Transaction in Own Shares

RNS Number : 8021J

CRH PLC

26 August 2021

 

26^th August 2021

  CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 25^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:			68,000
Highest price paid per share:			€43.93
Lowest price paid per share:			€43.67
Volume weighted average price paid:			€43.7386

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 16,148,028 of its ordinary shares in treasury which represents 2.031 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 778,992,310 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	43.7386	68,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
49	43.72	EUR	08:00:36	Euronext Dublin	2021082514593
102	43.75	EUR	08:01:37	Euronext Dublin	2021082521249
99	43.75	EUR	08:01:37	Euronext Dublin	2021082521505
150	43.82	EUR	08:03:38	Euronext Dublin	2021082522273
140	43.82	EUR	08:03:38	Euronext Dublin	2021082522529
14	43.82	EUR	08:03:39	Euronext Dublin	2021082522785
136	43.82	EUR	08:03:39	Euronext Dublin	2021082523041
140	43.82	EUR	08:03:39	Euronext Dublin	2021082523297
23	43.82	EUR	08:03:39	Euronext Dublin	2021082523553
59	43.82	EUR	08:03:40	Euronext Dublin	2021082523809
46	43.82	EUR	08:03:46	Euronext Dublin	2021082524065
18	43.82	EUR	08:03:46	Euronext Dublin	2021082524321
7	43.82	EUR	08:03:46	Euronext Dublin	2021082524577
150	43.82	EUR	08:04:45	Euronext Dublin	2021082524833
65	43.82	EUR	08:04:45	Euronext Dublin	2021082525089
41	43.82	EUR	08:04:46	Euronext Dublin	2021082525345
5	43.82	EUR	08:04:46	Euronext Dublin	2021082525601
93	43.87	EUR	08:06:23	Euronext Dublin	2021082527137
121	43.87	EUR	08:06:23	Euronext Dublin	2021082527393
121	43.87	EUR	08:06:23	Euronext Dublin	2021082527649
118	43.84	EUR	08:06:38	Euronext Dublin	2021082528161
90	43.79	EUR	08:07:28	Euronext Dublin	2021082528929
114	43.78	EUR	08:10:25	Euronext Dublin	2021082530465
75	43.78	EUR	08:10:25	Euronext Dublin	2021082530721
556	43.78	EUR	08:10:26	Euronext Dublin	2021082531745
750	43.75	EUR	08:10:28	Euronext Dublin	2021082532001
33	43.74	EUR	08:10:50	Euronext Dublin	2021082534049
13	43.74	EUR	08:10:50	Euronext Dublin	2021082534305
64	43.78	EUR	08:14:16	Euronext Dublin	2021082542241
60	43.78	EUR	08:14:16	Euronext Dublin	2021082542753
11	43.77	EUR	08:14:39	Euronext Dublin	2021082543009
61	43.77	EUR	08:14:39	Euronext Dublin	2021082543265
46	43.77	EUR	08:14:40	Euronext Dublin	2021082543521
150	43.78	EUR	08:16:09	Euronext Dublin	2021082544289
80	43.78	EUR	08:16:09	Euronext Dublin	2021082544545
64	43.78	EUR	08:16:11	Euronext Dublin	2021082544801
229	43.76	EUR	08:16:52	Euronext Dublin	2021082545825
150	43.76	EUR	08:16:52	Euronext Dublin	2021082546081
100	43.76	EUR	08:16:52	Euronext Dublin	2021082546337
48	43.75	EUR	08:16:58	Euronext Dublin	2021082547361
207	43.75	EUR	08:18:04	Euronext Dublin	2021082547873
150	43.75	EUR	08:18:04	Euronext Dublin	2021082548129
23	43.75	EUR	08:18:04	Euronext Dublin	2021082548385
293	43.72	EUR	08:19:19	Euronext Dublin	2021082551457
150	43.72	EUR	08:19:19	Euronext Dublin	2021082551713
8	43.72	EUR	08:19:19	Euronext Dublin	2021082551969
82	43.74	EUR	08:20:31	Euronext Dublin	2021082555297
4	43.74	EUR	08:20:32	Euronext Dublin	2021082555553
113	43.74	EUR	08:20:32	Euronext Dublin	2021082555809
119	43.74	EUR	08:20:35	Euronext Dublin	2021082556321
171	43.75	EUR	08:20:54	Euronext Dublin	2021082558113
69	43.75	EUR	08:20:54	Euronext Dublin	2021082558369
169	43.73	EUR	08:21:08	Euronext Dublin	2021082558881
9	43.73	EUR	08:21:12	Euronext Dublin	2021082559137
