Transaction in Own Shares

RNS Number : 3113C

CRH PLC

18 June 2021

 

18^th June 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 17^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:			87,000
Highest price paid per share:			€42.68
Lowest price paid per share:			€42.13
Volume weighted average price paid:			€42.4163

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 12,201,206 of its ordinary shares in treasury which represents 1.534% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 782,939,132 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	42.4163	87,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
148	42.56	EUR	08:01:09	Euronext Dublin	2021061716641
48	42.56	EUR	08:01:09	Euronext Dublin	2021061717665
48	42.54	EUR	08:01:19	Euronext Dublin	2021061718689
45	42.54	EUR	08:01:35	Euronext Dublin	2021061719457
32	42.54	EUR	08:01:35	Euronext Dublin	2021061719713
53	42.57	EUR	08:02:14	Euronext Dublin	2021061720481
69	42.57	EUR	08:02:14	Euronext Dublin	2021061720737
97	42.59	EUR	08:02:56	Euronext Dublin	2021061721505
35	42.59	EUR	08:02:56	Euronext Dublin	2021061721761
117	42.59	EUR	08:02:56	Euronext Dublin	2021061722273
176	42.55	EUR	08:03:40	Euronext Dublin	2021061724577
54	42.55	EUR	08:03:40	Euronext Dublin	2021061725089
93	42.53	EUR	08:04:34	Euronext Dublin	2021061725601
175	42.49	EUR	08:05:31	Euronext Dublin	2021061726369
123	42.49	EUR	08:05:31	Euronext Dublin	2021061726625
147	42.47	EUR	08:06:09	Euronext Dublin	2021061727393
135	42.46	EUR	08:06:43	Euronext Dublin	2021061728929
146	42.46	EUR	08:06:43	Euronext Dublin	2021061729185
363	42.44	EUR	08:08:01	Euronext Dublin	2021061730721
82	42.44	EUR	08:08:01	Euronext Dublin	2021061730977
56	42.45	EUR	08:09:50	Euronext Dublin	2021061733537
198	42.47	EUR	08:10:11	Euronext Dublin	2021061735329
460	42.47	EUR	08:10:39	Euronext Dublin	2021061736097
128	42.47	EUR	08:10:39	Euronext Dublin	2021061736353
48	42.45	EUR	08:10:56	Euronext Dublin	2021061738145
54	42.45	EUR	08:11:29	Euronext Dublin	2021061740449
51	42.45	EUR	08:11:29	Euronext Dublin	2021061740705
48	42.44	EUR	08:11:50	Euronext Dublin	2021061742497
87	42.44	EUR	08:12:38	Euronext Dublin	2021061744289
10	42.44	EUR	08:12:38	Euronext Dublin	2021061744545
47	42.43	EUR	08:12:52	Euronext Dublin	2021061746593
48	42.42	EUR	08:13:20	Euronext Dublin	2021061753761
48	42.39	EUR	08:13:33	Euronext Dublin	2021061758113
91	42.38	EUR	08:14:13	Euronext Dublin	2021061764769
76	42.41	EUR	08:14:46	Euronext Dublin	2021061768353
47	42.4	EUR	08:15:03	Euronext Dublin	2021061768865
132	42.4	EUR	08:15:19	Euronext Dublin	2021061769121
2	42.4	EUR	08:15:20	Euronext Dublin	2021061769377
95	42.4	EUR	08:15:21	Euronext Dublin	2021061769633
214	42.39	EUR	08:17:08	Euronext Dublin	2021061770401
161	42.39	EUR	08:17:08	Euronext Dublin	2021061770913
245	42.45	EUR	08:18:24	Euronext Dublin	2021061776289
172	42.45	EUR	08:18:24	Euronext Dublin	2021061776545
48	42.44	EUR	08:18:40	Euronext Dublin	2021061777569
92	42.43	EUR	08:18:54	Euronext Dublin	2021061777825
231	42.44	EUR	08:20:18	Euronext Dublin	2021061781153
277	42.47	EUR	08:21:11	Euronext Dublin	2021061782689
150	42.47	EUR	08:21:11	Euronext Dublin	2021061782945
122	42.47	EUR	08:21:11	Euronext Dublin	2021061783201
69	42.47	EUR	08:22:17	Euronext Dublin	2021061786273
238	42.45	EUR	08:22:29	Euronext Dublin	2021061788321
82	42.45	EUR	08:22:29	Euronext Dublin	2021061788577
127	42.46	EUR	08:22:39	Euronext Dublin	2021061791905
59	42.45	EUR	08:22:52	Euronext Dublin	2021061795489
50	42.44	EUR	08:22:55	Euronext Dublin	2021061797537
83	42.43	EUR	08:23:22	Euronext Dublin	20210617106497
4	42.45	EUR	08:23:28	Euronext Dublin	20210617120065
46	42.45	EUR	08:23:35	Euronext Dublin	20210617120321
49	42.5	EUR	08:26:14	Euronext Dublin	20210617132097
385	42.57	EUR	08:28:10	Euronext Dublin	20210617134145
10	42.6	EUR	08:28:45	Euronext Dublin	20210617135425
46	42.6	EUR	08:28:45	Euronext Dublin	20210617135681
23	42.6	EUR	08:28:45	Euronext Dublin	20210617135937
253	42.6	EUR	08:29:35	Euronext Dublin	20210617137473
125	42.59	EUR	08:29:35	Euronext Dublin	20210617140033
70	42.59	EUR	08:29:35	Euronext Dublin	20210617140289
92	42.59	EUR	08:29:35	Euronext Dublin	20210617140545
114	42.56	EUR	08:30:12	Euronext Dublin	20210617141057
49	42.56	EUR	08:30:28	Euronext Dublin	20210617143873
87	42.57	EUR	08:31:11	Euronext Dublin	20210617145409
240	42.58	EUR	08:32:55	Euronext Dublin	20210617150273
47	42.5	EUR	08:40:14	Euronext Dublin	20210617165633
15	42.5	EUR	08:40:32	Euronext Dublin	20210617167169
189	42.5	EUR	08:42:07	Euronext Dublin	20210617169985
81	42.48	EUR	08:42:37	Euronext Dublin	20210617172289
1	42.5	EUR	08:44:26	Euronext Dublin	20210617177409
171	42.5	EUR	08:51:17	Euronext Dublin	20210617192513
48	42.48	EUR	08:51:39	Euronext Dublin	20210617193025
294	42.5	EUR	08:55:09	Euronext Dublin	20210617198145
384	42.5	EUR	08:55:09	Euronext Dublin	20210617198401
211	42.53	EUR	08:58:26	Euronext Dublin	20210617202241
150	42.53	EUR	08:58:26	Euronext Dublin	20210617202497
102	42.53	EUR	08:58:26	Euronext Dublin	20210617202753
79	42.53	EUR	08:59:12	Euronext Dublin	20210617203009
87	42.53	EUR	08:59:12	Euronext Dublin	20210617203265
125	42.57	EUR	09:06:25	Euronext Dublin	20210617219649
123	42.57	EUR	09:06:25	Euronext Dublin	20210617219905
14	42.57	EUR	09:06:25	Euronext Dublin	20210617220161
308	42.57	EUR	09:06:58	Euronext Dublin	20210617220673
123	42.57	EUR	09:06:58	Euronext Dublin	20210617221441
363	42.56	EUR	09:07:18	Euronext Dublin	20210617222977
339	42.54	EUR	09:09:01	Euronext Dublin	20210617225025
325	42.53	EUR	09:12:25	Euronext Dublin	20210617230657
125	42.53	EUR	09:12:25	Euronext Dublin	20210617231169
