Transaction in Own Shares

RNS Number : 0046C

CRH PLC

16 June 2021

 

16^th June 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 15^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:			91,000
Highest price paid per share:			€42.81
Lowest price paid per share:			€42.20
Volume weighted average price paid:			€42.5025

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 12,087,186 of its ordinary shares in treasury which represents 1.52% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 783,053,152 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	42.5025	91,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
122	42.54	EUR	08:01:24	Euronext Dublin	2021061515873
18	42.54	EUR	08:01:24	Euronext Dublin	2021061516129
4	42.54	EUR	08:01:24	Euronext Dublin	2021061516385
256	42.54	EUR	08:01:24	Euronext Dublin	2021061516641
130	42.71	EUR	08:05:16	Euronext Dublin	2021061522017
130	42.71	EUR	08:05:17	Euronext Dublin	2021061522273
34	42.71	EUR	08:05:17	Euronext Dublin	2021061522529
96	42.71	EUR	08:05:17	Euronext Dublin	2021061522785
2	42.71	EUR	08:05:17	Euronext Dublin	2021061523041
32	42.71	EUR	08:05:18	Euronext Dublin	2021061523297
62	42.71	EUR	08:05:18	Euronext Dublin	2021061523553
36	42.71	EUR	08:05:18	Euronext Dublin	2021061523809
24	42.71	EUR	08:05:18	Euronext Dublin	2021061524065
24	42.71	EUR	08:05:24	Euronext Dublin	2021061525089
8	42.71	EUR	08:05:26	Euronext Dublin	2021061526113
122	42.71	EUR	08:05:26	Euronext Dublin	2021061526369
8	42.71	EUR	08:05:27	Euronext Dublin	2021061526625
33	42.71	EUR	08:05:27	Euronext Dublin	2021061526881
25	42.71	EUR	08:05:33	Euronext Dublin	2021061527137
24	42.71	EUR	08:05:39	Euronext Dublin	2021061527393
76	42.69	EUR	08:05:39	Euronext Dublin	2021061527649
24	42.7	EUR	08:05:49	Euronext Dublin	2021061528161
17	42.7	EUR	08:05:50	Euronext Dublin	2021061528417
33	42.73	EUR	08:06:18	Euronext Dublin	2021061529185
30	42.73	EUR	08:07:15	Euronext Dublin	2021061529441
116	42.81	EUR	08:09:04	Euronext Dublin	2021061532001
159	42.81	EUR	08:09:05	Euronext Dublin	2021061532257
4	42.81	EUR	08:09:06	Euronext Dublin	2021061532513
102	42.81	EUR	08:09:06	Euronext Dublin	2021061532769
5	42.81	EUR	08:09:07	Euronext Dublin	2021061533025
46	42.81	EUR	08:09:07	Euronext Dublin	2021061533281
1	42.81	EUR	08:09:07	Euronext Dublin	2021061533537
3	42.81	EUR	08:09:08	Euronext Dublin	2021061533793
148	42.79	EUR	08:09:25	Euronext Dublin	2021061534305
43	42.8	EUR	08:09:29	Euronext Dublin	2021061535073
44	42.8	EUR	08:09:31	Euronext Dublin	2021061535329
34	42.8	EUR	08:09:40	Euronext Dublin	2021061536609
88	42.79	EUR	08:09:53	Euronext Dublin	2021061537633
73	42.79	EUR	08:10:00	Euronext Dublin	2021061537889
42	42.79	EUR	08:10:00	Euronext Dublin	2021061538145
46	42.79	EUR	08:10:01	Euronext Dublin	2021061538401
70	42.79	EUR	08:10:01	Euronext Dublin	2021061538657
336	42.77	EUR	08:10:58	Euronext Dublin	2021061538913
474	42.77	EUR	08:10:58	Euronext Dublin	2021061539169
196	42.76	EUR	08:11:05	Euronext Dublin	2021061539937
170	42.75	EUR	08:12:01	Euronext Dublin	2021061540961
117	42.75	EUR	08:12:01	Euronext Dublin	2021061541729
47	42.71	EUR	08:12:34	Euronext Dublin	2021061543265
47	42.7	EUR	08:12:44	Euronext Dublin	2021061543777
46	42.67	EUR	08:13:07	Euronext Dublin	2021061545313
47	42.66	EUR	08:13:30	Euronext Dublin	2021061546081
2	42.64	EUR	08:13:44	Euronext Dublin	2021061546849
44	42.64	EUR	08:13:50	Euronext Dublin	2021061547105
47	42.63	EUR	08:14:04	Euronext Dublin	2021061547873
46	42.62	EUR	08:14:39	Euronext Dublin	2021061550433
120	42.61	EUR	08:14:58	Euronext Dublin	2021061554017
9	42.61	EUR	08:14:59	Euronext Dublin	2021061554273
26	42.61	EUR	08:14:59	Euronext Dublin	2021061554529
73	42.61	EUR	08:14:59	Euronext Dublin	2021061554785
49	42.61	EUR	08:15:21	Euronext Dublin	2021061561697
69	42.59	EUR	08:15:40	Euronext Dublin	2021061562977
84	42.63	EUR	08:16:31	Euronext Dublin	2021061567073
207	42.68	EUR	08:17:56	Euronext Dublin	2021061568865
125	42.67	EUR	08:17:56	Euronext Dublin	2021061569121
121	42.67	EUR	08:17:56	Euronext Dublin	2021061569377
68	42.68	EUR	08:17:57	Euronext Dublin	2021061569633
113	42.7	EUR	08:18:25	Euronext Dublin	2021061570657
46	42.65	EUR	08:20:31	Euronext Dublin	2021061579361
117	42.65	EUR	08:20:55	Euronext Dublin	2021061581409
29	42.65	EUR	08:20:55	Euronext Dublin	2021061581665
29	42.65	EUR	08:20:55	Euronext Dublin	2021061581921
3	42.65	EUR	08:20:55	Euronext Dublin	2021061582177
35	42.64	EUR	08:22:39	Euronext Dublin	2021061583201
99	42.64	EUR	08:22:39	Euronext Dublin	2021061583457
337	42.65	EUR	08:22:40	Euronext Dublin	2021061586273
150	42.65	EUR	08:22:40	Euronext Dublin	2021061587041
32	42.65	EUR	08:22:40	Euronext Dublin	2021061587297
16	42.65	EUR	08:22:46	Euronext Dublin	2021061588577
255	42.64	EUR	08:23:32	Euronext Dublin	2021061590881
46	42.64	EUR	08:23:32	Euronext Dublin	2021061591137
52	42.63	EUR	08:23:37	Euronext Dublin	2021061592673
23	42.63	EUR	08:24:07	Euronext Dublin	2021061596513
167	42.62	EUR	08:24:10	Euronext Dublin	2021061597281
88	42.62	EUR	08:24:42	Euronext Dublin	2021061597793
110	42.61	EUR	08:24:54	Euronext Dublin	2021061599073
48	42.6	EUR	08:25:00	Euronext Dublin	20210615100097
123	42.56	EUR	08:25:00	Euronext Dublin	20210615108289
44	42.56	EUR	08:25:00	Euronext Dublin	20210615108545
125	42.55	EUR	08:25:10	Euronext Dublin	20210615110081
45	42.53	EUR	08:25:57	Euronext Dublin	20210615113409
5	42.56	EUR	08:26:15	Euronext Dublin	20210615117761
187	42.57	EUR	08:27:38	Euronext Dublin	20210615118785
60	42.55	EUR	08:27:38	Euronext Dublin	20210615119553
85	42.52	EUR	08:28:17	Euronext Dublin	20210615120833
125	42.52	EUR	08:29:27	Euronext Dublin	20210615121089
74	42.52	EUR	08:29:27	Euronext Dublin	20210615121345
68	42.52	EUR	08:29:27	Euronext Dublin	20210615121601
64	42.52	EUR	08:29:28	Euronext Dublin	20210615121857
2	42.53	EUR	08:29:31	Euronext Dublin	20210615122369
4	42.53	EUR	08:29:31	Euronext Dublin	20210615122625
94	42.5	EUR	08:30:20	Euronext Dublin	20210615126465
74	42.5	EUR	08:30:20	Euronext Dublin	20210615126721
125	42.49	EUR	08:30:29	Euronext Dublin	20210615127745
124	42.49	EUR	08:30:29	Euronext Dublin	20210615128001
114	42.49	EUR	08:30:29	Euronext Dublin	20210615128257
89	42.47	EUR	08:31:38	Euronext Dublin	20210615130561
182	42.47	EUR	08:32:57	Euronext Dublin	20210615136705
48	42.46	EUR	08:33:05	Euronext Dublin	20210615137985
124	42.46	EUR	08:33:06	Euronext Dublin	20210615138241
53	42.46	EUR	08:33:06	Euronext Dublin	20210615138497
75	42.46	EUR	08:33:06	Euronext Dublin	20210615138753
125	42.47	EUR	08:34:13	Euronext Dublin	20210615142849
