Transaction in Own Shares

RNS Number : 3586K

CRH PLC

05 May 2022

 

5^th May 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 4^th May 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:			121,500
Highest price paid per share:			€38.77
Lowest price paid per share:			€37.96
Volume weighted average price paid:			€38.2086

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 27^th June 2022 following its announcement on 17^th March 2022 and were effected by CRH's broker as part of the Programme announced on 17^th March 2022.

Following settlement of the above transactions CRH will hold 9,245,276 of its ordinary shares in treasury which represents 1.194% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 764,895,062 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 4^th May 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:			BST
Currency:			EUR
Date of Transactions:			04 May 2022
Aggregated Information
Trading venue			Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin (XMSM)			EUR	38.2086	121,500

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
159	38.65	EUR	08:00:35	Euronext Dublin	2022050412801
141	38.645	EUR	08:00:39	Euronext Dublin	2022050413569
66	38.62	EUR	08:00:40	Euronext Dublin	2022050414337
75	38.665	EUR	08:01:16	Euronext Dublin	2022050416129
187	38.665	EUR	08:01:16	Euronext Dublin	2022050416385
189	38.635	EUR	08:01:30	Euronext Dublin	2022050416897
154	38.62	EUR	08:01:36	Euronext Dublin	2022050417409
177	38.615	EUR	08:01:47	Euronext Dublin	2022050417921
151	38.61	EUR	08:01:49	Euronext Dublin	2022050418945
43	38.61	EUR	08:01:49	Euronext Dublin	2022050419201
117	38.58	EUR	08:01:49	Euronext Dublin	2022050420225
181	38.55	EUR	08:02:00	Euronext Dublin	2022050420737
306	38.59	EUR	08:03:21	Euronext Dublin	2022050422273
197	38.59	EUR	08:03:35	Euronext Dublin	2022050423553
108	38.59	EUR	08:03:37	Euronext Dublin	2022050425345
300	38.615	EUR	08:04:04	Euronext Dublin	2022050426625
253	38.77	EUR	08:05:22	Euronext Dublin	2022050427393
53	38.75	EUR	08:05:22	Euronext Dublin	2022050431489
175	38.75	EUR	08:05:22	Euronext Dublin	2022050431745
9	38.75	EUR	08:05:22	Euronext Dublin	2022050432001
115	38.75	EUR	08:05:23	Euronext Dublin	2022050432257
372	38.725	EUR	08:05:24	Euronext Dublin	2022050432769
289	38.715	EUR	08:05:31	Euronext Dublin	2022050434049
90	38.655	EUR	08:06:05	Euronext Dublin	2022050435841
85	38.63	EUR	08:06:09	Euronext Dublin	2022050436353
52	38.625	EUR	08:06:32	Euronext Dublin	2022050439169
54	38.62	EUR	08:06:43	Euronext Dublin	2022050439937
99	38.625	EUR	08:07:04	Euronext Dublin	2022050440705
217	38.625	EUR	08:07:40	Euronext Dublin	2022050441985
64	38.7	EUR	08:09:01	Euronext Dublin	2022050444545
219	38.7	EUR	08:09:01	Euronext Dublin	2022050444801
243	38.675	EUR	08:09:02	Euronext Dublin	2022050445825
94	38.67	EUR	08:09:03	Euronext Dublin	2022050446337
142	38.7	EUR	08:10:08	Euronext Dublin	2022050448385
149	38.695	EUR	08:10:11	Euronext Dublin	2022050449921
189	38.685	EUR	08:10:16	Euronext Dublin	2022050450177
126	38.715	EUR	08:10:35	Euronext Dublin	2022050451713
63	38.695	EUR	08:12:01	Euronext Dublin	2022050453505
58	38.595	EUR	08:14:35	Euronext Dublin	2022050483969
53	38.565	EUR	08:14:44	Euronext Dublin	2022050485249
9	38.59	EUR	08:15:06	Euronext Dublin	2022050486273
52	38.59	EUR	08:15:07	Euronext Dublin	2022050487297
137	38.59	EUR	08:15:28	Euronext Dublin	2022050488065
53	38.585	EUR	08:15:31	Euronext Dublin	2022050488577
52	38.535	EUR	08:15:42	Euronext Dublin	2022050490625
1	38.535	EUR	08:15:51	Euronext Dublin	2022050490881
123	38.535	EUR	08:16:15	Euronext Dublin	2022050492161
52	38.515	EUR	08:16:15	Euronext Dublin	2022050492673
83	38.52	EUR	08:16:38	Euronext Dublin	2022050494465
60	38.505	EUR	08:16:45	Euronext Dublin	2022050494977
139	38.485	EUR	08:16:47	Euronext Dublin	2022050496769
9	38.46	EUR	08:17:26	Euronext Dublin	2022050497281
201	38.465	EUR	08:17:42	Euronext Dublin	2022050499329
42	38.47	EUR	08:18:18	Euronext Dublin	20220504100097
270	38.5	EUR	08:18:46	Euronext Dublin	20220504103425
197	38.505	EUR	08:18:46	Euronext Dublin	20220504103681
301	38.53	EUR	08:20:29	Euronext Dublin	20220504105473
317	38.515	EUR	08:20:42	Euronext Dublin	20220504105985
31	38.515	EUR	08:20:42	Euronext Dublin	20220504107265
161	38.49	EUR	08:20:54	Euronext Dublin	20220504107777
169	38.49	EUR	08:21:26	Euronext Dublin	20220504108801
11	38.49	EUR	08:21:26	Euronext Dublin	20220504109057
179	38.465	EUR	08:22:13	Euronext Dublin	20220504109569
149	38.445	EUR	08:22:20	Euronext Dublin	20220504110593
67	38.445	EUR	08:22:34	Euronext Dublin	20220504112129
138	38.425	EUR	08:22:48	Euronext Dublin	20220504112897
129	38.43	EUR	08:23:02	Euronext Dublin	20220504113665
31	38.43	EUR	08:23:02	Euronext Dublin	20220504114433
27	38.43	EUR	08:23:02	Euronext Dublin	20220504114689
164	38.42	EUR	08:24:11	Euronext Dublin	20220504120321
117	38.415	EUR	08:24:11	Euronext Dublin	20220504120577
52	38.41	EUR	08:24:24	Euronext Dublin	20220504121089
78	38.4	EUR	08:24:45	Euronext Dublin	20220504121345
113	38.39	EUR	08:25:06	Euronext Dublin	20220504122625
105	38.39	EUR	08:25:53	Euronext Dublin	20220504125953
69	38.38	EUR	08:26:02	Euronext Dublin	20220504126465
89	38.37	EUR	08:26:25	Euronext Dublin	20220504129025
162	38.37	EUR	08:26:31	Euronext Dublin	20220504129281
39	38.34	EUR	08:26:56	Euronext Dublin	20220504131329
106	38.335	EUR	08:27:16	Euronext Dublin	20220504132097
63	38.295	EUR	08:27:22	Euronext Dublin	20220504132865
150	38.295	EUR	08:27:51	Euronext Dublin	20220504134657
99	38.32	EUR	08:28:30	Euronext Dublin	20220504136449
125	38.325	EUR	08:28:30	Euronext Dublin	20220504137729
50	38.325	EUR	08:28:31	Euronext Dublin	20220504137985
46	38.325	EUR	08:28:41	Euronext Dublin	20220504138241
44	38.325	EUR	08:28:41	Euronext Dublin	20220504138497
175	38.305	EUR	08:28:52	Euronext Dublin	20220504139009
4	38.305	EUR	08:28:52	Euronext Dublin	20220504139265
175	38.3	EUR	08:28:53	Euronext Dublin	20220504139521
14	38.3	EUR	08:28:53	Euronext Dublin	20220504139777
175	38.33	EUR	08:29:45	Euronext Dublin	20220504141825
2	38.33	EUR	08:29:45	Euronext Dublin	20220504142081
129	38.305	EUR	08:31:00	Euronext Dublin	20220504144385
166	38.3	EUR	08:32:00	Euronext Dublin	20220504145153
118	38.305	EUR	08:32:16	Euronext Dublin	20220504145665
253	38.295	EUR	08:32:40	Euronext Dublin	20220504150529
67	38.29	EUR	08:32:40	Euronext Dublin	20220504151553
160	38.275	EUR	08:32:44	Euronext Dublin	20220504152065
37	38.255	EUR	08:33:00	Euronext Dublin	20220504153089
145	38.25	EUR	08:33:01	Euronext Dublin	20220504154113
86	38.23	EUR	08:33:14	Euronext Dublin	20220504157697
79	38.265	EUR	08:34:08	Euronext Dublin	20220504161025
99	38.26	EUR	08:34:10	Euronext Dublin	20220504162049