61	42.53	EUR	09:12:25	Euronext Dublin	20210617231425
90	42.49	EUR	09:13:50	Euronext Dublin	20210617234497
76	42.48	EUR	09:14:11	Euronext Dublin	20210617236545
19	42.47	EUR	09:14:30	Euronext Dublin	20210617237313
25	42.48	EUR	09:15:03	Euronext Dublin	20210617241409
65	42.48	EUR	09:15:03	Euronext Dublin	20210617241665
13	42.48	EUR	09:15:03	Euronext Dublin	20210617241921
109	42.49	EUR	09:16:49	Euronext Dublin	20210617246273
79	42.49	EUR	09:16:49	Euronext Dublin	20210617246785
93	42.48	EUR	09:17:52	Euronext Dublin	20210617251905
47	42.46	EUR	09:18:03	Euronext Dublin	20210617253441
31	42.45	EUR	09:18:41	Euronext Dublin	20210617254465
47	42.44	EUR	09:18:55	Euronext Dublin	20210617254721
23	42.43	EUR	09:19:37	Euronext Dublin	20210617260865
70	42.43	EUR	09:19:37	Euronext Dublin	20210617261121
435	42.44	EUR	09:21:12	Euronext Dublin	20210617264961
65	42.44	EUR	09:21:12	Euronext Dublin	20210617265217
47	42.42	EUR	09:21:30	Euronext Dublin	20210617265985
47	42.43	EUR	09:21:56	Euronext Dublin	20210617266497
90	42.43	EUR	09:22:58	Euronext Dublin	20210617267521
61	42.48	EUR	09:25:20	Euronext Dublin	20210617275201
125	42.48	EUR	09:25:42	Euronext Dublin	20210617275457
69	42.48	EUR	09:25:42	Euronext Dublin	20210617275713
244	42.47	EUR	09:26:09	Euronext Dublin	20210617275969
86	42.47	EUR	09:26:09	Euronext Dublin	20210617276737
48	42.45	EUR	09:26:29	Euronext Dublin	20210617277505
125	42.5	EUR	09:34:00	Euronext Dublin	20210617281601
79	42.5	EUR	09:34:00	Euronext Dublin	20210617281857
78	42.48	EUR	09:34:40	Euronext Dublin	20210617283393
515	42.48	EUR	09:34:40	Euronext Dublin	20210617283649
124	42.48	EUR	09:34:40	Euronext Dublin	20210617283905
150	42.48	EUR	09:34:40	Euronext Dublin	20210617284161
123	42.48	EUR	09:34:40	Euronext Dublin	20210617284417
169	42.48	EUR	09:34:41	Euronext Dublin	20210617284673
47	42.47	EUR	09:35:07	Euronext Dublin	20210617286209
48	42.45	EUR	09:35:39	Euronext Dublin	20210617287489
186	42.44	EUR	09:37:47	Euronext Dublin	20210617291073
91	42.44	EUR	09:37:47	Euronext Dublin	20210617291329
158	42.4	EUR	09:39:48	Euronext Dublin	20210617294401
92	42.39	EUR	09:40:13	Euronext Dublin	20210617294913
11	42.39	EUR	09:40:13	Euronext Dublin	20210617295169
53	42.39	EUR	09:40:13	Euronext Dublin	20210617295425
116	42.39	EUR	09:41:18	Euronext Dublin	20210617299521
49	42.39	EUR	09:41:19	Euronext Dublin	20210617299777
320	42.37	EUR	09:45:20	Euronext Dublin	20210617305665
125	42.37	EUR	09:45:20	Euronext Dublin	20210617306433
83	42.37	EUR	09:45:20	Euronext Dublin	20210617306689
50	42.37	EUR	09:45:20	Euronext Dublin	20210617306945
98	42.37	EUR	09:49:33	Euronext Dublin	20210617315649
107	42.37	EUR	09:49:33	Euronext Dublin	20210617315905
161	42.36	EUR	09:50:22	Euronext Dublin	20210617316417
114	42.36	EUR	09:50:22	Euronext Dublin	20210617316929
152	42.37	EUR	09:52:41	Euronext Dublin	20210617322305
4	42.39	EUR	09:54:31	Euronext Dublin	20210617326145
1	42.39	EUR	09:54:31	Euronext Dublin	20210617326401
51	42.39	EUR	09:55:27	Euronext Dublin	20210617326657
99	42.39	EUR	09:55:27	Euronext Dublin	20210617326913
72	42.39	EUR	09:55:51	Euronext Dublin	20210617327169
69	42.39	EUR	09:55:52	Euronext Dublin	20210617327425
211	42.41	EUR	09:57:17	Euronext Dublin	20210617334081
150	42.41	EUR	09:57:17	Euronext Dublin	20210617334593
19	42.41	EUR	09:57:17	Euronext Dublin	20210617334849
104	42.41	EUR	09:57:17	Euronext Dublin	20210617335105
65	42.41	EUR	09:57:17	Euronext Dublin	20210617335361
323	42.4	EUR	10:02:45	Euronext Dublin	20210617343553
150	42.4	EUR	10:02:45	Euronext Dublin	20210617344065
124	42.4	EUR	10:02:45	Euronext Dublin	20210617344321
50	42.4	EUR	10:02:45	Euronext Dublin	20210617344577
100	42.4	EUR	10:02:45	Euronext Dublin	20210617344833
124	42.4	EUR	10:02:45	Euronext Dublin	20210617345089
100	42.4	EUR	10:02:45	Euronext Dublin	20210617345345
71	42.39	EUR	10:02:47	Euronext Dublin	20210617346369
40	42.37	EUR	10:03:20	Euronext Dublin	20210617348417
93	42.38	EUR	10:04:18	Euronext Dublin	20210617351233
233	42.38	EUR	10:06:13	Euronext Dublin	20210617352513
24	42.38	EUR	10:06:13	Euronext Dublin	20210617352769
97	42.38	EUR	10:06:14	Euronext Dublin	20210617353537
170	42.39	EUR	10:07:08	Euronext Dublin	20210617357377
30	42.4	EUR	10:09:15	Euronext Dublin	20210617359937
21	42.4	EUR	10:09:15	Euronext Dublin	20210617360193
254	42.41	EUR	10:11:23	Euronext Dublin	20210617365057
125	42.41	EUR	10:17:12	Euronext Dublin	20210617368129
150	42.41	EUR	10:17:12	Euronext Dublin	20210617368385
124	42.41	EUR	10:17:12	Euronext Dublin	20210617368641
124	42.41	EUR	10:17:12	Euronext Dublin	20210617368897
20	42.41	EUR	10:17:12	Euronext Dublin	20210617369153
8	42.4	EUR	10:17:13	Euronext Dublin	20210617370177
325	42.4	EUR	10:18:52	Euronext Dublin	20210617370433
67	42.42	EUR	10:19:48	Euronext Dublin	20210617374529
115	42.42	EUR	10:19:48	Euronext Dublin	20210617374785
198	42.42	EUR	10:19:48	Euronext Dublin	20210617375041
168	42.42	EUR	10:20:00	Euronext Dublin	20210617378113
109	42.42	EUR	10:20:00	Euronext Dublin	20210617379649
300	42.41	EUR	10:24:19	Euronext Dublin	20210617386049
58	42.41	EUR	10:24:19	Euronext Dublin	20210617386817
124	42.41	EUR	10:24:19	Euronext Dublin	20210617387073
125	42.41	EUR	10:24:19	Euronext Dublin	20210617387329
5	42.41	EUR	10:24:19	Euronext Dublin	20210617387585
77	42.41	EUR	10:24:19	Euronext Dublin	20210617387841
319	42.41	EUR	10:29:00	Euronext Dublin	20210617392193
152	42.41	EUR	10:29:00	Euronext Dublin	20210617392449
100	42.41	EUR	10:29:00	Euronext Dublin	20210617392705
48	42.4	EUR	10:29:15	Euronext Dublin	20210617393473
39	42.4	EUR	10:29:30	Euronext Dublin	20210617396033
