47	EUR	08:11:19	Euronext Dublin	2021082050433
214	43.45	EUR	08:11:52	Euronext Dublin	2021082051969
162	43.45	EUR	08:11:52	Euronext Dublin	2021082052225
52	43.43	EUR	08:11:57	Euronext Dublin	2021082052481
89	43.46	EUR	08:12:24	Euronext Dublin	2021082055041
132	43.52	EUR	08:13:17	Euronext Dublin	2021082057857
185	43.52	EUR	08:13:17	Euronext Dublin	2021082058625
185	43.52	EUR	08:13:17	Euronext Dublin	2021082058881
150	43.48	EUR	08:16:30	Euronext Dublin	2021082063489
321	43.48	EUR	08:18:23	Euronext Dublin	2021082066817
150	43.48	EUR	08:18:23	Euronext Dublin	2021082067329
2	43.48	EUR	08:18:23	Euronext Dublin	2021082067585
100	43.46	EUR	08:18:34	Euronext Dublin	2021082068097
49	43.42	EUR	08:18:39	Euronext Dublin	2021082070145
90	43.41	EUR	08:18:54	Euronext Dublin	2021082073729
60	43.42	EUR	08:20:09	Euronext Dublin	2021082076033
35	43.42	EUR	08:20:09	Euronext Dublin	2021082076289
300	43.41	EUR	08:20:31	Euronext Dublin	2021082076801
116	43.42	EUR	08:21:04	Euronext Dublin	2021082077313
74	43.42	EUR	08:21:04	Euronext Dublin	2021082077569
220	43.41	EUR	08:21:24	Euronext Dublin	2021082078081
150	43.41	EUR	08:21:24	Euronext Dublin	2021082078593
120	43.41	EUR	08:21:24	Euronext Dublin	2021082078849
289	43.45	EUR	08:22:23	Euronext Dublin	2021082081921
421	43.45	EUR	08:22:23	Euronext Dublin	2021082082177
397	43.45	EUR	08:22:23	Euronext Dublin	2021082082433
96	43.45	EUR	08:22:42	Euronext Dublin	2021082084481
48	43.45	EUR	08:22:42	Euronext Dublin	2021082084737
87	43.43	EUR	08:22:56	Euronext Dublin	2021082085249
248	43.41	EUR	08:23:50	Euronext Dublin	2021082087297
82	43.41	EUR	08:23:50	Euronext Dublin	2021082087809
100	43.41	EUR	08:23:50	Euronext Dublin	2021082088065
175	43.41	EUR	08:24:11	Euronext Dublin	2021082088577
164	43.4	EUR	08:24:42	Euronext Dublin	2021082089857
83	43.4	EUR	08:24:45	Euronext Dublin	2021082090113
47	43.4	EUR	08:24:45	Euronext Dublin	2021082090625
96	43.39	EUR	08:25:00	Euronext Dublin	2021082092161
105	43.37	EUR	08:25:20	Euronext Dublin	2021082093953
49	43.33	EUR	08:25:34	Euronext Dublin	2021082094721
13	43.32	EUR	08:26:08	Euronext Dublin	2021082096769
117	43.32	EUR	08:26:08	Euronext Dublin	2021082097025
171	43.31	EUR	08:27:07	Euronext Dublin	20210820100353
73	43.31	EUR	08:27:07	Euronext Dublin	20210820101121
93	43.27	EUR	08:27:28	Euronext Dublin	20210820101633
54	43.25	EUR	08:28:01	Euronext Dublin	20210820102401
64	43.25	EUR	08:28:01	Euronext Dublin	20210820102657
331	43.31	EUR	08:29:51	Euronext Dublin	20210820105985
124	43.31	EUR	08:29:51	Euronext Dublin	20210820106753
49	43.29	EUR	08:30:03	Euronext Dublin	20210820107265
46	43.28	EUR	08:30:12	Euronext Dublin	20210820108289
46	43.29	EUR	08:30:25	Euronext Dublin	20210820110337
52	43.31	EUR	08:31:04	Euronext Dublin	20210820112129
81	43.31	EUR	08:31:14	Euronext Dublin	20210820112385
98	43.32	EUR	08:31:25	Euronext Dublin	20210820112897
103	43.32	EUR	08:31:28	Euronext Dublin	20210820113409
175	43.33	EUR	08:32:54	Euronext Dublin	20210820116737
76	43.33	EUR	08:32:56	Euronext Dublin	20210820117249
150	43.33	EUR	08:32:59	Euronext Dublin	20210820117505
43	43.33	EUR	08:32:59	Euronext Dublin	20210820117761