33	38.26	EUR	08:34:37	Euronext Dublin	20220504162305
66	38.26	EUR	08:34:37	Euronext Dublin	20220504162561
79	38.26	EUR	08:34:51	Euronext Dublin	20220504163329
151	38.25	EUR	08:34:59	Euronext Dublin	20220504164097
66	38.23	EUR	08:35:31	Euronext Dublin	20220504164353
70	38.225	EUR	08:35:52	Euronext Dublin	20220504164865
120	38.23	EUR	08:35:52	Euronext Dublin	20220504165121
44	38.225	EUR	08:35:58	Euronext Dublin	20220504165377
43	38.225	EUR	08:35:58	Euronext Dublin	20220504165633
44	38.225	EUR	08:36:04	Euronext Dublin	20220504165889
116	38.215	EUR	08:36:19	Euronext Dublin	20220504166145
77	38.205	EUR	08:36:19	Euronext Dublin	20220504166913
54	38.185	EUR	08:36:29	Euronext Dublin	20220504167937
103	38.165	EUR	08:36:45	Euronext Dublin	20220504169217
40	38.15	EUR	08:36:50	Euronext Dublin	20220504169473
105	38.18	EUR	08:37:10	Euronext Dublin	20220504177153
172	38.18	EUR	08:37:10	Euronext Dublin	20220504178433
174	38.23	EUR	08:38:06	Euronext Dublin	20220504180481
1	38.225	EUR	08:38:06	Euronext Dublin	20220504180993
95	38.215	EUR	08:38:17	Euronext Dublin	20220504182785
42	38.21	EUR	08:38:31	Euronext Dublin	20220504183553
14	38.21	EUR	08:38:31	Euronext Dublin	20220504183809
52	38.2	EUR	08:38:33	Euronext Dublin	20220504184065
56	38.2	EUR	08:38:35	Euronext Dublin	20220504184321
9	38.21	EUR	08:38:49	Euronext Dublin	20220504184833
54	38.195	EUR	08:38:52	Euronext Dublin	20220504185345
175	38.215	EUR	08:39:38	Euronext Dublin	20220504186625
153	38.235	EUR	08:39:45	Euronext Dublin	20220504187393
175	38.215	EUR	08:40:18	Euronext Dublin	20220504188417
54	38.22	EUR	08:40:24	Euronext Dublin	20220504189697
56	38.2	EUR	08:40:35	Euronext Dublin	20220504189953
89	38.215	EUR	08:41:01	Euronext Dublin	20220504190977
66	38.21	EUR	08:41:13	Euronext Dublin	20220504191745
44	38.21	EUR	08:41:22	Euronext Dublin	20220504192001
54	38.21	EUR	08:41:27	Euronext Dublin	20220504192513
107	38.205	EUR	08:41:53	Euronext Dublin	20220504194049
175	38.2	EUR	08:42:35	Euronext Dublin	20220504196609
95	38.205	EUR	08:42:50	Euronext Dublin	20220504197633
58	38.19	EUR	08:42:51	Euronext Dublin	20220504198145
73	38.18	EUR	08:42:53	Euronext Dublin	20220504198401
102	38.185	EUR	08:42:53	Euronext Dublin	20220504198657
119	38.17	EUR	08:43:49	Euronext Dublin	20220504201729
137	38.225	EUR	08:44:52	Euronext Dublin	20220504203265
3	38.255	EUR	08:45:45	Euronext Dublin	20220504205057
172	38.255	EUR	08:45:45	Euronext Dublin	20220504205313
44	38.265	EUR	08:46:04	Euronext Dublin	20220504208641
162	38.255	EUR	08:46:06	Euronext Dublin	20220504209153
175	38.255	EUR	08:46:22	Euronext Dublin	20220504209665
51	38.245	EUR	08:46:24	Euronext Dublin	20220504210177
180	38.245	EUR	08:46:24	Euronext Dublin	20220504210433
85	38.245	EUR	08:47:22	Euronext Dublin	20220504212481
53	38.24	EUR	08:47:26	Euronext Dublin	20220504213249
108	38.23	EUR	08:47:42	Euronext Dublin	20220504213505
141	38.235	EUR	08:48:08	Euronext Dublin	20220504214273
124	38.24	EUR	08:48:59	Euronext Dublin	20220504215553
175	38.255	EUR	08:49:19	Euronext Dublin	20220504217857
143	38.255	EUR	08:49:19	Euronext Dublin	20220504218113
140	38.28	EUR	08:49:32	Euronext Dublin	20220504219905
175	38.275	EUR	08:49:39	Euronext Dublin	20220504220161
20	38.275	EUR	08:50:22	Euronext Dublin	20220504221441
120	38.275	EUR	08:50:22	Euronext Dublin	20220504221697
12	38.33	EUR	08:50:50	Euronext Dublin	20220504224001
141	38.33	EUR	08:50:50	Euronext Dublin	20220504224257
96	38.315	EUR	08:50:54	Euronext Dublin	20220504224769
96	38.315	EUR	08:51:12	Euronext Dublin	20220504225537
84	38.32	EUR	08:51:23	Euronext Dublin	20220504227329
74	38.325	EUR	08:51:57	Euronext Dublin	20220504228097
97	38.33	EUR	08:52:24	Euronext Dublin	20220504230145
172	38.315	EUR	08:52:27	Euronext Dublin	20220504232193
54	38.31	EUR	08:52:33	Euronext Dublin	20220504233985
56	38.3	EUR	08:52:38	Euronext Dublin	20220504235265
80	38.29	EUR	08:52:54	Euronext Dublin	20220504236033
124	38.285	EUR	08:53:32	Euronext Dublin	20220504237313
97	38.275	EUR	08:53:33	Euronext Dublin	20220504237825
10	38.265	EUR	08:53:35	Euronext Dublin	20220504238337
46	38.265	EUR	08:53:35	Euronext Dublin	20220504238593
54	38.255	EUR	08:53:44	Euronext Dublin	20220504239105
175	38.315	EUR	08:54:35	Euronext Dublin	20220504241921
28	38.315	EUR	08:54:35	Euronext Dublin	20220504242177
122	38.305	EUR	08:54:41	Euronext Dublin	20220504242433
80	38.3	EUR	08:55:27	Euronext Dublin	20220504243457
40	38.3	EUR	08:55:27	Euronext Dublin	20220504243713
241	38.3	EUR	08:55:27	Euronext Dublin	20220504243969
175	38.28	EUR	08:55:52	Euronext Dublin	20220504247809
7	38.28	EUR	08:55:52	Euronext Dublin	20220504248065
58	38.28	EUR	08:55:52	Euronext Dublin	20220504248321
46	38.25	EUR	08:57:43	Euronext Dublin	20220504250881
124	38.245	EUR	08:58:08	Euronext Dublin	20220504251393
88	38.235	EUR	08:58:11	Euronext Dublin	20220504251905
1	38.235	EUR	08:58:35	Euronext Dublin	20220504252417
96	38.225	EUR	08:58:48	Euronext Dublin	20220504252929
97	38.215	EUR	08:59:06	Euronext Dublin	20220504254209
108	38.21	EUR	08:59:29	Euronext Dublin	20220504255489
102	38.195	EUR	08:59:53	Euronext Dublin	20220504257281
101	38.195	EUR	09:00:12	Euronext Dublin	20220504258049
45	38.18	EUR	09:00:40	Euronext Dublin	20220504258305
52	38.18	EUR	09:00:40	Euronext Dublin	20220504258561
146	38.22	EUR	09:02:14	Euronext Dublin	20220504261377
71	38.235	EUR	09:02:24	Euronext Dublin	20220504262913
557	38.25	EUR	09:03:27	Euronext Dublin	20220504266241
234	38.23	EUR	09:03:45	Euronext Dublin	20220504267265
37	38.21	EUR	09:04:31	Euronext Dublin	20220504268033
68	38.21	EUR	09:04:32	Euronext Dublin	20220504268289
97	38.21	EUR	09:04:32	Euronext Dublin	20220504268545
37	38.21	EUR	09:04:32	Euronext Dublin	20220504268801
199	38.17	EUR	09:04:54	Euronext Dublin	20220504271361
118	38.16	EUR	09:05:02	Euronext Dublin	20220504271873
119	38.15	EUR	09:05:14	Euronext Dublin	20220504273665
102	38.15	EUR	09:06:18	Euronext Dublin	20220504278785
77	38.16	EUR	09:06:19	Euronext Dublin	20220504280577
163	38.135	EUR	09:07:02	Euronext Dublin	20220504281089
143	38.135	EUR	09:07:02	Euronext Dublin	20220504281601
6	38.125	EUR	09:07:19	Euronext Dublin	20220504282113
161	38.155	EUR	09:08:49	Euronext Dublin	20220504287745
101	38.155	EUR	09:08:50	Euronext Dublin	20220504288001
324	38.145	EUR	09:08:58	Euronext Dublin	20220504288257
96	38.155	EUR	09:09:16	Euronext Dublin	20220504290561
84	38.195	EUR	09:09:29	Euronext Dublin	20220504294913
54	38.185	EUR	09:09:41	Euronext Dublin	20220504295425
117	38.18	EUR	09:10:11	Euronext Dublin	20220504296193
6	38.19	EUR	09:10:36	Euronext Dublin	20220504298497
138	38.2	EUR	09:11:21	Euronext Dublin	20220504299521
67	38.19	EUR	09:11:23	Euronext Dublin	20220504300801
60	38.19	EUR	09:11:23	Euronext Dublin	20220504301057