317	42.39	EUR	10:32:11	Euronext Dublin	20210617397313
47	42.38	EUR	10:32:42	Euronext Dublin	20210617397825
337	42.37	EUR	10:35:57	Euronext Dublin	20210617403457
72	42.37	EUR	10:35:57	Euronext Dublin	20210617403969
260	42.36	EUR	10:39:07	Euronext Dublin	20210617409601
85	42.35	EUR	10:39:07	Euronext Dublin	20210617410881
2	42.35	EUR	10:39:07	Euronext Dublin	20210617411137
48	42.33	EUR	10:39:38	Euronext Dublin	20210617413441
164	42.32	EUR	10:41:25	Euronext Dublin	20210617414721
293	42.32	EUR	10:43:40	Euronext Dublin	20210617416769
2	42.3	EUR	10:47:04	Euronext Dublin	20210617417793
2	42.3	EUR	10:47:04	Euronext Dublin	20210617418049
23	42.3	EUR	10:47:04	Euronext Dublin	20210617418305
366	42.29	EUR	10:47:50	Euronext Dublin	20210617418817
78	42.29	EUR	10:47:50	Euronext Dublin	20210617419585
130	42.27	EUR	10:49:11	Euronext Dublin	20210617425473
50	42.27	EUR	10:49:12	Euronext Dublin	20210617425729
177	42.27	EUR	10:49:52	Euronext Dublin	20210617427009
96	42.27	EUR	10:49:52	Euronext Dublin	20210617427521
357	42.27	EUR	10:49:52	Euronext Dublin	20210617428033
116	42.27	EUR	10:49:52	Euronext Dublin	20210617428289
170	42.27	EUR	10:49:52	Euronext Dublin	20210617428545
73	42.25	EUR	10:50:22	Euronext Dublin	20210617440321
47	42.24	EUR	10:50:52	Euronext Dublin	20210617440833
48	42.23	EUR	10:51:02	Euronext Dublin	20210617441345
115	42.23	EUR	10:51:04	Euronext Dublin	20210617441601
107	42.27	EUR	10:54:00	Euronext Dublin	20210617452097
18	42.27	EUR	10:54:24	Euronext Dublin	20210617452353
31	42.27	EUR	10:54:24	Euronext Dublin	20210617452609
247	42.27	EUR	10:56:24	Euronext Dublin	20210617453121
124	42.27	EUR	10:56:24	Euronext Dublin	20210617453377
146	42.27	EUR	10:56:24	Euronext Dublin	20210617453633
124	42.27	EUR	10:56:24	Euronext Dublin	20210617453889
125	42.27	EUR	10:56:24	Euronext Dublin	20210617454145
21	42.27	EUR	10:56:24	Euronext Dublin	20210617454401
128	42.26	EUR	10:56:44	Euronext Dublin	20210617455425
47	42.25	EUR	10:56:57	Euronext Dublin	20210617455937
205	42.23	EUR	10:58:25	Euronext Dublin	20210617457217
71	42.23	EUR	10:58:25	Euronext Dublin	20210617457729
227	42.27	EUR	11:01:32	Euronext Dublin	20210617466689
150	42.27	EUR	11:01:32	Euronext Dublin	20210617467713
124	42.27	EUR	11:01:32	Euronext Dublin	20210617467969
2	42.27	EUR	11:01:32	Euronext Dublin	20210617468225
169	42.26	EUR	11:03:49	Euronext Dublin	20210617470273
58	42.26	EUR	11:03:49	Euronext Dublin	20210617471041
156	42.27	EUR	11:06:15	Euronext Dublin	20210617476417
92	42.27	EUR	11:06:15	Euronext Dublin	20210617476673
375	42.32	EUR	11:12:23	Euronext Dublin	20210617481537
49	42.32	EUR	11:12:23	Euronext Dublin	20210617481793
171	42.3	EUR	11:14:11	Euronext Dublin	20210617482305
86	42.3	EUR	11:14:11	Euronext Dublin	20210617482561
63	42.31	EUR	11:15:05	Euronext Dublin	20210617485377
69	42.3	EUR	11:15:20	Euronext Dublin	20210617485633
42	42.31	EUR	11:16:37	Euronext Dublin	20210617491009
2	42.31	EUR	11:16:38	Euronext Dublin	20210617491265
289	42.3	EUR	11:19:31	Euronext Dublin	20210617492289
42	42.3	EUR	11:19:31	Euronext Dublin	20210617492545
125	42.3	EUR	11:19:31	Euronext Dublin	20210617492801
61	42.3	EUR	11:19:31	Euronext Dublin	20210617493057
263	42.34	EUR	11:22:41	Euronext Dublin	20210617502529
152	42.33	EUR	11:22:50	Euronext Dublin	20210617504065
69	42.33	EUR	11:22:50	Euronext Dublin	20210617504321
47	42.32	EUR	11:23:15	Euronext Dublin	20210617505857
91	42.31	EUR	11:24:22	Euronext Dublin	20210617506881
17	42.3	EUR	11:24:39	Euronext Dublin	20210617507649
30	42.3	EUR	11:24:39	Euronext Dublin	20210617507905
90	42.3	EUR	11:26:03	Euronext Dublin	20210617509697
50	42.3	EUR	11:26:03	Euronext Dublin	20210617509953
164	42.3	EUR	11:28:38	Euronext Dublin	20210617510721
60	42.3	EUR	11:28:38	Euronext Dublin	20210617514049
144	42.29	EUR	11:31:10	Euronext Dublin	20210617519425
104	42.29	EUR	11:31:11	Euronext Dublin	20210617519937
171	42.28	EUR	11:32:53	Euronext Dublin	20210617522241
91	42.27	EUR	11:34:31	Euronext Dublin	20210617523265
255	42.26	EUR	11:36:14	Euronext Dublin	20210617525569
92	42.23	EUR	11:37:05	Euronext Dublin	20210617530177
47	42.22	EUR	11:37:19	Euronext Dublin	20210617531201
48	42.21	EUR	11:37:57	Euronext Dublin	20210617532481
92	42.21	EUR	11:38:33	Euronext Dublin	20210617536833
95	42.2	EUR	11:39:31	Euronext Dublin	20210617538113
4	42.2	EUR	11:39:31	Euronext Dublin	20210617538369
76	42.21	EUR	11:40:30	Euronext Dublin	20210617544257
101	42.21	EUR	11:40:46	Euronext Dublin	20210617544513
93	42.21	EUR	11:40:47	Euronext Dublin	20210617544769
47	42.21	EUR	11:40:49	Euronext Dublin	20210617545025
32	42.21	EUR	11:40:52	Euronext Dublin	20210617547073
1	42.21	EUR	11:40:52	Euronext Dublin	20210617547585
7	42.21	EUR	11:40:52	Euronext Dublin	20210617547841
49	42.21	EUR	11:40:54	Euronext Dublin	20210617548097
79	42.22	EUR	11:43:05	Euronext Dublin	20210617556033
29	42.22	EUR	11:43:05	Euronext Dublin	20210617556289
2	42.22	EUR	11:44:37	Euronext Dublin	20210617557825
8	42.23	EUR	11:45:43	Euronext Dublin	20210617559873
47	42.23	EUR	11:45:43	Euronext Dublin	20210617560129
3	42.23	EUR	11:45:50	Euronext Dublin	20210617560641
21	42.23	EUR	11:45:50	Euronext Dublin	20210617560897
72	42.23	EUR	11:45:52	Euronext Dublin	20210617561153
166	42.24	EUR	11:45:57	Euronext Dublin	20210617564225
125	42.24	EUR	11:45:57	Euronext Dublin	20210617564481
42	42.24	EUR	11:45:57	Euronext Dublin	20210617564737
86	42.22	EUR	11:46:48	Euronext Dublin	20210617565761
48	42.21	EUR	11:48:03	Euronext Dublin	20210617568833
141	42.21	EUR	11:48:03	Euronext Dublin	20210617569089
60	42.21	EUR	11:48:46	Euronext Dublin	20210617573185
112	42.21	EUR	11:48:46	Euronext Dublin	20210617573441