264	43.35	EUR	08:33:25	Euronext Dublin	20210820121857
150	43.35	EUR	08:33:25	Euronext Dublin	20210820122113
105	43.35	EUR	08:33:25	Euronext Dublin	20210820122369
543	43.33	EUR	08:34:54	Euronext Dublin	20210820125441
70	43.33	EUR	08:34:58	Euronext Dublin	20210820126209
68	43.33	EUR	08:34:58	Euronext Dublin	20210820126465
14	43.32	EUR	08:35:04	Euronext Dublin	20210820127489
29	43.32	EUR	08:35:09	Euronext Dublin	20210820127745
195	43.31	EUR	08:35:26	Euronext Dublin	20210820128769
177	43.31	EUR	08:36:37	Euronext Dublin	20210820130305
207	43.3	EUR	08:36:42	Euronext Dublin	20210820131329
150	43.3	EUR	08:36:42	Euronext Dublin	20210820131585
130	43.3	EUR	08:36:42	Euronext Dublin	20210820131841
20	43.3	EUR	08:36:42	Euronext Dublin	20210820132097
71	43.3	EUR	08:36:42	Euronext Dublin	20210820132353
137	43.29	EUR	08:37:16	Euronext Dublin	20210820134913
224	43.27	EUR	08:37:58	Euronext Dublin	20210820135681
221	43.26	EUR	08:38:06	Euronext Dublin	20210820136449
56	43.26	EUR	08:38:06	Euronext Dublin	20210820136961
145	43.24	EUR	08:38:35	Euronext Dublin	20210820137217
29	43.24	EUR	08:38:35	Euronext Dublin	20210820137473
70	43.24	EUR	08:38:35	Euronext Dublin	20210820137729
94	43.24	EUR	08:39:16	Euronext Dublin	20210820139265
87	43.24	EUR	08:39:16	Euronext Dublin	20210820139777
59	43.3	EUR	08:40:01	Euronext Dublin	20210820145409
1	43.3	EUR	08:40:01	Euronext Dublin	20210820145665
230	43.3	EUR	08:40:05	Euronext Dublin	20210820146177
176	43.31	EUR	08:40:46	Euronext Dublin	20210820146945
150	43.31	EUR	08:40:46	Euronext Dublin	20210820147457
241	43.3	EUR	08:41:25	Euronext Dublin	20210820148481
190	43.29	EUR	08:41:41	Euronext Dublin	20210820149761
46	43.28	EUR	08:42:04	Euronext Dublin	20210820150529
131	43.28	EUR	08:42:04	Euronext Dublin	20210820150785
262	43.26	EUR	08:42:29	Euronext Dublin	20210820156161
81	43.26	EUR	08:42:29	Euronext Dublin	20210820156673
103	43.31	EUR	08:43:31	Euronext Dublin	20210820158465
150	43.31	EUR	08:43:31	Euronext Dublin	20210820158721
50	43.31	EUR	08:43:31	Euronext Dublin	20210820158977
29	43.31	EUR	08:43:31	Euronext Dublin	20210820159233
150	43.31	EUR	08:43:31	Euronext Dublin	20210820159489
18	43.31	EUR	08:43:31	Euronext Dublin	20210820159745
59	43.3	EUR	08:44:04	Euronext Dublin	20210820160769
59	43.3	EUR	08:44:04	Euronext Dublin	20210820161025
136	43.3	EUR	08:44:04	Euronext Dublin	20210820161281
281	43.3	EUR	08:45:03	Euronext Dublin	20210820165633
150	43.3	EUR	08:45:03	Euronext Dublin	20210820165889
22	43.3	EUR	08:45:03	Euronext Dublin	20210820166145
560	43.33	EUR	08:47:08	Euronext Dublin	20210820171521
4	43.33	EUR	08:47:31	Euronext Dublin	20210820172033
154	43.32	EUR	08:47:53	Euronext Dublin	20210820172545
130	43.32	EUR	08:47:53	Euronext Dublin	20210820172801
355	43.32	EUR	08:47:54	Euronext Dublin	20210820174081
28	43.33	EUR	08:48:20	Euronext Dublin	20210820175873
256	43.33	EUR	08:48:20	Euronext Dublin	20210820176129
130	43.33	EUR	08:48:20	Euronext Dublin	20210820176385
46	43.32	EUR	08:48:21	Euronext Dublin	20210820176897
27	43.32	EUR	08:48:51	Euronext Dublin	20210820177921
75	43.32	EUR	08:48:51	Euronext Dublin	20210820178177