164	38.165	EUR	09:12:37	Euronext Dublin	20220504302593
297	38.17	EUR	09:14:06	Euronext Dublin	20220504304129
9	38.165	EUR	09:14:06	Euronext Dublin	20220504305409
95	38.165	EUR	09:14:06	Euronext Dublin	20220504305665
150	38.165	EUR	09:14:17	Euronext Dublin	20220504306433
51	38.175	EUR	09:14:55	Euronext Dublin	20220504308737
38	38.175	EUR	09:15:11	Euronext Dublin	20220504308993
129	38.17	EUR	09:15:34	Euronext Dublin	20220504309505
8	38.18	EUR	09:16:03	Euronext Dublin	20220504310273
192	38.19	EUR	09:16:38	Euronext Dublin	20220504311297
55	38.19	EUR	09:16:39	Euronext Dublin	20220504311553
37	38.19	EUR	09:17:16	Euronext Dublin	20220504311809
198	38.18	EUR	09:17:37	Euronext Dublin	20220504312577
1	38.18	EUR	09:17:39	Euronext Dublin	20220504313089
175	38.17	EUR	09:18:12	Euronext Dublin	20220504313857
50	38.17	EUR	09:18:12	Euronext Dublin	20220504314113
99	38.17	EUR	09:18:26	Euronext Dublin	20220504314369
154	38.165	EUR	09:18:30	Euronext Dublin	20220504315393
59	38.155	EUR	09:18:37	Euronext Dublin	20220504316161
34	38.15	EUR	09:19:14	Euronext Dublin	20220504316417
153	38.145	EUR	09:19:28	Euronext Dublin	20220504317185
51	38.135	EUR	09:19:33	Euronext Dublin	20220504317697
31	38.135	EUR	09:19:33	Euronext Dublin	20220504317953
40	38.135	EUR	09:19:33	Euronext Dublin	20220504318209
106	38.12	EUR	09:19:54	Euronext Dublin	20220504319233
104	38.11	EUR	09:20:17	Euronext Dublin	20220504320001
104	38.115	EUR	09:21:01	Euronext Dublin	20220504322561
1	38.115	EUR	09:21:04	Euronext Dublin	20220504322817
141	38.11	EUR	09:21:06	Euronext Dublin	20220504323585
94	38.105	EUR	09:21:19	Euronext Dublin	20220504326401
54	38.1	EUR	09:21:31	Euronext Dublin	20220504326913
163	38.1	EUR	09:21:39	Euronext Dublin	20220504327169
55	38.1	EUR	09:22:08	Euronext Dublin	20220504329985
54	38.105	EUR	09:22:17	Euronext Dublin	20220504330241
54	38.105	EUR	09:22:31	Euronext Dublin	20220504331009
54	38.095	EUR	09:22:36	Euronext Dublin	20220504331777
175	38.09	EUR	09:22:43	Euronext Dublin	20220504332033
53	38.09	EUR	09:22:43	Euronext Dublin	20220504332289
51	38.075	EUR	09:22:49	Euronext Dublin	20220504332801
147	38.09	EUR	09:23:14	Euronext Dublin	20220504334849
51	38.09	EUR	09:23:14	Euronext Dublin	20220504335105
1	38.095	EUR	09:23:53	Euronext Dublin	20220504338177
80	38.105	EUR	09:24:45	Euronext Dublin	20220504339713
15	38.125	EUR	09:26:01	Euronext Dublin	20220504341761
76	38.125	EUR	09:26:01	Euronext Dublin	20220504342017
12	38.125	EUR	09:26:01	Euronext Dublin	20220504342273
258	38.125	EUR	09:26:01	Euronext Dublin	20220504342529
143	38.125	EUR	09:26:11	Euronext Dublin	20220504343297
241	38.12	EUR	09:26:37	Euronext Dublin	20220504344065
177	38.14	EUR	09:27:06	Euronext Dublin	20220504346113
54	38.13	EUR	09:27:11	Euronext Dublin	20220504346881
1	38.13	EUR	09:27:13	Euronext Dublin	20220504347137
17	38.135	EUR	09:27:38	Euronext Dublin	20220504347649
219	38.135	EUR	09:27:52	Euronext Dublin	20220504348161
95	38.165	EUR	09:30:28	Euronext Dublin	20220504351233
217	38.165	EUR	09:30:40	Euronext Dublin	20220504352513
207	38.16	EUR	09:31:00	Euronext Dublin	20220504353537
229	38.15	EUR	09:31:09	Euronext Dublin	20220504354049
31	38.15	EUR	09:31:09	Euronext Dublin	20220504354305
253	38.14	EUR	09:31:15	Euronext Dublin	20220504354561
161	38.13	EUR	09:31:38	Euronext Dublin	20220504355585
81	38.125	EUR	09:31:43	Euronext Dublin	20220504356097
128	38.095	EUR	09:32:40	Euronext Dublin	20220504357633
217	38.07	EUR	09:33:40	Euronext Dublin	20220504358657
123	38.055	EUR	09:33:44	Euronext Dublin	20220504359681
121	38.06	EUR	09:35:29	Euronext Dublin	20220504362753
73	38.055	EUR	09:35:32	Euronext Dublin	20220504363265
10	38.055	EUR	09:35:32	Euronext Dublin	20220504363521
195	38.04	EUR	09:35:49	Euronext Dublin	20220504364033
13	38.04	EUR	09:35:49	Euronext Dublin	20220504364289
75	38.05	EUR	09:36:17	Euronext Dublin	20220504367617
118	38.04	EUR	09:36:44	Euronext Dublin	20220504368129
53	38.035	EUR	09:36:50	Euronext Dublin	20220504368641
166	38.09	EUR	09:38:03	Euronext Dublin	20220504371201
58	38.09	EUR	09:38:03	Euronext Dublin	20220504371457
83	38.1	EUR	09:38:43	Euronext Dublin	20220504372225
64	38.09	EUR	09:38:54	Euronext Dublin	20220504372993
134	38.1	EUR	09:41:03	Euronext Dublin	20220504377345
126	38.11	EUR	09:41:08	Euronext Dublin	20220504377857
198	38.09	EUR	09:42:02	Euronext Dublin	20220504379137
161	38.095	EUR	09:42:35	Euronext Dublin	20220504379905
155	38.105	EUR	09:43:34	Euronext Dublin	20220504381185
27	38.105	EUR	09:44:08	Euronext Dublin	20220504381953
44	38.105	EUR	09:44:08	Euronext Dublin	20220504382209
175	38.105	EUR	09:44:11	Euronext Dublin	20220504382465
52	38.07	EUR	09:44:33	Euronext Dublin	20220504383489
175	38.085	EUR	09:45:00	Euronext Dublin	20220504385537
175	38.085	EUR	09:45:01	Euronext Dublin	20220504385793
1	38.085	EUR	09:45:02	Euronext Dublin	20220504386049
1	38.07	EUR	09:46:04	Euronext Dublin	20220504388865
55	38.1	EUR	09:46:47	Euronext Dublin	20220504389633
5	38.105	EUR	09:47:30	Euronext Dublin	20220504392449
65	38.105	EUR	09:47:30	Euronext Dublin	20220504392705
72	38.105	EUR	09:47:30	Euronext Dublin	20220504392961
91	38.09	EUR	09:47:34	Euronext Dublin	20220504393985
175	38.085	EUR	09:47:34	Euronext Dublin	20220504394241
8	38.085	EUR	09:47:34	Euronext Dublin	20220504394497
175	38.085	EUR	09:47:35	Euronext Dublin	20220504394753
175	38.075	EUR	09:47:48	Euronext Dublin	20220504395265
61	38.085	EUR	09:48:11	Euronext Dublin	20220504396545
55	38.085	EUR	09:48:12	Euronext Dublin	20220504396801
91	38.08	EUR	09:50:34	Euronext Dublin	20220504401665
50	38.08	EUR	09:50:34	Euronext Dublin	20220504401921
2	38.08	EUR	09:50:54	Euronext Dublin	20220504402689
1	38.08	EUR	09:50:54	Euronext Dublin	20220504402945
147	38.075	EUR	09:52:01	Euronext Dublin	20220504404737
10	38.075	EUR	09:52:01	Euronext Dublin	20220504404993
142	38.125	EUR	09:53:49	Euronext Dublin	20220504411137
164	38.125	EUR	09:54:01	Euronext Dublin	20220504411905
27	38.115	EUR	09:55:16	Euronext Dublin	20220504415233
7	38.125	EUR	09:55:59	Euronext Dublin	20220504416513
113	38.125	EUR	09:55:59	Euronext Dublin	20220504416769
175	38.13	EUR	09:56:37	Euronext Dublin	20220504417537
90	38.13	EUR	09:56:53	Euronext Dublin	20220504418049
27	38.13	EUR	09:57:16	Euronext Dublin	20220504418817
175	38.13	EUR	09:57:24	Euronext Dublin	20220504419073
3	38.13	EUR	09:57:24	Euronext Dublin	20220504419329
140	38.135	EUR	09:57:40	Euronext Dublin	20220504420097
42	38.15	EUR	09:58:34	Euronext Dublin	20220504422913
150	38.145	EUR	09:59:34	Euronext Dublin	20220504424193
133	38.135	EUR	09:59:38	Euronext Dublin	20220504424705
35	38.13	EUR	09:59:50	Euronext Dublin	20220504425217
19	38.13	EUR	09:59:50	Euronext Dublin	20220504425473
40	38.12	EUR	10:00:04	Euronext Dublin	20220504425729