47	42.19	EUR	11:49:12	Euronext Dublin	20210617575745
172	42.21	EUR	11:50:34	Euronext Dublin	20210617581377
3	42.21	EUR	11:50:56	Euronext Dublin	20210617582145
125	42.21	EUR	11:50:56	Euronext Dublin	20210617582401
125	42.21	EUR	11:50:56	Euronext Dublin	20210617582657
124	42.21	EUR	11:50:56	Euronext Dublin	20210617582913
150	42.21	EUR	11:50:56	Euronext Dublin	20210617583169
60	42.21	EUR	11:50:56	Euronext Dublin	20210617583425
357	42.21	EUR	11:52:00	Euronext Dublin	20210617583681
56	42.21	EUR	11:52:00	Euronext Dublin	20210617584193
47	42.13	EUR	12:00:01	Euronext Dublin	20210617610817
67	42.17	EUR	12:00:20	Euronext Dublin	20210617614913
53	42.17	EUR	12:01:46	Euronext Dublin	20210617616449
150	42.17	EUR	12:01:46	Euronext Dublin	20210617616705
124	42.17	EUR	12:01:46	Euronext Dublin	20210617616961
124	42.17	EUR	12:01:46	Euronext Dublin	20210617617217
206	42.17	EUR	12:01:46	Euronext Dublin	20210617617473
145	42.17	EUR	12:01:46	Euronext Dublin	20210617617729
198	42.17	EUR	12:01:46	Euronext Dublin	20210617617985
70	42.16	EUR	12:02:13	Euronext Dublin	20210617619265
18	42.17	EUR	12:03:03	Euronext Dublin	20210617622081
67	42.17	EUR	12:03:03	Euronext Dublin	20210617622337
48	42.17	EUR	12:03:42	Euronext Dublin	20210617622593
125	42.21	EUR	12:06:13	Euronext Dublin	20210617631809
96	42.21	EUR	12:06:13	Euronext Dublin	20210617632065
92	42.21	EUR	12:06:14	Euronext Dublin	20210617632321
131	42.24	EUR	12:07:51	Euronext Dublin	20210617639233
76	42.24	EUR	12:07:51	Euronext Dublin	20210617639489
83	42.24	EUR	12:07:52	Euronext Dublin	20210617639745
89	42.24	EUR	12:07:52	Euronext Dublin	20210617640001
37	42.24	EUR	12:07:53	Euronext Dublin	20210617640257
150	42.23	EUR	12:07:58	Euronext Dublin	20210617640769
110	42.23	EUR	12:07:58	Euronext Dublin	20210617641025
98	42.23	EUR	12:07:58	Euronext Dublin	20210617641281
52	42.22	EUR	12:08:29	Euronext Dublin	20210617642049
38	42.22	EUR	12:08:29	Euronext Dublin	20210617642305
334	42.25	EUR	12:11:03	Euronext Dublin	20210617648961
22	42.25	EUR	12:11:03	Euronext Dublin	20210617650241
174	42.25	EUR	12:13:23	Euronext Dublin	20210617651009
4	42.28	EUR	12:14:06	Euronext Dublin	20210617655105
27	42.26	EUR	12:15:16	Euronext Dublin	20210617656897
163	42.26	EUR	12:15:16	Euronext Dublin	20210617657153
282	42.27	EUR	12:16:40	Euronext Dublin	20210617664065
66	42.27	EUR	12:19:19	Euronext Dublin	20210617666369
125	42.32	EUR	12:22:45	Euronext Dublin	20210617675841
102	42.32	EUR	12:22:45	Euronext Dublin	20210617676097
82	42.32	EUR	12:22:46	Euronext Dublin	20210617676353
1	42.32	EUR	12:22:47	Euronext Dublin	20210617676609
58	42.32	EUR	12:22:47	Euronext Dublin	20210617676865
61	42.32	EUR	12:22:48	Euronext Dublin	20210617677121
3	42.32	EUR	12:22:48	Euronext Dublin	20210617677377
14	42.36	EUR	12:24:34	Euronext Dublin	20210617685569
125	42.34	EUR	12:25:08	Euronext Dublin	20210617687105
2	42.34	EUR	12:25:08	Euronext Dublin	20210617687361
56	42.35	EUR	12:25:15	Euronext Dublin	20210617691201
132	42.35	EUR	12:25:15	Euronext Dublin	20210617691457
141	42.35	EUR	12:25:16	Euronext Dublin	20210617691713
44	42.35	EUR	12:25:16	Euronext Dublin	20210617691969
2	42.35	EUR	12:25:16	Euronext Dublin	20210617692225
399	42.34	EUR	12:25:34	Euronext Dublin	20210617692737
153	42.35	EUR	12:27:18	Euronext Dublin	20210617697345
5	42.34	EUR	12:28:01	Euronext Dublin	20210617701185
138	42.35	EUR	12:28:52	Euronext Dublin	20210617704257
47	42.34	EUR	12:29:04	Euronext Dublin	20210617705281
87	42.34	EUR	12:30:05	Euronext Dublin	20210617706817
48	42.33	EUR	12:30:32	Euronext Dublin	20210617708097
170	42.32	EUR	12:32:44	Euronext Dublin	20210617709377
60	42.32	EUR	12:32:44	Euronext Dublin	20210617710401
287	42.32	EUR	12:35:50	Euronext Dublin	20210617716033
85	42.32	EUR	12:35:50	Euronext Dublin	20210617716289
7	42.34	EUR	12:39:42	Euronext Dublin	20210617720129
252	42.34	EUR	12:40:19	Euronext Dublin	20210617722433
150	42.34	EUR	12:40:19	Euronext Dublin	20210617722689
124	42.34	EUR	12:40:19	Euronext Dublin	20210617722945
66	42.34	EUR	12:40:19	Euronext Dublin	20210617723201
106	42.33	EUR	12:40:37	Euronext Dublin	20210617724993
94	42.32	EUR	12:41:37	Euronext Dublin	20210617726273
168	42.3	EUR	12:43:20	Euronext Dublin	20210617729089
288	42.3	EUR	12:47:55	Euronext Dublin	20210617733697
150	42.3	EUR	12:47:55	Euronext Dublin	20210617734209
124	42.3	EUR	12:47:55	Euronext Dublin	20210617734465
124	42.3	EUR	12:47:55	Euronext Dublin	20210617734721
2	42.3	EUR	12:47:55	Euronext Dublin	20210617734977
65	42.3	EUR	12:47:55	Euronext Dublin	20210617735233
49	42.29	EUR	12:48:30	Euronext Dublin	20210617737281
372	42.28	EUR	12:51:02	Euronext Dublin	20210617742145
60	42.28	EUR	12:51:02	Euronext Dublin	20210617742401
87	42.27	EUR	12:51:46	Euronext Dublin	20210617743169
455	42.27	EUR	12:55:30	Euronext Dublin	20210617750337
150	42.27	EUR	12:55:30	Euronext Dublin	20210617750849
106	42.27	EUR	12:55:30	Euronext Dublin	20210617751105
179	42.26	EUR	12:57:02	Euronext Dublin	20210617757761
53	42.25	EUR	12:57:21	Euronext Dublin	20210617760321
163	42.28	EUR	13:06:31	Euronext Dublin	20210617778497
2	42.29	EUR	13:06:37	Euronext Dublin	20210617780033
125	42.29	EUR	13:06:37	Euronext Dublin	20210617780289
411	42.28	EUR	13:07:50	Euronext Dublin	20210617781313
125	42.28	EUR	13:07:50	Euronext Dublin	20210617781569
150	42.28	EUR	13:07:50	Euronext Dublin	20210617781825
124	42.28	EUR	13:07:50	Euronext Dublin	20210617782081
124	42.28	EUR	13:07:50	Euronext Dublin	20210617782337
83	42.28	EUR	13:07:50	Euronext Dublin	20210617782593
33	42.31	EUR	13:12:53	Euronext Dublin	20210617793089
8	42.31	EUR	13:12:53	Euronext Dublin	20210617793345
83	42.31	EUR	13:13:28	Euronext Dublin	20210617793601
