Transaction in Own Shares

RNS Number : 0467A

CRH PLC

31 January 2022

 

31^st January 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 28^th January 2022 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:			64,343
Highest price paid per share:			€43.86
Lowest price paid per share:			€43.36
Volume weighted average price paid:			€43.5861

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30^th March 2022 following its announcement on 24^th December 2021 and were effected by CRH's broker as part of the Programme announced on 24^th December 2021.

Following settlement of the above transactions CRH will hold 5,470,119 of its ordinary shares in treasury which represents 0.707% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 768,670,219 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 on 28^th January 2022 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:			SGEN
Time zone:			GMT
Currency:			EUR
Date of Transactions:			28 January 2022
Aggregated Information
Trading venue			Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)			EUR	43.5861	64,343

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
57	43.82	EUR	08:00:02	Euronext Dublin	2022012819201
391	43.86	EUR	08:00:05	Euronext Dublin	2022012821761
59	43.8	EUR	08:01:00	Euronext Dublin	2022012822273
170	43.77	EUR	08:01:03	Euronext Dublin	2022012823809
218	43.77	EUR	08:01:03	Euronext Dublin	2022012824577
105	43.77	EUR	08:01:03	Euronext Dublin	2022012824833
59	43.73	EUR	08:01:03	Euronext Dublin	2022012826113
162	43.73	EUR	08:02:00	Euronext Dublin	2022012828161
157	43.73	EUR	08:02:00	Euronext Dublin	2022012829185
224	43.71	EUR	08:02:05	Euronext Dublin	2022012831489
81	43.74	EUR	08:03:02	Euronext Dublin	2022012837377
42	43.76	EUR	08:03:04	Euronext Dublin	2022012840193
60	43.75	EUR	08:03:04	Euronext Dublin	2022012840705
127	43.8	EUR	08:03:05	Euronext Dublin	2022012841729
54	43.8	EUR	08:03:05	Euronext Dublin	2022012841985
110	43.79	EUR	08:04:00	Euronext Dublin	2022012843265
111	43.77	EUR	08:05:00	Euronext Dublin	2022012844033
43	43.77	EUR	08:05:00	Euronext Dublin	2022012844545
52	43.76	EUR	08:05:01	Euronext Dublin	2022012844801
76	43.75	EUR	08:05:01	Euronext Dublin	2022012845313
8	43.74	EUR	08:05:02	Euronext Dublin	2022012845825
43	43.74	EUR	08:05:02	Euronext Dublin	2022012846081
69	43.72	EUR	08:05:03	Euronext Dublin	2022012846849
102	43.71	EUR	08:05:04	Euronext Dublin	2022012847873
136	43.7	EUR	08:06:00	Euronext Dublin	2022012851457
52	43.7	EUR	08:06:00	Euronext Dublin	2022012854017
81	43.67	EUR	08:06:01	Euronext Dublin	2022012861441
15	43.72	EUR	08:06:03	Euronext Dublin	2022012864769
66	43.72	EUR	08:06:03	Euronext Dublin	2022012865025
54	43.72	EUR	08:06:03	Euronext Dublin	2022012865537
179	43.74	EUR	08:07:01	Euronext Dublin	2022012866561
82	43.74	EUR	08:07:01	Euronext Dublin	2022012866817
83	43.77	EUR	08:07:04	Euronext Dublin	2022012867585
123	43.77	EUR	08:07:04	Euronext Dublin	2022012867841
27	43.77	EUR	08:07:04	Euronext Dublin	2022012868097
96	43.77	EUR	08:07:04	Euronext Dublin	2022012868353
129	43.81	EUR	08:08:05	Euronext Dublin	2022012871425
150	43.81	EUR	08:08:05	Euronext Dublin	2022012871681
18	43.81	EUR	08:08:05	Euronext Dublin	2022012871937
146	43.81	EUR	08:09:00	Euronext Dublin	2022012872705
6	43.81	EUR	08:09:00	Euronext Dublin	2022012872961
105	43.81	EUR	08:09:00	Euronext Dublin	2022012873217
184	43.83	EUR	08:09:04	Euronext Dublin	2022012873985
160	43.83	EUR	08:09:04	Euronext Dublin	2022012874753
156	43.83	EUR	08:09:04	Euronext Dublin	2022012875265
242	43.84	EUR	08:10:04	Euronext Dublin	2022012877313
244	43.84	EUR	08:10:04	Euronext Dublin	2022012878593
49	43.83	EUR	08:11:05	Euronext Dublin	2022012881153
50	43.81	EUR	08:12:00	Euronext Dublin	2022012881921
49	43.8	EUR	08:12:01	Euronext Dublin	2022012884481
51	43.8	EUR	08:12:01	Euronext Dublin	2022012885249
50	43.78	EUR	08:12:02	Euronext Dublin	2022012886017
49	43.78	EUR	08:12:03	Euronext Dublin	2022012889345
93	43.81	EUR	08:12:04	Euronext Dublin	2022012890625
150	43.77	EUR	08:13:04	Euronext Dublin	2022012892673
226	43.76	EUR	08:14:00	Euronext Dublin	2022012893185
64	43.76	EUR	08:14:01	Euronext Dublin	2022012893697
165	43.75	EUR	08:14:02	Euronext Dublin	2022012894209