150	42.47	EUR	08:34:13	Euronext Dublin	20210615143105
69	42.47	EUR	08:34:13	Euronext Dublin	20210615143361
48	42.42	EUR	08:35:44	Euronext Dublin	20210615147457
49	42.4	EUR	08:35:57	Euronext Dublin	20210615149761
58	42.41	EUR	08:36:27	Euronext Dublin	20210615151041
5	42.48	EUR	08:39:04	Euronext Dublin	20210615159745
55	42.48	EUR	08:39:04	Euronext Dublin	20210615160001
201	42.46	EUR	08:39:18	Euronext Dublin	20210615161281
309	42.46	EUR	08:39:18	Euronext Dublin	20210615161537
83	42.46	EUR	08:39:18	Euronext Dublin	20210615161793
50	42.44	EUR	08:39:40	Euronext Dublin	20210615163329
195	42.45	EUR	08:40:47	Euronext Dublin	20210615168705
52	42.45	EUR	08:40:47	Euronext Dublin	20210615168961
285	42.45	EUR	08:42:51	Euronext Dublin	20210615176641
49	42.45	EUR	08:42:51	Euronext Dublin	20210615176897
49	42.45	EUR	08:44:32	Euronext Dublin	20210615178689
123	42.45	EUR	08:44:33	Euronext Dublin	20210615178945
77	42.45	EUR	08:44:47	Euronext Dublin	20210615179201
71	42.43	EUR	08:45:19	Euronext Dublin	20210615179969
99	42.43	EUR	08:45:19	Euronext Dublin	20210615180225
52	42.43	EUR	08:45:22	Euronext Dublin	20210615180481
64	42.44	EUR	08:47:11	Euronext Dublin	20210615185089
95	42.44	EUR	08:47:11	Euronext Dublin	20210615185345
50	42.44	EUR	08:47:12	Euronext Dublin	20210615185601
74	42.44	EUR	08:47:12	Euronext Dublin	20210615185857
35	42.44	EUR	08:47:13	Euronext Dublin	20210615186113
4	42.44	EUR	08:47:13	Euronext Dublin	20210615186369
50	42.44	EUR	08:47:14	Euronext Dublin	20210615186625
4	42.45	EUR	08:47:52	Euronext Dublin	20210615189441
43	42.46	EUR	08:48:12	Euronext Dublin	20210615192001
117	42.45	EUR	08:48:18	Euronext Dublin	20210615192769
181	42.45	EUR	08:48:41	Euronext Dublin	20210615193025
89	42.45	EUR	08:48:42	Euronext Dublin	20210615193281
103	42.45	EUR	08:48:42	Euronext Dublin	20210615193537
1	42.43	EUR	08:50:27	Euronext Dublin	20210615200705
194	42.44	EUR	08:53:09	Euronext Dublin	20210615202241
75	42.43	EUR	08:53:10	Euronext Dublin	20210615203009
147	42.43	EUR	08:53:10	Euronext Dublin	20210615203265
267	42.43	EUR	08:53:11	Euronext Dublin	20210615204289
46	42.43	EUR	08:53:12	Euronext Dublin	20210615204545
5	42.43	EUR	08:53:12	Euronext Dublin	20210615204801
95	42.43	EUR	08:53:21	Euronext Dublin	20210615208129
163	42.43	EUR	08:55:56	Euronext Dublin	20210615209409
64	42.43	EUR	08:55:56	Euronext Dublin	20210615209665
288	42.5	EUR	08:58:07	Euronext Dublin	20210615233217
47	42.49	EUR	08:58:26	Euronext Dublin	20210615234241
49	42.45	EUR	08:59:29	Euronext Dublin	20210615237825
52	42.43	EUR	08:59:31	Euronext Dublin	20210615238593
49	42.42	EUR	09:00:04	Euronext Dublin	20210615240385
55	42.42	EUR	09:00:05	Euronext Dublin	20210615240641
48	42.42	EUR	09:00:25	Euronext Dublin	20210615241153
59	42.42	EUR	09:00:41	Euronext Dublin	20210615243713
48	42.4	EUR	09:04:12	Euronext Dublin	20210615248833
409	42.4	EUR	09:04:12	Euronext Dublin	20210615249089
124	42.39	EUR	09:04:12	Euronext Dublin	20210615250113
124	42.39	EUR	09:04:12	Euronext Dublin	20210615250369
19	42.39	EUR	09:04:12	Euronext Dublin	20210615250625
39	42.38	EUR	09:04:20	Euronext Dublin	20210615252161
74	42.4	EUR	09:05:20	Euronext Dublin	20210615256257
235	42.39	EUR	09:06:59	Euronext Dublin	20210615257281
117	42.39	EUR	09:06:59	Euronext Dublin	20210615257793
171	42.39	EUR	09:08:00	Euronext Dublin	20210615261633
92	42.38	EUR	09:08:43	Euronext Dublin	20210615263169
166	42.41	EUR	09:09:55	Euronext Dublin	20210615269057
48	42.4	EUR	09:09:59	Euronext Dublin	20210615270337
317	42.4	EUR	09:12:01	Euronext Dublin	20210615273153
69	42.4	EUR	09:12:01	Euronext Dublin	20210615275457
271	42.46	EUR	09:15:35	Euronext Dublin	20210615289537
125	42.46	EUR	09:15:35	Euronext Dublin	20210615290049
13	42.46	EUR	09:15:35	Euronext Dublin	20210615290305
87	42.46	EUR	09:16:09	Euronext Dublin	20210615291329
47	42.45	EUR	09:16:14	Euronext Dublin	20210615292609
169	42.47	EUR	09:17:14	Euronext Dublin	20210615295681
103	42.46	EUR	09:18:10	Euronext Dublin	20210615299265
79	42.46	EUR	09:18:10	Euronext Dublin	20210615299521
103	42.47	EUR	09:19:27	Euronext Dublin	20210615304385
204	42.46	EUR	09:20:31	Euronext Dublin	20210615307201
105	42.46	EUR	09:20:31	Euronext Dublin	20210615307457
74	42.45	EUR	09:22:27	Euronext Dublin	20210615312321
149	42.45	EUR	09:22:27	Euronext Dublin	20210615312577
335	42.44	EUR	09:25:17	Euronext Dublin	20210615315393
125	42.44	EUR	09:25:17	Euronext Dublin	20210615315649
88	42.44	EUR	09:25:17	Euronext Dublin	20210615315905
260	42.49	EUR	09:28:30	Euronext Dublin	20210615325377
60	42.49	EUR	09:28:30	Euronext Dublin	20210615325633
206	42.49	EUR	09:28:30	Euronext Dublin	20210615326145
312	42.51	EUR	09:32:09	Euronext Dublin	20210615332289
67	42.5	EUR	09:32:09	Euronext Dublin	20210615333313
177	42.5	EUR	09:34:34	Euronext Dublin	20210615341505
60	42.5	EUR	09:34:34	Euronext Dublin	20210615342273
86	42.49	EUR	09:36:50	Euronext Dublin	20210615347393
74	42.49	EUR	09:36:50	Euronext Dublin	20210615347649
51	42.49	EUR	09:36:50	Euronext Dublin	20210615347905
55	42.49	EUR	09:36:50	Euronext Dublin	20210615348161
88	42.48	EUR	09:38:22	Euronext Dublin	20210615355841
118	42.47	EUR	09:38:59	Euronext Dublin	20210615356609
47	42.47	EUR	09:40:27	Euronext Dublin	20210615361473
89	42.47	EUR	09:41:08	Euronext Dublin	20210615362753
33	42.48	EUR	09:44:21	Euronext Dublin	20210615368129
1	42.48	EUR	09:44:21	Euronext Dublin	20210615368385
118	42.48	EUR	09:44:37	Euronext Dublin	20210615368897
8	42.48	EUR	09:44:37	Euronext Dublin	20210615369153
60	42.48	EUR	09:44:38	Euronext Dublin	20210615369409
12	42.48	EUR	09:44:38	Euronext Dublin	20210615369665
79	42.49	EUR	09:45:39	Euronext Dublin	20210615370177
209	42.49	EUR	09:45:39	Euronext Dublin	20210615370433
125	42.49	EUR	09:45:39	Euronext Dublin	20210615370945
150	42.49	EUR	09:45:39	Euronext Dublin	20210615371201
123	42.49	EUR	09:45:39	Euronext Dublin	20210615371457
2	42.49	EUR	09:45:39	Euronext Dublin	20210615371713
51	42.49	EUR	09:45:50	Euronext Dublin	20210615372225
48	42.49	EUR	09:46:21	Euronext Dublin	20210615372993
51	42.48	EUR	09:46:50	Euronext Dublin	20210615374529
42	42.48	EUR	09:46:50	Euronext Dublin	20210615374785
48	42.46	EUR	09:47:16	Euronext Dublin	20210615379649
362	42.44	EUR	09:50:53	Euronext Dublin	20210615385537
150	42.44	EUR	09:50:53	Euronext Dublin	20210615386049
11	42.44	EUR	09:50:53	Euronext Dublin	20210615386305
16	42.43	EUR	09:50:59	Euronext Dublin	20210615387073
35	42.43	EUR	09:50:59	Euronext Dublin	20210615387329
174	42.42	EUR	09:52:25	Euronext Dublin	20210615390401
183	42.45	EUR	09:56:06	Euronext Dublin	20210615399105
150	42.45	EUR	09:56:06	Euronext Dublin	20210615399361