57	43.32	EUR	08:48:51	Euronext Dublin	20210820178689
159	43.31	EUR	08:49:18	Euronext Dublin	20210820180225
97	43.32	EUR	08:50:11	Euronext Dublin	20210820183041
101	43.32	EUR	08:50:11	Euronext Dublin	20210820183297
126	43.32	EUR	08:50:12	Euronext Dublin	20210820184065
307	43.36	EUR	08:51:53	Euronext Dublin	20210820187905
404	43.36	EUR	08:51:53	Euronext Dublin	20210820188417
133	43.34	EUR	08:53:07	Euronext Dublin	20210820192001
187	43.34	EUR	08:53:07	Euronext Dublin	20210820192257
150	43.34	EUR	08:53:07	Euronext Dublin	20210820193025
58	43.34	EUR	08:53:07	Euronext Dublin	20210820193281
102	43.32	EUR	08:53:21	Euronext Dublin	20210820194561
6	43.32	EUR	08:53:49	Euronext Dublin	20210820195841
120	43.32	EUR	08:53:49	Euronext Dublin	20210820196097
63	43.32	EUR	08:53:49	Euronext Dublin	20210820196353
59	43.32	EUR	08:53:49	Euronext Dublin	20210820196609
180	43.35	EUR	08:55:19	Euronext Dublin	20210820200193
526	43.34	EUR	08:56:43	Euronext Dublin	20210820202241
141	43.34	EUR	08:56:43	Euronext Dublin	20210820203265
106	43.34	EUR	08:56:43	Euronext Dublin	20210820203521
52	43.34	EUR	08:56:43	Euronext Dublin	20210820203777
391	43.39	EUR	08:59:09	Euronext Dublin	20210820217089
150	43.39	EUR	08:59:09	Euronext Dublin	20210820217345
50	43.39	EUR	08:59:09	Euronext Dublin	20210820217601
84	43.39	EUR	08:59:09	Euronext Dublin	20210820217857
48	43.39	EUR	08:59:15	Euronext Dublin	20210820218625
49	43.39	EUR	08:59:21	Euronext Dublin	20210820218881
91	43.38	EUR	08:59:42	Euronext Dublin	20210820220673
207	43.4	EUR	09:00:54	Euronext Dublin	20210820227585
143	43.4	EUR	09:00:54	Euronext Dublin	20210820227841
96	43.39	EUR	09:07:28	Euronext Dublin	20210820253953
11	43.37	EUR	09:08:37	Euronext Dublin	20210820257025
92	43.37	EUR	09:08:37	Euronext Dublin	20210820257281
261	43.35	EUR	09:09:40	Euronext Dublin	20210820258305
59	43.35	EUR	09:09:40	Euronext Dublin	20210820259329
293	43.35	EUR	09:12:24	Euronext Dublin	20210820261633
168	43.35	EUR	09:13:18	Euronext Dublin	20210820263681
150	43.35	EUR	09:13:19	Euronext Dublin	20210820264449
150	43.35	EUR	09:13:19	Euronext Dublin	20210820264705
13	43.35	EUR	09:13:19	Euronext Dublin	20210820264961
150	43.35	EUR	09:13:19	Euronext Dublin	20210820265217
81	43.35	EUR	09:13:19	Euronext Dublin	20210820265473
43	43.35	EUR	09:13:19	Euronext Dublin	20210820265729
95	43.35	EUR	09:13:51	Euronext Dublin	20210820267009
51	43.35	EUR	09:13:51	Euronext Dublin	20210820267265
48	43.33	EUR	09:14:00	Euronext Dublin	20210820269313
375	43.37	EUR	09:17:44	Euronext Dublin	20210820274945
127	43.37	EUR	09:17:51	Euronext Dublin	20210820275457
322	43.37	EUR	09:20:24	Euronext Dublin	20210820278017
150	43.37	EUR	09:20:24	Euronext Dublin	20210820278273
150	43.37	EUR	09:20:24	Euronext Dublin	20210820278529
105	43.37	EUR	09:20:24	Euronext Dublin	20210820278785
9	43.37	EUR	09:20:24	Euronext Dublin	20210820279041
56	43.35	EUR	09:20:32	Euronext Dublin	20210820281601
50	43.33	EUR	09:20:37	Euronext Dublin	20210820282369
48	43.33	EUR	09:20:41	Euronext Dublin	20210820283393
67	43.32	EUR	09:21:31	Euronext Dublin	20210820285441
83	43.32	EUR	09:21:31	Euronext Dublin	20210820285697
