Transaction in Own Shares

RNS Number : 0858B

CRH PLC

08 June 2021

 

8^th June 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 7^th June 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:			45,000
Highest price paid per share:			€43.80
Lowest price paid per share:			€43.08
Volume weighted average price paid:			€43.6373

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

Following settlement of the above transactions CRH will hold 11,790,172 of its ordinary shares in treasury which represents 1.483% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 783,350,166 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	43.6373	45,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
137	43.1	EUR	08:01:28	Euronext Dublin	2021060718433
146	43.1	EUR	08:01:28	Euronext Dublin	2021060718689
48	43.08	EUR	08:01:35	Euronext Dublin	2021060719457
220	43.13	EUR	08:03:40	Euronext Dublin	2021060720993
125	43.12	EUR	08:03:40	Euronext Dublin	2021060721505
160	43.12	EUR	08:03:40	Euronext Dublin	2021060721761
156	43.1	EUR	08:04:32	Euronext Dublin	2021060725601
157	43.1	EUR	08:04:32	Euronext Dublin	2021060725857
1	43.09	EUR	08:06:14	Euronext Dublin	2021060728673
183	43.24	EUR	08:10:05	Euronext Dublin	2021060739681
68	43.32	EUR	08:10:23	Euronext Dublin	2021060742241
128	43.32	EUR	08:10:23	Euronext Dublin	2021060743009
72	43.32	EUR	08:10:23	Euronext Dublin	2021060743265
56	43.32	EUR	08:10:23	Euronext Dublin	2021060743521
12	43.3	EUR	08:11:01	Euronext Dublin	2021060745569
36	43.3	EUR	08:11:01	Euronext Dublin	2021060745825
82	43.3	EUR	08:11:01	Euronext Dublin	2021060746337
52	43.3	EUR	08:11:46	Euronext Dublin	2021060748385
89	43.28	EUR	08:12:02	Euronext Dublin	2021060748897
41	43.28	EUR	08:12:02	Euronext Dublin	2021060749921
45	43.28	EUR	08:12:02	Euronext Dublin	2021060750177
132	43.24	EUR	08:13:10	Euronext Dublin	2021060751201
145	43.26	EUR	08:15:01	Euronext Dublin	2021060751969
73	43.26	EUR	08:15:01	Euronext Dublin	2021060754017
130	43.38	EUR	08:19:25	Euronext Dublin	2021060760929
109	43.41	EUR	08:19:52	Euronext Dublin	2021060763233
74	43.41	EUR	08:19:53	Euronext Dublin	2021060763489
174	43.41	EUR	08:19:58	Euronext Dublin	2021060764513
147	43.54	EUR	08:21:44	Euronext Dublin	2021060767585
75	43.54	EUR	08:21:44	Euronext Dublin	2021060768865
99	43.54	EUR	08:21:44	Euronext Dublin	2021060769121
174	43.54	EUR	08:21:44	Euronext Dublin	2021060769377
130	43.53	EUR	08:21:45	Euronext Dublin	2021060769633
183	43.53	EUR	08:21:45	Euronext Dublin	2021060769889
183	43.53	EUR	08:21:49	Euronext Dublin	2021060770145
121	43.52	EUR	08:21:49	Euronext Dublin	2021060771937
75	43.52	EUR	08:21:49	Euronext Dublin	2021060772193
26	43.53	EUR	08:21:49	Euronext Dublin	2021060772449
118	43.53	EUR	08:21:49	Euronext Dublin	2021060772961
87	43.52	EUR	08:22:21	Euronext Dublin	2021060773217
46	43.5	EUR	08:22:31	Euronext Dublin	2021060774241
91	43.54	EUR	08:23:04	Euronext Dublin	2021060776801
136	43.67	EUR	08:56:01	Euronext Dublin	20210607157697
47	43.67	EUR	08:56:26	Euronext Dublin	20210607159233
113	43.66	EUR	08:57:57	Euronext Dublin	20210607160257
92	43.65	EUR	08:58:45	Euronext Dublin	20210607161537
63	43.65	EUR	08:58:45	Euronext Dublin	20210607162049
16	43.64	EUR	09:00:41	Euronext Dublin	20210607164609
86	43.64	EUR	09:00:41	Euronext Dublin	20210607164865
119	43.62	EUR	09:01:31	Euronext Dublin	20210607168449
76	43.62	EUR	09:03:19	Euronext Dublin	20210607175105
247	43.62	EUR	09:03:43	Euronext Dublin	20210607175361
75	43.62	EUR	09:03:43	Euronext Dublin	20210607176385
16	43.62	EUR	09:03:43	Euronext Dublin	20210607176641
88	43.61	EUR	09:04:27	Euronext Dublin	20210607180481
29	43.59	EUR	09:05:14	Euronext Dublin	20210607185857
42	43.59	EUR	09:05:14	Euronext Dublin	20210607186113
86	43.57	EUR	09:06:16	Euronext Dublin	20210607188161
126	43.6	EUR	09:10:06	Euronext Dublin	20210607199169
125	43.6	EUR	09:10:06	Euronext Dublin	20210607199425