124	42.45	EUR	09:56:06	Euronext Dublin	20210615399617
3	42.45	EUR	09:56:06	Euronext Dublin	20210615399873
123	42.45	EUR	09:56:06	Euronext Dublin	20210615400129
14	42.45	EUR	09:56:06	Euronext Dublin	20210615400385
295	42.44	EUR	09:58:38	Euronext Dublin	20210615401921
91	42.44	EUR	09:59:27	Euronext Dublin	20210615407297
47	42.43	EUR	09:59:50	Euronext Dublin	20210615408321
168	42.42	EUR	10:01:59	Euronext Dublin	20210615412417
94	42.45	EUR	10:03:02	Euronext Dublin	20210615425473
90	42.41	EUR	10:03:38	Euronext Dublin	20210615431617
45	42.41	EUR	10:07:26	Euronext Dublin	20210615437761
48	42.41	EUR	10:07:54	Euronext Dublin	20210615438017
26	42.41	EUR	10:08:38	Euronext Dublin	20210615438273
40	42.41	EUR	10:08:38	Euronext Dublin	20210615438529
373	42.4	EUR	10:08:49	Euronext Dublin	20210615440321
150	42.39	EUR	10:08:49	Euronext Dublin	20210615442369
66	42.39	EUR	10:08:49	Euronext Dublin	20210615442625
18	42.38	EUR	10:09:00	Euronext Dublin	20210615443137
30	42.38	EUR	10:09:00	Euronext Dublin	20210615443393
48	42.37	EUR	10:09:11	Euronext Dublin	20210615444417
2	42.38	EUR	10:09:46	Euronext Dublin	20210615448001
3	42.38	EUR	10:09:46	Euronext Dublin	20210615448257
3	42.38	EUR	10:09:48	Euronext Dublin	20210615448513
4	42.38	EUR	10:09:50	Euronext Dublin	20210615448769
1	42.38	EUR	10:10:04	Euronext Dublin	20210615449025
42	42.4	EUR	10:15:40	Euronext Dublin	20210615453889
415	42.4	EUR	10:15:40	Euronext Dublin	20210615454145
125	42.4	EUR	10:15:40	Euronext Dublin	20210615454657
214	42.4	EUR	10:15:40	Euronext Dublin	20210615454913
219	42.4	EUR	10:18:48	Euronext Dublin	20210615463105
383	42.4	EUR	10:18:48	Euronext Dublin	20210615463361
144	42.4	EUR	10:18:48	Euronext Dublin	20210615464129
12	42.4	EUR	10:18:48	Euronext Dublin	20210615464385
175	42.4	EUR	10:20:06	Euronext Dublin	20210615465665
6	42.39	EUR	10:21:16	Euronext Dublin	20210615471553
193	42.38	EUR	10:22:00	Euronext Dublin	20210615472577
100	42.38	EUR	10:22:01	Euronext Dublin	20210615473089
5	42.41	EUR	10:26:52	Euronext Dublin	20210615482305
141	42.41	EUR	10:28:06	Euronext Dublin	20210615483329
241	42.41	EUR	10:28:06	Euronext Dublin	20210615483585
111	42.41	EUR	10:28:06	Euronext Dublin	20210615484865
50	42.41	EUR	10:28:06	Euronext Dublin	20210615485121
124	42.41	EUR	10:28:06	Euronext Dublin	20210615485377
150	42.41	EUR	10:28:06	Euronext Dublin	20210615485633
94	42.41	EUR	10:28:06	Euronext Dublin	20210615485889
4	42.42	EUR	10:32:49	Euronext Dublin	20210615495873
1	42.44	EUR	10:36:51	Euronext Dublin	20210615502785
172	42.44	EUR	10:39:16	Euronext Dublin	20210615510721
321	42.44	EUR	10:41:36	Euronext Dublin	20210615515073
14	42.44	EUR	10:41:36	Euronext Dublin	20210615516353
57	42.44	EUR	10:41:36	Euronext Dublin	20210615516609
96	42.44	EUR	10:42:05	Euronext Dublin	20210615521217
8	42.43	EUR	10:42:26	Euronext Dublin	20210615523265
40	42.43	EUR	10:42:26	Euronext Dublin	20210615523521
105	42.43	EUR	10:43:35	Euronext Dublin	20210615529409
79	42.42	EUR	10:43:35	Euronext Dublin	20210615532481
93	42.41	EUR	10:44:34	Euronext Dublin	20210615535297
66	42.41	EUR	10:44:43	Euronext Dublin	20210615536065
47	42.4	EUR	10:49:38	Euronext Dublin	20210615539905
98	42.38	EUR	10:50:08	Euronext Dublin	20210615542465
47	42.37	EUR	10:52:03	Euronext Dublin	20210615550657
68	42.37	EUR	10:52:30	Euronext Dublin	20210615552705
125	42.37	EUR	10:54:25	Euronext Dublin	20210615555521
36	42.37	EUR	10:54:25	Euronext Dublin	20210615555777
83	42.37	EUR	10:54:50	Euronext Dublin	20210615556033
93	42.37	EUR	10:54:50	Euronext Dublin	20210615556289
103	42.37	EUR	10:54:50	Euronext Dublin	20210615556545
2	42.37	EUR	10:54:51	Euronext Dublin	20210615556801
54	42.37	EUR	10:54:51	Euronext Dublin	20210615557057
55	42.37	EUR	10:54:51	Euronext Dublin	20210615557313
1	42.38	EUR	10:54:52	Euronext Dublin	20210615558849
5	42.38	EUR	10:54:52	Euronext Dublin	20210615559105
2	42.38	EUR	10:54:53	Euronext Dublin	20210615559361
6	42.38	EUR	10:54:53	Euronext Dublin	20210615559617
11	42.38	EUR	10:56:02	Euronext Dublin	20210615563201
307	42.38	EUR	10:56:02	Euronext Dublin	20210615563457
88	42.38	EUR	10:56:02	Euronext Dublin	20210615563713
124	42.38	EUR	10:56:02	Euronext Dublin	20210615564737
73	42.38	EUR	10:56:02	Euronext Dublin	20210615564993
94	42.37	EUR	10:56:36	Euronext Dublin	20210615566017
23	42.36	EUR	10:56:47	Euronext Dublin	20210615567041
25	42.36	EUR	10:56:47	Euronext Dublin	20210615567297
3	42.35	EUR	10:58:38	Euronext Dublin	20210615572161
22	42.35	EUR	10:58:38	Euronext Dublin	20210615572417
62	42.35	EUR	10:59:22	Euronext Dublin	20210615577025
250	42.34	EUR	10:59:38	Euronext Dublin	20210615578049
323	42.34	EUR	11:02:06	Euronext Dublin	20210615581889
150	42.34	EUR	11:02:06	Euronext Dublin	20210615582145
39	42.34	EUR	11:02:06	Euronext Dublin	20210615582401
272	42.33	EUR	11:04:07	Euronext Dublin	20210615583937
88	42.33	EUR	11:04:07	Euronext Dublin	20210615584449
336	42.31	EUR	11:06:24	Euronext Dublin	20210615588801
48	42.31	EUR	11:06:24	Euronext Dublin	20210615589057
87	42.3	EUR	11:07:12	Euronext Dublin	20210615591361
48	42.3	EUR	11:07:12	Euronext Dublin	20210615591873
87	42.29	EUR	11:08:08	Euronext Dublin	20210615593665
64	42.29	EUR	11:08:08	Euronext Dublin	20210615593921
155	42.25	EUR	11:10:00	Euronext Dublin	20210615600833
104	42.25	EUR	11:10:01	Euronext Dublin	20210615601601
226	42.23	EUR	11:14:22	Euronext Dublin	20210615611841
125	42.21	EUR	11:14:22	Euronext Dublin	20210615613633
55	42.21	EUR	11:14:22	Euronext Dublin	20210615613889
48	42.2	EUR	11:14:42	Euronext Dublin	20210615619009
89	42.25	EUR	11:15:25	Euronext Dublin	20210615628993
47	42.25	EUR	11:16:16	Euronext Dublin	20210615633345
294	42.27	EUR	11:19:52	Euronext Dublin	20210615638209
58	42.27	EUR	11:19:52	Euronext Dublin	20210615640257
172	42.26	EUR	11:21:54	Euronext Dublin	20210615645121
60	42.26	EUR	11:21:54	Euronext Dublin	20210615645889
23	42.3	EUR	11:26:55	Euronext Dublin	20210615653825
150	42.3	EUR	11:26:55	Euronext Dublin	20210615654081
104	42.3	EUR	11:26:55	Euronext Dublin	20210615654337
108	42.3	EUR	11:26:55	Euronext Dublin	20210615655361
125	42.3	EUR	11:26:55	Euronext Dublin	20210615655617
1	42.3	EUR	11:26:55	Euronext Dublin	20210615655873
207	42.31	EUR	11:30:06	Euronext Dublin	20210615668929
71	42.31	EUR	11:30:06	Euronext Dublin	20210615669441
282	42.32	EUR	11:33:10	Euronext Dublin	20210615674049
258	42.32	EUR	11:37:21	Euronext Dublin	20210615676865
124	42.32	EUR	11:37:22	Euronext Dublin	20210615677121
150	42.32	EUR	11:37:22	Euronext Dublin	20210615677377
34	42.32	EUR	11:37:22	Euronext Dublin	20210615677633