96	43.32	EUR	09:21:31	Euronext Dublin	20210820285953
94	43.3	EUR	09:22:11	Euronext Dublin	20210820288513
176	43.31	EUR	09:23:06	Euronext Dublin	20210820290817
115	43.31	EUR	09:23:06	Euronext Dublin	20210820291329
119	43.29	EUR	09:23:52	Euronext Dublin	20210820291585
65	43.29	EUR	09:23:52	Euronext Dublin	20210820292097
49	43.28	EUR	09:24:01	Euronext Dublin	20210820292865
49	43.23	EUR	09:24:14	Euronext Dublin	20210820296193
49	43.26	EUR	09:24:32	Euronext Dublin	20210820305921
95	43.25	EUR	09:24:49	Euronext Dublin	20210820307201
8	43.27	EUR	09:25:28	Euronext Dublin	20210820309505
8	43.29	EUR	09:25:48	Euronext Dublin	20210820311809
43	43.29	EUR	09:25:48	Euronext Dublin	20210820312065
150	43.29	EUR	09:27:03	Euronext Dublin	20210820313345
73	43.29	EUR	09:27:03	Euronext Dublin	20210820313601
54	43.32	EUR	09:27:38	Euronext Dublin	20210820317441
99	43.32	EUR	09:27:38	Euronext Dublin	20210820317697
51	43.32	EUR	09:27:38	Euronext Dublin	20210820317953
48	43.32	EUR	09:27:38	Euronext Dublin	20210820318209
31	43.33	EUR	09:27:55	Euronext Dublin	20210820318977
7	43.33	EUR	09:27:55	Euronext Dublin	20210820319233
31	43.33	EUR	09:27:56	Euronext Dublin	20210820319489
9	43.33	EUR	09:27:56	Euronext Dublin	20210820319745
31	43.33	EUR	09:27:57	Euronext Dublin	20210820320001
5	43.33	EUR	09:27:57	Euronext Dublin	20210820320257
31	43.33	EUR	09:27:57	Euronext Dublin	20210820320513
10	43.33	EUR	09:27:57	Euronext Dublin	20210820320769
31	43.33	EUR	09:27:58	Euronext Dublin	20210820321025
7	43.33	EUR	09:27:58	Euronext Dublin	20210820321281
31	43.33	EUR	09:27:59	Euronext Dublin	20210820321537
5	43.33	EUR	09:27:59	Euronext Dublin	20210820321793
31	43.33	EUR	09:27:59	Euronext Dublin	20210820322049
11	43.33	EUR	09:27:59	Euronext Dublin	20210820322305
31	43.33	EUR	09:28:00	Euronext Dublin	20210820322561
3	43.36	EUR	09:33:29	Euronext Dublin	20210820328961
141	43.36	EUR	09:33:29	Euronext Dublin	20210820329217
36	43.36	EUR	09:33:29	Euronext Dublin	20210820329473
39	43.36	EUR	09:33:30	Euronext Dublin	20210820329729
4	43.36	EUR	09:33:30	Euronext Dublin	20210820329985
39	43.36	EUR	09:33:30	Euronext Dublin	20210820330241
1	43.36	EUR	09:33:30	Euronext Dublin	20210820330497
14	43.36	EUR	09:33:30	Euronext Dublin	20210820331009
17	43.36	EUR	09:33:30	Euronext Dublin	20210820331265
39	43.36	EUR	09:33:31	Euronext Dublin	20210820331521
3	43.36	EUR	09:33:31	Euronext Dublin	20210820331777
272	43.35	EUR	09:33:35	Euronext Dublin	20210820332289
170	43.35	EUR	09:33:35	Euronext Dublin	20210820333825
75	43.36	EUR	09:34:20	Euronext Dublin	20210820334849
170	43.35	EUR	09:34:24	Euronext Dublin	20210820336129
46	43.34	EUR	09:34:33	Euronext Dublin	20210820337921
123	43.34	EUR	09:35:02	Euronext Dublin	20210820338945
150	43.34	EUR	09:36:03	Euronext Dublin	20210820339201
3	43.34	EUR	09:36:03	Euronext Dublin	20210820339457
174	43.33	EUR	09:36:05	Euronext Dublin	20210820340737
142	43.33	EUR	09:36:08	Euronext Dublin	20210820343553
50	43.32	EUR	09:36:15	Euronext Dublin	20210820345345
95	43.31	EUR	09:36:38	Euronext Dublin	20210820345857
73	43.31	EUR	09:36:38	Euronext Dublin	20210820346113