13	38.12	EUR	10:00:04	Euronext Dublin	20220504425985
185	38.115	EUR	10:01:34	Euronext Dublin	20220504427521
9	38.125	EUR	10:01:34	Euronext Dublin	20220504428033
27	38.14	EUR	10:02:07	Euronext Dublin	20220504429057
168	38.145	EUR	10:02:20	Euronext Dublin	20220504431873
86	38.135	EUR	10:02:26	Euronext Dublin	20220504432897
221	38.13	EUR	10:02:36	Euronext Dublin	20220504433153
209	38.13	EUR	10:02:37	Euronext Dublin	20220504433409
16	38.13	EUR	10:02:37	Euronext Dublin	20220504433665
41	38.12	EUR	10:02:41	Euronext Dublin	20220504434177
12	38.12	EUR	10:02:41	Euronext Dublin	20220504434433
54	38.115	EUR	10:02:53	Euronext Dublin	20220504436993
97	38.125	EUR	10:03:15	Euronext Dublin	20220504439297
109	38.105	EUR	10:03:24	Euronext Dublin	20220504441089
159	38.1	EUR	10:04:14	Euronext Dublin	20220504442881
141	38.1	EUR	10:04:14	Euronext Dublin	20220504443137
122	38.075	EUR	10:04:41	Euronext Dublin	20220504444161
58	38.07	EUR	10:05:17	Euronext Dublin	20220504445697
59	38.09	EUR	10:06:17	Euronext Dublin	20220504450305
126	38.09	EUR	10:06:17	Euronext Dublin	20220504450561
189	38.09	EUR	10:06:40	Euronext Dublin	20220504451585
214	38.09	EUR	10:06:59	Euronext Dublin	20220504452865
128	38.08	EUR	10:07:17	Euronext Dublin	20220504454401
108	38.08	EUR	10:07:17	Euronext Dublin	20220504454657
27	38.07	EUR	10:07:27	Euronext Dublin	20220504454913
51	38.075	EUR	10:08:09	Euronext Dublin	20220504455425
186	38.065	EUR	10:08:12	Euronext Dublin	20220504455937
50	38.065	EUR	10:08:12	Euronext Dublin	20220504456193
50	38.075	EUR	10:08:50	Euronext Dublin	20220504457729
153	38.07	EUR	10:09:19	Euronext Dublin	20220504458497
172	38.07	EUR	10:09:21	Euronext Dublin	20220504459009
27	38.07	EUR	10:09:21	Euronext Dublin	20220504459265
99	38.065	EUR	10:09:25	Euronext Dublin	20220504459777
167	38.055	EUR	10:10:48	Euronext Dublin	20220504462081
175	38.055	EUR	10:10:48	Euronext Dublin	20220504462593
15	38.055	EUR	10:10:48	Euronext Dublin	20220504462849
152	38.05	EUR	10:11:31	Euronext Dublin	20220504463105
242	38.065	EUR	10:11:55	Euronext Dublin	20220504465409
208	38.075	EUR	10:13:02	Euronext Dublin	20220504466689
300	38.11	EUR	10:15:57	Euronext Dublin	20220504471297
59	38.11	EUR	10:15:57	Euronext Dublin	20220504471553
22	38.11	EUR	10:16:56	Euronext Dublin	20220504472833
198	38.105	EUR	10:17:33	Euronext Dublin	20220504474113
290	38.09	EUR	10:17:35	Euronext Dublin	20220504474881
32	38.095	EUR	10:18:39	Euronext Dublin	20220504478721
13	38.095	EUR	10:18:39	Euronext Dublin	20220504478977
202	38.095	EUR	10:18:39	Euronext Dublin	20220504479233
41	38.095	EUR	10:19:43	Euronext Dublin	20220504481025
96	38.095	EUR	10:19:43	Euronext Dublin	20220504481281
193	38.09	EUR	10:19:55	Euronext Dublin	20220504482049
44	38.085	EUR	10:19:57	Euronext Dublin	20220504483073
31	38.085	EUR	10:19:57	Euronext Dublin	20220504483329
53	38.07	EUR	10:20:18	Euronext Dublin	20220504484097
24	38.055	EUR	10:20:43	Euronext Dublin	20220504484865
96	38.045	EUR	10:20:46	Euronext Dublin	20220504486401
53	38.025	EUR	10:21:07	Euronext Dublin	20220504487169
54	38.01	EUR	10:21:23	Euronext Dublin	20220504487681
77	38.015	EUR	10:21:57	Euronext Dublin	20220504493057
138	38.06	EUR	10:22:59	Euronext Dublin	20220504502017
154	38.07	EUR	10:23:16	Euronext Dublin	20220504504321
97	38.06	EUR	10:23:56	Euronext Dublin	20220504505601
65	38.08	EUR	10:27:37	Euronext Dublin	20220504513537
365	38.08	EUR	10:27:37	Euronext Dublin	20220504513793
55	38.075	EUR	10:27:51	Euronext Dublin	20220504514305
70	38.075	EUR	10:27:51	Euronext Dublin	20220504514561
76	38.08	EUR	10:28:35	Euronext Dublin	20220504515329
273	38.115	EUR	10:30:42	Euronext Dublin	20220504518657
219	38.145	EUR	10:31:34	Euronext Dublin	20220504523009
99	38.16	EUR	10:43:31	Euronext Dublin	20220504570625
75	38.15	EUR	10:43:50	Euronext Dublin	20220504571393
58	38.155	EUR	10:44:43	Euronext Dublin	20220504572929
29	38.155	EUR	10:44:43	Euronext Dublin	20220504573185
183	38.145	EUR	10:45:32	Euronext Dublin	20220504574209
146	38.135	EUR	10:45:32	Euronext Dublin	20220504574721
79	38.145	EUR	10:46:37	Euronext Dublin	20220504577025
31	38.145	EUR	10:46:37	Euronext Dublin	20220504577281
54	38.145	EUR	10:46:37	Euronext Dublin	20220504577537
283	38.14	EUR	10:47:43	Euronext Dublin	20220504579073
36	38.14	EUR	10:47:43	Euronext Dublin	20220504579329
45	38.14	EUR	10:47:43	Euronext Dublin	20220504579585
377	38.17	EUR	10:49:18	Euronext Dublin	20220504585473
154	38.185	EUR	10:50:38	Euronext Dublin	20220504587777
411	38.18	EUR	10:52:02	Euronext Dublin	20220504589057
175	38.2	EUR	10:53:01	Euronext Dublin	20220504599041
143	38.2	EUR	10:53:01	Euronext Dublin	20220504599297
192	38.2	EUR	10:53:01	Euronext Dublin	20220504599553
29	38.235	EUR	11:28:28	Euronext Dublin	20220504686081
23	38.235	EUR	11:28:28	Euronext Dublin	20220504686337
105	38.23	EUR	11:28:52	Euronext Dublin	20220504686849
23	38.23	EUR	11:29:50	Euronext Dublin	20220504687873
175	38.235	EUR	11:30:22	Euronext Dublin	20220504688897
215	38.25	EUR	11:31:02	Euronext Dublin	20220504690689
148	38.25	EUR	11:32:19	Euronext Dublin	20220504691457
12	38.25	EUR	11:32:19	Euronext Dublin	20220504691713
278	38.245	EUR	11:33:34	Euronext Dublin	20220504692225
139	38.245	EUR	11:33:34	Euronext Dublin	20220504692737
197	38.25	EUR	11:35:09	Euronext Dublin	20220504697089
144	38.245	EUR	11:35:29	Euronext Dublin	20220504697857
51	38.245	EUR	11:35:29	Euronext Dublin	20220504698881
124	38.225	EUR	11:36:25	Euronext Dublin	20220504699137
42	38.24	EUR	11:37:26	Euronext Dublin	20220504701441
129	38.24	EUR	11:37:26	Euronext Dublin	20220504701697
143	38.24	EUR	11:37:26	Euronext Dublin	20220504702209
30	38.24	EUR	11:37:26	Euronext Dublin	20220504702465
60	38.23	EUR	11:37:30	Euronext Dublin	20220504702977
60	38.27	EUR	11:39:59	Euronext Dublin	20220504707073
109	38.27	EUR	11:40:00	Euronext Dublin	20220504707841
3	38.28	EUR	11:41:23	Euronext Dublin	20220504709633
109	38.28	EUR	11:41:23	Euronext Dublin	20220504709889
123	38.335	EUR	11:43:05	Euronext Dublin	20220504713985
87	38.325	EUR	11:43:06	Euronext Dublin	20220504715009
163	38.325	EUR	11:43:06	Euronext Dublin	20220504715265
262	38.33	EUR	11:43:58	Euronext Dublin	20220504717313
103	38.325	EUR	11:45:35	Euronext Dublin	20220504718337
133	38.32	EUR	11:45:45	Euronext Dublin	20220504719361
147	38.325	EUR	11:46:35	Euronext Dublin	20220504721665
50	38.345	EUR	11:48:31	Euronext Dublin	20220504725505
45	38.345	EUR	11:48:31	Euronext Dublin	20220504725761
261	38.335	EUR	11:49:11	Euronext Dublin	20220504726273
66	38.36	EUR	11:52:40	Euronext Dublin	20220504731649
190	38.36	EUR	11:52:40	Euronext Dublin	20220504731905
175	38.36	EUR	11:52:40	Euronext Dublin	20220504732161
42	38.36	EUR	11:52:40	Euronext Dublin	20220504732417
153	38.355	EUR	11:52:49	Euronext Dublin	20220504733441