48	42.31	EUR	11:37:35	Euronext Dublin	20210615677889
135	42.3	EUR	11:38:56	Euronext Dublin	20210615678401
40	42.3	EUR	11:38:56	Euronext Dublin	20210615678657
1	42.29	EUR	11:40:22	Euronext Dublin	20210615682497
197	42.29	EUR	11:41:47	Euronext Dublin	20210615686081
141	42.33	EUR	11:45:13	Euronext Dublin	20210615690433
93	42.33	EUR	11:45:13	Euronext Dublin	20210615690689
236	42.33	EUR	11:45:13	Euronext Dublin	20210615690945
270	42.33	EUR	11:49:52	Euronext Dublin	20210615697345
150	42.33	EUR	11:49:52	Euronext Dublin	20210615697601
33	42.33	EUR	11:49:52	Euronext Dublin	20210615697857
171	42.36	EUR	11:52:09	Euronext Dublin	20210615703233
90	42.36	EUR	11:52:09	Euronext Dublin	20210615703489
93	42.35	EUR	11:53:31	Euronext Dublin	20210615704513
64	42.35	EUR	11:53:31	Euronext Dublin	20210615705793
205	42.35	EUR	11:54:46	Euronext Dublin	20210615706049
83	42.35	EUR	11:54:47	Euronext Dublin	20210615706305
40	42.35	EUR	11:54:47	Euronext Dublin	20210615706561
121	42.35	EUR	11:54:47	Euronext Dublin	20210615706817
4	42.35	EUR	11:54:47	Euronext Dublin	20210615707073
358	42.35	EUR	11:54:47	Euronext Dublin	20210615707329
44	42.35	EUR	11:54:47	Euronext Dublin	20210615707585
50	42.35	EUR	11:54:47	Euronext Dublin	20210615707841
48	42.36	EUR	11:55:30	Euronext Dublin	20210615715521
1	42.38	EUR	11:58:31	Euronext Dublin	20210615722689
278	42.42	EUR	12:01:00	Euronext Dublin	20210615729601
87	42.42	EUR	12:01:00	Euronext Dublin	20210615729857
46	42.42	EUR	12:01:00	Euronext Dublin	20210615730369
216	42.42	EUR	12:01:00	Euronext Dublin	20210615730625
71	42.42	EUR	12:01:00	Euronext Dublin	20210615730881
134	42.42	EUR	12:01:00	Euronext Dublin	20210615731137
186	42.41	EUR	12:02:13	Euronext Dublin	20210615733441
125	42.4	EUR	12:02:13	Euronext Dublin	20210615737025
11	42.4	EUR	12:02:13	Euronext Dublin	20210615737281
49	42.39	EUR	12:02:38	Euronext Dublin	20210615738305
183	42.38	EUR	12:03:55	Euronext Dublin	20210615740865
92	42.38	EUR	12:03:55	Euronext Dublin	20210615741121
215	42.39	EUR	12:05:54	Euronext Dublin	20210615744705
124	42.39	EUR	12:05:54	Euronext Dublin	20210615745985
55	42.39	EUR	12:05:54	Euronext Dublin	20210615746241
147	42.43	EUR	12:12:22	Euronext Dublin	20210615755713
222	42.43	EUR	12:12:22	Euronext Dublin	20210615755969
167	42.43	EUR	12:13:50	Euronext Dublin	20210615758017
408	42.43	EUR	12:13:50	Euronext Dublin	20210615758273
58	42.43	EUR	12:13:50	Euronext Dublin	20210615758529
90	42.42	EUR	12:14:51	Euronext Dublin	20210615759553
44	42.42	EUR	12:17:10	Euronext Dublin	20210615770305
145	42.42	EUR	12:17:10	Euronext Dublin	20210615770561
132	42.42	EUR	12:17:10	Euronext Dublin	20210615770817
169	42.39	EUR	12:19:14	Euronext Dublin	20210615779777
22	42.4	EUR	12:20:21	Euronext Dublin	20210615785153
225	42.4	EUR	12:20:49	Euronext Dublin	20210615785409
81	42.4	EUR	12:20:49	Euronext Dublin	20210615786177
189	42.39	EUR	12:22:43	Euronext Dublin	20210615787201
406	42.45	EUR	12:27:12	Euronext Dublin	20210615813825
53	42.45	EUR	12:27:12	Euronext Dublin	20210615814337
92	42.45	EUR	12:27:49	Euronext Dublin	20210615815361
91	42.44	EUR	12:28:50	Euronext Dublin	20210615816897
47	42.45	EUR	12:29:25	Euronext Dublin	20210615820737
243	42.48	EUR	12:33:08	Euronext Dublin	20210615828161
46	42.48	EUR	12:33:08	Euronext Dublin	20210615828417
120	42.48	EUR	12:33:08	Euronext Dublin	20210615828673
48	42.46	EUR	12:33:27	Euronext Dublin	20210615829697
29	42.46	EUR	12:34:11	Euronext Dublin	20210615832513
4	42.48	EUR	12:35:12	Euronext Dublin	20210615835073
100	42.48	EUR	12:35:12	Euronext Dublin	20210615835329
73	42.48	EUR	12:35:12	Euronext Dublin	20210615835585
173	42.46	EUR	12:36:06	Euronext Dublin	20210615838401
50	42.45	EUR	12:37:46	Euronext Dublin	20210615841217
47	42.45	EUR	12:39:08	Euronext Dublin	20210615845057
44	42.43	EUR	12:39:39	Euronext Dublin	20210615853249
3	42.43	EUR	12:39:39	Euronext Dublin	20210615853505
132	42.42	EUR	12:41:27	Euronext Dublin	20210615857089
43	42.42	EUR	12:41:27	Euronext Dublin	20210615857345
117	42.42	EUR	12:41:27	Euronext Dublin	20210615857601
176	42.4	EUR	12:43:41	Euronext Dublin	20210615861441
201	42.4	EUR	12:44:17	Euronext Dublin	20210615863489
11	42.4	EUR	12:44:17	Euronext Dublin	20210615863745
42	42.39	EUR	12:45:00	Euronext Dublin	20210615865281
155	42.39	EUR	12:45:00	Euronext Dublin	20210615865537
78	42.38	EUR	12:45:34	Euronext Dublin	20210615866561
136	42.42	EUR	12:45:59	Euronext Dublin	20210615871937
48	42.42	EUR	12:45:59	Euronext Dublin	20210615872961
43	42.43	EUR	12:49:37	Euronext Dublin	20210615887553
166	42.43	EUR	12:50:09	Euronext Dublin	20210615888065
44	42.43	EUR	12:50:09	Euronext Dublin	20210615888321
1	42.44	EUR	12:50:41	Euronext Dublin	20210615890369
195	42.43	EUR	12:51:12	Euronext Dublin	20210615890881
209	42.42	EUR	12:51:51	Euronext Dublin	20210615895745
118	42.42	EUR	12:51:51	Euronext Dublin	20210615896001
3	42.42	EUR	12:51:51	Euronext Dublin	20210615896257
63	42.42	EUR	12:51:51	Euronext Dublin	20210615896513
304	42.43	EUR	12:55:52	Euronext Dublin	20210615906753
125	42.43	EUR	12:55:52	Euronext Dublin	20210615907265
124	42.43	EUR	12:55:52	Euronext Dublin	20210615907521
93	42.43	EUR	12:55:52	Euronext Dublin	20210615907777
83	42.43	EUR	12:55:52	Euronext Dublin	20210615908289
125	42.43	EUR	12:55:52	Euronext Dublin	20210615908545
30	42.43	EUR	12:55:52	Euronext Dublin	20210615908801
47	42.43	EUR	12:56:20	Euronext Dublin	20210615911873
47	42.42	EUR	12:56:50	Euronext Dublin	20210615912641
78	42.41	EUR	12:57:40	Euronext Dublin	20210615914433
79	42.41	EUR	12:58:18	Euronext Dublin	20210615915713
48	42.41	EUR	12:58:41	Euronext Dublin	20210615918273
39	42.41	EUR	12:58:41	Euronext Dublin	20210615918529
62	42.4	EUR	12:58:52	Euronext Dublin	20210615919041
57	42.39	EUR	12:59:35	Euronext Dublin	20210615922625
69	42.43	EUR	13:00:50	Euronext Dublin	20210615930561
22	42.43	EUR	13:00:50	Euronext Dublin	20210615930817
240	42.43	EUR	13:01:41	Euronext Dublin	20210615934657
49	42.42	EUR	13:02:09	Euronext Dublin	20210615937729
47	42.41	EUR	13:02:25	Euronext Dublin	20210615938241
49	42.42	EUR	13:03:01	Euronext Dublin	20210615941825
6	42.41	EUR	13:04:34	Euronext Dublin	20210615943361
112	42.41	EUR	13:04:34	Euronext Dublin	20210615943617
3	42.41	EUR	13:04:34	Euronext Dublin	20210615944385
98	42.41	EUR	13:04:34	Euronext Dublin	20210615944641
47	42.41	EUR	13:04:56	Euronext Dublin	20210615945665
2	42.4	EUR	13:05:42	Euronext Dublin	20210615948481
101	42.4	EUR	13:05:42	Euronext Dublin	20210615948737
65	42.38	EUR	13:06:12	Euronext Dublin	20210615950785
112	42.41	EUR	13:09:17	Euronext Dublin	20210615961281
182	42.41	EUR	13:09:42	Euronext Dublin	20210615961537