150	43.73	EUR	08:22:02	Euronext Dublin	2021082560161
150	43.73	EUR	08:22:02	Euronext Dublin	2021082560417
304	43.72	EUR	08:22:19	Euronext Dublin	2021082560929
169	43.71	EUR	08:22:27	Euronext Dublin	2021082561697
118	43.71	EUR	08:22:27	Euronext Dublin	2021082562209
394	43.7	EUR	08:24:13	Euronext Dublin	2021082563233
586	43.7	EUR	08:24:13	Euronext Dublin	2021082563489
112	43.7	EUR	08:24:13	Euronext Dublin	2021082563745
68	43.7	EUR	08:24:13	Euronext Dublin	2021082564001
108	43.69	EUR	08:24:27	Euronext Dublin	2021082566305
42	43.69	EUR	08:24:28	Euronext Dublin	2021082566561
48	43.69	EUR	08:24:28	Euronext Dublin	2021082566817
99	43.68	EUR	08:24:50	Euronext Dublin	2021082567841
48	43.67	EUR	08:24:53	Euronext Dublin	2021082568353
84	43.69	EUR	08:25:00	Euronext Dublin	2021082573985
240	43.71	EUR	08:26:21	Euronext Dublin	2021082579105
150	43.72	EUR	08:26:21	Euronext Dublin	2021082579361
7	43.72	EUR	08:26:21	Euronext Dublin	2021082579617
100	43.74	EUR	08:27:11	Euronext Dublin	2021082581409
81	43.74	EUR	08:27:11	Euronext Dublin	2021082581665
108	43.7	EUR	08:28:08	Euronext Dublin	2021082583201
141	43.78	EUR	08:52:46	Euronext Dublin	20210825142849
274	43.8	EUR	08:57:22	Euronext Dublin	20210825150785
142	43.8	EUR	08:57:22	Euronext Dublin	20210825151041
109	43.8	EUR	08:57:22	Euronext Dublin	20210825151297
155	43.79	EUR	08:58:15	Euronext Dublin	20210825151809
150	43.79	EUR	08:58:22	Euronext Dublin	20210825152065
19	43.79	EUR	08:58:22	Euronext Dublin	20210825152321
5	43.78	EUR	09:00:02	Euronext Dublin	20210825152577
19	43.78	EUR	09:00:02	Euronext Dublin	20210825152833
5	43.78	EUR	09:00:05	Euronext Dublin	20210825153089
228	43.77	EUR	09:00:24	Euronext Dublin	20210825154113
308	43.79	EUR	09:01:36	Euronext Dublin	20210825157185
48	43.78	EUR	09:01:42	Euronext Dublin	20210825158209
63	43.78	EUR	09:01:42	Euronext Dublin	20210825158721
306	43.77	EUR	09:02:06	Euronext Dublin	20210825159489
116	43.77	EUR	09:02:06	Euronext Dublin	20210825159745
45	43.76	EUR	09:02:10	Euronext Dublin	20210825160257
60	43.75	EUR	09:03:02	Euronext Dublin	20210825160769
322	43.77	EUR	09:05:34	Euronext Dublin	20210825161793
110	43.77	EUR	09:05:34	Euronext Dublin	20210825162305
147	43.78	EUR	09:08:37	Euronext Dublin	20210825167169
156	43.78	EUR	09:18:03	Euronext Dublin	20210825175617
97	43.78	EUR	09:18:03	Euronext Dublin	20210825175873
52	43.78	EUR	09:19:22	Euronext Dublin	20210825176385
54	43.78	EUR	09:19:22	Euronext Dublin	20210825176897
60	43.78	EUR	09:20:08	Euronext Dublin	20210825177409
127	43.76	EUR	09:21:20	Euronext Dublin	20210825178177
17	43.77	EUR	09:22:12	Euronext Dublin	20210825179201
150	43.77	EUR	09:22:12	Euronext Dublin	20210825179457
103	43.77	EUR	09:22:12	Euronext Dublin	20210825179713
150	43.78	EUR	09:24:43	Euronext Dublin	20210825180737
18	43.78	EUR	09:27:54	Euronext Dublin	20210825184321
207	43.78	EUR	09:27:54	Euronext Dublin	20210825184577
15	43.78	EUR	09:27:54	Euronext Dublin	20210825185089
65	43.78	EUR	09:28:42	Euronext Dublin	20210825187393
49	43.78	EUR	09:28:45	Euronext Dublin	20210825187649
89	43.78	EUR	09:28:46	Euronext Dublin	20210825187905
59	43.77	EUR	09:35:21	Euronext Dublin	20210825194305
60	43.77	EUR	09:35:21	Euronext Dublin	20210825194561
150	43.78	EUR	09:37:47	Euronext Dublin	20210825195585
14	43.78	EUR	09:37:47	Euronext Dublin	20210825195841
367	43.77	EUR	09:37:49	Euronext Dublin	20210825196609
1000	43.76	EUR	09:38:03	Euronext Dublin	20210825197377
301	43.76	EUR	09:38:03	Euronext Dublin	20210825198145
537	43.76	EUR	09:38:03	Euronext Dublin	20210825198401