411	43.33	EUR	09:39:51	Euronext Dublin	20210820355841
341	43.36	EUR	10:13:32	Euronext Dublin	20210820421889
150	43.35	EUR	10:13:32	Euronext Dublin	20210820422145
116	43.35	EUR	10:13:32	Euronext Dublin	20210820422401
150	43.36	EUR	10:13:32	Euronext Dublin	20210820422657
32	43.36	EUR	10:13:32	Euronext Dublin	20210820422913
364	43.34	EUR	10:15:33	Euronext Dublin	20210820431105
55	43.34	EUR	10:15:33	Euronext Dublin	20210820431361
1	43.35	EUR	10:16:21	Euronext Dublin	20210820433665
65	43.35	EUR	10:16:21	Euronext Dublin	20210820433921
5	43.35	EUR	10:16:26	Euronext Dublin	20210820434177
3	43.35	EUR	10:16:26	Euronext Dublin	20210820434433
59	43.35	EUR	10:16:26	Euronext Dublin	20210820434689
83	43.35	EUR	10:16:49	Euronext Dublin	20210820434945
19	43.35	EUR	10:16:50	Euronext Dublin	20210820435969
54	43.36	EUR	10:17:35	Euronext Dublin	20210820437249
54	43.36	EUR	10:17:35	Euronext Dublin	20210820437505
54	43.36	EUR	10:17:36	Euronext Dublin	20210820437761
2	43.36	EUR	10:17:36	Euronext Dublin	20210820438017
339	43.35	EUR	10:17:43	Euronext Dublin	20210820438529
150	43.35	EUR	10:17:44	Euronext Dublin	20210820439041
73	43.35	EUR	10:17:44	Euronext Dublin	20210820439297
49	43.34	EUR	10:17:49	Euronext Dublin	20210820439809
50	43.36	EUR	10:19:42	Euronext Dublin	20210820443649
50	43.36	EUR	10:19:43	Euronext Dublin	20210820443905
50	43.36	EUR	10:19:43	Euronext Dublin	20210820444161
272	43.36	EUR	10:28:38	Euronext Dublin	20210820464129
46	43.36	EUR	10:52:07	Euronext Dublin	20210820547073
51	43.36	EUR	10:52:17	Euronext Dublin	20210820553473
51	43.35	EUR	10:52:26	Euronext Dublin	20210820553985
150	43.34	EUR	10:53:08	Euronext Dublin	20210820569345
300	43.34	EUR	10:53:08	Euronext Dublin	20210820569601
62	43.34	EUR	10:53:08	Euronext Dublin	20210820569857
50	43.34	EUR	10:53:08	Euronext Dublin	20210820570113
1	43.34	EUR	10:53:08	Euronext Dublin	20210820570369
5	43.34	EUR	10:53:08	Euronext Dublin	20210820570625
100	43.34	EUR	10:53:08	Euronext Dublin	20210820570881
328	43.34	EUR	10:53:08	Euronext Dublin	20210820571137
29	43.34	EUR	10:53:08	Euronext Dublin	20210820571393
328	43.34	EUR	10:53:08	Euronext Dublin	20210820571649
29	43.34	EUR	10:53:08	Euronext Dublin	20210820571905
107	43.34	EUR	10:53:08	Euronext Dublin	20210820572161
62	43.34	EUR	10:53:17	Euronext Dublin	20210820580353
159	43.34	EUR	10:53:17	Euronext Dublin	20210820580609
357	43.34	EUR	10:53:17	Euronext Dublin	20210820581121
38	43.34	EUR	10:53:17	Euronext Dublin	20210820581377
357	43.34	EUR	10:53:17	Euronext Dublin	20210820581633
19	43.34	EUR	10:53:17	Euronext Dublin	20210820581889
19	43.34	EUR	10:53:17	Euronext Dublin	20210820582145
49	43.31	EUR	10:53:39	Euronext Dublin	20210820588033
50	43.3	EUR	10:53:42	Euronext Dublin	20210820588801
240	43.32	EUR	10:54:04	Euronext Dublin	20210820605441
82	43.32	EUR	10:54:04	Euronext Dublin	20210820605697
2	43.32	EUR	10:54:04	Euronext Dublin	20210820605953
12	43.32	EUR	10:54:04	Euronext Dublin	20210820606209
357	43.32	EUR	10:54:04	Euronext Dublin	20210820606465
357	43.32	EUR	10:54:04	Euronext Dublin	20210820606721
123	43.32	EUR	10:54:04	Euronext Dublin	20210820606977