65	38.35	EUR	11:53:44	Euronext Dublin	20220504736001
36	38.35	EUR	11:53:44	Euronext Dublin	20220504736257
54	38.35	EUR	11:53:44	Euronext Dublin	20220504737025
104	38.35	EUR	11:54:45	Euronext Dublin	20220504738305
57	38.335	EUR	11:54:45	Euronext Dublin	20220504739841
57	38.33	EUR	11:55:50	Euronext Dublin	20220504742913
27	38.33	EUR	11:55:54	Euronext Dublin	20220504743169
43	38.325	EUR	11:55:58	Euronext Dublin	20220504744449
22	38.325	EUR	11:55:58	Euronext Dublin	20220504744705
125	38.34	EUR	11:57:55	Euronext Dublin	20220504748545
102	38.34	EUR	11:58:01	Euronext Dublin	20220504749313
86	38.34	EUR	11:58:01	Euronext Dublin	20220504749825
83	38.35	EUR	11:59:11	Euronext Dublin	20220504753409
114	38.34	EUR	11:59:37	Euronext Dublin	20220504753921
175	38.26	EUR	12:20:25	Euronext Dublin	20220504793345
143	38.26	EUR	12:20:25	Euronext Dublin	20220504793601
106	38.26	EUR	12:20:25	Euronext Dublin	20220504793857
55	38.26	EUR	12:20:25	Euronext Dublin	20220504794113
285	38.26	EUR	12:27:26	Euronext Dublin	20220504806401
27	38.26	EUR	12:27:49	Euronext Dublin	20220504806913
116	38.26	EUR	12:27:56	Euronext Dublin	20220504808193
226	38.255	EUR	12:31:08	Euronext Dublin	20220504813825
52	38.255	EUR	12:31:08	Euronext Dublin	20220504814081
411	38.255	EUR	12:31:08	Euronext Dublin	20220504814593
186	38.255	EUR	12:33:06	Euronext Dublin	20220504823297
217	38.26	EUR	12:35:44	Euronext Dublin	20220504830465
108	38.255	EUR	12:36:51	Euronext Dublin	20220504833025
345	38.25	EUR	12:45:48	Euronext Dublin	20220504857345
53	38.24	EUR	12:46:11	Euronext Dublin	20220504858113
1	38.245	EUR	12:46:38	Euronext Dublin	20220504859649
1	38.245	EUR	12:46:42	Euronext Dublin	20220504859905
67	38.25	EUR	12:47:02	Euronext Dublin	20220504860929
300	38.245	EUR	12:48:20	Euronext Dublin	20220504861953
27	38.24	EUR	12:48:53	Euronext Dublin	20220504862465
97	38.215	EUR	12:50:47	Euronext Dublin	20220504864001
138	38.205	EUR	12:51:02	Euronext Dublin	20220504864513
69	38.185	EUR	12:51:18	Euronext Dublin	20220504865025
41	38.17	EUR	12:52:37	Euronext Dublin	20220504867073
125	38.175	EUR	12:52:41	Euronext Dublin	20220504867585
113	38.17	EUR	12:52:54	Euronext Dublin	20220504868097
161	38.155	EUR	12:53:25	Euronext Dublin	20220504868609
102	38.135	EUR	12:54:15	Euronext Dublin	20220504869121
27	38.135	EUR	12:54:16	Euronext Dublin	20220504869377
136	38.13	EUR	12:54:20	Euronext Dublin	20220504869633
186	38.12	EUR	12:55:41	Euronext Dublin	20220504872449
184	38.125	EUR	12:56:01	Euronext Dublin	20220504875009
129	38.145	EUR	12:57:03	Euronext Dublin	20220504877313
7	38.135	EUR	12:57:10	Euronext Dublin	20220504879361
15	38.13	EUR	12:57:10	Euronext Dublin	20220504879873
84	38.13	EUR	12:57:10	Euronext Dublin	20220504880129
52	38.12	EUR	12:57:32	Euronext Dublin	20220504880385
3	38.12	EUR	12:57:34	Euronext Dublin	20220504880641
27	38.13	EUR	12:58:03	Euronext Dublin	20220504882689
7	38.13	EUR	12:58:03	Euronext Dublin	20220504882945
66	38.13	EUR	12:58:04	Euronext Dublin	20220504883201
175	38.16	EUR	12:59:15	Euronext Dublin	20220504887041
4	38.16	EUR	12:59:15	Euronext Dublin	20220504887297
102	38.155	EUR	12:59:18	Euronext Dublin	20220504887553
44	38.155	EUR	12:59:50	Euronext Dublin	20220504887809
27	38.155	EUR	12:59:51	Euronext Dublin	20220504888065
27	38.17	EUR	13:00:51	Euronext Dublin	20220504890881
156	38.165	EUR	13:01:37	Euronext Dublin	20220504891649
122	38.16	EUR	13:02:23	Euronext Dublin	20220504892929
72	38.16	EUR	13:02:23	Euronext Dublin	20220504893441
169	38.17	EUR	13:02:25	Euronext Dublin	20220504894465
43	38.17	EUR	13:02:25	Euronext Dublin	20220504894721
44	38.17	EUR	13:02:25	Euronext Dublin	20220504894977
90	38.16	EUR	13:02:33	Euronext Dublin	20220504895489
110	38.155	EUR	13:02:48	Euronext Dublin	20220504896001
130	38.135	EUR	13:03:22	Euronext Dublin	20220504898817
128	38.145	EUR	13:04:38	Euronext Dublin	20220504901121
165	38.135	EUR	13:04:59	Euronext Dublin	20220504901633
141	38.125	EUR	13:05:29	Euronext Dublin	20220504902657
171	38.115	EUR	13:07:27	Euronext Dublin	20220504903169
26	38.115	EUR	13:07:27	Euronext Dublin	20220504903425
27	38.11	EUR	13:07:27	Euronext Dublin	20220504904705
80	38.11	EUR	13:08:16	Euronext Dublin	20220504905729
76	38.115	EUR	13:08:44	Euronext Dublin	20220504907009
6	38.115	EUR	13:08:45	Euronext Dublin	20220504907265
277	38.11	EUR	13:08:55	Euronext Dublin	20220504907777
65	38.1	EUR	13:08:55	Euronext Dublin	20220504908801
104	38.11	EUR	13:09:57	Euronext Dublin	20220504911873
48	38.115	EUR	13:11:01	Euronext Dublin	20220504913921
124	38.115	EUR	13:11:01	Euronext Dublin	20220504914177
11	38.105	EUR	13:11:21	Euronext Dublin	20220504915201
21	38.105	EUR	13:11:21	Euronext Dublin	20220504915457
28	38.105	EUR	13:11:21	Euronext Dublin	20220504915713
123	38.15	EUR	13:13:11	Euronext Dublin	20220504919297
27	38.145	EUR	13:13:11	Euronext Dublin	20220504920577
101	38.15	EUR	13:13:11	Euronext Dublin	20220504920833
101	38.155	EUR	13:13:58	Euronext Dublin	20220504923137
53	38.15	EUR	13:14:30	Euronext Dublin	20220504923905
130	38.135	EUR	13:15:43	Euronext Dublin	20220504924929
27	38.13	EUR	13:16:19	Euronext Dublin	20220504926209
131	38.125	EUR	13:16:22	Euronext Dublin	20220504926977
14	38.12	EUR	13:17:02	Euronext Dublin	20220504927489
1	38.145	EUR	13:19:05	Euronext Dublin	20220504933633
27	38.145	EUR	13:19:05	Euronext Dublin	20220504933889
1	38.145	EUR	13:19:05	Euronext Dublin	20220504934145
171	38.14	EUR	13:19:15	Euronext Dublin	20220504935169
144	38.14	EUR	13:19:18	Euronext Dublin	20220504936193
86	38.14	EUR	13:19:18	Euronext Dublin	20220504936961
53	38.135	EUR	13:19:36	Euronext Dublin	20220504937473
107	38.14	EUR	13:21:03	Euronext Dublin	20220504939009
167	38.135	EUR	13:21:33	Euronext Dublin	20220504939777
92	38.115	EUR	13:21:56	Euronext Dublin	20220504941057
141	38.12	EUR	13:22:28	Euronext Dublin	20220504943105
174	38.11	EUR	13:22:44	Euronext Dublin	20220504943617
54	38.11	EUR	13:24:10	Euronext Dublin	20220504951297
108	38.095	EUR	13:24:35	Euronext Dublin	20220504954625
113	38.095	EUR	13:25:37	Euronext Dublin	20220504957441
52	38.095	EUR	13:25:53	Euronext Dublin	20220504960001
1	38.08	EUR	13:26:11	Euronext Dublin	20220504960257
72	38.075	EUR	13:27:00	Euronext Dublin	20220504961025
103	38.07	EUR	13:28:21	Euronext Dublin	20220504962817
68	38.07	EUR	13:28:40	Euronext Dublin	20220504964097
91	38.07	EUR	13:28:40	Euronext Dublin	20220504964353
45	38.055	EUR	13:29:06	Euronext Dublin	20220504965121
40	38.05	EUR	13:29:47	Euronext Dublin	20220504966657
47	38.05	EUR	13:29:48	Euronext Dublin	20220504966913
88	38.05	EUR	13:29:50	Euronext Dublin	20220504967169
39	38.05	EUR	13:29:50	Euronext Dublin	20220504967425
64	38.05	EUR	13:29:52	Euronext Dublin	20220504967681
50	38.055	EUR	13:30:59	Euronext Dublin	20220504969729