64	43.74	EUR	08:14:02	Euronext Dublin	20220128102657
39	43.74	EUR	08:14:02	Euronext Dublin	20220128102913
91	43.75	EUR	08:14:04	Euronext Dublin	20220128108289
52	43.75	EUR	08:14:04	Euronext Dublin	20220128109313
80	43.7	EUR	08:14:05	Euronext Dublin	20220128110337
49	43.7	EUR	08:15:00	Euronext Dublin	20220128110849
51	43.71	EUR	08:15:00	Euronext Dublin	20220128112641
2	43.72	EUR	08:15:05	Euronext Dublin	20220128116993
266	43.71	EUR	08:16:04	Euronext Dublin	20220128118785
168	43.71	EUR	08:16:04	Euronext Dublin	20220128120065
66	43.71	EUR	08:16:04	Euronext Dublin	20220128120833
51	43.7	EUR	08:16:05	Euronext Dublin	20220128122625
55	43.75	EUR	08:19:00	Euronext Dublin	20220128123649
333	43.73	EUR	08:19:01	Euronext Dublin	20220128125697
150	43.73	EUR	08:19:01	Euronext Dublin	20220128126721
83	43.73	EUR	08:19:01	Euronext Dublin	20220128126977
64	43.73	EUR	08:19:01	Euronext Dublin	20220128127233
91	43.73	EUR	08:19:01	Euronext Dublin	20220128127489
150	43.73	EUR	08:19:01	Euronext Dublin	20220128127745
81	43.73	EUR	08:19:01	Euronext Dublin	20220128128001
63	43.73	EUR	08:19:01	Euronext Dublin	20220128128257
94	43.73	EUR	08:19:01	Euronext Dublin	20220128128513
103	43.71	EUR	08:19:04	Euronext Dublin	20220128131329
111	43.71	EUR	08:19:04	Euronext Dublin	20220128131585
142	43.71	EUR	08:19:05	Euronext Dublin	20220128132609
155	43.66	EUR	08:20:01	Euronext Dublin	20220128142849
50	43.66	EUR	08:20:01	Euronext Dublin	20220128143361
47	43.63	EUR	08:20:02	Euronext Dublin	20220128144641
114	43.63	EUR	08:20:04	Euronext Dublin	20220128146945
84	43.62	EUR	08:20:05	Euronext Dublin	20220128148737
46	43.63	EUR	08:20:05	Euronext Dublin	20220128152833
46	43.62	EUR	08:21:00	Euronext Dublin	20220128154369
89	43.65	EUR	08:21:01	Euronext Dublin	20220128160769
46	43.63	EUR	08:21:02	Euronext Dublin	20220128163329
46	43.62	EUR	08:21:03	Euronext Dublin	20220128165633
46	43.6	EUR	08:21:04	Euronext Dublin	20220128171521
46	43.55	EUR	08:21:05	Euronext Dublin	20220128171777
91	43.53	EUR	08:22:01	Euronext Dublin	20220128179713
57	43.52	EUR	08:22:02	Euronext Dublin	20220128180225
252	43.53	EUR	08:23:02	Euronext Dublin	20220128187905
55	43.53	EUR	08:23:02	Euronext Dublin	20220128189185
47	43.6	EUR	08:25:02	Euronext Dublin	20220128193793
48	43.6	EUR	08:25:02	Euronext Dublin	20220128194049
52	43.68	EUR	08:25:05	Euronext Dublin	20220128198657
383	43.68	EUR	08:25:05	Euronext Dublin	20220128198913
565	43.68	EUR	08:25:05	Euronext Dublin	20220128200193
116	43.68	EUR	08:25:05	Euronext Dublin	20220128200449
48	43.66	EUR	08:26:00	Euronext Dublin	20220128201729
214	43.7	EUR	08:28:00	Euronext Dublin	20220128207873
524	43.7	EUR	08:28:03	Euronext Dublin	20220128209921
150	43.7	EUR	08:28:03	Euronext Dublin	20220128210433
109	43.7	EUR	08:28:03	Euronext Dublin	20220128210689
35	43.7	EUR	08:28:03	Euronext Dublin	20220128210945
20	43.76	EUR	08:29:02	Euronext Dublin	20220128213761
449	43.76	EUR	08:29:05	Euronext Dublin	20220128214785
6	43.76	EUR	08:29:05	Euronext Dublin	20220128215041
46	43.72	EUR	08:30:05	Euronext Dublin	20220128219137
103	43.68	EUR	08:31:05	Euronext Dublin	20220128220417
116	43.68	EUR	08:31:05	Euronext Dublin	20220128220673
84	43.68	EUR	08:31:05	Euronext Dublin	20220128220929
48	43.66	EUR	08:31:05	Euronext Dublin	20220128222977
99	43.63	EUR	08:32:05	Euronext Dublin	20220128228865
99	43.61	EUR	08:33:02	Euronext Dublin	20220128231425
73	43.61	EUR	08:33:02	Euronext Dublin	20220128231937
50	43.59	EUR	08:33:03	Euronext Dublin	20220128232449
46	43.56	EUR	08:33:05	Euronext Dublin	20220128234241
87	43.56	EUR	08:34:01	Euronext Dublin	20220128236801
66	43.55	EUR	08:34:02	Euronext Dublin	20220128238081
47	43.55	EUR	08:34:02	Euronext Dublin	20220128238337
211	43.52	EUR	08:34:02	Euronext Dublin	20220128241921
131	43.63	EUR	08:35:02	Euronext Dublin	20220128245505
81	43.63	EUR	08:35:02	Euronext Dublin	20220128245761
150	43.63	EUR	08:35:02	Euronext Dublin	20220128246017
63	43.63	EUR	08:35:02	Euronext Dublin	20220128246273
82	43.63	EUR	08:35:03	Euronext Dublin	20220128246785
93	43.63	EUR	08:35:03	Euronext Dublin	20220128247041
81	43.63	EUR	08:35:03	Euronext Dublin	20220128247297
104	43.63	EUR	08:35:03	Euronext Dublin	20220128247553