357	43.32	EUR	10:54:04	Euronext Dublin	20210820607233
357	43.32	EUR	10:54:04	Euronext Dublin	20210820607489
357	43.32	EUR	10:54:12	Euronext Dublin	20210820607745
256	43.32	EUR	10:54:14	Euronext Dublin	20210820608513
46	43.32	EUR	10:54:23	Euronext Dublin	20210820614145
47	43.31	EUR	10:54:31	Euronext Dublin	20210820619009
51	43.3	EUR	10:54:40	Euronext Dublin	20210820619521
180	43.3	EUR	10:55:09	Euronext Dublin	20210820628993
177	43.3	EUR	10:55:09	Euronext Dublin	20210820629249
537	43.3	EUR	10:55:09	Euronext Dublin	20210820629505
115	43.3	EUR	10:55:09	Euronext Dublin	20210820629761
6	43.3	EUR	10:55:09	Euronext Dublin	20210820630017
361	43.3	EUR	10:55:09	Euronext Dublin	20210820630273
3	43.3	EUR	10:55:09	Euronext Dublin	20210820630529
537	43.3	EUR	10:55:09	Euronext Dublin	20210820630785
239	43.3	EUR	10:55:09	Euronext Dublin	20210820631041
257	43.3	EUR	10:55:09	Euronext Dublin	20210820631297
6	43.3	EUR	10:55:09	Euronext Dublin	20210820631553
251	43.3	EUR	10:55:09	Euronext Dublin	20210820631809
257	43.3	EUR	10:55:09	Euronext Dublin	20210820632321
76	43.31	EUR	10:55:21	Euronext Dublin	20210820637441
498	43.31	EUR	10:55:21	Euronext Dublin	20210820637697
46	43.3	EUR	10:55:29	Euronext Dublin	20210820640001
48	43.28	EUR	10:55:45	Euronext Dublin	20210820649729
48	43.27	EUR	10:55:51	Euronext Dublin	20210820651521
49	43.26	EUR	10:55:59	Euronext Dublin	20210820655617
48	43.26	EUR	10:56:00	Euronext Dublin	20210820656129
130	43.27	EUR	10:56:18	Euronext Dublin	20210820662273
150	43.28	EUR	10:56:34	Euronext Dublin	20210820668161
308	43.28	EUR	10:56:34	Euronext Dublin	20210820668417
50	43.28	EUR	10:56:34	Euronext Dublin	20210820668673
5	43.28	EUR	10:56:34	Euronext Dublin	20210820668929
5	43.28	EUR	10:56:34	Euronext Dublin	20210820669185
5	43.28	EUR	10:56:34	Euronext Dublin	20210820669441
352	43.28	EUR	10:56:34	Euronext Dublin	20210820669697
352	43.28	EUR	10:56:34	Euronext Dublin	20210820669953
5	43.28	EUR	10:56:34	Euronext Dublin	20210820670209
357	43.28	EUR	10:56:34	Euronext Dublin	20210820670465
357	43.28	EUR	10:56:34	Euronext Dublin	20210820670721
357	43.28	EUR	10:56:34	Euronext Dublin	20210820670977
197	43.28	EUR	10:56:34	Euronext Dublin	20210820671233
123	43.28	EUR	10:57:04	Euronext Dublin	20210820683265
140	43.28	EUR	10:57:05	Euronext Dublin	20210820683777
80	43.28	EUR	10:57:07	Euronext Dublin	20210820684033
71	43.28	EUR	10:57:08	Euronext Dublin	20210820684289
77	43.28	EUR	10:57:08	Euronext Dublin	20210820684545
149	43.28	EUR	10:57:09	Euronext Dublin	20210820684801
124	43.28	EUR	10:57:10	Euronext Dublin	20210820688129
6	43.28	EUR	10:57:10	Euronext Dublin	20210820688385
265	43.31	EUR	10:57:15	Euronext Dublin	20210820693761
195	43.32	EUR	10:57:29	Euronext Dublin	20210820697089
36	43.32	EUR	10:57:30	Euronext Dublin	20210820699905
707	43.32	EUR	10:57:30	Euronext Dublin	20210820700161
38	43.33	EUR	10:57:44	Euronext Dublin	20210820708865
67	43.33	EUR	10:57:45	Euronext Dublin	20210820710657
3	43.33	EUR	10:57:45	Euronext Dublin	20210820710913
45	43.33	EUR	10:57:45	Euronext Dublin	20210820711169
5	43.33	EUR	10:58:40	Euronext Dublin	20210820726785