10	43.6	EUR	09:10:06	Euronext Dublin	20210607199681
234	43.64	EUR	09:13:17	Euronext Dublin	20210607204545
87	43.63	EUR	09:14:40	Euronext Dublin	20210607206337
141	43.62	EUR	09:17:15	Euronext Dublin	20210607211201
171	43.62	EUR	09:18:00	Euronext Dublin	20210607211969
157	43.61	EUR	09:19:04	Euronext Dublin	20210607214529
115	43.6	EUR	09:20:19	Euronext Dublin	20210607218881
56	43.6	EUR	09:20:19	Euronext Dublin	20210607219137
45	43.6	EUR	09:20:57	Euronext Dublin	20210607220673
23	43.59	EUR	09:21:07	Euronext Dublin	20210607221953
45	43.58	EUR	09:21:28	Euronext Dublin	20210607222465
14	43.57	EUR	09:21:55	Euronext Dublin	20210607224001
47	43.57	EUR	09:22:35	Euronext Dublin	20210607226049
44	43.57	EUR	09:22:35	Euronext Dublin	20210607226305
60	43.58	EUR	09:25:27	Euronext Dublin	20210607230145
75	43.58	EUR	09:25:27	Euronext Dublin	20210607230401
78	43.58	EUR	09:25:27	Euronext Dublin	20210607230657
119	43.58	EUR	09:25:28	Euronext Dublin	20210607231681
88	43.54	EUR	09:27:06	Euronext Dublin	20210607236033
8	43.54	EUR	09:27:06	Euronext Dublin	20210607236289
170	43.51	EUR	09:32:03	Euronext Dublin	20210607243457
81	43.51	EUR	09:32:03	Euronext Dublin	20210607244993
76	43.51	EUR	09:32:03	Euronext Dublin	20210607245249
50	43.52	EUR	09:33:00	Euronext Dublin	20210607247297
5	43.5	EUR	09:33:42	Euronext Dublin	20210607249857
40	43.5	EUR	09:33:42	Euronext Dublin	20210607250113
45	43.53	EUR	09:36:22	Euronext Dublin	20210607256513
55	43.53	EUR	09:36:22	Euronext Dublin	20210607256769
29	43.53	EUR	09:36:22	Euronext Dublin	20210607257025
22	43.53	EUR	09:36:22	Euronext Dublin	20210607257281
46	43.54	EUR	09:36:47	Euronext Dublin	20210607261377
46	43.53	EUR	09:37:21	Euronext Dublin	20210607262145
67	43.55	EUR	09:41:03	Euronext Dublin	20210607268545
13	43.55	EUR	09:41:03	Euronext Dublin	20210607268801
63	43.54	EUR	09:41:18	Euronext Dublin	20210607269313
184	43.54	EUR	09:41:18	Euronext Dublin	20210607269569
12	43.55	EUR	09:43:04	Euronext Dublin	20210607273665
172	43.55	EUR	09:43:04	Euronext Dublin	20210607273921
77	43.55	EUR	09:43:04	Euronext Dublin	20210607274177
18	43.55	EUR	09:43:46	Euronext Dublin	20210607275457
265	43.58	EUR	09:45:45	Euronext Dublin	20210607279809
45	43.59	EUR	09:45:58	Euronext Dublin	20210607281089
156	43.57	EUR	09:49:05	Euronext Dublin	20210607284161
102	43.57	EUR	09:49:05	Euronext Dublin	20210607284417
111	43.58	EUR	09:50:51	Euronext Dublin	20210607288001
81	43.58	EUR	09:51:28	Euronext Dublin	20210607288513
44	43.61	EUR	09:57:33	Euronext Dublin	20210607294401
37	43.61	EUR	09:57:33	Euronext Dublin	20210607294657
87	43.63	EUR	09:58:50	Euronext Dublin	20210607297473
44	43.64	EUR	10:01:49	Euronext Dublin	20210607310273
109	43.64	EUR	10:01:49	Euronext Dublin	20210607310529
108	43.64	EUR	10:01:49	Euronext Dublin	20210607310785
213	43.65	EUR	10:04:36	Euronext Dublin	20210607314369
73	43.65	EUR	10:04:36	Euronext Dublin	20210607314625
82	43.64	EUR	10:05:49	Euronext Dublin	20210607315393
58	43.64	EUR	10:05:49	Euronext Dublin	20210607316161
87	43.6	EUR	10:06:52	Euronext Dublin	20210607321537
118	43.6	EUR	10:09:01	Euronext Dublin	20210607326657
74	43.6	EUR	10:09:02	Euronext Dublin	20210607327169
46	43.58	EUR	10:09:48	Euronext Dublin	20210607329985
45	43.58	EUR	10:10:51	Euronext Dublin	20210607332033
45	43.56	EUR	10:11:26	Euronext Dublin	20210607333313
14	43.57	EUR	10:13:34	Euronext Dublin	20210607337409
112	43.57	EUR	10:14:06	Euronext Dublin	20210607338177
147	43.56	EUR	10:16:56	Euronext Dublin	20210607339457
52	43.55	EUR	10:17:04	Euronext Dublin	20210607339969
84	43.54	EUR	10:19:02	Euronext Dublin	20210607340481
93	43.53	EUR	10:20:53	Euronext Dublin	20210607341505
60	43.54	EUR	10:27:07	Euronext Dublin	20210607345857
22	43.54	EUR	10:27:36	Euronext Dublin	20210607346113
5	43.54	EUR	10:27:36	Euronext Dublin	20210607346369
125	43.54	EUR	10:28:33	Euronext Dublin	20210607346625