55	42.31	EUR	13:13:57	Euronext Dublin	20210617793857
43	42.31	EUR	13:13:58	Euronext Dublin	20210617794113
539	42.28	EUR	13:17:59	Euronext Dublin	20210617800513
150	42.28	EUR	13:17:59	Euronext Dublin	20210617801025
124	42.28	EUR	13:17:59	Euronext Dublin	20210617801281
124	42.28	EUR	13:17:59	Euronext Dublin	20210617801537
51	42.28	EUR	13:17:59	Euronext Dublin	20210617801793
4	42.28	EUR	13:17:59	Euronext Dublin	20210617802049
239	42.27	EUR	13:20:43	Euronext Dublin	20210617802817
52	42.27	EUR	13:20:43	Euronext Dublin	20210617803073
63	42.27	EUR	13:20:43	Euronext Dublin	20210617803329
47	42.26	EUR	13:21:18	Euronext Dublin	20210617804353
152	42.29	EUR	13:22:43	Euronext Dublin	20210617816129
53	42.29	EUR	13:22:43	Euronext Dublin	20210617817409
170	42.28	EUR	13:24:26	Euronext Dublin	20210617819457
53	42.25	EUR	13:24:51	Euronext Dublin	20210617828673
48	42.24	EUR	13:25:02	Euronext Dublin	20210617833537
93	42.24	EUR	13:26:22	Euronext Dublin	20210617836865
92	42.3	EUR	13:29:53	Euronext Dublin	20210617842753
102	42.3	EUR	13:29:53	Euronext Dublin	20210617843521
87	42.31	EUR	13:31:29	Euronext Dublin	20210617844801
147	42.31	EUR	13:31:29	Euronext Dublin	20210617845569
254	42.3	EUR	13:31:30	Euronext Dublin	20210617846337
176	42.31	EUR	13:32:47	Euronext Dublin	20210617850689
99	42.34	EUR	13:42:04	Euronext Dublin	20210617862209
48	42.34	EUR	13:42:04	Euronext Dublin	20210617863233
200	42.35	EUR	13:44:05	Euronext Dublin	20210617867841
52	42.39	EUR	13:47:12	Euronext Dublin	20210617873729
83	42.42	EUR	13:49:50	Euronext Dublin	20210617883969
101	42.42	EUR	13:49:50	Euronext Dublin	20210617884225
6	42.42	EUR	13:49:50	Euronext Dublin	20210617884481
54	42.68	EUR	14:37:45	Euronext Dublin	202106171053441
212	42.67	EUR	14:37:45	Euronext Dublin	202106171054465
32	42.67	EUR	14:37:45	Euronext Dublin	202106171054721
54	42.68	EUR	14:38:35	Euronext Dublin	202106171058561
202	42.67	EUR	14:38:42	Euronext Dublin	202106171059841
125	42.67	EUR	14:39:02	Euronext Dublin	202106171062401
125	42.66	EUR	14:39:02	Euronext Dublin	202106171064193
33	42.66	EUR	14:39:02	Euronext Dublin	202106171064449
173	42.65	EUR	14:39:40	Euronext Dublin	202106171070593
49	42.65	EUR	14:39:40	Euronext Dublin	202106171071105
163	42.64	EUR	14:41:04	Euronext Dublin	202106171073921
150	42.64	EUR	14:41:04	Euronext Dublin	202106171074177
46	42.64	EUR	14:41:04	Euronext Dublin	202106171074433
117	42.59	EUR	14:41:37	Euronext Dublin	202106171076993
46	42.58	EUR	14:41:40	Euronext Dublin	202106171078273
46	42.58	EUR	14:41:57	Euronext Dublin	202106171079041
16	42.57	EUR	14:42:49	Euronext Dublin	202106171081601
139	42.57	EUR	14:42:49	Euronext Dublin	202106171081857
96	42.58	EUR	14:43:02	Euronext Dublin	202106171084417
51	42.57	EUR	14:43:09	Euronext Dublin	202106171084929
238	42.59	EUR	14:44:32	Euronext Dublin	202106171089281
172	42.58	EUR	14:45:12	Euronext Dublin	202106171091585
121	42.58	EUR	14:45:12	Euronext Dublin	202106171092353
89	42.57	EUR	14:45:30	Euronext Dublin	202106171093889
181	42.56	EUR	14:46:18	Euronext Dublin	202106171100033
47	42.57	EUR	14:46:27	Euronext Dublin	202106171104129
50	42.55	EUR	14:46:36	Euronext Dublin	202106171107713
173	42.55	EUR	14:47:34	Euronext Dublin	202106171115905
68	42.55	EUR	14:47:37	Euronext Dublin	202106171116929
3	42.57	EUR	14:49:11	Euronext Dublin	202106171122817
2	42.57	EUR	14:49:13	Euronext Dublin	202106171123073
57	42.55	EUR	14:49:32	Euronext Dublin	202106171124609
49	42.55	EUR	14:49:48	Euronext Dublin	202106171124865
3	42.55	EUR	14:49:49	Euronext Dublin	202106171125121
334	42.54	EUR	14:49:55	Euronext Dublin	202106171125889
67	42.54	EUR	14:49:55	Euronext Dublin	202106171126145
11	42.54	EUR	14:49:56	Euronext Dublin	202106171127681
73	42.54	EUR	14:49:56	Euronext Dublin	202106171127937
59	42.51	EUR	14:50:19	Euronext Dublin	202106171128961
340	42.51	EUR	14:51:48	Euronext Dublin	202106171136641
77	42.51	EUR	14:51:48	Euronext Dublin	202106171136897
48	42.49	EUR	14:52:03	Euronext Dublin	202106171138177
49	42.5	EUR	14:53:40	Euronext Dublin	202106171141761
45	42.5	EUR	14:53:43	Euronext Dublin	202106171142017
38	42.5	EUR	14:53:44	Euronext Dublin	202106171142273
3	42.51	EUR	14:54:08	Euronext Dublin	202106171145345
396	42.52	EUR	14:54:12	Euronext Dublin	202106171147137
48	42.52	EUR	14:54:13	Euronext Dublin	202106171147905
48	42.5	EUR	14:54:24	Euronext Dublin	202106171150465
90	42.51	EUR	14:54:51	Euronext Dublin	202106171152769
95	42.5	EUR	14:55:19	Euronext Dublin	202106171155329
56	42.5	EUR	14:55:19	Euronext Dublin	202106171156353
110	42.46	EUR	14:56:20	Euronext Dublin	202106171163777
144	42.45	EUR	14:56:28	Euronext Dublin	202106171165313
48	42.45	EUR	14:56:28	Euronext Dublin	202106171165569
48	42.45	EUR	14:56:41	Euronext Dublin	202106171168385
7	42.46	EUR	14:57:18	Euronext Dublin	202106171171457
279	42.49	EUR	14:58:29	Euronext Dublin	202106171175809
2	42.49	EUR	14:58:40	Euronext Dublin	202106171178113
3	42.49	EUR	14:58:40	Euronext Dublin	202106171178369
48	42.49	EUR	14:58:59	Euronext Dublin	202106171178625
6	42.49	EUR	14:58:59	Euronext Dublin	202106171178881
70	42.5	EUR	14:59:29	Euronext Dublin	202106171180673
3	42.5	EUR	14:59:29	Euronext Dublin	202106171180929
3	42.5	EUR	14:59:32	Euronext Dublin	202106171181185
97	42.54	EUR	15:01:04	Euronext Dublin	202106171183489
4	42.54	EUR	15:01:04	Euronext Dublin	202106171183745
79	42.54	EUR	15:01:04	Euronext Dublin	202106171184001
97	42.54	EUR	15:01:04	Euronext Dublin	202106171184257
2	42.54	EUR	15:01:04	Euronext Dublin	202106171184513
125	42.54	EUR	15:01:17	Euronext Dublin	202106171184769
172	42.53	EUR	15:01:43	Euronext Dublin	202106171188353
79	42.53	EUR	15:01:43	Euronext Dublin	202106171188609