97	43.58	EUR	08:37:00	Euronext Dublin	20220128258049
47	43.57	EUR	08:37:01	Euronext Dublin	20220128259329
150	43.57	EUR	08:37:02	Euronext Dublin	20220128259585
71	43.57	EUR	08:37:02	Euronext Dublin	20220128259841
91	43.54	EUR	08:38:00	Euronext Dublin	20220128262401
54	43.54	EUR	08:38:00	Euronext Dublin	20220128262657
250	43.56	EUR	08:39:00	Euronext Dublin	20220128266753
135	43.57	EUR	08:39:00	Euronext Dublin	20220128267009
150	43.58	EUR	08:39:05	Euronext Dublin	20220128269057
114	43.58	EUR	08:39:05	Euronext Dublin	20220128269313
29	43.56	EUR	08:40:00	Euronext Dublin	20220128270593
100	43.56	EUR	08:40:00	Euronext Dublin	20220128270849
50	43.55	EUR	08:40:01	Euronext Dublin	20220128271873
81	43.53	EUR	08:40:03	Euronext Dublin	20220128272641
87	43.51	EUR	08:40:04	Euronext Dublin	20220128277505
46	43.5	EUR	08:40:05	Euronext Dublin	20220128278785
113	43.48	EUR	08:41:01	Euronext Dublin	20220128279553
2	43.51	EUR	08:41:03	Euronext Dublin	20220128282369
92	43.56	EUR	08:43:01	Euronext Dublin	20220128283649
96	43.56	EUR	08:44:02	Euronext Dublin	20220128286721
66	43.56	EUR	08:44:02	Euronext Dublin	20220128287233
91	43.53	EUR	08:44:05	Euronext Dublin	20220128288769
72	43.53	EUR	08:44:05	Euronext Dublin	20220128289025
96	43.55	EUR	08:45:01	Euronext Dublin	20220128290049
50	43.53	EUR	08:45:02	Euronext Dublin	20220128291841
251	43.55	EUR	08:46:02	Euronext Dublin	20220128298241
220	43.57	EUR	08:46:04	Euronext Dublin	20220128299009
55	43.57	EUR	08:46:04	Euronext Dublin	20220128300033
93	43.62	EUR	08:47:04	Euronext Dublin	20220128303617
72	43.62	EUR	08:47:04	Euronext Dublin	20220128303873
140	43.6	EUR	08:47:05	Euronext Dublin	20220128305409
150	43.6	EUR	08:48:02	Euronext Dublin	20220128305921
92	43.6	EUR	08:48:02	Euronext Dublin	20220128306177
136	43.6	EUR	08:48:02	Euronext Dublin	20220128306433
72	43.6	EUR	08:48:02	Euronext Dublin	20220128306689
150	43.6	EUR	08:48:04	Euronext Dublin	20220128307713
105	43.6	EUR	08:48:04	Euronext Dublin	20220128307969
221	43.6	EUR	08:48:04	Euronext Dublin	20220128308225
123	43.6	EUR	08:48:04	Euronext Dublin	20220128308481
9	43.56	EUR	08:50:01	Euronext Dublin	20220128334849
32	43.56	EUR	08:50:02	Euronext Dublin	20220128335617
56	43.56	EUR	08:50:02	Euronext Dublin	20220128335873
99	43.55	EUR	08:50:04	Euronext Dublin	20220128337665
49	43.55	EUR	08:50:04	Euronext Dublin	20220128338433
219	43.58	EUR	08:51:04	Euronext Dublin	20220128342529
152	43.58	EUR	08:51:04	Euronext Dublin	20220128342785
1	43.58	EUR	08:51:04	Euronext Dublin	20220128343041
132	43.58	EUR	08:51:04	Euronext Dublin	20220128343297
150	43.55	EUR	08:52:01	Euronext Dublin	20220128345089
107	43.56	EUR	08:52:01	Euronext Dublin	20220128345345
49	43.55	EUR	08:52:01	Euronext Dublin	20220128345857
116	43.54	EUR	08:52:03	Euronext Dublin	20220128347393
132	43.56	EUR	08:52:05	Euronext Dublin	20220128348673
57	43.56	EUR	08:52:05	Euronext Dublin	20220128349185
91	43.54	EUR	08:53:01	Euronext Dublin	20220128349953
66	43.54	EUR	08:53:01	Euronext Dublin	20220128350465
92	43.52	EUR	08:53:02	Euronext Dublin	20220128350721
49	43.51	EUR	08:53:03	Euronext Dublin	20220128353537
187	43.52	EUR	08:54:00	Euronext Dublin	20220128354817
92	43.51	EUR	08:54:03	Euronext Dublin	20220128355841
70	43.51	EUR	08:54:03	Euronext Dublin	20220128356097
195	43.55	EUR	08:55:00	Euronext Dublin	20220128357633
135	43.55	EUR	08:55:00	Euronext Dublin	20220128358145
169	43.53	EUR	08:55:04	Euronext Dublin	20220128359681
86	43.53	EUR	08:55:05	Euronext Dublin	20220128360961
169	43.52	EUR	08:56:03	Euronext Dublin	20220128362497
54	43.51	EUR	08:56:03	Euronext Dublin	20220128363265
50	43.5	EUR	08:56:04	Euronext Dublin	20220128365313
94	43.45	EUR	08:57:00	Euronext Dublin	20220128367105
4	43.45	EUR	08:57:00	Euronext Dublin	20220128367617
52	43.44	EUR	08:57:01	Euronext Dublin	20220128367873
50	43.45	EUR	08:57:01	Euronext Dublin	20220128370177
31	43.58	EUR	08:59:01	Euronext Dublin	20220128373761
243	43.6	EUR	08:59:02	Euronext Dublin	20220128378113
150	43.6	EUR	08:59:02	Euronext Dublin	20220128379137
160	43.6	EUR	08:59:02	Euronext Dublin	20220128379393
11	43.6	EUR	08:59:02	Euronext Dublin	20220128379649
145	43.6	EUR	08:59:03	Euronext Dublin	20220128380161