50	43.54	EUR	10:28:33	Euronext Dublin	20210607346881
2	43.54	EUR	10:28:33	Euronext Dublin	20210607347137
23	43.54	EUR	10:28:34	Euronext Dublin	20210607347393
153	43.53	EUR	10:29:07	Euronext Dublin	20210607348673
50	43.53	EUR	10:29:07	Euronext Dublin	20210607348929
45	43.54	EUR	10:29:32	Euronext Dublin	20210607350977
81	43.54	EUR	10:30:28	Euronext Dublin	20210607352001
155	43.59	EUR	10:32:01	Euronext Dublin	20210607358401
84	43.6	EUR	10:32:18	Euronext Dublin	20210607359937
339	43.61	EUR	10:36:54	Euronext Dublin	20210607365569
109	43.66	EUR	10:40:15	Euronext Dublin	20210607373761
200	43.65	EUR	10:41:17	Euronext Dublin	20210607376321
128	43.64	EUR	10:42:47	Euronext Dublin	20210607377345
2	43.64	EUR	10:53:33	Euronext Dublin	20210607391937
40	43.64	EUR	10:53:33	Euronext Dublin	20210607392193
14	43.64	EUR	10:53:33	Euronext Dublin	20210607392449
81	43.65	EUR	10:56:44	Euronext Dublin	20210607395009
50	43.65	EUR	10:56:44	Euronext Dublin	20210607395265
14	43.65	EUR	10:56:44	Euronext Dublin	20210607395521
120	43.65	EUR	10:56:44	Euronext Dublin	20210607395777
50	43.65	EUR	10:56:44	Euronext Dublin	20210607396033
45	43.64	EUR	10:57:37	Euronext Dublin	20210607396545
107	43.65	EUR	10:59:47	Euronext Dublin	20210607398849
161	43.66	EUR	11:02:16	Euronext Dublin	20210607404737
91	43.75	EUR	11:38:12	Euronext Dublin	20210607448257
23	43.75	EUR	11:38:12	Euronext Dublin	20210607448513
10	43.75	EUR	11:38:12	Euronext Dublin	20210607448769
153	43.74	EUR	11:39:43	Euronext Dublin	20210607453121
45	43.74	EUR	11:40:20	Euronext Dublin	20210607454145
51	43.74	EUR	11:40:50	Euronext Dublin	20210607456449
49	43.74	EUR	11:40:53	Euronext Dublin	20210607457473
1	43.73	EUR	11:41:35	Euronext Dublin	20210607460545
45	43.72	EUR	11:43:09	Euronext Dublin	20210607465153
152	43.73	EUR	11:46:54	Euronext Dublin	20210607466433
46	43.73	EUR	11:46:54	Euronext Dublin	20210607467201
87	43.72	EUR	11:48:56	Euronext Dublin	20210607470273
24	43.7	EUR	11:50:41	Euronext Dublin	20210607471041
2	43.71	EUR	11:54:30	Euronext Dublin	20210607474369
64	43.69	EUR	11:56:15	Euronext Dublin	20210607477185
11	43.69	EUR	11:56:15	Euronext Dublin	20210607477441
128	43.69	EUR	11:57:16	Euronext Dublin	20210607478465
96	43.69	EUR	11:57:16	Euronext Dublin	20210607478721
103	43.73	EUR	12:00:22	Euronext Dublin	20210607487169
56	43.72	EUR	12:00:55	Euronext Dublin	20210607488449
45	43.75	EUR	12:02:02	Euronext Dublin	20210607509953
84	43.77	EUR	12:03:31	Euronext Dublin	20210607513793
38	43.77	EUR	12:04:11	Euronext Dublin	20210607519937
7	43.77	EUR	12:04:11	Euronext Dublin	20210607520193
43	43.77	EUR	12:05:00	Euronext Dublin	20210607520705
50	43.74	EUR	12:06:01	Euronext Dublin	20210607522241
74	43.76	EUR	12:09:31	Euronext Dublin	20210607532993
138	43.76	EUR	12:11:23	Euronext Dublin	20210607534785
84	43.75	EUR	12:14:10	Euronext Dublin	20210607538113
55	43.76	EUR	12:14:17	Euronext Dublin	20210607540417
45	43.76	EUR	12:15:38	Euronext Dublin	20210607542209
153	43.77	EUR	12:18:38	Euronext Dublin	20210607545537
43	43.76	EUR	12:20:16	Euronext Dublin	20210607548353
9	43.76	EUR	12:20:16	Euronext Dublin	20210607548609
103	43.79	EUR	12:21:52	Euronext Dublin	20210607554753
62	43.8	EUR	12:23:49	Euronext Dublin	20210607563713
15	43.79	EUR	12:26:00	Euronext Dublin	20210607564481
129	43.79	EUR	12:29:01	Euronext Dublin	20210607567553
8	43.79	EUR	12:29:01	Euronext Dublin	20210607567809
4	43.79	EUR	12:29:25	Euronext Dublin	20210607568577
3	43.79	EUR	12:29:25	Euronext Dublin	20210607568833
4	43.79	EUR	12:29:25	Euronext Dublin	20210607569089
4	43.79	EUR	12:29:25	Euronext Dublin	20210607569345
8	43.79	EUR	12:29:25	Euronext Dublin	20210607569601
124	43.79	EUR	12:31:02	Euronext Dublin	20210607571393
93	43.78	EUR	12:32:10	Euronext Dublin	20210607572417
45	43.78	EUR	12:33:45	Euronext Dublin	20210607577281
45	43.77	EUR	12:34:18	Euronext Dublin	20210607579585