115	42.41	EUR	13:09:45	Euronext Dublin	20210615962305
48	42.41	EUR	13:10:09	Euronext Dublin	20210615965377
44	42.4	EUR	13:10:43	Euronext Dublin	20210615966401
158	42.39	EUR	13:13:06	Euronext Dublin	20210615977921
119	42.39	EUR	13:13:07	Euronext Dublin	20210615978945
1	42.55	EUR	13:18:17	Euronext Dublin	202106151007361
400	42.58	EUR	13:20:09	Euronext Dublin	202106151012225
112	42.59	EUR	13:20:09	Euronext Dublin	202106151012737
54	42.59	EUR	13:20:09	Euronext Dublin	202106151012993
197	42.6	EUR	13:26:46	Euronext Dublin	202106151026049
204	42.6	EUR	13:26:48	Euronext Dublin	202106151026817
253	42.6	EUR	13:28:40	Euronext Dublin	202106151037313
85	42.6	EUR	13:29:13	Euronext Dublin	202106151038593
87	42.59	EUR	13:30:28	Euronext Dublin	202106151041409
77	42.59	EUR	13:30:29	Euronext Dublin	202106151046273
93	42.56	EUR	13:31:24	Euronext Dublin	202106151047809
3	42.56	EUR	13:32:22	Euronext Dublin	202106151050881
4	42.56	EUR	13:32:23	Euronext Dublin	202106151051137
2	42.56	EUR	13:32:23	Euronext Dublin	202106151051393
219	42.55	EUR	13:33:31	Euronext Dublin	202106151053697
123	42.55	EUR	13:33:31	Euronext Dublin	202106151054465
42	42.55	EUR	13:33:31	Euronext Dublin	202106151054721
59	42.58	EUR	13:38:36	Euronext Dublin	202106151068545
101	42.58	EUR	13:38:37	Euronext Dublin	202106151069057
8	42.58	EUR	13:38:38	Euronext Dublin	202106151069313
4	42.58	EUR	13:38:38	Euronext Dublin	202106151069569
1	42.58	EUR	13:39:01	Euronext Dublin	202106151069825
102	42.59	EUR	13:39:28	Euronext Dublin	202106151071105
252	42.59	EUR	13:39:28	Euronext Dublin	202106151071361
123	42.59	EUR	13:39:29	Euronext Dublin	202106151071617
123	42.59	EUR	13:39:29	Euronext Dublin	202106151071873
95	42.59	EUR	13:39:29	Euronext Dublin	202106151072129
46	42.58	EUR	13:39:55	Euronext Dublin	202106151073665
247	42.58	EUR	13:42:15	Euronext Dublin	202106151082369
125	42.58	EUR	13:42:15	Euronext Dublin	202106151082881
33	42.58	EUR	13:42:15	Euronext Dublin	202106151083137
95	42.56	EUR	13:43:15	Euronext Dublin	202106151085441
63	42.56	EUR	13:43:15	Euronext Dublin	202106151085697
181	42.56	EUR	13:44:23	Euronext Dublin	202106151093889
48	42.5	EUR	13:51:28	Euronext Dublin	202106151121793
418	42.5	EUR	13:54:18	Euronext Dublin	202106151126657
89	42.5	EUR	13:54:18	Euronext Dublin	202106151126913
236	42.5	EUR	13:56:29	Euronext Dublin	202106151136129
54	42.55	EUR	14:04:10	Euronext Dublin	202106151149697
52	42.54	EUR	14:04:10	Euronext Dublin	202106151151489
59	42.53	EUR	14:04:41	Euronext Dublin	202106151152513
66	42.53	EUR	14:04:57	Euronext Dublin	202106151153281
36	42.57	EUR	14:06:47	Euronext Dublin	202106151159681
125	42.57	EUR	14:06:47	Euronext Dublin	202106151159937
123	42.57	EUR	14:06:47	Euronext Dublin	202106151164033
74	42.57	EUR	14:06:47	Euronext Dublin	202106151164289
71	42.57	EUR	14:06:47	Euronext Dublin	202106151164545
99	42.57	EUR	14:07:38	Euronext Dublin	202106151168385
63	42.57	EUR	14:07:38	Euronext Dublin	202106151169665
149	42.59	EUR	14:08:52	Euronext Dublin	202106151175297
113	42.59	EUR	14:08:52	Euronext Dublin	202106151175553
48	42.58	EUR	14:09:07	Euronext Dublin	202106151176321
94	42.56	EUR	14:09:45	Euronext Dublin	202106151177601
49	42.55	EUR	14:10:04	Euronext Dublin	202106151180673
5	42.56	EUR	14:12:22	Euronext Dublin	202106151181953
167	42.56	EUR	14:12:27	Euronext Dublin	202106151184001
150	42.56	EUR	14:12:27	Euronext Dublin	202106151184513
27	42.56	EUR	14:12:27	Euronext Dublin	202106151184769
326	42.6	EUR	14:17:29	Euronext Dublin	202106151194753
29	42.6	EUR	14:17:29	Euronext Dublin	202106151195009
150	42.6	EUR	14:17:30	Euronext Dublin	202106151196289
123	42.6	EUR	14:17:30	Euronext Dublin	202106151196545
85	42.6	EUR	14:17:30	Euronext Dublin	202106151196801
46	42.59	EUR	14:17:31	Euronext Dublin	202106151198081
320	42.57	EUR	14:20:05	Euronext Dublin	202106151211137
1	42.57	EUR	14:20:05	Euronext Dublin	202106151212161
69	42.57	EUR	14:20:05	Euronext Dublin	202106151212417
421	42.59	EUR	14:23:27	Euronext Dublin	202106151217537
277	42.59	EUR	14:26:59	Euronext Dublin	202106151224705
123	42.59	EUR	14:26:59	Euronext Dublin	202106151224961
13	42.59	EUR	14:26:59	Euronext Dublin	202106151225217
172	42.58	EUR	14:28:55	Euronext Dublin	202106151225985
123	42.58	EUR	14:28:55	Euronext Dublin	202106151226497
23	42.58	EUR	14:28:55	Euronext Dublin	202106151226753
52	42.6	EUR	14:39:05	Euronext Dublin	202106151300993
199	42.59	EUR	14:39:26	Euronext Dublin	202106151309441
43	42.58	EUR	14:40:29	Euronext Dublin	202106151312769
49	42.58	EUR	14:40:39	Euronext Dublin	202106151313025
53	42.58	EUR	14:40:39	Euronext Dublin	202106151313281
90	42.59	EUR	14:41:19	Euronext Dublin	202106151314561
1	42.59	EUR	14:41:20	Euronext Dublin	202106151314817
63	42.59	EUR	14:41:22	Euronext Dublin	202106151315073
43	42.59	EUR	14:41:24	Euronext Dublin	202106151315329
49	42.6	EUR	14:41:51	Euronext Dublin	202106151316353
4	42.59	EUR	14:43:32	Euronext Dublin	202106151320705
125	42.59	EUR	14:43:36	Euronext Dublin	202106151320961
1	42.59	EUR	14:43:36	Euronext Dublin	202106151321217
122	42.59	EUR	14:43:36	Euronext Dublin	202106151321473
123	42.59	EUR	14:43:36	Euronext Dublin	202106151321729
150	42.59	EUR	14:43:36	Euronext Dublin	202106151321985
83	42.59	EUR	14:43:36	Euronext Dublin	202106151322241
106	42.59	EUR	14:43:41	Euronext Dublin	202106151322497
44	42.59	EUR	14:43:41	Euronext Dublin	202106151322753
315	42.59	EUR	14:43:48	Euronext Dublin	202106151323009
54	42.58	EUR	14:45:04	Euronext Dublin	202106151326337
55	42.58	EUR	14:45:05	Euronext Dublin	202106151326593
214	42.57	EUR	14:45:09	Euronext Dublin	202106151327617
86	42.55	EUR	14:45:09	Euronext Dublin	202106151330945
1	42.54	EUR	14:45:31	Euronext Dublin	202106151332481
148	42.54	EUR	14:46:13	Euronext Dublin	202106151334017
100	42.54	EUR	14:46:13	Euronext Dublin	202106151334785
78	42.54	EUR	14:46:13	Euronext Dublin	202106151335041
49	42.53	EUR	14:46:29	Euronext Dublin	202106151336321
93	42.52	EUR	14:46:46	Euronext Dublin	202106151338625
93	42.5	EUR	14:47:04	Euronext Dublin	202106151341953
242	42.49	EUR	14:48:26	Euronext Dublin	202106151344257
17	42.49	EUR	14:48:26	Euronext Dublin	202106151344513
125	42.49	EUR	14:48:26	Euronext Dublin	202106151344769
7	42.49	EUR	14:48:26	Euronext Dublin	202106151345025
85	42.52	EUR	14:49:22	Euronext Dublin	202106151349889
79	42.52	EUR	14:49:22	Euronext Dublin	202106151350145
6	42.52	EUR	14:49:22	Euronext Dublin	202106151350401
17	42.51	EUR	14:49:45	Euronext Dublin	202106151352449
116	42.51	EUR	14:49:45	Euronext Dublin	202106151352705
83	42.51	EUR	14:49:45	Euronext Dublin	202106151353217