65	43.6	EUR	09:01:00	Euronext Dublin	20220128387585
45	43.59	EUR	09:01:01	Euronext Dublin	20220128388097
45	43.58	EUR	09:01:02	Euronext Dublin	20220128388865
51	43.58	EUR	09:01:03	Euronext Dublin	20220128390145
114	43.59	EUR	09:02:01	Euronext Dublin	20220128394497
88	43.59	EUR	09:02:01	Euronext Dublin	20220128395777
147	43.59	EUR	09:02:04	Euronext Dublin	20220128397569
86	43.58	EUR	09:03:00	Euronext Dublin	20220128399361
45	43.56	EUR	09:03:01	Euronext Dublin	20220128399617
90	43.57	EUR	09:03:03	Euronext Dublin	20220128402689
84	43.53	EUR	09:03:05	Euronext Dublin	20220128404225
276	43.56	EUR	09:05:01	Euronext Dublin	20220128409089
49	43.53	EUR	09:05:01	Euronext Dublin	20220128409857
331	43.52	EUR	09:07:02	Euronext Dublin	20220128414977
224	43.52	EUR	09:07:02	Euronext Dublin	20220128415233
96	43.5	EUR	09:07:04	Euronext Dublin	20220128416769
97	43.5	EUR	09:08:00	Euronext Dublin	20220128420865
92	43.52	EUR	09:08:01	Euronext Dublin	20220128424193
80	43.51	EUR	09:08:03	Euronext Dublin	20220128426497
89	43.5	EUR	09:08:05	Euronext Dublin	20220128429057
48	43.5	EUR	09:08:05	Euronext Dublin	20220128431105
164	43.47	EUR	09:09:03	Euronext Dublin	20220128435713
260	43.51	EUR	09:11:00	Euronext Dublin	20220128440321
132	43.51	EUR	09:11:00	Euronext Dublin	20220128441089
98	43.54	EUR	09:11:04	Euronext Dublin	20220128442369
54	43.53	EUR	09:11:05	Euronext Dublin	20220128443905
152	43.53	EUR	09:12:04	Euronext Dublin	20220128446209
74	43.55	EUR	09:13:00	Euronext Dublin	20220128448001
100	43.6	EUR	09:18:00	Euronext Dublin	20220128464897
247	43.6	EUR	09:18:00	Euronext Dublin	20220128465153
82	43.6	EUR	09:36:05	Euronext Dublin	20220128532225
59	43.55	EUR	09:37:02	Euronext Dublin	20220128539649
158	43.56	EUR	09:38:02	Euronext Dublin	20220128543745
45	43.55	EUR	09:38:03	Euronext Dublin	20220128545281
65	43.56	EUR	09:39:00	Euronext Dublin	20220128547585
174	43.58	EUR	09:40:01	Euronext Dublin	20220128549633
85	43.58	EUR	09:40:03	Euronext Dublin	20220128552449
47	43.57	EUR	09:40:05	Euronext Dublin	20220128553729
175	43.6	EUR	09:42:00	Euronext Dublin	20220128557057
157	43.6	EUR	10:02:03	Euronext Dublin	20220128612609
84	43.59	EUR	10:02:05	Euronext Dublin	20220128614657
89	43.59	EUR	10:03:01	Euronext Dublin	20220128615681
45	43.55	EUR	10:03:03	Euronext Dublin	20220128618241
82	43.55	EUR	10:04:01	Euronext Dublin	20220128620289
60	43.55	EUR	10:04:01	Euronext Dublin	20220128620801
172	43.56	EUR	10:05:01	Euronext Dublin	20220128624129
173	43.55	EUR	10:05:05	Euronext Dublin	20220128626177
108	43.56	EUR	10:06:03	Euronext Dublin	20220128627969
26	43.56	EUR	10:06:03	Euronext Dublin	20220128628737
19	43.56	EUR	10:06:03	Euronext Dublin	20220128628993
146	43.56	EUR	10:06:04	Euronext Dublin	20220128629249
604	43.56	EUR	10:06:04	Euronext Dublin	20220128629505
70	43.53	EUR	10:07:03	Euronext Dublin	20220128633601
47	43.53	EUR	10:07:03	Euronext Dublin	20220128633857
2	43.53	EUR	10:08:00	Euronext Dublin	20220128636929
118	43.52	EUR	10:08:01	Euronext Dublin	20220128637185
58	43.52	EUR	10:08:01	Euronext Dublin	20220128637953
95	43.52	EUR	10:08:05	Euronext Dublin	20220128639745
67	43.51	EUR	10:09:00	Euronext Dublin	20220128644609
150	43.5	EUR	10:09:04	Euronext Dublin	20220128647425
45	43.52	EUR	10:10:04	Euronext Dublin	20220128649729
150	43.52	EUR	10:10:04	Euronext Dublin	20220128649985
400	43.52	EUR	10:11:02	Euronext Dublin	20220128650241
200	43.52	EUR	10:11:02	Euronext Dublin	20220128650497
38	43.53	EUR	10:14:04	Euronext Dublin	20220128656129
82	43.5	EUR	10:15:01	Euronext Dublin	20220128656897
63	43.51	EUR	10:16:00	Euronext Dublin	20220128658433
128	43.51	EUR	10:16:00	Euronext Dublin	20220128658689
101	43.54	EUR	10:16:02	Euronext Dublin	20220128660993
48	43.54	EUR	10:16:04	Euronext Dublin	20220128665601
46	43.54	EUR	10:16:05	Euronext Dublin	20220128666625
144	43.57	EUR	10:18:02	Euronext Dublin	20220128672001
162	43.57	EUR	10:18:02	Euronext Dublin	20220128672513
85	43.57	EUR	10:18:02	Euronext Dublin	20220128672769
175	43.54	EUR	10:19:01	Euronext Dublin	20220128673793
47	43.54	EUR	10:19:03	Euronext Dublin	20220128675841
10	43.54	EUR	10:19:03	Euronext Dublin	20220128677377
86	43.55	EUR	10:20:00	Euronext Dublin	20220128678913