176	43.76	EUR	12:37:22	Euronext Dublin	20210607582145
45	43.74	EUR	12:37:48	Euronext Dublin	20210607586497
90	43.76	EUR	12:40:12	Euronext Dublin	20210607598273
50	43.76	EUR	12:40:12	Euronext Dublin	20210607598785
17	43.76	EUR	12:40:12	Euronext Dublin	20210607599041
126	43.78	EUR	12:43:43	Euronext Dublin	20210607612609
45	43.79	EUR	12:44:36	Euronext Dublin	20210607628993
45	43.78	EUR	12:46:02	Euronext Dublin	20210607635393
45	43.76	EUR	12:46:31	Euronext Dublin	20210607645889
50	43.78	EUR	12:47:24	Euronext Dublin	20210607650497
148	43.77	EUR	12:51:19	Euronext Dublin	20210607655617
57	43.77	EUR	12:51:19	Euronext Dublin	20210607657409
45	43.77	EUR	12:52:25	Euronext Dublin	20210607674817
62	43.79	EUR	12:54:10	Euronext Dublin	20210607690945
45	43.75	EUR	12:55:41	Euronext Dublin	20210607701697
84	43.75	EUR	12:56:54	Euronext Dublin	20210607707073
84	43.75	EUR	12:58:16	Euronext Dublin	20210607711169
103	43.75	EUR	13:00:34	Euronext Dublin	20210607719105
241	43.8	EUR	13:05:56	Euronext Dublin	20210607729345
8	43.8	EUR	13:05:56	Euronext Dublin	20210607729601
56	43.78	EUR	13:07:14	Euronext Dublin	20210607730625
84	43.77	EUR	13:08:24	Euronext Dublin	20210607733185
100	43.76	EUR	13:11:18	Euronext Dublin	20210607736513
119	43.76	EUR	13:12:50	Euronext Dublin	20210607739585
59	43.77	EUR	13:16:10	Euronext Dublin	20210607742913
101	43.79	EUR	13:17:17	Euronext Dublin	20210607749313
86	43.79	EUR	13:17:57	Euronext Dublin	20210607752641
107	43.79	EUR	13:24:49	Euronext Dublin	20210607760321
116	43.79	EUR	13:24:49	Euronext Dublin	20210607760577
197	43.79	EUR	13:24:49	Euronext Dublin	20210607761089
93	43.76	EUR	13:28:10	Euronext Dublin	20210607767489
46	43.76	EUR	13:28:10	Euronext Dublin	20210607768001
45	43.74	EUR	13:29:53	Euronext Dublin	20210607769537
123	43.75	EUR	13:33:43	Euronext Dublin	20210607772865
17	43.75	EUR	13:33:43	Euronext Dublin	20210607773121
184	43.74	EUR	13:34:29	Euronext Dublin	20210607774145
61	43.74	EUR	13:34:30	Euronext Dublin	20210607774401
84	43.76	EUR	13:35:52	Euronext Dublin	20210607776961
84	43.75	EUR	13:38:28	Euronext Dublin	20210607780545
102	43.74	EUR	13:39:23	Euronext Dublin	20210607783105
63	43.75	EUR	13:40:49	Euronext Dublin	20210607794881
86	43.74	EUR	13:41:51	Euronext Dublin	20210607796673
46	43.73	EUR	13:42:29	Euronext Dublin	20210607797697
50	43.73	EUR	13:45:04	Euronext Dublin	20210607800001
10	43.73	EUR	13:45:04	Euronext Dublin	20210607800257
164	43.72	EUR	13:45:38	Euronext Dublin	20210607801025
302	43.8	EUR	13:50:21	Euronext Dublin	20210607827393
84	43.79	EUR	13:52:32	Euronext Dublin	20210607831489
45	43.79	EUR	13:52:33	Euronext Dublin	20210607833793
72	43.79	EUR	13:55:04	Euronext Dublin	20210607836609
54	43.79	EUR	13:55:04	Euronext Dublin	20210607838145
69	43.8	EUR	14:10:17	Euronext Dublin	20210607871169
45	43.78	EUR	14:11:02	Euronext Dublin	20210607873473
87	43.78	EUR	14:13:24	Euronext Dublin	20210607879361
54	43.78	EUR	14:13:24	Euronext Dublin	20210607879873
45	43.76	EUR	14:14:10	Euronext Dublin	20210607880897
398	43.75	EUR	14:15:04	Euronext Dublin	20210607884737
102	43.75	EUR	14:15:04	Euronext Dublin	20210607884993
44	43.76	EUR	14:16:42	Euronext Dublin	20210607888321
36	43.76	EUR	14:16:43	Euronext Dublin	20210607888577
9	43.76	EUR	14:16:43	Euronext Dublin	20210607888833
41	43.76	EUR	14:17:44	Euronext Dublin	20210607889089
68	43.78	EUR	14:19:27	Euronext Dublin	20210607895233
64	43.78	EUR	14:20:04	Euronext Dublin	20210607896769
51	43.77	EUR	14:20:13	Euronext Dublin	20210607897793
46	43.76	EUR	14:20:47	Euronext Dublin	20210607898561
192	43.75	EUR	14:20:53	Euronext Dublin	20210607899329
3	43.78	EUR	14:22:41	Euronext Dublin	20210607902913
46	43.78	EUR	14:23:25	Euronext Dublin	20210607903169
125	43.78	EUR	14:25:03	Euronext Dublin	20210607909057
25	43.78	EUR	14:25:03	Euronext Dublin	20210607909313
99	43.79	EUR	14:27:36	Euronext Dublin	20210607911873
247	43.78	EUR	14:28:02	Euronext Dublin	20210607912129