8	43.77	EUR	10:03:04	Euronext Dublin	20210825228865
143	43.77	EUR	10:03:04	Euronext Dublin	20210825229121
42	43.76	EUR	10:10:20	Euronext Dublin	20210825233729
807	43.76	EUR	10:10:20	Euronext Dublin	20210825233985
244	43.76	EUR	10:10:20	Euronext Dublin	20210825234241
150	43.76	EUR	10:10:20	Euronext Dublin	20210825236801
150	43.76	EUR	10:10:20	Euronext Dublin	20210825237057
124	43.76	EUR	10:10:20	Euronext Dublin	20210825237313
8	43.76	EUR	10:15:23	Euronext Dublin	20210825241409
12	43.76	EUR	10:15:24	Euronext Dublin	20210825241665
357	43.76	EUR	10:15:35	Euronext Dublin	20210825241921
357	43.76	EUR	10:15:35	Euronext Dublin	20210825242945
195	43.76	EUR	10:15:35	Euronext Dublin	20210825243201
91	43.76	EUR	10:15:35	Euronext Dublin	20210825243457
70	43.76	EUR	10:16:14	Euronext Dublin	20210825243969
150	43.76	EUR	10:16:14	Euronext Dublin	20210825244225
60	43.76	EUR	10:16:14	Euronext Dublin	20210825244481
130	43.76	EUR	10:16:14	Euronext Dublin	20210825244737
90	43.76	EUR	10:16:14	Euronext Dublin	20210825244993
48	43.76	EUR	10:17:17	Euronext Dublin	20210825245249
96	43.76	EUR	10:17:28	Euronext Dublin	20210825245761
69	43.75	EUR	10:17:29	Euronext Dublin	20210825246017
45	43.78	EUR	10:23:50	Euronext Dublin	20210825250113
41	43.77	EUR	10:24:53	Euronext Dublin	20210825253185
191	43.77	EUR	10:25:31	Euronext Dublin	20210825254465
96	43.76	EUR	10:25:38	Euronext Dublin	20210825254977
45	43.76	EUR	10:25:52	Euronext Dublin	20210825255489
11	43.77	EUR	10:28:34	Euronext Dublin	20210825256257
150	43.77	EUR	10:30:03	Euronext Dublin	20210825256513
150	43.77	EUR	10:30:03	Euronext Dublin	20210825256769
150	43.77	EUR	10:30:03	Euronext Dublin	20210825257025
50	43.77	EUR	10:30:03	Euronext Dublin	20210825257281
93	43.76	EUR	10:34:25	Euronext Dublin	20210825258305
26	43.77	EUR	10:35:08	Euronext Dublin	20210825258561
150	43.77	EUR	10:35:08	Euronext Dublin	20210825258817
35	43.77	EUR	10:35:08	Euronext Dublin	20210825259073
170	43.77	EUR	10:35:08	Euronext Dublin	20210825259329
150	43.77	EUR	10:35:08	Euronext Dublin	20210825259841
110	43.77	EUR	10:35:08	Euronext Dublin	20210825260097
133	43.77	EUR	10:35:08	Euronext Dublin	20210825260353
161	43.78	EUR	10:44:27	Euronext Dublin	20210825268801
167	43.78	EUR	10:44:27	Euronext Dublin	20210825269057
43	43.78	EUR	10:44:27	Euronext Dublin	20210825269313
62	43.78	EUR	10:44:27	Euronext Dublin	20210825269569
135	43.78	EUR	10:44:27	Euronext Dublin	20210825269825
50	43.78	EUR	10:44:28	Euronext Dublin	20210825270081
114	43.78	EUR	10:44:30	Euronext Dublin	20210825270337
344	43.77	EUR	10:47:27	Euronext Dublin	20210825271105
93	43.77	EUR	10:47:27	Euronext Dublin	20210825271361
150	43.78	EUR	10:48:31	Euronext Dublin	20210825272897
150	43.78	EUR	10:48:31	Euronext Dublin	20210825273153
3	43.78	EUR	10:48:31	Euronext Dublin	20210825273409
150	43.78	EUR	10:49:32	Euronext Dublin	20210825273665
89	43.78	EUR	10:49:32	Euronext Dublin	20210825273921
218	43.77	EUR	10:50:05	Euronext Dublin	20210825274689
121	43.77	EUR	10:50:05	Euronext Dublin	20210825274945
484	43.77	EUR	10:50:06	Euronext Dublin	20210825275457
390	43.78	EUR	10:55:41	Euronext Dublin	20210825280577
150	43.78	EUR	10:55:41	Euronext Dublin	20210825280833
90	43.78	EUR	10:55:41	Euronext Dublin	20210825281089
32	43.78	EUR	10:55:41	Euronext Dublin	20210825281601
150	43.78	EUR	10:55:41	Euronext Dublin	20210825281857
58	43.78	EUR	10:55:41	Euronext Dublin	20210825282113
12	43.77	EUR	10:58:55	Euronext Dublin	20210825283393
308	43.77	EUR	10:58:55	Euronext Dublin	20210825283649