6	43.55	EUR	10:20:00	Euronext Dublin	20220128679169
204	43.56	EUR	10:20:04	Euronext Dublin	20220128683265
117	43.56	EUR	10:20:04	Euronext Dublin	20220128683521
177	43.54	EUR	10:21:01	Euronext Dublin	20220128684801
11	43.54	EUR	10:21:01	Euronext Dublin	20220128685569
35	43.54	EUR	10:21:01	Euronext Dublin	20220128685825
52	43.54	EUR	10:21:03	Euronext Dublin	20220128687873
3	43.54	EUR	10:21:03	Euronext Dublin	20220128688129
21	43.52	EUR	10:21:04	Euronext Dublin	20220128688641
387	43.55	EUR	10:22:04	Euronext Dublin	20220128690689
47	43.54	EUR	10:22:05	Euronext Dublin	20220128691713
112	43.56	EUR	10:23:01	Euronext Dublin	20220128694529
49	43.55	EUR	10:23:01	Euronext Dublin	20220128695297
221	43.59	EUR	10:31:04	Euronext Dublin	20220128701185
363	43.59	EUR	10:31:04	Euronext Dublin	20220128701441
127	43.59	EUR	10:31:04	Euronext Dublin	20220128701697
74	43.58	EUR	10:31:05	Euronext Dublin	20220128702209
48	43.56	EUR	10:32:00	Euronext Dublin	20220128702721
46	43.55	EUR	10:32:00	Euronext Dublin	20220128704769
13	43.57	EUR	10:32:02	Euronext Dublin	20220128706305
62	43.57	EUR	10:32:02	Euronext Dublin	20220128706561
44	43.56	EUR	10:32:04	Euronext Dublin	20220128707073
124	43.54	EUR	10:33:01	Euronext Dublin	20220128708353
45	43.52	EUR	10:33:03	Euronext Dublin	20220128710913
393	43.53	EUR	10:35:03	Euronext Dublin	20220128715521
117	43.53	EUR	10:35:03	Euronext Dublin	20220128716033
49	43.52	EUR	10:35:04	Euronext Dublin	20220128716545
72	43.52	EUR	10:36:00	Euronext Dublin	20220128717825
45	43.5	EUR	10:36:01	Euronext Dublin	20220128718593
95	43.5	EUR	10:36:04	Euronext Dublin	20220128724225
182	43.57	EUR	10:37:03	Euronext Dublin	20220128732417
92	43.56	EUR	10:37:05	Euronext Dublin	20220128736257
87	43.53	EUR	10:38:03	Euronext Dublin	20220128740097
48	43.53	EUR	10:38:03	Euronext Dublin	20220128740609
95	43.51	EUR	10:39:00	Euronext Dublin	20220128743169
94	43.51	EUR	10:39:02	Euronext Dublin	20220128744193
177	43.51	EUR	10:40:01	Euronext Dublin	20220128745985
130	43.55	EUR	10:41:05	Euronext Dublin	20220128750337
238	43.55	EUR	10:41:05	Euronext Dublin	20220128750593
46	43.54	EUR	10:42:00	Euronext Dublin	20220128751105
89	43.52	EUR	10:43:01	Euronext Dublin	20220128752385
68	43.52	EUR	10:43:01	Euronext Dublin	20220128752641
31	43.57	EUR	10:47:05	Euronext Dublin	20220128754689
578	43.57	EUR	10:47:05	Euronext Dublin	20220128754945
303	43.58	EUR	10:48:00	Euronext Dublin	20220128756993
150	43.58	EUR	10:48:00	Euronext Dublin	20220128757249
119	43.58	EUR	10:48:00	Euronext Dublin	20220128757505
50	43.58	EUR	10:48:00	Euronext Dublin	20220128757761
125	43.57	EUR	10:48:01	Euronext Dublin	20220128758017
50	43.57	EUR	10:48:01	Euronext Dublin	20220128758529
148	43.59	EUR	10:49:00	Euronext Dublin	20220128762113
81	43.59	EUR	10:49:00	Euronext Dublin	20220128762625
205	43.6	EUR	10:50:00	Euronext Dublin	20220128764161
47	43.6	EUR	10:50:00	Euronext Dublin	20220128764417
220	43.58	EUR	10:51:03	Euronext Dublin	20220128765185
116	43.58	EUR	10:51:03	Euronext Dublin	20220128766977
45	43.59	EUR	10:51:04	Euronext Dublin	20220128771329
180	43.57	EUR	10:52:02	Euronext Dublin	20220128772609
48	43.56	EUR	10:52:04	Euronext Dublin	20220128775169
153	43.54	EUR	10:53:03	Euronext Dublin	20220128776449
200	43.57	EUR	10:54:01	Euronext Dublin	20220128779009
4	43.57	EUR	10:54:01	Euronext Dublin	20220128780033
44	43.57	EUR	10:54:01	Euronext Dublin	20220128780289
139	43.55	EUR	10:55:01	Euronext Dublin	20220128780801
93	43.55	EUR	10:55:01	Euronext Dublin	20220128781057
47	43.55	EUR	10:55:03	Euronext Dublin	20220128783361
48	43.55	EUR	10:55:04	Euronext Dublin	20220128783873
182	43.54	EUR	10:56:05	Euronext Dublin	20220128787457
284	43.58	EUR	10:59:00	Euronext Dublin	20220128792321
152	43.58	EUR	10:59:00	Euronext Dublin	20220128793601
108	43.58	EUR	10:59:00	Euronext Dublin	20220128793857
48	43.58	EUR	10:59:01	Euronext Dublin	20220128794881
1	43.58	EUR	11:02:01	Euronext Dublin	20220128801281
29	43.55	EUR	11:03:02	Euronext Dublin	20220128802305
400	43.55	EUR	11:03:02	Euronext Dublin	20220128802561
122	43.56	EUR	11:03:02	Euronext Dublin	20220128803841
206	43.57	EUR	11:05:01	Euronext Dublin	20220128805889