45	43.76	EUR	14:28:39	Euronext Dublin	20210607913921
88	43.77	EUR	14:29:39	Euronext Dublin	20210607915969
45	43.75	EUR	14:29:59	Euronext Dublin	20210607918273
86	43.73	EUR	14:30:18	Euronext Dublin	20210607935169
5	43.73	EUR	14:30:18	Euronext Dublin	20210607935425
49	43.72	EUR	14:30:34	Euronext Dublin	20210607938241
137	43.7	EUR	14:31:00	Euronext Dublin	20210607939265
48	43.7	EUR	14:31:11	Euronext Dublin	20210607942849
105	43.71	EUR	14:31:34	Euronext Dublin	20210607945921
57	43.71	EUR	14:31:55	Euronext Dublin	20210607948481
166	43.71	EUR	14:32:30	Euronext Dublin	20210607950785
1	43.75	EUR	14:33:34	Euronext Dublin	20210607955393
251	43.78	EUR	14:33:55	Euronext Dublin	20210607957697
2	43.78	EUR	14:33:55	Euronext Dublin	20210607957953
166	43.77	EUR	14:34:04	Euronext Dublin	20210607959233
108	43.77	EUR	14:34:04	Euronext Dublin	20210607959489
49	43.77	EUR	14:34:15	Euronext Dublin	20210607960769
16	43.76	EUR	14:34:31	Euronext Dublin	20210607961793
77	43.76	EUR	14:34:31	Euronext Dublin	20210607962049
54	43.78	EUR	14:34:41	Euronext Dublin	20210607964097
93	43.77	EUR	14:35:08	Euronext Dublin	20210607964865
2	43.74	EUR	14:35:31	Euronext Dublin	20210607966657
42	43.75	EUR	14:36:02	Euronext Dublin	20210607967169
46	43.75	EUR	14:36:05	Euronext Dublin	20210607967425
87	43.74	EUR	14:36:13	Euronext Dublin	20210607968193
69	43.74	EUR	14:37:34	Euronext Dublin	20210607970753
81	43.74	EUR	14:37:40	Euronext Dublin	20210607971009
16	43.74	EUR	14:37:40	Euronext Dublin	20210607971265
134	43.74	EUR	14:37:43	Euronext Dublin	20210607973569
174	43.71	EUR	14:39:08	Euronext Dublin	20210607975617
86	43.71	EUR	14:39:08	Euronext Dublin	20210607984321
85	43.71	EUR	14:39:46	Euronext Dublin	20210607992769
1	43.72	EUR	14:39:48	Euronext Dublin	20210607993537
80	43.74	EUR	14:40:08	Euronext Dublin	20210607996097
83	43.74	EUR	14:40:43	Euronext Dublin	20210607999169
3	43.77	EUR	14:41:36	Euronext Dublin	202106071003521
23	43.77	EUR	14:41:36	Euronext Dublin	202106071003777
83	43.75	EUR	14:41:38	Euronext Dublin	202106071004545
45	43.74	EUR	14:41:56	Euronext Dublin	202106071005313
21	43.72	EUR	14:41:59	Euronext Dublin	202106071006849
1	43.72	EUR	14:42:50	Euronext Dublin	202106071009409
22	43.72	EUR	14:42:50	Euronext Dublin	202106071009665
49	43.74	EUR	14:43:34	Euronext Dublin	202106071011201
63	43.74	EUR	14:43:46	Euronext Dublin	202106071011457
18	43.74	EUR	14:43:47	Euronext Dublin	202106071011713
47	43.74	EUR	14:44:08	Euronext Dublin	202106071012737
43	43.74	EUR	14:44:25	Euronext Dublin	202106071012993
134	43.73	EUR	14:44:36	Euronext Dublin	202106071013249
45	43.73	EUR	14:44:36	Euronext Dublin	202106071015297
45	43.72	EUR	14:45:00	Euronext Dublin	202106071016065
83	43.72	EUR	14:45:27	Euronext Dublin	202106071019393
88	43.7	EUR	14:46:52	Euronext Dublin	202106071025793
85	43.7	EUR	14:46:52	Euronext Dublin	202106071026049
14	43.69	EUR	14:46:57	Euronext Dublin	202106071026817
31	43.69	EUR	14:46:57	Euronext Dublin	202106071027073
14	43.69	EUR	14:48:03	Euronext Dublin	202106071031937
95	43.69	EUR	14:48:03	Euronext Dublin	202106071032193
47	43.69	EUR	14:48:03	Euronext Dublin	202106071032961
47	43.69	EUR	14:48:21	Euronext Dublin	202106071033217
47	43.68	EUR	14:48:42	Euronext Dublin	202106071034241
49	43.69	EUR	14:49:43	Euronext Dublin	202106071039105
18	43.69	EUR	14:50:02	Euronext Dublin	202106071039873
1	43.69	EUR	14:50:02	Euronext Dublin	202106071040129
40	43.69	EUR	14:50:02	Euronext Dublin	202106071040385
19	43.68	EUR	14:50:16	Euronext Dublin	202106071047809
75	43.68	EUR	14:50:21	Euronext Dublin	202106071048065
28	43.68	EUR	14:50:26	Euronext Dublin	202106071049345
82	43.68	EUR	14:50:51	Euronext Dublin	202106071050369
19	43.67	EUR	14:51:03	Euronext Dublin	202106071052673
26	43.67	EUR	14:51:03	Euronext Dublin	202106071052929
83	43.66	EUR	14:51:44	Euronext Dublin	202106071054465
100	43.64	EUR	14:52:42	Euronext Dublin	202106071058305