48	42.5	EUR	14:49:51	Euronext Dublin	202106151354753
93	42.51	EUR	14:50:11	Euronext Dublin	202106151360385
48	42.5	EUR	14:50:19	Euronext Dublin	202106151366529
62	42.48	EUR	14:50:40	Euronext Dublin	202106151367553
30	42.52	EUR	14:52:24	Euronext Dublin	202106151376257
8	42.52	EUR	14:52:24	Euronext Dublin	202106151376513
189	42.51	EUR	14:52:45	Euronext Dublin	202106151378561
70	42.51	EUR	14:52:45	Euronext Dublin	202106151380353
125	42.51	EUR	14:52:45	Euronext Dublin	202106151380609
4	42.51	EUR	14:52:45	Euronext Dublin	202106151380865
97	42.51	EUR	14:53:07	Euronext Dublin	202106151382913
100	42.52	EUR	14:53:09	Euronext Dublin	202106151384193
4	42.52	EUR	14:53:09	Euronext Dublin	202106151384449
65	42.52	EUR	14:53:09	Euronext Dublin	202106151384705
83	42.51	EUR	14:53:32	Euronext Dublin	202106151385985
162	42.51	EUR	14:53:32	Euronext Dublin	202106151386241
78	42.5	EUR	14:53:32	Euronext Dublin	202106151387009
39	42.5	EUR	14:53:32	Euronext Dublin	202106151387265
69	42.49	EUR	14:53:48	Euronext Dublin	202106151390081
36	42.49	EUR	14:53:48	Euronext Dublin	202106151390337
1	42.51	EUR	14:55:08	Euronext Dublin	202106151394177
1	42.51	EUR	14:55:10	Euronext Dublin	202106151394433
258	42.52	EUR	14:55:39	Euronext Dublin	202106151395457
150	42.51	EUR	14:55:39	Euronext Dublin	202106151397505
100	42.52	EUR	14:55:39	Euronext Dublin	202106151397761
31	42.52	EUR	14:55:39	Euronext Dublin	202106151398017
93	42.52	EUR	14:55:39	Euronext Dublin	202106151398273
130	42.52	EUR	14:55:39	Euronext Dublin	202106151398529
48	42.5	EUR	14:55:52	Euronext Dublin	202106151402625
1	42.49	EUR	14:56:33	Euronext Dublin	202106151403137
4	42.5	EUR	14:57:19	Euronext Dublin	202106151404929
54	42.5	EUR	14:57:19	Euronext Dublin	202106151405185
125	42.51	EUR	14:57:52	Euronext Dublin	202106151406465
128	42.51	EUR	14:57:52	Euronext Dublin	202106151406721
95	42.51	EUR	14:58:06	Euronext Dublin	202106151406977
49	42.51	EUR	14:58:07	Euronext Dublin	202106151407233
71	42.52	EUR	14:58:28	Euronext Dublin	202106151408769
1	42.52	EUR	14:58:28	Euronext Dublin	202106151409025
3	42.52	EUR	14:58:28	Euronext Dublin	202106151409281
36	42.52	EUR	14:58:28	Euronext Dublin	202106151409537
218	42.53	EUR	14:59:39	Euronext Dublin	202106151411329
507	42.53	EUR	14:59:39	Euronext Dublin	202106151411585
284	42.53	EUR	14:59:39	Euronext Dublin	202106151413633
180	42.56	EUR	15:01:36	Euronext Dublin	202106151418497
243	42.56	EUR	15:01:36	Euronext Dublin	202106151420545
175	42.56	EUR	15:02:01	Euronext Dublin	202106151424641
72	42.56	EUR	15:02:01	Euronext Dublin	202106151425153
231	42.54	EUR	15:03:45	Euronext Dublin	202106151430529
145	42.58	EUR	15:05:10	Euronext Dublin	202106151433857
114	42.58	EUR	15:05:10	Euronext Dublin	202106151434113
20	42.58	EUR	15:05:10	Euronext Dublin	202106151434369
134	42.58	EUR	15:05:10	Euronext Dublin	202106151434881
99	42.58	EUR	15:05:10	Euronext Dublin	202106151435137
130	42.58	EUR	15:05:10	Euronext Dublin	202106151435393
45	42.58	EUR	15:05:12	Euronext Dublin	202106151437953
3	42.58	EUR	15:05:12	Euronext Dublin	202106151438209
80	42.58	EUR	15:05:29	Euronext Dublin	202106151443841
47	42.58	EUR	15:05:29	Euronext Dublin	202106151444097
23	42.58	EUR	15:05:37	Euronext Dublin	202106151444353
24	42.58	EUR	15:05:37	Euronext Dublin	202106151444609
44	42.58	EUR	15:05:53	Euronext Dublin	202106151444865
2	42.58	EUR	15:05:53	Euronext Dublin	202106151445121
50	42.58	EUR	15:06:01	Euronext Dublin	202106151445377
25	42.58	EUR	15:06:18	Euronext Dublin	202106151445633
43	42.58	EUR	15:06:18	Euronext Dublin	202106151445889
40	42.58	EUR	15:06:31	Euronext Dublin	202106151446145
10	42.58	EUR	15:06:31	Euronext Dublin	202106151446401
50	42.58	EUR	15:06:36	Euronext Dublin	202106151446657
43	42.58	EUR	15:06:40	Euronext Dublin	202106151446913
48	42.58	EUR	15:06:47	Euronext Dublin	202106151447169
311	42.57	EUR	15:06:58	Euronext Dublin	202106151447681
150	42.57	EUR	15:06:58	Euronext Dublin	202106151449473
124	42.57	EUR	15:06:58	Euronext Dublin	202106151449729
33	42.57	EUR	15:06:58	Euronext Dublin	202106151449985
48	42.55	EUR	15:07:05	Euronext Dublin	202106151453057
96	42.55	EUR	15:08:42	Euronext Dublin	202106151456897
100	42.55	EUR	15:08:42	Euronext Dublin	202106151457153
53	42.55	EUR	15:08:42	Euronext Dublin	202106151457409
79	42.55	EUR	15:08:42	Euronext Dublin	202106151457665
172	42.55	EUR	15:08:46	Euronext Dublin	202106151458177
112	42.57	EUR	15:10:35	Euronext Dublin	202106151463553
273	42.57	EUR	15:10:35	Euronext Dublin	202106151463809
125	42.57	EUR	15:10:35	Euronext Dublin	202106151464065
326	42.57	EUR	15:10:35	Euronext Dublin	202106151464321
53	42.57	EUR	15:10:35	Euronext Dublin	202106151465089
50	42.56	EUR	15:10:41	Euronext Dublin	202106151471233
50	42.56	EUR	15:10:55	Euronext Dublin	202106151472513
217	42.56	EUR	15:11:48	Euronext Dublin	202106151475073
45	42.56	EUR	15:12:28	Euronext Dublin	202106151475585
48	42.56	EUR	15:12:28	Euronext Dublin	202106151475841
108	42.56	EUR	15:12:28	Euronext Dublin	202106151476097
128	42.55	EUR	15:12:34	Euronext Dublin	202106151477889
50	42.54	EUR	15:12:40	Euronext Dublin	202106151478401
2	42.53	EUR	15:14:22	Euronext Dublin	202106151479425
47	42.53	EUR	15:14:22	Euronext Dublin	202106151479681
59	42.53	EUR	15:14:33	Euronext Dublin	202106151479937
24	42.53	EUR	15:14:38	Euronext Dublin	202106151480193
7	42.53	EUR	15:14:38	Euronext Dublin	202106151480449
16	42.53	EUR	15:14:38	Euronext Dublin	202106151480705
54	42.53	EUR	15:14:58	Euronext Dublin	202106151483521
75	42.53	EUR	15:15:00	Euronext Dublin	202106151483777
64	42.53	EUR	15:15:06	Euronext Dublin	202106151484033
6	42.53	EUR	15:15:07	Euronext Dublin	202106151484289
60	42.54	EUR	15:15:24	Euronext Dublin	202106151486593
57	42.54	EUR	15:15:24	Euronext Dublin	202106151486849
99	42.55	EUR	15:15:29	Euronext Dublin	202106151494785
69	42.55	EUR	15:15:29	Euronext Dublin	202106151495041
231	42.55	EUR	15:15:29	Euronext Dublin	202106151495297
81	42.55	EUR	15:15:29	Euronext Dublin	202106151495809
171	42.56	EUR	15:16:03	Euronext Dublin	202106151498113
49	42.56	EUR	15:16:03	Euronext Dublin	202106151498369
15	42.56	EUR	15:16:03	Euronext Dublin	202106151498625
42	42.6	EUR	15:17:30	Euronext Dublin	202106151512449
45	42.6	EUR	15:17:30	Euronext Dublin	202106151512705
37	42.6	EUR	15:17:30	Euronext Dublin	202106151512961
4	42.6	EUR	15:17:31	Euronext Dublin	202106151513217
21	42.6	EUR	15:17:33	Euronext Dublin	202106151513473
25	42.6	EUR	15:17:33	Euronext Dublin	202106151513729
210	42.59	EUR	15:17:45	Euronext Dublin	202106151514753
246	42.59	EUR	15:18:22	Euronext Dublin	202106151517057