125	38.055	EUR	13:31:00	Euronext Dublin	20220504969985
1	38.055	EUR	13:31:00	Euronext Dublin	20220504970241
14	38.095	EUR	13:32:04	Euronext Dublin	20220504974849
72	38.095	EUR	13:32:05	Euronext Dublin	20220504975105
337	38.105	EUR	13:33:14	Euronext Dublin	20220504977409
351	38.11	EUR	13:34:39	Euronext Dublin	20220504982017
120	38.095	EUR	13:34:39	Euronext Dublin	20220504982529
53	38.085	EUR	13:34:49	Euronext Dublin	20220504982785
146	38.08	EUR	13:35:34	Euronext Dublin	20220504984065
65	38.08	EUR	13:35:53	Euronext Dublin	20220504984833
94	38.09	EUR	13:36:34	Euronext Dublin	20220504988417
27	38.095	EUR	13:37:41	Euronext Dublin	20220504991233
50	38.1	EUR	13:38:19	Euronext Dublin	20220504991745
19	38.1	EUR	13:38:20	Euronext Dublin	20220504992001
27	38.1	EUR	13:38:20	Euronext Dublin	20220504992257
540	38.1	EUR	13:39:08	Euronext Dublin	20220504995329
106	38.09	EUR	13:39:39	Euronext Dublin	20220504996097
177	38.075	EUR	13:40:28	Euronext Dublin	20220504998657
53	38.055	EUR	13:40:32	Euronext Dublin	20220504999937
1	38.045	EUR	13:41:22	Euronext Dublin	202205041003009
415	38.085	EUR	13:43:24	Euronext Dublin	202205041010689
174	38.045	EUR	13:43:43	Euronext Dublin	202205041012993
1	38.06	EUR	13:45:15	Euronext Dublin	202205041015041
175	38.07	EUR	13:45:47	Euronext Dublin	202205041017345
27	38.085	EUR	13:46:20	Euronext Dublin	202205041019137
50	38.085	EUR	13:46:29	Euronext Dublin	202205041019393
208	38.08	EUR	13:46:34	Euronext Dublin	202205041019905
27	38.095	EUR	13:47:02	Euronext Dublin	202205041021697
213	38.09	EUR	13:48:02	Euronext Dublin	202205041022209
175	38.085	EUR	13:48:02	Euronext Dublin	202205041022465
55	38.08	EUR	13:48:35	Euronext Dublin	202205041023233
92	38.07	EUR	13:48:56	Euronext Dublin	202205041024257
187	38.055	EUR	13:49:44	Euronext Dublin	202205041026817
52	38.045	EUR	13:49:56	Euronext Dublin	202205041027585
52	38.035	EUR	13:50:00	Euronext Dublin	202205041027841
87	38.025	EUR	13:50:26	Euronext Dublin	202205041028609
54	38.015	EUR	13:50:42	Euronext Dublin	202205041029889
27	38.01	EUR	13:51:02	Euronext Dublin	202205041031169
31	38.01	EUR	13:51:02	Euronext Dublin	202205041031425
601	38	EUR	13:51:38	Euronext Dublin	202205041033473
56	38	EUR	13:51:38	Euronext Dublin	202205041033729
101	38	EUR	13:51:38	Euronext Dublin	202205041034241
241	38	EUR	13:51:49	Euronext Dublin	202205041037313
102	38	EUR	13:51:49	Euronext Dublin	202205041037569
186	37.99	EUR	13:55:08	Euronext Dublin	202205041047553
59	37.98	EUR	13:55:09	Euronext Dublin	202205041048577
27	37.98	EUR	13:55:12	Euronext Dublin	202205041048833
66	37.965	EUR	13:55:21	Euronext Dublin	202205041050625
200	37.99	EUR	13:57:00	Euronext Dublin	202205041057537
41	37.99	EUR	13:57:00	Euronext Dublin	202205041057793
44	37.99	EUR	13:57:00	Euronext Dublin	202205041058049
326	37.995	EUR	13:58:09	Euronext Dublin	202205041060865
68	37.99	EUR	13:58:09	Euronext Dublin	202205041061377
52	37.98	EUR	13:58:30	Euronext Dublin	202205041061889
51	37.975	EUR	13:58:55	Euronext Dublin	202205041063169
53	37.975	EUR	13:58:55	Euronext Dublin	202205041063425
128	37.985	EUR	13:59:33	Euronext Dublin	202205041065985
52	37.975	EUR	14:00:00	Euronext Dublin	202205041067009
101	37.97	EUR	14:00:26	Euronext Dublin	202205041068545
60	37.97	EUR	14:00:43	Euronext Dublin	202205041071361
90	37.98	EUR	14:01:23	Euronext Dublin	202205041076737
1	37.985	EUR	14:02:47	Euronext Dublin	202205041080833
190	37.985	EUR	14:03:14	Euronext Dublin	202205041082881
13	37.985	EUR	14:03:14	Euronext Dublin	202205041083137
88	37.975	EUR	14:03:25	Euronext Dublin	202205041083649
27	37.985	EUR	14:04:08	Euronext Dublin	202205041084929
88	38.005	EUR	14:04:46	Euronext Dublin	202205041086465
252	38.04	EUR	14:05:33	Euronext Dublin	202205041093377
59	38.04	EUR	14:05:35	Euronext Dublin	202205041093889
112	38.075	EUR	14:08:01	Euronext Dublin	202205041099009
184	38.075	EUR	14:08:01	Euronext Dublin	202205041099265
180	38.07	EUR	14:08:17	Euronext Dublin	202205041100289
28	38.095	EUR	14:09:21	Euronext Dublin	202205041101825
229	38.095	EUR	14:10:11	Euronext Dublin	202205041103361
145	38.09	EUR	14:10:16	Euronext Dublin	202205041103873
232	38.085	EUR	14:10:23	Euronext Dublin	202205041104641
70	38.08	EUR	14:10:23	Euronext Dublin	202205041105409
73	38.065	EUR	14:10:53	Euronext Dublin	202205041105921
20	38.065	EUR	14:12:00	Euronext Dublin	202205041108737
75	38.065	EUR	14:12:00	Euronext Dublin	202205041108993
83	38.065	EUR	14:12:00	Euronext Dublin	202205041110017
63	38.055	EUR	14:12:17	Euronext Dublin	202205041110529
9	38.055	EUR	14:12:17	Euronext Dublin	202205041110785
56	38.045	EUR	14:12:49	Euronext Dublin	202205041112065
79	38.045	EUR	14:12:49	Euronext Dublin	202205041112577
61	38.055	EUR	14:13:35	Euronext Dublin	202205041117441
61	38.055	EUR	14:13:35	Euronext Dublin	202205041117697
64	38.045	EUR	14:13:49	Euronext Dublin	202205041118209
263	38.08	EUR	14:17:52	Euronext Dublin	202205041122561
87	38.08	EUR	14:17:52	Euronext Dublin	202205041122817
209	38.08	EUR	14:17:55	Euronext Dublin	202205041123585
6	38.095	EUR	14:19:13	Euronext Dublin	202205041125377
157	38.095	EUR	14:19:13	Euronext Dublin	202205041125633
175	38.08	EUR	14:20:25	Euronext Dublin	202205041127425
27	38.08	EUR	14:20:25	Euronext Dublin	202205041127681
15	38.1	EUR	14:21:14	Euronext Dublin	202205041129985
27	38.1	EUR	14:21:14	Euronext Dublin	202205041130241
243	38.165	EUR	14:21:45	Euronext Dublin	202205041134081
150	38.16	EUR	14:21:47	Euronext Dublin	202205041135105
205	38.15	EUR	14:21:51	Euronext Dublin	202205041135873
202	38.15	EUR	14:22:46	Euronext Dublin	202205041136897
172	38.175	EUR	14:24:56	Euronext Dublin	202205041139713
124	38.175	EUR	14:25:29	Euronext Dublin	202205041142017
175	38.175	EUR	14:25:36	Euronext Dublin	202205041142273
27	38.175	EUR	14:25:36	Euronext Dublin	202205041142529
38	38.175	EUR	14:25:40	Euronext Dublin	202205041143041
54	38.18	EUR	14:26:24	Euronext Dublin	202205041144833
90	38.16	EUR	14:27:01	Euronext Dublin	202205041145857
1	38.15	EUR	14:27:21	Euronext Dublin	202205041146625
37	38.15	EUR	14:27:21	Euronext Dublin	202205041146881
150	38.15	EUR	14:27:21	Euronext Dublin	202205041147137
30	38.15	EUR	14:27:21	Euronext Dublin	202205041147393
37	38.15	EUR	14:27:21	Euronext Dublin	202205041147649
176	38.135	EUR	14:28:43	Euronext Dublin	202205041148417
135	38.125	EUR	14:28:54	Euronext Dublin	202205041149441
200	38.135	EUR	14:29:46	Euronext Dublin	202205041153793
135	38.135	EUR	14:29:46	Euronext Dublin	202205041154305
151	38.125	EUR	14:30:04	Euronext Dublin	202205041156097
88	38.12	EUR	14:30:05	Euronext Dublin	202205041159937
112	38.105	EUR	14:30:11	Euronext Dublin	202205041160961
146	38.095	EUR	14:30:31	Euronext Dublin	202205041163521
115	38.095	EUR	14:30:31	Euronext Dublin	202205041163777