161	43.57	EUR	11:05:01	Euronext Dublin	20220128806401
173	43.56	EUR	11:06:04	Euronext Dublin	20220128809729
63	43.56	EUR	11:06:04	Euronext Dublin	20220128810753
47	43.56	EUR	11:07:02	Euronext Dublin	20220128811521
114	43.59	EUR	11:07:05	Euronext Dublin	20220128813057
47	43.57	EUR	11:08:02	Euronext Dublin	20220128813825
173	43.55	EUR	11:09:05	Euronext Dublin	20220128816641
63	43.55	EUR	11:09:05	Euronext Dublin	20220128817153
92	43.52	EUR	11:10:05	Euronext Dublin	20220128818945
106	43.49	EUR	11:11:02	Euronext Dublin	20220128820225
45	43.48	EUR	11:11:04	Euronext Dublin	20220128822017
45	43.48	EUR	11:12:00	Euronext Dublin	20220128827393
1	43.49	EUR	11:12:05	Euronext Dublin	20220128828929
1	43.49	EUR	11:12:05	Euronext Dublin	20220128829441
91	43.49	EUR	11:12:05	Euronext Dublin	20220128829697
97	43.49	EUR	11:13:05	Euronext Dublin	20220128832769
108	43.46	EUR	11:14:04	Euronext Dublin	20220128841729
90	43.44	EUR	11:15:00	Euronext Dublin	20220128842241
93	43.43	EUR	11:15:03	Euronext Dublin	20220128844033
50	43.43	EUR	11:15:04	Euronext Dublin	20220128846337
274	43.42	EUR	11:17:04	Euronext Dublin	20220128851201
201	43.41	EUR	11:17:05	Euronext Dublin	20220128851969
72	43.44	EUR	11:18:03	Euronext Dublin	20220128856321
55	43.44	EUR	11:18:03	Euronext Dublin	20220128856577
357	43.44	EUR	11:18:03	Euronext Dublin	20220128856833
277	43.44	EUR	11:18:03	Euronext Dublin	20220128857089
80	43.44	EUR	11:18:03	Euronext Dublin	20220128857345
70	43.44	EUR	11:18:03	Euronext Dublin	20220128857601
80	43.44	EUR	11:18:03	Euronext Dublin	20220128857857
137	43.44	EUR	11:18:03	Euronext Dublin	20220128858113
140	43.44	EUR	11:18:03	Euronext Dublin	20220128858369
357	43.44	EUR	11:18:03	Euronext Dublin	20220128858625
4	43.44	EUR	11:18:03	Euronext Dublin	20220128858881
353	43.44	EUR	11:18:03	Euronext Dublin	20220128859137
357	43.44	EUR	11:18:03	Euronext Dublin	20220128859393
161	43.44	EUR	11:18:03	Euronext Dublin	20220128859649
94	43.42	EUR	11:19:01	Euronext Dublin	20220128860673
363	43.41	EUR	11:20:03	Euronext Dublin	20220128862465
179	43.39	EUR	11:21:02	Euronext Dublin	20220128865025
64	43.39	EUR	11:21:02	Euronext Dublin	20220128865281
203	43.37	EUR	11:22:00	Euronext Dublin	20220128866305
441	43.36	EUR	11:23:03	Euronext Dublin	20220128869377
46	43.36	EUR	11:23:03	Euronext Dublin	20220128869633
88	43.39	EUR	11:24:02	Euronext Dublin	20220128877057
188	43.38	EUR	11:24:03	Euronext Dublin	20220128878337
40	43.38	EUR	11:25:00	Euronext Dublin	20220128879361
131	43.38	EUR	11:25:00	Euronext Dublin	20220128879617
93	43.39	EUR	11:25:04	Euronext Dublin	20220128880641
60	43.39	EUR	11:25:04	Euronext Dublin	20220128881665
41	43.41	EUR	11:26:00	Euronext Dublin	20220128882945
51	43.41	EUR	11:26:00	Euronext Dublin	20220128883201
72	43.41	EUR	11:26:03	Euronext Dublin	20220128884225
46	43.41	EUR	11:26:03	Euronext Dublin	20220128884993
131	43.45	EUR	11:28:00	Euronext Dublin	20220128889601
65	43.45	EUR	11:28:00	Euronext Dublin	20220128889857
98	43.45	EUR	11:28:00	Euronext Dublin	20220128890881
215	43.49	EUR	11:29:03	Euronext Dublin	20220128893953
198	43.48	EUR	11:31:03	Euronext Dublin	20220128896001
95	43.48	EUR	11:31:03	Euronext Dublin	20220128896513
45	43.48	EUR	11:31:03	Euronext Dublin	20220128897281
18	43.48	EUR	11:31:05	Euronext Dublin	20220128898049
27	43.48	EUR	11:31:05	Euronext Dublin	20220128898305
68	43.46	EUR	11:32:02	Euronext Dublin	20220128900097
466	43.53	EUR	11:35:00	Euronext Dublin	20220128905729
179	43.55	EUR	11:36:03	Euronext Dublin	20220128907521
177	43.55	EUR	11:37:03	Euronext Dublin	20220128911105
78	43.55	EUR	11:37:03	Euronext Dublin	20220128911617
8	43.55	EUR	11:37:03	Euronext Dublin	20220128911873
92	43.55	EUR	11:38:00	Euronext Dublin	20220128915457
92	43.54	EUR	11:38:04	Euronext Dublin	20220128915969
47	43.54	EUR	11:38:05	Euronext Dublin	20220128917505
172	43.55	EUR	11:39:05	Euronext Dublin	20220128926209
46	43.53	EUR	11:40:00	Euronext Dublin	20220128927233
91	43.52	EUR	11:40:05	Euronext Dublin	20220128929281
87	43.53	EUR	11:41:04	Euronext Dublin	20220128930561
81	43.54	EUR	11:43:00	Euronext Dublin	20220128932353
89	43.54	EUR	11:43:00	Euronext Dublin	20220128932609
139	43.53	EUR	11:44:01	Euronext Dublin	20220128936961