200	43.64	EUR	14:52:42	Euronext Dublin	202106071058561
257	43.64	EUR	14:52:50	Euronext Dublin	202106071058817
125	43.64	EUR	14:52:50	Euronext Dublin	202106071059073
557	43.64	EUR	14:52:50	Euronext Dublin	202106071059585
557	43.64	EUR	14:52:50	Euronext Dublin	202106071059841
557	43.64	EUR	14:52:56	Euronext Dublin	202106071061377
46	43.64	EUR	14:52:56	Euronext Dublin	202106071061633
74	43.64	EUR	14:52:56	Euronext Dublin	202106071061889
120	43.64	EUR	14:52:56	Euronext Dublin	202106071062145
78	43.64	EUR	14:52:57	Euronext Dublin	202106071062401
67	43.61	EUR	14:53:23	Euronext Dublin	202106071063425
107	43.66	EUR	14:54:25	Euronext Dublin	202106071072129
65	43.66	EUR	14:54:25	Euronext Dublin	202106071073153
1	43.67	EUR	14:55:46	Euronext Dublin	202106071076993
41	43.67	EUR	14:55:46	Euronext Dublin	202106071077249
79	43.67	EUR	14:55:58	Euronext Dublin	202106071078529
90	43.66	EUR	14:56:07	Euronext Dublin	202106071079297
13	43.66	EUR	14:56:07	Euronext Dublin	202106071079553
46	43.65	EUR	14:56:28	Euronext Dublin	202106071083137
46	43.64	EUR	14:56:36	Euronext Dublin	202106071083649
46	43.66	EUR	14:57:11	Euronext Dublin	202106071089025
113	43.66	EUR	14:57:45	Euronext Dublin	202106071090817
46	43.65	EUR	14:58:17	Euronext Dublin	202106071091585
46	43.65	EUR	14:58:27	Euronext Dublin	202106071093121
156	43.65	EUR	14:59:34	Euronext Dublin	202106071095425
58	43.62	EUR	14:59:59	Euronext Dublin	202106071104641
45	43.62	EUR	15:00:12	Euronext Dublin	202106071106433
45	43.62	EUR	15:00:29	Euronext Dublin	202106071107457
84	43.62	EUR	15:01:02	Euronext Dublin	202106071112065
130	43.63	EUR	15:01:59	Euronext Dublin	202106071123073
91	43.62	EUR	15:02:27	Euronext Dublin	202106071125121
47	43.64	EUR	15:03:52	Euronext Dublin	202106071133825
155	43.63	EUR	15:03:58	Euronext Dublin	202106071135617
55	43.63	EUR	15:03:58	Euronext Dublin	202106071138177
45	43.61	EUR	15:04:21	Euronext Dublin	202106071150209
34	43.61	EUR	15:05:15	Euronext Dublin	202106071152769
48	43.61	EUR	15:05:15	Euronext Dublin	202106071153025
61	43.61	EUR	15:05:22	Euronext Dublin	202106071153793
162	43.62	EUR	15:06:37	Euronext Dublin	202106071158145
142	43.64	EUR	15:07:39	Euronext Dublin	202106071167105
116	43.63	EUR	15:08:02	Euronext Dublin	202106071168385
83	43.63	EUR	15:08:40	Euronext Dublin	202106071170177
160	43.63	EUR	15:09:56	Euronext Dublin	202106071183489
4	43.64	EUR	15:11:02	Euronext Dublin	202106071190145
64	43.64	EUR	15:12:04	Euronext Dublin	202106071197313
24	43.65	EUR	15:12:37	Euronext Dublin	202106071198337
39	43.65	EUR	15:12:38	Euronext Dublin	202106071198593
50	43.65	EUR	15:12:41	Euronext Dublin	202106071199361
46	43.65	EUR	15:13:39	Euronext Dublin	202106071208065
65	43.65	EUR	15:13:53	Euronext Dublin	202106071208321
18	43.65	EUR	15:14:01	Euronext Dublin	202106071208577
3	43.65	EUR	15:14:01	Euronext Dublin	202106071208833
31	43.65	EUR	15:14:01	Euronext Dublin	202106071209089
44	43.65	EUR	15:14:36	Euronext Dublin	202106071209345
9	43.65	EUR	15:14:40	Euronext Dublin	202106071209601
50	43.65	EUR	15:14:40	Euronext Dublin	202106071209857
52	43.65	EUR	15:15:02	Euronext Dublin	202106071210113
44	43.65	EUR	15:15:22	Euronext Dublin	202106071210369
72	43.65	EUR	15:15:26	Euronext Dublin	202106071212673
213	43.66	EUR	15:15:37	Euronext Dublin	202106071217537
22	43.67	EUR	15:16:00	Euronext Dublin	202106071223169
54	43.68	EUR	15:16:43	Euronext Dublin	202106071229569
1	43.68	EUR	15:16:43	Euronext Dublin	202106071229825
27	43.68	EUR	15:16:43	Euronext Dublin	202106071230081
67	43.68	EUR	15:17:02	Euronext Dublin	202106071230849
36	43.68	EUR	15:17:04	Euronext Dublin	202106071231873
85	43.68	EUR	15:17:22	Euronext Dublin	202106071233409
61	43.68	EUR	15:17:22	Euronext Dublin	202106071233921
44	43.69	EUR	15:18:11	Euronext Dublin	202106071235457
89	43.68	EUR	15:18:22	Euronext Dublin	202106071237505