211	43.77	EUR	11:04:12	Euronext Dublin	20210825284161
4	43.78	EUR	11:05:05	Euronext Dublin	20210825285441
114	43.78	EUR	11:05:05	Euronext Dublin	20210825285697
75	43.8	EUR	11:21:54	Euronext Dublin	20210825308225
188	43.8	EUR	11:21:54	Euronext Dublin	20210825308481
48	43.8	EUR	11:21:54	Euronext Dublin	20210825308737
62	43.8	EUR	11:21:54	Euronext Dublin	20210825308993
127	43.8	EUR	11:21:54	Euronext Dublin	20210825309249
22	43.79	EUR	11:23:08	Euronext Dublin	20210825311297
9	43.79	EUR	11:24:26	Euronext Dublin	20210825311809
127	43.8	EUR	11:26:50	Euronext Dublin	20210825312321
311	43.79	EUR	11:27:02	Euronext Dublin	20210825313601
344	43.79	EUR	11:29:04	Euronext Dublin	20210825314881
97	43.79	EUR	11:29:04	Euronext Dublin	20210825315137
65	43.78	EUR	11:29:58	Euronext Dublin	20210825317185
206	43.78	EUR	11:29:58	Euronext Dublin	20210825317441
136	43.78	EUR	11:29:58	Euronext Dublin	20210825317953
45	43.76	EUR	11:30:10	Euronext Dublin	20210825320001
48	43.75	EUR	11:30:42	Euronext Dublin	20210825320513
9	43.74	EUR	11:30:52	Euronext Dublin	20210825321537
18	43.74	EUR	11:30:52	Euronext Dublin	20210825321793
288	43.75	EUR	11:32:54	Euronext Dublin	20210825330497
45	43.75	EUR	11:33:02	Euronext Dublin	20210825331265
5	43.77	EUR	11:35:07	Euronext Dublin	20210825334593
25	43.77	EUR	11:35:07	Euronext Dublin	20210825334849
150	43.77	EUR	11:35:59	Euronext Dublin	20210825336385
115	43.77	EUR	11:36:00	Euronext Dublin	20210825336641
35	43.77	EUR	11:36:01	Euronext Dublin	20210825336897
3	43.77	EUR	11:36:02	Euronext Dublin	20210825337153
147	43.77	EUR	11:36:27	Euronext Dublin	20210825337409
165	43.77	EUR	11:36:27	Euronext Dublin	20210825337665
49	43.77	EUR	11:36:27	Euronext Dublin	20210825337921
139	43.77	EUR	11:36:27	Euronext Dublin	20210825338177
50	43.77	EUR	11:36:37	Euronext Dublin	20210825338433
26	43.77	EUR	11:36:38	Euronext Dublin	20210825338689
47	43.76	EUR	11:37:35	Euronext Dublin	20210825339969
5	43.77	EUR	11:39:32	Euronext Dublin	20210825340737
150	43.8	EUR	11:42:14	Euronext Dublin	20210825347393
2	43.8	EUR	11:42:14	Euronext Dublin	20210825347649
369	43.79	EUR	11:43:15	Euronext Dublin	20210825349185
34	43.78	EUR	11:43:39	Euronext Dublin	20210825350721
164	43.78	EUR	11:43:39	Euronext Dublin	20210825350977
29	43.78	EUR	11:43:39	Euronext Dublin	20210825351233
235	43.77	EUR	11:47:55	Euronext Dublin	20210825355841
94	43.77	EUR	11:48:18	Euronext Dublin	20210825356865
59	43.77	EUR	11:48:18	Euronext Dublin	20210825357633
9	43.78	EUR	11:49:41	Euronext Dublin	20210825358913
15	43.78	EUR	11:49:42	Euronext Dublin	20210825359169
3	43.78	EUR	11:49:42	Euronext Dublin	20210825359425
157	43.77	EUR	11:50:35	Euronext Dublin	20210825359937
134	43.76	EUR	11:50:43	Euronext Dublin	20210825361217
190	43.76	EUR	11:52:27	Euronext Dublin	20210825363777
71	43.76	EUR	11:52:27	Euronext Dublin	20210825364545
212	43.76	EUR	11:54:46	Euronext Dublin	20210825366849
290	43.76	EUR	11:58:20	Euronext Dublin	20210825367617
115	43.77	EUR	11:59:59	Euronext Dublin	20210825372225
149	43.77	EUR	11:59:59	Euronext Dublin	20210825374785
21	43.77	EUR	11:59:59	Euronext Dublin	20210825375041
87	43.76	EUR	12:01:05	Euronext Dublin	20210825380673
357	43.76	EUR	12:02:24	Euronext Dublin	20210825381185
43	43.76	EUR	12:02:24	Euronext Dublin	20210825381441
111	43.76	EUR	12:02:24	Euronext Dublin	20210825381697
357	43.76	EUR	12:02:24	Euronext Dublin	20210825382209
43	43.76	EUR	12:02:24	Euronext Dublin	20210825382465
150	43.76	EUR	12:02:24	Euronext Dublin	20210825382721