239	42.59	EUR	15:19:12	Euronext Dublin	202106151520385
150	42.59	EUR	15:19:12	Euronext Dublin	202106151521153
123	42.59	EUR	15:19:12	Euronext Dublin	202106151521409
48	42.59	EUR	15:19:13	Euronext Dublin	202106151521665
51	42.58	EUR	15:19:22	Euronext Dublin	202106151522945
102	42.57	EUR	15:19:38	Euronext Dublin	202106151524225
61	42.56	EUR	15:20:41	Euronext Dublin	202106151528833
137	42.56	EUR	15:20:41	Euronext Dublin	202106151529089
69	42.58	EUR	15:22:29	Euronext Dublin	202106151536001
27	42.58	EUR	15:22:29	Euronext Dublin	202106151536257
75	42.57	EUR	15:22:44	Euronext Dublin	202106151537281
64	42.58	EUR	15:23:05	Euronext Dublin	202106151538305
103	42.58	EUR	15:23:35	Euronext Dublin	202106151538561
22	42.58	EUR	15:23:36	Euronext Dublin	202106151538817
202	42.59	EUR	15:24:00	Euronext Dublin	202106151542913
6	42.59	EUR	15:24:22	Euronext Dublin	202106151544193
1	42.59	EUR	15:24:22	Euronext Dublin	202106151544449
125	42.6	EUR	15:25:00	Euronext Dublin	202106151545217
108	42.6	EUR	15:25:00	Euronext Dublin	202106151545473
67	42.6	EUR	15:25:15	Euronext Dublin	202106151545729
46	42.6	EUR	15:25:23	Euronext Dublin	202106151545985
47	42.6	EUR	15:25:37	Euronext Dublin	202106151546241
49	42.6	EUR	15:25:41	Euronext Dublin	202106151546497
17	42.59	EUR	15:25:45	Euronext Dublin	202106151547009
135	42.59	EUR	15:25:45	Euronext Dublin	202106151547265
483	42.6	EUR	15:27:36	Euronext Dublin	202106151553665
125	42.6	EUR	15:27:36	Euronext Dublin	202106151554433
77	42.6	EUR	15:27:36	Euronext Dublin	202106151554689
206	42.6	EUR	15:28:12	Euronext Dublin	202106151556737
487	42.6	EUR	15:34:38	Euronext Dublin	202106151582849
56	42.6	EUR	15:34:38	Euronext Dublin	202106151585409
150	42.6	EUR	15:34:38	Euronext Dublin	202106151585665
123	42.6	EUR	15:34:38	Euronext Dublin	202106151585921
35	42.6	EUR	15:34:38	Euronext Dublin	202106151586177
124	42.59	EUR	15:34:38	Euronext Dublin	202106151586433
150	42.59	EUR	15:34:38	Euronext Dublin	202106151586689
90	42.59	EUR	15:34:38	Euronext Dublin	202106151586945
4	42.59	EUR	15:34:38	Euronext Dublin	202106151587201
150	42.59	EUR	15:34:38	Euronext Dublin	202106151587457
91	42.59	EUR	15:34:38	Euronext Dublin	202106151587713
364	42.6	EUR	15:36:31	Euronext Dublin	202106151598209
49	42.6	EUR	15:36:31	Euronext Dublin	202106151598977
51	42.59	EUR	15:36:42	Euronext Dublin	202106151600257
125	42.6	EUR	15:37:56	Euronext Dublin	202106151604353
30	42.6	EUR	15:37:56	Euronext Dublin	202106151604609
47	42.59	EUR	15:37:59	Euronext Dublin	202106151605633
110	42.6	EUR	15:38:23	Euronext Dublin	202106151606657
100	42.6	EUR	15:39:48	Euronext Dublin	202106151606913
5	42.6	EUR	15:39:48	Euronext Dublin	202106151607169
145	42.6	EUR	15:39:49	Euronext Dublin	202106151607425
124	42.6	EUR	15:39:49	Euronext Dublin	202106151607681
83	42.6	EUR	15:39:49	Euronext Dublin	202106151607937
85	42.6	EUR	15:39:49	Euronext Dublin	202106151608193
177	42.64	EUR	15:43:48	Euronext Dublin	202106151623041
32	42.67	EUR	15:44:41	Euronext Dublin	202106151629441
21	42.67	EUR	15:44:42	Euronext Dublin	202106151629697
38	42.67	EUR	15:44:42	Euronext Dublin	202106151629953
34	42.67	EUR	15:44:43	Euronext Dublin	202106151630209
39	42.67	EUR	15:44:43	Euronext Dublin	202106151630465
121	42.67	EUR	15:44:51	Euronext Dublin	202106151630721
45	42.67	EUR	15:44:57	Euronext Dublin	202106151630977
81	42.66	EUR	15:45:09	Euronext Dublin	202106151631489
57	42.66	EUR	15:45:12	Euronext Dublin	202106151631745
56	42.66	EUR	15:45:12	Euronext Dublin	202106151632001
128	42.66	EUR	15:45:51	Euronext Dublin	202106151638145
119	42.65	EUR	15:45:51	Euronext Dublin	202106151640193
48	42.62	EUR	15:46:01	Euronext Dublin	202106151643009
38	42.63	EUR	15:46:45	Euronext Dublin	202106151644289
9	42.63	EUR	15:46:45	Euronext Dublin	202106151644545
51	42.63	EUR	15:46:52	Euronext Dublin	202106151644801
23	42.62	EUR	15:47:17	Euronext Dublin	202106151646337
125	42.62	EUR	15:47:28	Euronext Dublin	202106151647617
3	42.62	EUR	15:47:28	Euronext Dublin	202106151647873
37	42.62	EUR	15:47:37	Euronext Dublin	202106151648129
7	42.62	EUR	15:47:37	Euronext Dublin	202106151648385
47	42.62	EUR	15:47:46	Euronext Dublin	202106151648641
7	42.62	EUR	15:47:46	Euronext Dublin	202106151648897
149	42.62	EUR	15:48:03	Euronext Dublin	202106151649409
93	42.62	EUR	15:48:03	Euronext Dublin	202106151650177
91	42.61	EUR	15:48:21	Euronext Dublin	202106151651457
235	42.59	EUR	15:49:33	Euronext Dublin	202106151662721
5	42.6	EUR	15:50:11	Euronext Dublin	202106151664769
245	42.6	EUR	15:51:19	Euronext Dublin	202106151666561
100	42.6	EUR	15:51:26	Euronext Dublin	202106151667073
208	42.6	EUR	15:51:26	Euronext Dublin	202106151667329
99	42.59	EUR	15:51:26	Euronext Dublin	202106151670145
24	42.59	EUR	15:52:14	Euronext Dublin	202106151670401
18	42.59	EUR	15:52:14	Euronext Dublin	202106151670657
49	42.59	EUR	15:52:24	Euronext Dublin	202106151670913
36	42.59	EUR	15:52:32	Euronext Dublin	202106151671169
11	42.59	EUR	15:52:32	Euronext Dublin	202106151671425
50	42.59	EUR	15:52:32	Euronext Dublin	202106151671681
44	42.59	EUR	15:52:40	Euronext Dublin	202106151673217
46	42.59	EUR	15:52:51	Euronext Dublin	202106151673473
125	42.6	EUR	15:53:22	Euronext Dublin	202106151680129
5	42.6	EUR	15:53:22	Euronext Dublin	202106151680385
8	42.6	EUR	15:53:22	Euronext Dublin	202106151680641
42	42.6	EUR	15:53:30	Euronext Dublin	202106151680897
43	42.6	EUR	15:53:40	Euronext Dublin	202106151681153
47	42.6	EUR	15:53:49	Euronext Dublin	202106151681409
48	42.6	EUR	15:53:57	Euronext Dublin	202106151682433
149	42.59	EUR	15:54:10	Euronext Dublin	202106151683457
38	42.59	EUR	15:54:10	Euronext Dublin	202106151684481
20	42.59	EUR	15:54:10	Euronext Dublin	202106151684737
24	42.59	EUR	15:54:28	Euronext Dublin	202106151685761
1	42.59	EUR	15:55:04	Euronext Dublin	202106151686017
38	42.59	EUR	15:55:04	Euronext Dublin	202106151686273
6	42.59	EUR	15:55:04	Euronext Dublin	202106151686529
63	42.59	EUR	15:55:36	Euronext Dublin	202106151688577
144	42.59	EUR	15:55:36	Euronext Dublin	202106151688833
124	42.59	EUR	15:55:36	Euronext Dublin	202106151689345
35	42.59	EUR	15:56:26	Euronext Dublin	202106151689601
9	42.59	EUR	15:56:26	Euronext Dublin	202106151689857
174	42.57	EUR	15:56:55	Euronext Dublin	202106151692417
29	42.57	EUR	15:56:55	Euronext Dublin	202106151693441
106	42.57	EUR	15:56:55	Euronext Dublin	202106151693697
65	42.58	EUR	15:57:36	Euronext Dublin	202106151694977
125	42.58	EUR	15:58:21	Euronext Dublin	202106151695233
94	42.58	EUR	15:58:21	Euronext Dublin	202106151695489
126	42.57	EUR	15:58:22	Euronext Dublin	202106151696769
6	42.54	EUR	15:58:39	Euronext Dublin	202106151698305