88	43.52	EUR	11:44:05	Euronext Dublin	20220128938753
46	43.54	EUR	11:46:02	Euronext Dublin	20220128942337
290	43.57	EUR	11:53:03	Euronext Dublin	20220128948737
22	43.57	EUR	11:53:03	Euronext Dublin	20220128948993
108	43.57	EUR	11:53:03	Euronext Dublin	20220128949761
116	43.57	EUR	11:54:01	Euronext Dublin	20220128950785
46	43.57	EUR	11:54:02	Euronext Dublin	20220128951297
183	43.55	EUR	11:55:04	Euronext Dublin	20220128952833
181	43.57	EUR	12:11:02	Euronext Dublin	20220128989185
82	43.56	EUR	12:11:02	Euronext Dublin	20220128989697
187	43.57	EUR	12:23:00	Euronext Dublin	202201281037313
47	43.55	EUR	12:23:01	Euronext Dublin	202201281038849
96	43.56	EUR	12:23:05	Euronext Dublin	202201281041665
87	43.56	EUR	12:24:02	Euronext Dublin	202201281044481
45	43.55	EUR	12:24:05	Euronext Dublin	202201281046785
82	43.56	EUR	12:25:01	Euronext Dublin	202201281048833
46	43.55	EUR	12:25:03	Euronext Dublin	202201281050625
125	43.55	EUR	12:26:04	Euronext Dublin	202201281058049
156	43.55	EUR	12:28:02	Euronext Dublin	202201281060609
114	43.54	EUR	12:29:01	Euronext Dublin	202201281061377
60	43.54	EUR	12:29:01	Euronext Dublin	202201281062145
156	43.56	EUR	12:30:01	Euronext Dublin	202201281067265
261	43.56	EUR	12:31:03	Euronext Dublin	202201281069825
157	43.57	EUR	12:32:02	Euronext Dublin	202201281072385
103	43.56	EUR	12:33:04	Euronext Dublin	202201281073665
169	43.56	EUR	12:35:00	Euronext Dublin	202201281074689
11	43.56	EUR	12:35:00	Euronext Dublin	202201281074945
220	43.55	EUR	12:35:03	Euronext Dublin	202201281075969
81	43.55	EUR	12:35:03	Euronext Dublin	202201281076225
81	43.54	EUR	12:36:00	Euronext Dublin	202201281078017
153	43.54	EUR	12:37:00	Euronext Dublin	202201281079297
50	43.53	EUR	12:37:01	Euronext Dublin	202201281080833
45	43.53	EUR	12:37:02	Euronext Dublin	202201281084673
45	43.5	EUR	12:37:04	Euronext Dublin	202201281091329
46	43.5	EUR	12:38:01	Euronext Dublin	202201281093377
88	43.5	EUR	12:38:04	Euronext Dublin	202201281100033
91	43.5	EUR	12:39:03	Euronext Dublin	202201281100801
45	43.49	EUR	12:39:04	Euronext Dublin	202201281102593
46	43.49	EUR	12:40:02	Euronext Dublin	202201281105665
77	43.51	EUR	12:41:05	Euronext Dublin	202201281111809
92	43.51	EUR	12:41:05	Euronext Dublin	202201281112065
45	43.49	EUR	12:42:02	Euronext Dublin	202201281113089
88	43.49	EUR	12:43:01	Euronext Dublin	202201281120001
34	43.49	EUR	12:43:02	Euronext Dublin	202201281120513
11	43.49	EUR	12:43:02	Euronext Dublin	202201281120769
5	43.47	EUR	12:43:05	Euronext Dublin	202201281126401
41	43.47	EUR	12:43:05	Euronext Dublin	202201281126657
177	43.46	EUR	12:44:05	Euronext Dublin	202201281130497
148	43.47	EUR	12:46:01	Euronext Dublin	202201281133057
62	43.47	EUR	12:46:01	Euronext Dublin	202201281133313
49	43.47	EUR	12:46:01	Euronext Dublin	202201281133569
87	43.46	EUR	12:46:04	Euronext Dublin	202201281135105
48	43.46	EUR	12:46:05	Euronext Dublin	202201281136129
47	43.45	EUR	12:47:01	Euronext Dublin	202201281136641
51	43.45	EUR	12:47:01	Euronext Dublin	202201281136897
11	43.46	EUR	12:47:05	Euronext Dublin	202201281139457
12	43.46	EUR	12:47:05	Euronext Dublin	202201281139713
18	43.46	EUR	12:47:05	Euronext Dublin	202201281139969
143	43.46	EUR	12:48:02	Euronext Dublin	202201281140737
51	43.46	EUR	12:48:02	Euronext Dublin	202201281141505
159	43.44	EUR	12:49:00	Euronext Dublin	202201281143553
142	43.43	EUR	12:50:00	Euronext Dublin	202201281145857
64	43.43	EUR	12:50:00	Euronext Dublin	202201281146113
191	43.45	EUR	12:52:00	Euronext Dublin	202201281150209
146	43.45	EUR	12:52:00	Euronext Dublin	202201281150465
53	43.44	EUR	12:52:00	Euronext Dublin	202201281151745
169	43.43	EUR	12:52:05	Euronext Dublin	202201281152769
162	43.45	EUR	12:54:03	Euronext Dublin	202201281163265
110	43.45	EUR	12:54:03	Euronext Dublin	202201281164289
52	43.43	EUR	12:55:00	Euronext Dublin	202201281165313
91	43.42	EUR	12:55:03	Euronext Dublin	202201281166593
48	43.42	EUR	12:55:04	Euronext Dublin	202201281167105
75	43.45	EUR	12:56:02	Euronext Dublin	202201281168641
19	43.43	EUR	12:56:03	Euronext Dublin	202201281169409
28	43.43	EUR	12:56:03	Euronext Dublin	202201281169665
175	43.44	EUR	12:57:04	Euronext Dublin	202201281172481
3	43.44	EUR	12:57:04	Euronext Dublin	202201281172993