93	43.76	EUR	12:02:24	Euronext Dublin	20210825382977
167	43.75	EUR	12:02:30	Euronext Dublin	20210825383233
190	43.75	EUR	12:03:42	Euronext Dublin	20210825384001
643	43.75	EUR	12:03:42	Euronext Dublin	20210825385281
3	43.75	EUR	12:08:43	Euronext Dublin	20210825403201
114	43.75	EUR	12:08:43	Euronext Dublin	20210825403457
4	43.75	EUR	12:08:43	Euronext Dublin	20210825403713
113	43.75	EUR	12:09:14	Euronext Dublin	20210825404225
76	43.75	EUR	12:09:14	Euronext Dublin	20210825404993
93	43.75	EUR	12:09:56	Euronext Dublin	20210825406273
205	43.76	EUR	12:11:33	Euronext Dublin	20210825419585
31	43.76	EUR	12:11:33	Euronext Dublin	20210825419841
46	43.76	EUR	12:11:57	Euronext Dublin	20210825423681
47	43.75	EUR	12:12:20	Euronext Dublin	20210825424705
60	43.75	EUR	12:13:11	Euronext Dublin	20210825427521
3	43.78	EUR	12:15:04	Euronext Dublin	20210825431105
216	43.77	EUR	12:16:23	Euronext Dublin	20210825433153
6	43.74	EUR	12:16:23	Euronext Dublin	20210825438017
770	43.74	EUR	12:16:23	Euronext Dublin	20210825438273
185	43.74	EUR	12:16:23	Euronext Dublin	20210825439041
100	43.74	EUR	12:16:23	Euronext Dublin	20210825439297
50	43.74	EUR	12:16:23	Euronext Dublin	20210825439553
69	43.74	EUR	12:16:23	Euronext Dublin	20210825439809
320	43.74	EUR	12:20:38	Euronext Dublin	20210825440065
42	43.74	EUR	12:20:38	Euronext Dublin	20210825441345
153	43.74	EUR	12:20:38	Euronext Dublin	20210825441601
126	43.74	EUR	12:20:38	Euronext Dublin	20210825442369
90	43.74	EUR	12:20:38	Euronext Dublin	20210825442625
357	43.73	EUR	12:21:22	Euronext Dublin	20210825444673
74	43.73	EUR	12:21:22	Euronext Dublin	20210825444929
93	43.73	EUR	12:21:22	Euronext Dublin	20210825445185
190	43.73	EUR	12:21:22	Euronext Dublin	20210825445441
150	43.73	EUR	12:21:22	Euronext Dublin	20210825446465
150	43.73	EUR	12:21:22	Euronext Dublin	20210825446721
57	43.73	EUR	12:21:22	Euronext Dublin	20210825446977
93	43.73	EUR	12:21:22	Euronext Dublin	20210825447233
150	43.73	EUR	12:21:22	Euronext Dublin	20210825447489
114	43.73	EUR	12:21:22	Euronext Dublin	20210825447745
125	43.73	EUR	12:21:22	Euronext Dublin	20210825448001
161	43.73	EUR	12:21:22	Euronext Dublin	20210825448257
196	43.73	EUR	12:21:22	Euronext Dublin	20210825448513
90	43.73	EUR	12:21:26	Euronext Dublin	20210825448769
303	43.72	EUR	12:21:27	Euronext Dublin	20210825449025
150	43.72	EUR	12:21:37	Euronext Dublin	20210825449281
547	43.72	EUR	12:21:41	Euronext Dublin	20210825449537
150	43.71	EUR	12:21:43	Euronext Dublin	20210825450561
19	43.71	EUR	12:21:43	Euronext Dublin	20210825450817
188	43.71	EUR	12:21:52	Euronext Dublin	20210825451073
88	43.71	EUR	12:21:53	Euronext Dublin	20210825451841
269	43.71	EUR	12:21:53	Euronext Dublin	20210825452097
286	43.71	EUR	12:21:56	Euronext Dublin	20210825452353
2	43.72	EUR	12:24:33	Euronext Dublin	20210825458497
201	43.73	EUR	12:26:33	Euronext Dublin	20210825459009
12	43.73	EUR	12:26:33	Euronext Dublin	20210825459265
67	43.73	EUR	12:26:42	Euronext Dublin	20210825459521
41	43.74	EUR	12:29:31	Euronext Dublin	20210825462593
316	43.74	EUR	12:31:17	Euronext Dublin	20210825467457
156	43.74	EUR	12:31:17	Euronext Dublin	20210825468737
45	43.73	EUR	12:31:39	Euronext Dublin	20210825469761
2	43.71	EUR	12:32:26	Euronext Dublin	20210825470273
150	43.73	EUR	12:35:07	Euronext Dublin	20210825473601
56	43.73	EUR	12:35:07	Euronext Dublin	20210825473857
419	43.73	EUR	12:36:18	Euronext Dublin	20210825474625
106	43.72	EUR	12:36:18	Euronext Dublin	20210825481025
5	43.73	EUR	12:36:58	Euronext Dublin	20210825483329
155	43.73	EUR	12:37:39	Euronext Dublin	20210825484353