1	42.54	EUR	15:59:08	Euronext Dublin	202106151698561
22	42.54	EUR	15:59:08	Euronext Dublin	202106151698817
92	42.54	EUR	15:59:09	Euronext Dublin	202106151699073
47	42.54	EUR	15:59:18	Euronext Dublin	202106151699329
36	42.54	EUR	15:59:28	Euronext Dublin	202106151699585
2	42.54	EUR	15:59:28	Euronext Dublin	202106151699841
9	42.54	EUR	15:59:28	Euronext Dublin	202106151700097
98	42.54	EUR	15:59:31	Euronext Dublin	202106151701377
47	42.54	EUR	16:00:04	Euronext Dublin	202106151703681
3	42.55	EUR	16:00:40	Euronext Dublin	202106151705985
286	42.54	EUR	16:01:02	Euronext Dublin	202106151707521
8	42.54	EUR	16:01:02	Euronext Dublin	202106151708033
60	42.55	EUR	16:01:19	Euronext Dublin	202106151708801
169	42.55	EUR	16:01:55	Euronext Dublin	202106151711617
13	42.55	EUR	16:01:55	Euronext Dublin	202106151711873
46	42.55	EUR	16:02:01	Euronext Dublin	202106151712129
85	42.54	EUR	16:02:10	Euronext Dublin	202106151713153
68	42.54	EUR	16:02:10	Euronext Dublin	202106151713409
47	42.54	EUR	16:02:10	Euronext Dublin	202106151714177
184	42.55	EUR	16:03:09	Euronext Dublin	202106151715201
124	42.55	EUR	16:04:10	Euronext Dublin	202106151717249
99	42.55	EUR	16:04:18	Euronext Dublin	202106151717761
146	42.55	EUR	16:04:19	Euronext Dublin	202106151718017
1	42.55	EUR	16:04:21	Euronext Dublin	202106151718273
55	42.55	EUR	16:04:26	Euronext Dublin	202106151718529
44	42.55	EUR	16:04:37	Euronext Dublin	202106151718785
49	42.55	EUR	16:04:48	Euronext Dublin	202106151719041
87	42.54	EUR	16:05:04	Euronext Dublin	202106151721089
116	42.54	EUR	16:05:14	Euronext Dublin	202106151721345
28	42.53	EUR	16:05:20	Euronext Dublin	202106151722113
104	42.52	EUR	16:05:32	Euronext Dublin	202106151722881
90	42.51	EUR	16:05:57	Euronext Dublin	202106151723905
95	42.51	EUR	16:06:12	Euronext Dublin	202106151724929
154	42.51	EUR	16:07:30	Euronext Dublin	202106151728513
70	42.53	EUR	16:07:31	Euronext Dublin	202106151733633
55	42.53	EUR	16:07:32	Euronext Dublin	202106151733889
8	42.53	EUR	16:07:33	Euronext Dublin	202106151734145
213	42.53	EUR	16:08:14	Euronext Dublin	202106151734657
52	42.53	EUR	16:08:17	Euronext Dublin	202106151735169
95	42.52	EUR	16:08:42	Euronext Dublin	202106151736705
23	42.52	EUR	16:08:59	Euronext Dublin	202106151737985
3	42.52	EUR	16:09:09	Euronext Dublin	202106151740289
120	42.52	EUR	16:09:27	Euronext Dublin	202106151740801
90	42.51	EUR	16:09:31	Euronext Dublin	202106151741569
305	42.5	EUR	16:10:43	Euronext Dublin	202106151745921
274	42.51	EUR	16:11:18	Euronext Dublin	202106151747969
47	42.51	EUR	16:11:25	Euronext Dublin	202106151748225
196	42.51	EUR	16:11:58	Euronext Dublin	202106151749505
123	42.51	EUR	16:12:08	Euronext Dublin	202106151749761
2	42.51	EUR	16:12:08	Euronext Dublin	202106151750017
122	42.51	EUR	16:12:08	Euronext Dublin	202106151750273
84	42.51	EUR	16:12:08	Euronext Dublin	202106151750529
150	42.51	EUR	16:12:08	Euronext Dublin	202106151750785
136	42.51	EUR	16:12:08	Euronext Dublin	202106151751041
282	42.5	EUR	16:12:28	Euronext Dublin	202106151752321
124	42.5	EUR	16:12:43	Euronext Dublin	202106151752577
4	42.5	EUR	16:12:43	Euronext Dublin	202106151752833
123	42.5	EUR	16:12:44	Euronext Dublin	202106151753089
42	42.5	EUR	16:12:44	Euronext Dublin	202106151753345
3	42.5	EUR	16:12:45	Euronext Dublin	202106151753601
5	42.5	EUR	16:12:46	Euronext Dublin	202106151753857
136	42.5	EUR	16:13:06	Euronext Dublin	202106151754881
39	42.5	EUR	16:13:11	Euronext Dublin	202106151755649
26	42.5	EUR	16:13:22	Euronext Dublin	202106151757185
141	42.5	EUR	16:13:24	Euronext Dublin	202106151757441
1	42.5	EUR	16:13:24	Euronext Dublin	202106151757697
137	42.5	EUR	16:13:25	Euronext Dublin	202106151757953
1	42.5	EUR	16:13:25	Euronext Dublin	202106151758209
4	42.5	EUR	16:13:26	Euronext Dublin	202106151758465
369	42.5	EUR	16:13:28	Euronext Dublin	202106151758721
83	42.5	EUR	16:13:57	Euronext Dublin	202106151758977
113	42.49	EUR	16:14:12	Euronext Dublin	202106151760001
278	42.5	EUR	16:14:55	Euronext Dublin	202106151762817
37	42.5	EUR	16:14:58	Euronext Dublin	202106151763585
342	42.5	EUR	16:15:01	Euronext Dublin	202106151763841
38	42.5	EUR	16:15:11	Euronext Dublin	202106151764865
125	42.53	EUR	16:15:17	Euronext Dublin	202106151770753
124	42.53	EUR	16:15:17	Euronext Dublin	202106151771009
123	42.53	EUR	16:15:17	Euronext Dublin	202106151771265
150	42.53	EUR	16:15:17	Euronext Dublin	202106151771521
358	42.53	EUR	16:15:18	Euronext Dublin	202106151771777
125	42.53	EUR	16:15:21	Euronext Dublin	202106151772545
123	42.53	EUR	16:15:21	Euronext Dublin	202106151772801
124	42.53	EUR	16:15:21	Euronext Dublin	202106151773057
150	42.53	EUR	16:15:21	Euronext Dublin	202106151773313
124	42.53	EUR	16:15:22	Euronext Dublin	202106151773569
3	42.53	EUR	16:15:22	Euronext Dublin	202106151773825
120	42.53	EUR	16:15:22	Euronext Dublin	202106151774081
125	42.53	EUR	16:15:23	Euronext Dublin	202106151774337
253	42.53	EUR	16:15:23	Euronext Dublin	202106151774593
1	42.53	EUR	16:15:24	Euronext Dublin	202106151774849
124	42.53	EUR	16:15:24	Euronext Dublin	202106151775105
124	42.53	EUR	16:15:24	Euronext Dublin	202106151775361
123	42.53	EUR	16:15:24	Euronext Dublin	202106151775617
150	42.53	EUR	16:15:24	Euronext Dublin	202106151775873
14	42.53	EUR	16:15:24	Euronext Dublin	202106151776129
111	42.53	EUR	16:15:24	Euronext Dublin	202106151776385
124	42.53	EUR	16:15:24	Euronext Dublin	202106151776641
37	42.53	EUR	16:15:24	Euronext Dublin	202106151776897
51	42.52	EUR	16:15:26	Euronext Dublin	202106151777153
57	42.52	EUR	16:15:28	Euronext Dublin	202106151777409
45	42.52	EUR	16:15:30	Euronext Dublin	202106151777665
47	42.52	EUR	16:15:32	Euronext Dublin	202106151777921
42	42.52	EUR	16:15:34	Euronext Dublin	202106151778177
8	42.52	EUR	16:15:34	Euronext Dublin	202106151778433
55	42.52	EUR	16:15:36	Euronext Dublin	202106151778689
51	42.52	EUR	16:15:38	Euronext Dublin	202106151778945
14	42.52	EUR	16:15:41	Euronext Dublin	202106151779457
58	42.52	EUR	16:15:41	Euronext Dublin	202106151779713
46	42.52	EUR	16:15:43	Euronext Dublin	202106151779969
53	42.52	EUR	16:15:45	Euronext Dublin	202106151780225
51	42.52	EUR	16:15:47	Euronext Dublin	202106151780481
50	42.52	EUR	16:15:49	Euronext Dublin	202106151780737
55	42.52	EUR	16:15:51	Euronext Dublin	202106151780993
46	42.52	EUR	16:15:53	Euronext Dublin	202106151781249
5	42.52	EUR	16:15:53	Euronext Dublin	202106151781505
72	42.52	EUR	16:15:55	Euronext Dublin	202106151782529
7	42.52	EUR	16:15:55	Euronext Dublin	202106151782785
45	42.52	EUR	16:15:58	Euronext Dublin	202106151783041
85	42.55	EUR	16:18:17	Euronext Dublin	202106151792001

 

END

 

 

POSDKPBDABKDDAD