59	43.43	EUR	12:57:05	Euronext Dublin	202201281173249
175	43.45	EUR	12:58:05	Euronext Dublin	202201281177089
383	43.46	EUR	13:01:01	Euronext Dublin	202201281178881
50	43.46	EUR	13:01:01	Euronext Dublin	202201281179137
242	43.53	EUR	13:03:00	Euronext Dublin	202201281188609
61	43.52	EUR	13:03:01	Euronext Dublin	202201281189121
100	43.55	EUR	13:05:03	Euronext Dublin	202201281192961
20	43.55	EUR	13:05:03	Euronext Dublin	202201281193217
346	43.54	EUR	13:05:04	Euronext Dublin	202201281194241
68	43.54	EUR	13:05:04	Euronext Dublin	202201281194497
46	43.5	EUR	13:05:05	Euronext Dublin	202201281195265
132	43.51	EUR	13:07:03	Euronext Dublin	202201281198337
143	43.51	EUR	13:07:04	Euronext Dublin	202201281198849
62	43.52	EUR	13:07:04	Euronext Dublin	202201281199361
53	43.5	EUR	13:08:00	Euronext Dublin	202201281204993
166	43.52	EUR	13:08:04	Euronext Dublin	202201281212673
394	43.54	EUR	13:11:01	Euronext Dublin	202201281220609
52	43.54	EUR	13:11:01	Euronext Dublin	202201281221633
129	43.54	EUR	13:12:03	Euronext Dublin	202201281225985
47	43.54	EUR	13:12:03	Euronext Dublin	202201281226241
45	43.52	EUR	13:12:04	Euronext Dublin	202201281227009
68	43.56	EUR	13:14:00	Euronext Dublin	202201281229825
128	43.56	EUR	13:14:00	Euronext Dublin	202201281230593
101	43.57	EUR	13:22:03	Euronext Dublin	202201281257473
73	43.57	EUR	13:23:01	Euronext Dublin	202201281260033
233	43.56	EUR	13:24:05	Euronext Dublin	202201281263361
90	43.57	EUR	13:25:02	Euronext Dublin	202201281266689
83	43.55	EUR	13:26:00	Euronext Dublin	202201281271297
49	43.82	EUR	14:38:01	Euronext Dublin	202201281545473
90	43.83	EUR	14:38:04	Euronext Dublin	202201281551361
48	43.82	EUR	14:38:04	Euronext Dublin	202201281553153
97	43.82	EUR	14:39:01	Euronext Dublin	202201281554689
140	43.81	EUR	14:39:02	Euronext Dublin	202201281555713
216	43.83	EUR	14:40:00	Euronext Dublin	202201281559809
55	43.84	EUR	14:40:00	Euronext Dublin	202201281560577
15	43.82	EUR	14:40:01	Euronext Dublin	202201281562113
35	43.82	EUR	14:40:01	Euronext Dublin	202201281562369
84	43.86	EUR	14:40:03	Euronext Dublin	202201281568001
45	43.86	EUR	14:40:04	Euronext Dublin	202201281569537
88	43.84	EUR	14:41:00	Euronext Dublin	202201281572353
55	43.85	EUR	14:41:03	Euronext Dublin	202201281574657
123	43.85	EUR	14:46:03	Euronext Dublin	202201281628417
47	43.84	EUR	14:46:04	Euronext Dublin	202201281630977
48	43.84	EUR	14:46:05	Euronext Dublin	202201281637377
34	43.83	EUR	14:46:05	Euronext Dublin	202201281638401
13	43.83	EUR	14:46:05	Euronext Dublin	202201281638657
13	43.79	EUR	14:47:02	Euronext Dublin	202201281640961
35	43.79	EUR	14:47:02	Euronext Dublin	202201281641217
50	43.79	EUR	14:47:02	Euronext Dublin	202201281641473
77	43.79	EUR	14:47:02	Euronext Dublin	202201281641729
48	43.78	EUR	14:47:02	Euronext Dublin	202201281642241
109	43.77	EUR	14:48:00	Euronext Dublin	202201281644289
85	43.77	EUR	14:48:00	Euronext Dublin	202201281644801
111	43.8	EUR	14:48:05	Euronext Dublin	202201281648897
73	43.8	EUR	14:48:05	Euronext Dublin	202201281649153
46	43.81	EUR	14:48:05	Euronext Dublin	202201281649665
96	43.85	EUR	14:49:02	Euronext Dublin	202201281653761
46	43.84	EUR	14:49:03	Euronext Dublin	202201281655297
46	43.84	EUR	14:49:04	Euronext Dublin	202201281656065
193	43.85	EUR	14:55:03	Euronext Dublin	202201281719809
1	43.85	EUR	14:55:04	Euronext Dublin	202201281724929
45	43.85	EUR	14:55:04	Euronext Dublin	202201281725185
210	43.85	EUR	14:59:03	Euronext Dublin	202201281750273
47	43.85	EUR	14:59:03	Euronext Dublin	202201281750785
45	43.85	EUR	15:00:00	Euronext Dublin	202201281752833
55	43.85	EUR	15:00:00	Euronext Dublin	202201281753089
88	43.84	EUR	15:00:02	Euronext Dublin	202201281754625
90	43.83	EUR	15:00:04	Euronext Dublin	202201281755393
33	43.83	EUR	15:01:00	Euronext Dublin	202201281757441
66	43.83	EUR	15:01:00	Euronext Dublin	202201281757697
80	43.84	EUR	15:01:02	Euronext Dublin	202201281768193
61	43.84	EUR	15:01:02	Euronext Dublin	202201281768449
76	43.82	EUR	15:02:00	Euronext Dublin	202201281773057
89	43.82	EUR	15:02:00	Euronext Dublin	202201281773313
89	43.81	EUR	15:02:03	Euronext Dublin	202201281775617
155	43.8	EUR	15:03:01	Euronext Dublin	202201281778689

 

END

 

 

POSBKFBDOBKDFDB