49	43.68	EUR	15:18:22	Euronext Dublin	202106071238017
160	43.65	EUR	15:19:13	Euronext Dublin	202106071241345
157	43.64	EUR	15:20:21	Euronext Dublin	202106071248001
15	43.65	EUR	15:21:06	Euronext Dublin	202106071249281
34	43.65	EUR	15:21:06	Euronext Dublin	202106071249537
6	43.65	EUR	15:21:08	Euronext Dublin	202106071250561
42	43.65	EUR	15:21:08	Euronext Dublin	202106071250817
40	43.67	EUR	15:21:46	Euronext Dublin	202106071256193
4	43.67	EUR	15:21:46	Euronext Dublin	202106071256449
43	43.67	EUR	15:21:57	Euronext Dublin	202106071256705
43	43.67	EUR	15:22:15	Euronext Dublin	202106071256961
186	43.66	EUR	15:22:31	Euronext Dublin	202106071259009
61	43.66	EUR	15:22:31	Euronext Dublin	202106071259777
84	43.65	EUR	15:23:00	Euronext Dublin	202106071263105
91	43.65	EUR	15:23:46	Euronext Dublin	202106071268225
65	43.65	EUR	15:23:46	Euronext Dublin	202106071270529
62	43.65	EUR	15:25:00	Euronext Dublin	202106071273345
41	43.65	EUR	15:25:07	Euronext Dublin	202106071273601
46	43.65	EUR	15:25:24	Euronext Dublin	202106071273857
47	43.65	EUR	15:25:33	Euronext Dublin	202106071274113
52	43.65	EUR	15:25:46	Euronext Dublin	202106071275649
43	43.65	EUR	15:25:47	Euronext Dublin	202106071275905
11	43.65	EUR	15:25:52	Euronext Dublin	202106071277441
51	43.65	EUR	15:26:09	Euronext Dublin	202106071277953
4	43.65	EUR	15:26:09	Euronext Dublin	202106071278209
169	43.64	EUR	15:26:41	Euronext Dublin	202106071279745
5	43.64	EUR	15:28:32	Euronext Dublin	202106071284097
437	43.64	EUR	15:28:32	Euronext Dublin	202106071284353
101	43.64	EUR	15:28:32	Euronext Dublin	202106071286401
196	43.65	EUR	15:29:14	Euronext Dublin	202106071302785
87	43.65	EUR	15:29:48	Euronext Dublin	202106071307393
52	43.65	EUR	15:29:48	Euronext Dublin	202106071308161
96	43.64	EUR	15:30:11	Euronext Dublin	202106071308929
35	43.64	EUR	15:30:20	Euronext Dublin	202106071318145
13	43.64	EUR	15:30:20	Euronext Dublin	202106071318401
122	43.63	EUR	15:31:00	Euronext Dublin	202106071320193
48	43.63	EUR	15:31:02	Euronext Dublin	202106071323265
48	43.63	EUR	15:31:08	Euronext Dublin	202106071325313
47	43.63	EUR	15:31:27	Euronext Dublin	202106071326593
206	43.64	EUR	15:32:51	Euronext Dublin	202106071339649
44	43.64	EUR	15:32:57	Euronext Dublin	202106071339905
116	43.65	EUR	15:33:32	Euronext Dublin	202106071343489
44	43.65	EUR	15:33:44	Euronext Dublin	202106071343745
125	43.65	EUR	15:34:14	Euronext Dublin	202106071345281
9	43.65	EUR	15:34:14	Euronext Dublin	202106071345537
54	43.65	EUR	15:34:16	Euronext Dublin	202106071345793
85	43.65	EUR	15:34:34	Euronext Dublin	202106071347329
146	43.64	EUR	15:35:11	Euronext Dublin	202106071349633
57	43.66	EUR	15:36:14	Euronext Dublin	202106071353217
46	43.67	EUR	15:36:33	Euronext Dublin	202106071355009
70	43.67	EUR	15:36:51	Euronext Dublin	202106071355265
48	43.67	EUR	15:36:58	Euronext Dublin	202106071355521
48	43.67	EUR	15:37:02	Euronext Dublin	202106071356289
225	43.68	EUR	15:38:21	Euronext Dublin	202106071358849
238	43.68	EUR	15:38:42	Euronext Dublin	202106071361153
86	43.68	EUR	15:38:42	Euronext Dublin	202106071363457
45	43.68	EUR	15:38:52	Euronext Dublin	202106071364737
45	43.68	EUR	15:39:01	Euronext Dublin	202106071366529
45	43.71	EUR	15:40:30	Euronext Dublin	202106071370369
117	43.7	EUR	15:40:38	Euronext Dublin	202106071371649
79	43.7	EUR	15:40:38	Euronext Dublin	202106071371905
89	43.72	EUR	15:41:16	Euronext Dublin	202106071375745
92	43.7	EUR	15:41:39	Euronext Dublin	202106071376769
159	43.69	EUR	15:42:30	Euronext Dublin	202106071380353
45	43.67	EUR	15:42:53	Euronext Dublin	202106071382401
46	43.67	EUR	15:43:41	Euronext Dublin	202106071382657
43	43.67	EUR	15:43:54	Euronext Dublin	202106071382913
40	43.69	EUR	15:44:44	Euronext Dublin	202106071388545
85	43.69	EUR	15:44:44	Euronext Dublin	202106071388801
44	43.69	EUR	15:44:51	Euronext Dublin	202106071389057
42	43.69	EUR	15:45:05	Euronext Dublin	202106071389313