153	38.105	EUR	14:30:47	Euronext Dublin	202205041166081
13	38.14	EUR	14:31:10	Euronext Dublin	202205041170689
213	38.14	EUR	14:31:10	Euronext Dublin	202205041170945
146	38.185	EUR	14:32:07	Euronext Dublin	202205041189377
198	38.185	EUR	14:32:07	Euronext Dublin	202205041189889
213	38.16	EUR	14:32:36	Euronext Dublin	202205041191681
75	38.16	EUR	14:32:36	Euronext Dublin	202205041191937
106	38.165	EUR	14:32:45	Euronext Dublin	202205041193217
138	38.155	EUR	14:33:02	Euronext Dublin	202205041193473
223	38.175	EUR	14:33:11	Euronext Dublin	202205041196801
367	38.17	EUR	14:33:19	Euronext Dublin	202205041198337
37	38.165	EUR	14:33:34	Euronext Dublin	202205041200897
193	38.165	EUR	14:33:34	Euronext Dublin	202205041201153
104	38.165	EUR	14:33:34	Euronext Dublin	202205041201409
177	38.16	EUR	14:33:41	Euronext Dublin	202205041201921
233	38.2	EUR	14:34:06	Euronext Dublin	202205041205505
134	38.2	EUR	14:34:06	Euronext Dublin	202205041206017
82	38.19	EUR	14:34:08	Euronext Dublin	202205041206529
180	38.21	EUR	14:34:42	Euronext Dublin	202205041210113
237	38.21	EUR	14:34:42	Euronext Dublin	202205041210369
100	38.255	EUR	14:35:29	Euronext Dublin	202205041216257
20	38.255	EUR	14:35:29	Euronext Dublin	202205041216513
93	38.255	EUR	14:35:30	Euronext Dublin	202205041217537
93	38.255	EUR	14:35:30	Euronext Dublin	202205041217793
146	38.245	EUR	14:35:37	Euronext Dublin	202205041218305
25	38.255	EUR	14:35:38	Euronext Dublin	202205041221377
90	38.24	EUR	14:35:48	Euronext Dublin	202205041222401
100	38.24	EUR	14:35:48	Euronext Dublin	202205041222657
1	38.24	EUR	14:35:48	Euronext Dublin	202205041222913
38	38.24	EUR	14:35:48	Euronext Dublin	202205041223169
24	38.375	EUR	14:43:27	Euronext Dublin	202205041292033
171	38.375	EUR	14:43:27	Euronext Dublin	202205041292289
67	38.38	EUR	14:43:51	Euronext Dublin	202205041297153
100	38.38	EUR	14:43:51	Euronext Dublin	202205041297409
40	38.41	EUR	14:44:37	Euronext Dublin	202205041301505
219	38.435	EUR	14:44:57	Euronext Dublin	202205041309185
106	38.435	EUR	14:45:27	Euronext Dublin	202205041313281
81	38.43	EUR	14:45:30	Euronext Dublin	202205041314305
35	38.43	EUR	14:45:30	Euronext Dublin	202205041314561
258	38.455	EUR	14:46:02	Euronext Dublin	202205041321729
386	38.445	EUR	14:46:09	Euronext Dublin	202205041322497
297	38.435	EUR	14:47:02	Euronext Dublin	202205041329665
146	38.425	EUR	14:47:31	Euronext Dublin	202205041337601
93	38.42	EUR	14:47:31	Euronext Dublin	202205041338369
62	38.5	EUR	14:48:06	Euronext Dublin	202205041349377
214	38.5	EUR	14:48:06	Euronext Dublin	202205041349633
55	38.49	EUR	14:48:14	Euronext Dublin	202205041350657
65	38.485	EUR	14:48:22	Euronext Dublin	202205041352193
110	38.495	EUR	14:48:37	Euronext Dublin	202205041354241
91	38.525	EUR	14:49:09	Euronext Dublin	202205041361153
44	38.525	EUR	14:49:09	Euronext Dublin	202205041361409
78	38.52	EUR	14:49:09	Euronext Dublin	202205041362177
109	38.54	EUR	14:49:29	Euronext Dublin	202205041362945
104	38.535	EUR	14:49:50	Euronext Dublin	202205041366017
96	38.54	EUR	14:50:00	Euronext Dublin	202205041368321
52	38.535	EUR	14:50:06	Euronext Dublin	202205041369089
55	38.51	EUR	14:50:23	Euronext Dublin	202205041372673
57	38.5	EUR	14:50:25	Euronext Dublin	202205041375233
57	38.515	EUR	14:50:33	Euronext Dublin	202205041380865
105	38.52	EUR	14:50:47	Euronext Dublin	202205041383169
56	38.52	EUR	14:50:54	Euronext Dublin	202205041384449
57	38.51	EUR	14:51:05	Euronext Dublin	202205041385217
153	38.5	EUR	14:51:27	Euronext Dublin	202205041389313
43	38.51	EUR	14:51:27	Euronext Dublin	202205041390081
108	38.555	EUR	14:52:15	Euronext Dublin	202205041395713
145	38.55	EUR	14:52:18	Euronext Dublin	202205041396737
158	38.545	EUR	14:52:35	Euronext Dublin	202205041397505
101	38.555	EUR	14:52:52	Euronext Dublin	202205041401345
167	38.58	EUR	14:53:17	Euronext Dublin	202205041415937
102	38.605	EUR	14:53:45	Euronext Dublin	202205041420801
54	38.595	EUR	14:53:47	Euronext Dublin	202205041421825
54	38.585	EUR	14:53:59	Euronext Dublin	202205041423105
53	38.57	EUR	14:54:05	Euronext Dublin	202205041425409
72	38.535	EUR	14:54:26	Euronext Dublin	202205041428225
68	38.51	EUR	14:54:34	Euronext Dublin	202205041428481
81	38.52	EUR	14:54:46	Euronext Dublin	202205041432065
65	38.52	EUR	14:55:00	Euronext Dublin	202205041434369
136	38.515	EUR	14:56:00	Euronext Dublin	202205041438977
165	38.505	EUR	14:56:36	Euronext Dublin	202205041441537
203	38.5	EUR	14:57:33	Euronext Dublin	202205041448705
138	38.495	EUR	14:57:36	Euronext Dublin	202205041450497
178	38.485	EUR	14:57:43	Euronext Dublin	202205041451521
60	38.475	EUR	14:57:55	Euronext Dublin	202205041453313
124	38.45	EUR	14:58:20	Euronext Dublin	202205041455361
104	38.445	EUR	14:58:51	Euronext Dublin	202205041458689
79	38.295	EUR	15:14:47	Euronext Dublin	202205041594113
129	38.28	EUR	15:15:03	Euronext Dublin	202205041599489
59	38.275	EUR	15:15:03	Euronext Dublin	202205041600257
108	38.275	EUR	15:15:17	Euronext Dublin	202205041605377
58	38.265	EUR	15:15:22	Euronext Dublin	202205041606145
60	38.245	EUR	15:15:30	Euronext Dublin	202205041609217
59	38.235	EUR	15:15:36	Euronext Dublin	202205041611521
58	38.225	EUR	15:15:41	Euronext Dublin	202205041612545
99	38.24	EUR	15:15:52	Euronext Dublin	202205041616385
53	38.24	EUR	15:15:56	Euronext Dublin	202205041618433
79	38.24	EUR	15:16:08	Euronext Dublin	202205041620993
52	38.225	EUR	15:16:17	Euronext Dublin	202205041623297
37	38.25	EUR	15:16:25	Euronext Dublin	202205041626881
168	38.26	EUR	15:16:38	Euronext Dublin	202205041628161
114	38.26	EUR	15:16:45	Euronext Dublin	202205041628929
9	38.275	EUR	15:16:50	Euronext Dublin	202205041629953
95	38.29	EUR	15:17:20	Euronext Dublin	202205041631489
9	38.29	EUR	15:17:21	Euronext Dublin	202205041632769
28	38.29	EUR	15:17:24	Euronext Dublin	202205041633025
59	38.285	EUR	15:17:24	Euronext Dublin	202205041633537
100	38.3	EUR	15:17:37	Euronext Dublin	202205041634305
99	38.3	EUR	15:17:37	Euronext Dublin	202205041634561
162	38.295	EUR	15:22:50	Euronext Dublin	202205041671937
162	38.29	EUR	15:22:52	Euronext Dublin	202205041673217
226	38.29	EUR	15:22:52	Euronext Dublin	202205041674497
153	38.28	EUR	15:23:16	Euronext Dublin	202205041677313
114	38.28	EUR	15:23:27	Euronext Dublin	202205041678337
175	38.3	EUR	15:23:54	Euronext Dublin	202205041679873
55	38.3	EUR	15:24:47	Euronext Dublin	202205041696001
108	38.31	EUR	15:25:06	Euronext Dublin	202205041696769
87	38.31	EUR	15:25:06	Euronext Dublin	202205041697025
30	38.315	EUR	15:25:25	Euronext Dublin	202205041697537
70	38.325	EUR	15:25:29	Euronext Dublin	202205041698049
49	38.325	EUR	15:25:30	Euronext Dublin	202205041698305
33	38.325	EUR	15:25:30	Euronext Dublin	202205041698561
177	38.315	EUR	15:25:34	Euronext Dublin	202205041698817
74	38.305	EUR	15:25:36	Euronext Dublin	202205041699329