62	43.73	EUR	12:37:39	Euronext Dublin	20210825491265
13	43.73	EUR	12:37:39	Euronext Dublin	20210825491521
45	43.71	EUR	12:38:16	Euronext Dublin	20210825493313
43	43.71	EUR	12:39:40	Euronext Dublin	20210825496385
115	43.71	EUR	12:39:40	Euronext Dublin	20210825496897
361	43.71	EUR	12:43:52	Euronext Dublin	20210825502017
123	43.73	EUR	12:43:52	Euronext Dublin	20210825503809
117	43.73	EUR	12:45:05	Euronext Dublin	20210825510209
150	43.72	EUR	12:49:05	Euronext Dublin	20210825518401
150	43.72	EUR	12:49:05	Euronext Dublin	20210825518657
150	43.72	EUR	12:49:05	Euronext Dublin	20210825518913
50	43.72	EUR	12:49:05	Euronext Dublin	20210825519169
1	43.72	EUR	12:49:54	Euronext Dublin	20210825520961
850	43.71	EUR	12:50:03	Euronext Dublin	20210825521473
1	43.71	EUR	12:50:47	Euronext Dublin	20210825521985
279	43.73	EUR	12:54:48	Euronext Dublin	20210825528129
136	43.73	EUR	12:54:48	Euronext Dublin	20210825532993
281	43.75	EUR	12:57:04	Euronext Dublin	20210825541185
8	43.75	EUR	12:57:04	Euronext Dublin	20210825541441
35	43.75	EUR	12:57:04	Euronext Dublin	20210825541697
46	43.75	EUR	12:57:04	Euronext Dublin	20210825541953
45	43.75	EUR	12:57:31	Euronext Dublin	20210825545281
163	43.74	EUR	12:59:36	Euronext Dublin	20210825551169
4	43.74	EUR	12:59:36	Euronext Dublin	20210825551425
201	43.75	EUR	13:00:30	Euronext Dublin	20210825559105
45	43.74	EUR	13:00:58	Euronext Dublin	20210825560385
46	43.73	EUR	13:01:45	Euronext Dublin	20210825561665
208	43.73	EUR	13:06:18	Euronext Dublin	20210825565505
150	43.73	EUR	13:06:18	Euronext Dublin	20210825565761
114	43.73	EUR	13:06:18	Euronext Dublin	20210825566017
57	43.73	EUR	13:06:18	Euronext Dublin	20210825566273
19	43.71	EUR	13:11:36	Euronext Dublin	20210825569089
150	43.71	EUR	13:11:36	Euronext Dublin	20210825569345
36	43.71	EUR	13:11:36	Euronext Dublin	20210825569601
148	43.71	EUR	13:11:37	Euronext Dublin	20210825570881
46	43.72	EUR	13:13:26	Euronext Dublin	20210825574977
318	43.72	EUR	13:13:26	Euronext Dublin	20210825575233
90	43.72	EUR	13:13:35	Euronext Dublin	20210825576257
397	43.71	EUR	13:13:35	Euronext Dublin	20210825576513
82	43.71	EUR	13:13:35	Euronext Dublin	20210825577025
45	43.72	EUR	13:13:35	Euronext Dublin	20210825577281
392	43.75	EUR	13:20:14	Euronext Dublin	20210825587521
78	43.75	EUR	13:20:14	Euronext Dublin	20210825588545
11	43.73	EUR	13:21:21	Euronext Dublin	20210825590337
233	43.74	EUR	13:22:59	Euronext Dublin	20210825590593
81	43.74	EUR	13:23:06	Euronext Dublin	20210825593665
88	43.74	EUR	13:23:43	Euronext Dublin	20210825598785
72	43.74	EUR	13:24:16	Euronext Dublin	20210825601601
20	43.73	EUR	13:24:50	Euronext Dublin	20210825604161
284	43.73	EUR	13:26:49	Euronext Dublin	20210825608257
82	43.74	EUR	13:28:08	Euronext Dublin	20210825615169
84	43.74	EUR	13:28:14	Euronext Dublin	20210825616449
46	43.74	EUR	13:28:57	Euronext Dublin	20210825622849
17	43.74	EUR	13:28:57	Euronext Dublin	20210825623105
2	43.74	EUR	13:28:57	Euronext Dublin	20210825623361
12	43.74	EUR	13:28:58	Euronext Dublin	20210825623617
21	43.74	EUR	13:28:58	Euronext Dublin	20210825623873
133	43.73	EUR	13:31:53	Euronext Dublin	20210825627201
132	43.72	EUR	13:32:44	Euronext Dublin	20210825628225
397	43.71	EUR	13:32:44	Euronext Dublin	20210825630273
124	43.71	EUR	13:32:44	Euronext Dublin	20210825633089
150	43.72	EUR	13:32:44	Euronext Dublin	20210825633857
150	43.72	EUR	13:32:44	Euronext Dublin	20210825634113
94	43.72	EUR	13:32:44	Euronext Dublin	20210825634369
63	43.72	EUR	13:33:40	Euronext Dublin	20210825645889