66	42.53	EUR	15:01:43	Euronext Dublin	202106171188865
95	42.54	EUR	15:01:43	Euronext Dublin	202106171190145
110	42.54	EUR	15:01:43	Euronext Dublin	202106171190401
11	42.54	EUR	15:01:43	Euronext Dublin	202106171190657
40	42.51	EUR	15:02:05	Euronext Dublin	202106171193985
21	42.51	EUR	15:02:05	Euronext Dublin	202106171194241
288	42.51	EUR	15:03:06	Euronext Dublin	202106171199873
90	42.48	EUR	15:03:21	Euronext Dublin	202106171204225
47	42.48	EUR	15:03:30	Euronext Dublin	202106171205761
3	42.5	EUR	15:04:21	Euronext Dublin	202106171213697
312	42.5	EUR	15:04:42	Euronext Dublin	202106171214465
117	42.5	EUR	15:04:42	Euronext Dublin	202106171215489
124	42.5	EUR	15:04:42	Euronext Dublin	202106171215745
42	42.5	EUR	15:04:42	Euronext Dublin	202106171216001
66	42.48	EUR	15:04:52	Euronext Dublin	202106171217793
176	42.51	EUR	15:05:20	Euronext Dublin	202106171221889
75	42.5	EUR	15:05:24	Euronext Dublin	202106171222657
32	42.5	EUR	15:05:24	Euronext Dublin	202106171222913
50	42.48	EUR	15:05:31	Euronext Dublin	202106171223937
31	42.47	EUR	15:05:36	Euronext Dublin	202106171224449
20	42.47	EUR	15:05:36	Euronext Dublin	202106171224705
54	42.5	EUR	15:06:39	Euronext Dublin	202106171228545
260	42.5	EUR	15:06:39	Euronext Dublin	202106171228801
138	42.5	EUR	15:06:45	Euronext Dublin	202106171230081
58	42.5	EUR	15:06:45	Euronext Dublin	202106171231361
93	42.48	EUR	15:07:10	Euronext Dublin	202106171235457
62	42.48	EUR	15:07:15	Euronext Dublin	202106171236737
60	42.48	EUR	15:07:16	Euronext Dublin	202106171237249
101	42.45	EUR	15:07:31	Euronext Dublin	202106171238529
56	42.44	EUR	15:08:05	Euronext Dublin	202106171239553
181	42.44	EUR	15:08:05	Euronext Dublin	202106171239809
309	42.46	EUR	15:09:06	Euronext Dublin	202106171245697
172	42.49	EUR	15:09:11	Euronext Dublin	202106171249281
50	42.48	EUR	15:09:19	Euronext Dublin	202106171252353
51	42.46	EUR	15:09:27	Euronext Dublin	202106171253121
148	42.49	EUR	15:10:00	Euronext Dublin	202106171259777
117	42.49	EUR	15:10:00	Euronext Dublin	202106171260033
108	42.5	EUR	15:12:05	Euronext Dublin	202106171266433
2	42.5	EUR	15:12:11	Euronext Dublin	202106171266689
90	42.49	EUR	15:12:12	Euronext Dublin	202106171268481
116	42.48	EUR	15:12:17	Euronext Dublin	202106171268993
3	42.48	EUR	15:12:18	Euronext Dublin	202106171269249
175	42.5	EUR	15:13:01	Euronext Dublin	202106171274113
61	42.5	EUR	15:13:01	Euronext Dublin	202106171274369
52	42.5	EUR	15:13:02	Euronext Dublin	202106171274625
97	42.5	EUR	15:13:25	Euronext Dublin	202106171277441
437	42.49	EUR	15:13:44	Euronext Dublin	202106171280001
48	42.49	EUR	15:13:46	Euronext Dublin	202106171281281
142	42.49	EUR	15:13:46	Euronext Dublin	202106171281537
92	42.51	EUR	15:14:18	Euronext Dublin	202106171285633
24	42.51	EUR	15:14:18	Euronext Dublin	202106171285889
76	42.51	EUR	15:14:18	Euronext Dublin	202106171286145
174	42.51	EUR	15:15:00	Euronext Dublin	202106171287169
219	42.53	EUR	15:16:06	Euronext Dublin	202106171294081
130	42.53	EUR	15:16:06	Euronext Dublin	202106171295617
4	42.54	EUR	15:16:45	Euronext Dublin	202106171297665
3	42.54	EUR	15:16:45	Euronext Dublin	202106171297921
2	42.54	EUR	15:16:46	Euronext Dublin	202106171298177
198	42.59	EUR	15:18:02	Euronext Dublin	202106171304065
386	42.59	EUR	15:18:27	Euronext Dublin	202106171304577
387	42.59	EUR	15:18:31	Euronext Dublin	202106171307649
60	42.58	EUR	15:18:31	Euronext Dublin	202106171309697
101	42.56	EUR	15:18:51	Euronext Dublin	202106171310209
2	42.59	EUR	15:19:49	Euronext Dublin	202106171315329
2	42.59	EUR	15:19:50	Euronext Dublin	202106171315585
69	42.59	EUR	15:20:34	Euronext Dublin	202106171316865
435	42.58	EUR	15:20:44	Euronext Dublin	202106171317889
98	42.58	EUR	15:20:44	Euronext Dublin	202106171320193
196	42.58	EUR	15:20:44	Euronext Dublin	202106171320449
49	42.55	EUR	15:20:53	Euronext Dublin	202106171321217
10	42.53	EUR	15:21:03	Euronext Dublin	202106171321729
59	42.53	EUR	15:21:03	Euronext Dublin	202106171321985
12	42.53	EUR	15:21:41	Euronext Dublin	202106171329921
53	42.54	EUR	15:22:18	Euronext Dublin	202106171330433
433	42.55	EUR	15:23:00	Euronext Dublin	202106171334273
150	42.55	EUR	15:23:00	Euronext Dublin	202106171335553
124	42.55	EUR	15:23:00	Euronext Dublin	202106171335809
56	42.55	EUR	15:23:00	Euronext Dublin	202106171336065
97	42.53	EUR	15:23:15	Euronext Dublin	202106171340417
125	42.54	EUR	15:24:41	Euronext Dublin	202106171346561
122	42.54	EUR	15:24:41	Euronext Dublin	202106171346817
109	42.54	EUR	15:25:02	Euronext Dublin	202106171349633
341	42.53	EUR	15:25:03	Euronext Dublin	202106171350657
54	42.53	EUR	15:25:03	Euronext Dublin	202106171350913
181	42.51	EUR	15:25:58	Euronext Dublin	202106171353473
5	42.53	EUR	15:27:23	Euronext Dublin	202106171356289
1	42.56	EUR	15:27:33	Euronext Dublin	202106171359361
125	42.56	EUR	15:27:37	Euronext Dublin	202106171359617
83	42.56	EUR	15:27:37	Euronext Dublin	202106171359873
330	42.55	EUR	15:27:39	Euronext Dublin	202106171361409
150	42.54	EUR	15:27:39	Euronext Dublin	202106171363713
124	42.54	EUR	15:27:39	Euronext Dublin	202106171363969
9	42.54	EUR	15:27:39	Euronext Dublin	202106171364225
100	42.53	EUR	15:28:22	Euronext Dublin	202106171368577
46	42.53	EUR	15:29:03	Euronext Dublin	202106171370369
125	42.54	EUR	15:29:34	Euronext Dublin	202106171374209
38	42.54	EUR	15:29:34	Euronext Dublin	202106171374465
45	42.54	EUR	15:29:35	Euronext Dublin	202106171374721
253	42.55	EUR	15:30:21	Euronext Dublin	202106171379841
143	42.55	EUR	15:30:21	Euronext Dublin	202106171380097
46	42.56	EUR	15:30:45	Euronext Dublin	202106171384961
292	42.55	EUR	15:30:49	Euronext Dublin	202106171385729
173	42.55	EUR	15:30:49	Euronext Dublin	202106171387265