1073	43.33	EUR	10:58:44	Euronext Dublin	20210820729345
150	43.35	EUR	10:59:31	Euronext Dublin	20210820745985
6	43.35	EUR	10:59:32	Euronext Dublin	20210820746241
20	43.35	EUR	10:59:33	Euronext Dublin	20210820746497
4	43.34	EUR	10:59:37	Euronext Dublin	20210820747265
623	43.34	EUR	10:59:37	Euronext Dublin	20210820747521
46	43.35	EUR	10:59:45	Euronext Dublin	20210820753921
342	43.34	EUR	11:01:39	Euronext Dublin	20210820768513
46	43.34	EUR	11:01:39	Euronext Dublin	20210820769025
50	43.33	EUR	11:01:53	Euronext Dublin	20210820771329
63	43.31	EUR	11:02:13	Euronext Dublin	20210820772097
4	43.31	EUR	11:02:13	Euronext Dublin	20210820772353
133	43.31	EUR	11:02:37	Euronext Dublin	20210820773377
73	43.31	EUR	11:02:38	Euronext Dublin	20210820773889
294	43.34	EUR	11:04:35	Euronext Dublin	20210820779265
321	43.34	EUR	11:04:36	Euronext Dublin	20210820780289
184	43.34	EUR	11:05:07	Euronext Dublin	20210820782337
87	43.34	EUR	11:05:19	Euronext Dublin	20210820783617
98	43.34	EUR	11:05:44	Euronext Dublin	20210820783873
49	43.31	EUR	11:05:56	Euronext Dublin	20210820786177
93	43.32	EUR	11:06:12	Euronext Dublin	20210820788225
110	43.31	EUR	11:06:47	Euronext Dublin	20210820791041
85	43.31	EUR	11:06:47	Euronext Dublin	20210820791297
48	43.31	EUR	11:06:59	Euronext Dublin	20210820792577
188	43.34	EUR	11:09:43	Euronext Dublin	20210820800769
36	43.34	EUR	11:09:43	Euronext Dublin	20210820801025
5	43.34	EUR	11:09:43	Euronext Dublin	20210820801281
2	43.32	EUR	11:10:14	Euronext Dublin	20210820802561
150	43.32	EUR	11:11:55	Euronext Dublin	20210820805377
150	43.32	EUR	11:11:55	Euronext Dublin	20210820805633
150	43.32	EUR	11:11:55	Euronext Dublin	20210820805889
84	43.32	EUR	11:11:55	Euronext Dublin	20210820806145
33	43.34	EUR	11:13:59	Euronext Dublin	20210820819201
252	43.33	EUR	11:36:22	Euronext Dublin	20210820861697
55	43.33	EUR	11:36:22	Euronext Dublin	20210820862209
219	43.35	EUR	12:08:00	Euronext Dublin	20210820925953
150	43.35	EUR	12:08:00	Euronext Dublin	20210820926465
139	43.35	EUR	12:08:00	Euronext Dublin	20210820926721
326	43.34	EUR	12:08:04	Euronext Dublin	20210820926977
231	43.34	EUR	12:08:04	Euronext Dublin	20210820927233
326	43.34	EUR	12:08:04	Euronext Dublin	20210820927489
557	43.34	EUR	12:08:04	Euronext Dublin	20210820927745
557	43.34	EUR	12:08:04	Euronext Dublin	20210820928001
4	43.35	EUR	12:08:10	Euronext Dublin	20210820930817
6	43.35	EUR	12:08:11	Euronext Dublin	20210820931073
47	43.35	EUR	12:08:12	Euronext Dublin	20210820931329
557	43.34	EUR	12:08:24	Euronext Dublin	20210820932097
47	43.34	EUR	12:08:24	Euronext Dublin	20210820932353
62	43.34	EUR	12:08:28	Euronext Dublin	20210820932609
384	43.34	EUR	12:09:31	Euronext Dublin	20210820933377
148	43.34	EUR	12:09:31	Euronext Dublin	20210820934145
297	43.33	EUR	12:09:31	Euronext Dublin	20210820934913
57	43.33	EUR	12:09:31	Euronext Dublin	20210820935169
132	43.34	EUR	12:09:31	Euronext Dublin	20210820935425
50	43.34	EUR	12:09:53	Euronext Dublin	20210820936705
297	43.33	EUR	12:10:02	Euronext Dublin	20210820937217
49	43.33	EUR	12:10:02	Euronext Dublin	20210820937473
4	43.37	EUR	12:10:44	Euronext Dublin	20210820939777