39	43.69	EUR	15:45:18	Euronext Dublin	202106071389569
4	43.69	EUR	15:45:18	Euronext Dublin	202106071389825
125	43.7	EUR	15:46:03	Euronext Dublin	202106071390849
60	43.7	EUR	15:46:03	Euronext Dublin	202106071391105
66	43.7	EUR	15:46:03	Euronext Dublin	202106071392385
47	43.69	EUR	15:46:11	Euronext Dublin	202106071392897
50	43.69	EUR	15:47:14	Euronext Dublin	202106071397505
117	43.68	EUR	15:47:37	Euronext Dublin	202106071398017
89	43.68	EUR	15:47:37	Euronext Dublin	202106071398273
47	43.67	EUR	15:48:00	Euronext Dublin	202106071400065
43	43.68	EUR	15:48:50	Euronext Dublin	202106071409281
43	43.68	EUR	15:48:59	Euronext Dublin	202106071409793
45	43.68	EUR	15:49:15	Euronext Dublin	202106071410049
138	43.67	EUR	15:49:18	Euronext Dublin	202106071410561
45	43.66	EUR	15:50:12	Euronext Dublin	202106071411841
42	43.66	EUR	15:50:24	Euronext Dublin	202106071412097
82	43.66	EUR	15:53:57	Euronext Dublin	202106071461249
110	43.66	EUR	15:56:22	Euronext Dublin	202106071467393
75	43.66	EUR	15:58:32	Euronext Dublin	202106071479681
120	43.66	EUR	15:58:33	Euronext Dublin	202106071479937
50	43.66	EUR	15:58:34	Euronext Dublin	202106071480193
46	43.65	EUR	15:58:39	Euronext Dublin	202106071483009
162	43.66	EUR	16:00:15	Euronext Dublin	202106071516289
45	43.67	EUR	16:02:49	Euronext Dublin	202106071537793
53	43.67	EUR	16:03:22	Euronext Dublin	202106071541633
4	43.66	EUR	16:03:42	Euronext Dublin	202106071543681
83	43.66	EUR	16:03:52	Euronext Dublin	202106071544449
46	43.64	EUR	16:04:10	Euronext Dublin	202106071545985
1	43.66	EUR	16:04:31	Euronext Dublin	202106071550593
48	43.66	EUR	16:04:44	Euronext Dublin	202106071551105
41	43.66	EUR	16:05:11	Euronext Dublin	202106071552385
45	43.66	EUR	16:05:25	Euronext Dublin	202106071553921
7	43.66	EUR	16:05:29	Euronext Dublin	202106071554177
46	43.65	EUR	16:06:00	Euronext Dublin	202106071555457
86	43.64	EUR	16:06:27	Euronext Dublin	202106071558017
45	43.64	EUR	16:07:06	Euronext Dublin	202106071558273
41	43.63	EUR	16:07:32	Euronext Dublin	202106071560833
100	43.63	EUR	16:07:32	Euronext Dublin	202106071561089
544	43.63	EUR	16:07:41	Euronext Dublin	202106071561345
356	43.63	EUR	16:07:41	Euronext Dublin	202106071561601
42	43.63	EUR	16:08:08	Euronext Dublin	202106071562625
46	43.62	EUR	16:08:10	Euronext Dublin	202106071564161
93	43.62	EUR	16:08:44	Euronext Dublin	202106071565697
47	43.62	EUR	16:09:00	Euronext Dublin	202106071567745
47	43.62	EUR	16:09:06	Euronext Dublin	202106071571073
47	43.62	EUR	16:09:16	Euronext Dublin	202106071573633
1	43.63	EUR	16:10:00	Euronext Dublin	202106071576705
75	43.63	EUR	16:10:03	Euronext Dublin	202106071576961
9	43.63	EUR	16:10:03	Euronext Dublin	202106071577985
6	43.63	EUR	16:10:03	Euronext Dublin	202106071578241
81	43.63	EUR	16:10:03	Euronext Dublin	202106071578497
99	43.63	EUR	16:10:28	Euronext Dublin	202106071580033
56	43.63	EUR	16:10:28	Euronext Dublin	202106071580289
181	43.62	EUR	16:11:13	Euronext Dublin	202106071583873
93	43.62	EUR	16:11:17	Euronext Dublin	202106071587713
50	43.62	EUR	16:11:22	Euronext Dublin	202106071591041
46	43.62	EUR	16:11:51	Euronext Dublin	202106071594369
50	43.62	EUR	16:11:53	Euronext Dublin	202106071594625
71	43.62	EUR	16:11:53	Euronext Dublin	202106071594881
54	43.62	EUR	16:12:02	Euronext Dublin	202106071595393
184	43.62	EUR	16:12:26	Euronext Dublin	202106071599489
50	43.62	EUR	16:12:43	Euronext Dublin	202106071602817
12	43.62	EUR	16:12:43	Euronext Dublin	202106071603073
46	43.62	EUR	16:12:49	Euronext Dublin	202106071604097
44	43.62	EUR	16:12:56	Euronext Dublin	202106071604353
274	43.62	EUR	16:13:55	Euronext Dublin	202106071608449
128	43.62	EUR	16:13:56	Euronext Dublin	202106071608961
94	43.63	EUR	16:14:44	Euronext Dublin	202106071611777
5	43.63	EUR	16:14:44	Euronext Dublin	202106071612033
419	43.63	EUR	16:14:44	Euronext Dublin	202106071612289
206	43.63	EUR	16:14:44	Euronext Dublin	202106071612545

 

END

 

 

POSDKOBNABKDPAK