202	42.53	EUR	15:32:09	Euronext Dublin	202106171394689
54	42.52	EUR	15:32:11	Euronext Dublin	202106171398017
169	42.53	EUR	15:32:51	Euronext Dublin	202106171404673
66	42.53	EUR	15:32:52	Euronext Dublin	202106171405441
96	42.54	EUR	15:33:14	Euronext Dublin	202106171406977
59	42.54	EUR	15:33:14	Euronext Dublin	202106171407745
47	42.54	EUR	15:33:22	Euronext Dublin	202106171409025
6	42.55	EUR	15:33:54	Euronext Dublin	202106171411073
85	42.54	EUR	15:34:05	Euronext Dublin	202106171412353
92	42.54	EUR	15:34:05	Euronext Dublin	202106171412609
118	42.54	EUR	15:34:27	Euronext Dublin	202106171413633
89	42.54	EUR	15:34:34	Euronext Dublin	202106171414401
47	42.54	EUR	15:34:34	Euronext Dublin	202106171414913
46	42.52	EUR	15:34:43	Euronext Dublin	202106171415681
96	42.54	EUR	15:34:59	Euronext Dublin	202106171420033
49	42.53	EUR	15:35:13	Euronext Dublin	202106171420545
68	42.52	EUR	15:35:24	Euronext Dublin	202106171421313
67	42.56	EUR	15:35:55	Euronext Dublin	202106171430017
71	42.56	EUR	15:35:55	Euronext Dublin	202106171430273
96	42.55	EUR	15:36:20	Euronext Dublin	202106171433857
73	42.57	EUR	15:37:16	Euronext Dublin	202106171445633
209	42.57	EUR	15:37:27	Euronext Dublin	202106171447425
1	42.57	EUR	15:37:30	Euronext Dublin	202106171448705
52	42.57	EUR	15:37:30	Euronext Dublin	202106171448961
46	42.57	EUR	15:37:45	Euronext Dublin	202106171449729
97	42.57	EUR	15:38:07	Euronext Dublin	202106171452033
28	42.57	EUR	15:38:40	Euronext Dublin	202106171457153
85	42.59	EUR	15:39:07	Euronext Dublin	202106171460481
51	42.59	EUR	15:39:22	Euronext Dublin	202106171460737
125	42.59	EUR	15:39:49	Euronext Dublin	202106171467905
49	42.59	EUR	15:39:51	Euronext Dublin	202106171468161
47	42.59	EUR	15:39:57	Euronext Dublin	202106171468417
54	42.61	EUR	15:40:24	Euronext Dublin	202106171479425
63	42.61	EUR	15:40:24	Euronext Dublin	202106171479681
93	42.59	EUR	15:41:04	Euronext Dublin	202106171481985
52	42.57	EUR	15:41:04	Euronext Dublin	202106171490945
46	42.59	EUR	15:41:21	Euronext Dublin	202106171498369
26	42.6	EUR	15:42:57	Euronext Dublin	202106171500673
153	42.6	EUR	15:42:57	Euronext Dublin	202106171500929
89	42.6	EUR	15:42:57	Euronext Dublin	202106171501697
52	42.62	EUR	15:43:52	Euronext Dublin	202106171510145
5	42.61	EUR	15:44:25	Euronext Dublin	202106171511425
167	42.61	EUR	15:44:25	Euronext Dublin	202106171511681
13	42.58	EUR	15:44:46	Euronext Dublin	202106171514497
33	42.58	EUR	15:44:46	Euronext Dublin	202106171514753
49	42.58	EUR	15:45:28	Euronext Dublin	202106171515777
97	42.56	EUR	15:45:30	Euronext Dublin	202106171516545
63	42.57	EUR	15:46:25	Euronext Dublin	202106171518849
43	42.57	EUR	15:46:38	Euronext Dublin	202106171519105
48	42.56	EUR	15:46:52	Euronext Dublin	202106171520129
16	42.56	EUR	15:46:52	Euronext Dublin	202106171520385
26	42.56	EUR	15:46:52	Euronext Dublin	202106171520641
48	42.56	EUR	15:47:00	Euronext Dublin	202106171521409
61	42.55	EUR	15:47:32	Euronext Dublin	202106171524737
49	42.55	EUR	15:48:07	Euronext Dublin	202106171531649
55	42.55	EUR	15:48:27	Euronext Dublin	202106171532161
90	42.54	EUR	15:48:30	Euronext Dublin	202106171532417
47	42.57	EUR	15:49:17	Euronext Dublin	202106171537281
43	42.56	EUR	15:49:29	Euronext Dublin	202106171538305
84	42.55	EUR	15:49:32	Euronext Dublin	202106171540609
35	42.53	EUR	15:50:09	Euronext Dublin	202106171545217
68	42.53	EUR	15:50:32	Euronext Dublin	202106171547521
46	42.53	EUR	15:50:50	Euronext Dublin	202106171548033
44	42.54	EUR	15:51:14	Euronext Dublin	202106171550337
82	42.54	EUR	15:51:28	Euronext Dublin	202106171552641
48	42.55	EUR	15:51:47	Euronext Dublin	202106171559553
87	42.54	EUR	15:52:08	Euronext Dublin	202106171561857
94	42.55	EUR	15:52:50	Euronext Dublin	202106171565441
21	42.53	EUR	15:53:02	Euronext Dublin	202106171567489
28	42.53	EUR	15:53:02	Euronext Dublin	202106171567745
64	42.52	EUR	15:54:00	Euronext Dublin	202106171570561
80	42.52	EUR	15:54:35	Euronext Dublin	202106171571585
45	42.52	EUR	15:54:47	Euronext Dublin	202106171572609
72	42.52	EUR	15:55:25	Euronext Dublin	202106171574145
249	42.51	EUR	15:56:44	Euronext Dublin	202106171576961
2	42.52	EUR	15:56:58	Euronext Dublin	202106171578497
82	42.52	EUR	15:57:37	Euronext Dublin	202106171579777
75	42.51	EUR	15:57:59	Euronext Dublin	202106171581057
4	42.51	EUR	15:58:09	Euronext Dublin	202106171582081
3	42.51	EUR	15:58:09	Euronext Dublin	202106171582337
52	42.5	EUR	15:58:20	Euronext Dublin	202106171583617
47	42.5	EUR	15:58:20	Euronext Dublin	202106171584129
95	42.48	EUR	15:59:04	Euronext Dublin	202106171586689
47	42.48	EUR	15:59:21	Euronext Dublin	202106171592321
48	42.47	EUR	15:59:40	Euronext Dublin	202106171597441
32	42.45	EUR	16:00:06	Euronext Dublin	202106171607681
3	42.46	EUR	16:00:24	Euronext Dublin	202106171609473
45	42.46	EUR	16:00:43	Euronext Dublin	202106171609729
44	42.46	EUR	16:01:05	Euronext Dublin	202106171610497
130	42.44	EUR	16:01:38	Euronext Dublin	202106171612033
59	42.44	EUR	16:01:38	Euronext Dublin	202106171612289
112	42.43	EUR	16:02:12	Euronext Dublin	202106171615105
11	42.43	EUR	16:02:14	Euronext Dublin	202106171615361
556	42.43	EUR	16:02:39	Euronext Dublin	202106171615617
287	42.43	EUR	16:02:39	Euronext Dublin	202106171616385
124	42.43	EUR	16:02:39	Euronext Dublin	202106171616641
150	42.43	EUR	16:02:39	Euronext Dublin	202106171616897
46	42.43	EUR	16:02:39	Euronext Dublin	202106171617153
88	42.43	EUR	16:02:39	Euronext Dublin	202106171617409
124	42.43	EUR	16:02:39	Euronext Dublin	202106171617665
24	42.43	EUR	16:03:52	Euronext Dublin	202106171621761
90	42.43	EUR	16:03:59	Euronext Dublin	202106171622529
466	42.43	EUR	16:03:59	Euronext Dublin	202106171622785