2	43.72	EUR	13:33:41	Euronext Dublin	20210825646145
35	43.72	EUR	13:33:41	Euronext Dublin	20210825646401
65	43.73	EUR	13:34:03	Euronext Dublin	20210825646913
87	43.73	EUR	13:34:14	Euronext Dublin	20210825652289
45	43.73	EUR	13:34:30	Euronext Dublin	20210825655105
46	43.73	EUR	13:34:44	Euronext Dublin	20210825657409
500	43.71	EUR	13:34:44	Euronext Dublin	20210825660737
642	43.7	EUR	13:36:40	Euronext Dublin	20210825669697
150	43.7	EUR	13:36:40	Euronext Dublin	20210825669953
208	43.7	EUR	13:36:40	Euronext Dublin	20210825670209
123	43.71	EUR	13:37:49	Euronext Dublin	20210825672769
147	43.71	EUR	13:37:57	Euronext Dublin	20210825673281
150	43.71	EUR	13:37:57	Euronext Dublin	20210825673537
150	43.71	EUR	13:37:57	Euronext Dublin	20210825673793
150	43.71	EUR	13:37:57	Euronext Dublin	20210825674049
150	43.71	EUR	13:37:57	Euronext Dublin	20210825674305
150	43.71	EUR	13:37:57	Euronext Dublin	20210825674561
103	43.71	EUR	13:37:57	Euronext Dublin	20210825674817
294	43.71	EUR	13:40:40	Euronext Dublin	20210825677377
186	43.71	EUR	13:40:40	Euronext Dublin	20210825677633
86	43.7	EUR	13:41:38	Euronext Dublin	20210825678401
357	43.7	EUR	13:45:00	Euronext Dublin	20210825678657
150	43.7	EUR	13:45:00	Euronext Dublin	20210825678913
161	43.7	EUR	13:45:00	Euronext Dublin	20210825679169
46	43.7	EUR	13:45:03	Euronext Dublin	20210825679681
167	43.7	EUR	13:45:09	Euronext Dublin	20210825679937
10	43.7	EUR	13:45:10	Euronext Dublin	20210825680193
109	43.7	EUR	13:45:10	Euronext Dublin	20210825680449
180	43.69	EUR	13:46:31	Euronext Dublin	20210825681217
377	43.69	EUR	13:46:44	Euronext Dublin	20210825681473
500	43.69	EUR	13:46:44	Euronext Dublin	20210825683009
150	43.69	EUR	13:46:44	Euronext Dublin	20210825683265
150	43.69	EUR	13:46:44	Euronext Dublin	20210825683521
143	43.69	EUR	13:46:44	Euronext Dublin	20210825683777
3	43.69	EUR	13:49:21	Euronext Dublin	20210825686337
1	43.69	EUR	13:49:21	Euronext Dublin	20210825686593
3	43.69	EUR	13:49:21	Euronext Dublin	20210825686849
161	43.69	EUR	13:49:21	Euronext Dublin	20210825687105
150	43.69	EUR	13:49:21	Euronext Dublin	20210825687361
150	43.69	EUR	13:49:21	Euronext Dublin	20210825687617
32	43.69	EUR	13:49:21	Euronext Dublin	20210825687873
33	43.69	EUR	13:49:32	Euronext Dublin	20210825689409
47	43.69	EUR	13:49:55	Euronext Dublin	20210825689665
54	43.69	EUR	13:50:02	Euronext Dublin	20210825689921
50	43.69	EUR	13:50:11	Euronext Dublin	20210825690177
245	43.7	EUR	13:51:38	Euronext Dublin	20210825692225
143	43.71	EUR	13:52:29	Euronext Dublin	20210825696321
128	43.71	EUR	13:52:52	Euronext Dublin	20210825696833
64	43.72	EUR	13:54:08	Euronext Dublin	20210825700161
297	43.71	EUR	13:55:33	Euronext Dublin	20210825700929
45	43.73	EUR	13:56:40	Euronext Dublin	20210825702465
142	43.73	EUR	13:58:15	Euronext Dublin	20210825703489
230	43.72	EUR	13:58:30	Euronext Dublin	20210825704513
230	43.72	EUR	13:58:39	Euronext Dublin	20210825705025
13	43.73	EUR	14:00:32	Euronext Dublin	20210825706561
121	43.74	EUR	14:03:03	Euronext Dublin	20210825711169
66	43.74	EUR	14:03:20	Euronext Dublin	20210825711425
42	43.74	EUR	14:03:27	Euronext Dublin	20210825711681
55	43.74	EUR	14:03:57	Euronext Dublin	20210825712193
47	43.74	EUR	14:04:42	Euronext Dublin	20210825712449
45	43.74	EUR	14:05:09	Euronext Dublin	20210825712705
3	43.74	EUR	14:05:13	Euronext Dublin	20210825712961
47	43.74	EUR	14:05:13	Euronext Dublin	20210825713217
276	43.73	EUR	14:05:30	Euronext Dublin	20210825713985
118	43.73	EUR	14:06:23	Euronext Dublin	20210825714753