68	43.38	EUR	12:14:31	Euronext Dublin	20210820950017
194	43.38	EUR	12:14:31	Euronext Dublin	20210820950273
68	43.38	EUR	12:14:32	Euronext Dublin	20210820950785
1	43.38	EUR	12:14:32	Euronext Dublin	20210820951041
56	43.38	EUR	12:14:33	Euronext Dublin	20210820951297
12	43.38	EUR	12:14:59	Euronext Dublin	20210820951553
6	43.38	EUR	12:14:59	Euronext Dublin	20210820951809
56	43.38	EUR	12:14:59	Euronext Dublin	20210820952065
59	43.38	EUR	12:15:00	Euronext Dublin	20210820952321
400	43.38	EUR	12:16:07	Euronext Dublin	20210820954369
250	43.38	EUR	12:16:08	Euronext Dublin	20210820955393
141	43.38	EUR	12:16:13	Euronext Dublin	20210820955905
110	43.38	EUR	12:16:13	Euronext Dublin	20210820956417
46	43.37	EUR	12:16:44	Euronext Dublin	20210820956929
47	43.37	EUR	12:17:04	Euronext Dublin	20210820958209
150	43.38	EUR	12:32:42	Euronext Dublin	20210820982017
34	43.38	EUR	12:32:42	Euronext Dublin	20210820982273
66	43.38	EUR	12:32:42	Euronext Dublin	20210820982785
158	43.37	EUR	12:34:11	Euronext Dublin	20210820984321
112	43.37	EUR	12:34:11	Euronext Dublin	20210820986369
46	43.38	EUR	13:02:18	Euronext Dublin	202108201044737
69	43.38	EUR	13:02:19	Euronext Dublin	202108201045505
150	43.38	EUR	13:06:23	Euronext Dublin	202108201055489
86	43.44	EUR	13:36:48	Euronext Dublin	202108201096961
6	43.44	EUR	13:36:48	Euronext Dublin	202108201097217
63	43.43	EUR	13:37:12	Euronext Dublin	202108201097985
11	43.44	EUR	13:37:15	Euronext Dublin	202108201099009
3	43.44	EUR	13:37:15	Euronext Dublin	202108201099265
1	43.44	EUR	13:37:15	Euronext Dublin	202108201099521
48	43.44	EUR	13:37:15	Euronext Dublin	202108201099777
33	43.44	EUR	13:37:16	Euronext Dublin	202108201100033
42	43.44	EUR	13:37:16	Euronext Dublin	202108201100289
49	43.47	EUR	13:37:59	Euronext Dublin	202108201101825
4	43.46	EUR	13:40:08	Euronext Dublin	202108201102593
57	43.46	EUR	13:40:08	Euronext Dublin	202108201102849
106	43.46	EUR	13:40:09	Euronext Dublin	202108201103105
93	43.46	EUR	13:41:09	Euronext Dublin	202108201104129
3	43.46	EUR	13:41:09	Euronext Dublin	202108201104385
37	43.46	EUR	13:41:09	Euronext Dublin	202108201104641
55	43.47	EUR	14:04:59	Euronext Dublin	202108201131265
95	43.47	EUR	14:05:00	Euronext Dublin	202108201131521
162	43.48	EUR	14:06:09	Euronext Dublin	202108201134081
241	43.5	EUR	14:10:10	Euronext Dublin	202108201144321
117	43.5	EUR	14:10:10	Euronext Dublin	202108201144577
142	43.5	EUR	14:23:30	Euronext Dublin	202108201174273
83	43.5	EUR	14:23:30	Euronext Dublin	202108201174529
54	43.5	EUR	14:23:30	Euronext Dublin	202108201175041
129	43.48	EUR	14:29:55	Euronext Dublin	202108201186049
48	43.48	EUR	14:29:55	Euronext Dublin	202108201187585
52	43.48	EUR	14:30:02	Euronext Dublin	202108201188865
228	43.48	EUR	14:30:27	Euronext Dublin	202108201190657
95	43.7	EUR	14:57:09	Euronext Dublin	202108201345025
150	43.62	EUR	15:42:07	Euronext Dublin	202108201512193
7	43.62	EUR	15:42:07	Euronext Dublin	202108201512449
128	43.62	EUR	15:42:07	Euronext Dublin	202108201512705
150	43.62	EUR	15:42:11	Euronext Dublin	202108201512961
65	43.62	EUR	15:42:11	Euronext Dublin	202108201513217

 

END

 

 

POSDKKBBABKDFFB