500	42.43	EUR	16:03:59	Euronext Dublin	202106171623041
56	42.43	EUR	16:03:59	Euronext Dublin	202106171623297
67	42.43	EUR	16:03:59	Euronext Dublin	202106171623553
150	42.43	EUR	16:03:59	Euronext Dublin	202106171623809
59	42.43	EUR	16:03:59	Euronext Dublin	202106171624065
42	42.38	EUR	16:06:57	Euronext Dublin	202106171635073
21	42.38	EUR	16:06:58	Euronext Dublin	202106171635841
10	42.38	EUR	16:06:58	Euronext Dublin	202106171636097
24	42.38	EUR	16:07:03	Euronext Dublin	202106171636353
25	42.38	EUR	16:07:03	Euronext Dublin	202106171636609
53	42.38	EUR	16:07:08	Euronext Dublin	202106171636865
12	42.38	EUR	16:07:11	Euronext Dublin	202106171637121
31	42.38	EUR	16:07:11	Euronext Dublin	202106171637377
53	42.38	EUR	16:07:16	Euronext Dublin	202106171637633
50	42.38	EUR	16:07:21	Euronext Dublin	202106171639169
88	42.38	EUR	16:07:22	Euronext Dublin	202106171639425
90	42.38	EUR	16:07:22	Euronext Dublin	202106171639681
150	42.38	EUR	16:07:22	Euronext Dublin	202106171639937
40	42.38	EUR	16:07:22	Euronext Dublin	202106171640193
184	42.38	EUR	16:07:22	Euronext Dublin	202106171640449
347	42.38	EUR	16:07:23	Euronext Dublin	202106171640705
899	42.38	EUR	16:07:27	Euronext Dublin	202106171640961
18	42.39	EUR	16:07:59	Euronext Dublin	202106171641985
69	42.39	EUR	16:07:59	Euronext Dublin	202106171642241
5	42.39	EUR	16:08:00	Euronext Dublin	202106171642497
121	42.39	EUR	16:08:09	Euronext Dublin	202106171642753
57	42.39	EUR	16:08:10	Euronext Dublin	202106171643009
1	42.39	EUR	16:08:11	Euronext Dublin	202106171643265
54	42.39	EUR	16:08:15	Euronext Dublin	202106171643521
23	42.39	EUR	16:08:16	Euronext Dublin	202106171643777
12	42.39	EUR	16:08:16	Euronext Dublin	202106171644033
78	42.38	EUR	16:08:18	Euronext Dublin	202106171644289
624	42.38	EUR	16:08:18	Euronext Dublin	202106171644545
52	42.38	EUR	16:08:18	Euronext Dublin	202106171645313
77	42.36	EUR	16:10:11	Euronext Dublin	202106171653761
34	42.37	EUR	16:10:30	Euronext Dublin	202106171656321
107	42.37	EUR	16:10:32	Euronext Dublin	202106171656577
195	42.37	EUR	16:10:39	Euronext Dublin	202106171656833
84	42.37	EUR	16:10:41	Euronext Dublin	202106171657089
3	42.37	EUR	16:10:41	Euronext Dublin	202106171657345
72	42.37	EUR	16:10:42	Euronext Dublin	202106171657601
38	42.37	EUR	16:10:42	Euronext Dublin	202106171657857
175	42.38	EUR	16:10:45	Euronext Dublin	202106171658369
83	42.38	EUR	16:10:45	Euronext Dublin	202106171658625
47	42.38	EUR	16:10:45	Euronext Dublin	202106171658881
127	42.37	EUR	16:10:48	Euronext Dublin	202106171659137
472	42.37	EUR	16:10:48	Euronext Dublin	202106171659393
65	42.37	EUR	16:10:48	Euronext Dublin	202106171659649
19	42.37	EUR	16:10:48	Euronext Dublin	202106171659905
580	42.37	EUR	16:10:48	Euronext Dublin	202106171660161
78	42.38	EUR	16:10:48	Euronext Dublin	202106171660417
124	42.38	EUR	16:10:48	Euronext Dublin	202106171660673
124	42.38	EUR	16:10:48	Euronext Dublin	202106171660929
150	42.38	EUR	16:10:48	Euronext Dublin	202106171661185
290	42.38	EUR	16:10:48	Euronext Dublin	202106171661441
36	42.38	EUR	16:10:48	Euronext Dublin	202106171661697
44	42.38	EUR	16:11:08	Euronext Dublin	202106171661953
45	42.38	EUR	16:11:13	Euronext Dublin	202106171662209
1	42.38	EUR	16:11:13	Euronext Dublin	202106171662465
48	42.38	EUR	16:11:18	Euronext Dublin	202106171662721
71	42.36	EUR	16:11:19	Euronext Dublin	202106171663745
165	42.35	EUR	16:11:36	Euronext Dublin	202106171665537
44	42.36	EUR	16:11:50	Euronext Dublin	202106171669377
42	42.36	EUR	16:12:11	Euronext Dublin	202106171673729
252	42.37	EUR	16:12:27	Euronext Dublin	202106171677057
199	42.36	EUR	16:12:52	Euronext Dublin	202106171679617
212	42.36	EUR	16:12:57	Euronext Dublin	202106171680385
49	42.36	EUR	16:12:57	Euronext Dublin	202106171680641
43	42.36	EUR	16:13:06	Euronext Dublin	202106171680897
86	42.36	EUR	16:13:17	Euronext Dublin	202106171682177
150	42.36	EUR	16:13:51	Euronext Dublin	202106171682433
124	42.36	EUR	16:13:51	Euronext Dublin	202106171682689
61	42.36	EUR	16:13:51	Euronext Dublin	202106171682945
53	42.36	EUR	16:13:59	Euronext Dublin	202106171683713
65	42.37	EUR	16:14:04	Euronext Dublin	202106171684737
49	42.37	EUR	16:14:07	Euronext Dublin	202106171684993
46	42.37	EUR	16:14:10	Euronext Dublin	202106171685249
144	42.37	EUR	16:14:13	Euronext Dublin	202106171685505
26	42.37	EUR	16:14:13	Euronext Dublin	202106171685761
83	42.37	EUR	16:14:13	Euronext Dublin	202106171686017
127	42.37	EUR	16:14:13	Euronext Dublin	202106171686273
103	42.37	EUR	16:14:13	Euronext Dublin	202106171686529
192	42.37	EUR	16:14:13	Euronext Dublin	202106171686785
155	42.37	EUR	16:14:13	Euronext Dublin	202106171687041
82	42.37	EUR	16:14:13	Euronext Dublin	202106171687297
41	42.37	EUR	16:14:13	Euronext Dublin	202106171687553
47	42.37	EUR	16:14:13	Euronext Dublin	202106171687809
46	42.36	EUR	16:14:20	Euronext Dublin	202106171689089
46	42.35	EUR	16:14:28	Euronext Dublin	202106171689601
51	42.35	EUR	16:14:33	Euronext Dublin	202106171689857
53	42.34	EUR	16:14:38	Euronext Dublin	202106171690113
49	42.33	EUR	16:14:42	Euronext Dublin	202106171690369
51	42.33	EUR	16:14:47	Euronext Dublin	202106171690625
44	42.33	EUR	16:14:51	Euronext Dublin	202106171690881
48	42.33	EUR	16:14:59	Euronext Dublin	202106171692161
103	42.37	EUR	16:16:35	Euronext Dublin	202106171701121
387	42.37	EUR	16:16:35	Euronext Dublin	202106171701377
208	42.37	EUR	16:16:35	Euronext Dublin	202106171701633
302	42.37	EUR	16:16:35	Euronext Dublin	202106171701889
1	42.37	EUR	16:16:39	Euronext Dublin	202106171703425
182	42.37	EUR	16:16:42	Euronext Dublin	202106171703681
40	42.37	EUR	16:16:42	Euronext Dublin	202106171703937

 

END

 

 

POSDKOBKOBKDPAD