309	43.71	EUR	14:09:38	Euronext Dublin	20210825716289
111	43.71	EUR	14:09:38	Euronext Dublin	20210825716545
87	43.7	EUR	14:10:09	Euronext Dublin	20210825717313
91	43.7	EUR	14:10:37	Euronext Dublin	20210825718337
45	43.69	EUR	14:11:43	Euronext Dublin	20210825719105
43	43.69	EUR	14:12:32	Euronext Dublin	20210825719361
47	43.69	EUR	14:13:08	Euronext Dublin	20210825719617
67	43.69	EUR	14:13:28	Euronext Dublin	20210825719873
33	43.69	EUR	14:13:36	Euronext Dublin	20210825720129
4	43.69	EUR	14:13:36	Euronext Dublin	20210825720385
6	43.69	EUR	14:13:36	Euronext Dublin	20210825720641
51	43.69	EUR	14:14:01	Euronext Dublin	20210825720897
43	43.69	EUR	14:14:10	Euronext Dublin	20210825721153
1000	43.68	EUR	14:14:47	Euronext Dublin	20210825721409
203	43.68	EUR	14:14:47	Euronext Dublin	20210825722689
125	43.68	EUR	14:14:47	Euronext Dublin	20210825723201
44	43.68	EUR	14:17:37	Euronext Dublin	20210825724481
63	43.68	EUR	14:17:43	Euronext Dublin	20210825724737
229	43.68	EUR	14:18:22	Euronext Dublin	20210825724993
115	43.68	EUR	14:18:22	Euronext Dublin	20210825725249
3	43.68	EUR	14:18:22	Euronext Dublin	20210825725505
153	43.68	EUR	14:18:22	Euronext Dublin	20210825725761
42	43.68	EUR	14:18:33	Euronext Dublin	20210825727041
80	43.68	EUR	14:18:33	Euronext Dublin	20210825727297
67	43.68	EUR	14:18:33	Euronext Dublin	20210825727553
53	43.68	EUR	14:18:33	Euronext Dublin	20210825727809
177	43.68	EUR	14:18:33	Euronext Dublin	20210825728065
40	43.68	EUR	14:18:33	Euronext Dublin	20210825728321
8	43.68	EUR	14:18:33	Euronext Dublin	20210825728577
115	43.7	EUR	14:22:30	Euronext Dublin	20210825734977
123	43.7	EUR	14:22:34	Euronext Dublin	20210825735489
46	43.7	EUR	14:22:44	Euronext Dublin	20210825737025
65	43.69	EUR	14:23:41	Euronext Dublin	20210825738049
59	43.69	EUR	14:23:41	Euronext Dublin	20210825738305
56	43.69	EUR	14:23:41	Euronext Dublin	20210825738561
7	43.7	EUR	14:25:49	Euronext Dublin	20210825741121
16	43.7	EUR	14:25:49	Euronext Dublin	20210825741377
123	43.7	EUR	14:27:03	Euronext Dublin	20210825741633
59	43.7	EUR	14:27:05	Euronext Dublin	20210825741889
410	43.69	EUR	14:27:05	Euronext Dublin	20210825742657
369	43.69	EUR	14:29:14	Euronext Dublin	20210825742913
221	43.69	EUR	14:29:14	Euronext Dublin	20210825743169
284	43.69	EUR	14:29:14	Euronext Dublin	20210825744193
94	43.68	EUR	14:30:33	Euronext Dublin	20210825755713
3	43.69	EUR	14:31:05	Euronext Dublin	20210825757505
20	43.69	EUR	14:31:05	Euronext Dublin	20210825757761
324	43.69	EUR	14:31:52	Euronext Dublin	20210825762113
150	43.69	EUR	14:31:52	Euronext Dublin	20210825762881
150	43.69	EUR	14:31:52	Euronext Dublin	20210825763137
19	43.69	EUR	14:31:52	Euronext Dublin	20210825763393
245	43.68	EUR	14:32:01	Euronext Dublin	20210825763905
537	43.67	EUR	14:32:04	Euronext Dublin	20210825765185
500	43.67	EUR	14:32:04	Euronext Dublin	20210825765441
33	43.67	EUR	14:32:04	Euronext Dublin	20210825766977
143	43.67	EUR	14:32:04	Euronext Dublin	20210825767233
374	43.67	EUR	14:32:04	Euronext Dublin	20210825767489
89	43.67	EUR	14:32:04	Euronext Dublin	20210825767745
302	43.69	EUR	14:34:07	Euronext Dublin	20210825774401
440	43.69	EUR	14:34:07	Euronext Dublin	20210825774913
45	43.71	EUR	14:49:05	Euronext Dublin	20210825890881
86	43.7	EUR	14:49:17	Euronext Dublin	20210825891393
11	43.75	EUR	15:06:23	Euronext Dublin	202108251027841
58	43.75	EUR	15:06:23	Euronext Dublin	202108251028097
16	43.92	EUR	16:07:47	Euronext Dublin	202108251425409
241	43.93	EUR	16:08:30	Euronext Dublin	202108251426433

 

END

 

 

POSDKPBKABKDCFB