107	38.3	EUR	15:25:55	Euronext Dublin	202205041700097
60	38.31	EUR	15:26:11	Euronext Dublin	202205041702657
180	38.315	EUR	15:26:27	Euronext Dublin	202205041703681
21	38.315	EUR	15:26:27	Euronext Dublin	202205041703937
144	38.33	EUR	15:26:44	Euronext Dublin	202205041705985
50	38.39	EUR	15:27:37	Euronext Dublin	202205041711617
70	38.39	EUR	15:27:37	Euronext Dublin	202205041711873
188	38.38	EUR	15:27:38	Euronext Dublin	202205041712897
134	38.38	EUR	15:27:38	Euronext Dublin	202205041713153
127	38.37	EUR	15:27:40	Euronext Dublin	202205041714433
84	38.365	EUR	15:28:00	Euronext Dublin	202205041717505
143	38.37	EUR	15:28:59	Euronext Dublin	202205041719553
6	38.37	EUR	15:28:59	Euronext Dublin	202205041719809
1	38.37	EUR	15:29:00	Euronext Dublin	202205041720321
1	38.375	EUR	15:29:20	Euronext Dublin	202205041721601
175	38.375	EUR	15:29:22	Euronext Dublin	202205041721857
175	38.375	EUR	15:29:28	Euronext Dublin	202205041722113
251	38.37	EUR	15:29:29	Euronext Dublin	202205041722369
266	38.385	EUR	15:30:08	Euronext Dublin	202205041725441
86	38.385	EUR	15:30:08	Euronext Dublin	202205041725697
115	38.39	EUR	15:30:20	Euronext Dublin	202205041727489
30	38.39	EUR	15:30:48	Euronext Dublin	202205041728257
17	38.4	EUR	15:31:01	Euronext Dublin	202205041729025
185	38.4	EUR	15:31:01	Euronext Dublin	202205041729281
190	38.39	EUR	15:31:03	Euronext Dublin	202205041730817
140	38.38	EUR	15:31:24	Euronext Dublin	202205041733121
116	38.37	EUR	15:31:39	Euronext Dublin	202205041733377
151	38.37	EUR	15:32:14	Euronext Dublin	202205041735169
210	38.365	EUR	15:32:28	Euronext Dublin	202205041736705
12	38.355	EUR	15:32:36	Euronext Dublin	202205041737217
161	38.355	EUR	15:32:36	Euronext Dublin	202205041737473
153	38.35	EUR	15:32:55	Euronext Dublin	202205041739777
86	38.35	EUR	15:32:55	Euronext Dublin	202205041740033
97	38.33	EUR	15:33:15	Euronext Dublin	202205041742593
236	38.335	EUR	15:33:45	Euronext Dublin	202205041748481
101	38.335	EUR	15:33:51	Euronext Dublin	202205041750273
53	38.33	EUR	15:33:52	Euronext Dublin	202205041752065
62	38.315	EUR	15:33:57	Euronext Dublin	202205041752321
95	38.3	EUR	15:34:12	Euronext Dublin	202205041753857
55	38.28	EUR	15:34:14	Euronext Dublin	202205041754113
53	38.27	EUR	15:34:20	Euronext Dublin	202205041755393
82	38.25	EUR	15:34:42	Euronext Dublin	202205041757697
65	38.25	EUR	15:34:59	Euronext Dublin	202205041760257
154	38.25	EUR	15:35:16	Euronext Dublin	202205041761793
154	38.245	EUR	15:35:17	Euronext Dublin	202205041762561
12	38.28	EUR	15:35:57	Euronext Dublin	202205041769985
175	38.285	EUR	15:35:57	Euronext Dublin	202205041770241
148	38.285	EUR	15:36:29	Euronext Dublin	202205041771777
121	38.285	EUR	15:36:29	Euronext Dublin	202205041772033
73	38.28	EUR	15:36:29	Euronext Dublin	202205041773825
68	38.275	EUR	15:36:37	Euronext Dublin	202205041775617
54	38.27	EUR	15:36:38	Euronext Dublin	202205041776129
54	38.26	EUR	15:36:48	Euronext Dublin	202205041776897
24	38.255	EUR	15:36:57	Euronext Dublin	202205041777921
175	38.265	EUR	15:37:30	Euronext Dublin	202205041784833
2	38.265	EUR	15:37:30	Euronext Dublin	202205041785089
64	38.265	EUR	15:37:31	Euronext Dublin	202205041785345
71	38.265	EUR	15:37:31	Euronext Dublin	202205041785601
4	38.265	EUR	15:37:31	Euronext Dublin	202205041785857
52	38.265	EUR	15:37:39	Euronext Dublin	202205041786881
58	38.265	EUR	15:37:40	Euronext Dublin	202205041787137
52	38.265	EUR	15:37:49	Euronext Dublin	202205041787393
1	38.265	EUR	15:38:07	Euronext Dublin	202205041788161
117	38.26	EUR	15:38:10	Euronext Dublin	202205041788673
55	38.265	EUR	15:38:34	Euronext Dublin	202205041793793
168	38.25	EUR	15:38:49	Euronext Dublin	202205041795841
110	38.245	EUR	15:38:51	Euronext Dublin	202205041796609
8	38.23	EUR	15:39:01	Euronext Dublin	202205041798145
86	38.23	EUR	15:39:01	Euronext Dublin	202205041798401
185	38.245	EUR	15:39:23	Euronext Dublin	202205041804289
54	38.24	EUR	15:39:35	Euronext Dublin	202205041805057
148	38.245	EUR	15:39:59	Euronext Dublin	202205041807873
32	38.245	EUR	15:40:02	Euronext Dublin	202205041808129
9	38.245	EUR	15:40:02	Euronext Dublin	202205041808385
14	38.235	EUR	15:40:03	Euronext Dublin	202205041808897
46	38.235	EUR	15:40:03	Euronext Dublin	202205041809153
63	38.235	EUR	15:40:27	Euronext Dublin	202205041810177
64	38.235	EUR	15:40:27	Euronext Dublin	202205041810689
63	38.235	EUR	15:40:31	Euronext Dublin	202205041811713
65	38.235	EUR	15:40:36	Euronext Dublin	202205041812225
1	38.22	EUR	15:40:50	Euronext Dublin	202205041814529
149	38.225	EUR	15:40:57	Euronext Dublin	202205041816321
154	38.225	EUR	15:41:02	Euronext Dublin	202205041816577
103	38.21	EUR	15:41:21	Euronext Dublin	202205041819649
57	38.21	EUR	15:41:27	Euronext Dublin	202205041820161
18	38.2	EUR	15:41:28	Euronext Dublin	202205041820673
50	38.2	EUR	15:41:28	Euronext Dublin	202205041820929
64	38.2	EUR	15:41:46	Euronext Dublin	202205041823489
134	38.205	EUR	15:41:52	Euronext Dublin	202205041825281
60	38.195	EUR	15:41:59	Euronext Dublin	202205041825793
32	38.185	EUR	15:42:07	Euronext Dublin	202205041826305
94	38.175	EUR	15:42:16	Euronext Dublin	202205041827073
78	38.195	EUR	15:42:24	Euronext Dublin	202205041830401
59	38.185	EUR	15:42:32	Euronext Dublin	202205041831937
60	38.175	EUR	15:42:40	Euronext Dublin	202205041833217
76	38.16	EUR	15:42:49	Euronext Dublin	202205041837569
86	38.155	EUR	15:43:00	Euronext Dublin	202205041838593
102	38.17	EUR	15:43:12	Euronext Dublin	202205041842433
52	38.16	EUR	15:43:23	Euronext Dublin	202205041842689
74	38.175	EUR	15:43:29	Euronext Dublin	202205041844225
27	38.17	EUR	15:43:38	Euronext Dublin	202205041845249
141	38.17	EUR	15:43:38	Euronext Dublin	202205041845505
106	38.16	EUR	15:43:55	Euronext Dublin	202205041845761
63	38.165	EUR	15:43:55	Euronext Dublin	202205041846017
52	38.16	EUR	15:43:55	Euronext Dublin	202205041846273
112	38.16	EUR	15:44:07	Euronext Dublin	202205041847553
47	38.17	EUR	15:44:45	Euronext Dublin	202205041849857
175	38.17	EUR	15:44:47	Euronext Dublin	202205041850113
199	38.18	EUR	15:45:04	Euronext Dublin	202205041851137
123	38.18	EUR	15:45:04	Euronext Dublin	202205041851393
40	38.18	EUR	15:45:10	Euronext Dublin	202205041851649
12	38.18	EUR	15:45:10	Euronext Dublin	202205041851905
21	38.18	EUR	15:45:10	Euronext Dublin	202205041852161
44	38.205	EUR	15:45:28	Euronext Dublin	202205041854721
115	38.195	EUR	15:45:43	Euronext Dublin	202205041855489
40	38.195	EUR	15:45:43	Euronext Dublin	202205041855745
51	38.19	EUR	15:45:43	Euronext Dublin	202205041856769
114	38.195	EUR	15:45:53	Euronext Dublin	202205041857537
54	38.19	EUR	15:45:59	Euronext Dublin	202205041859585
44	38.19	EUR	15:46:03	Euronext Dublin	202205041859841
130	38.195	EUR	15:46:27	Euronext Dublin	202205041860865
88	38.19	EUR	15:46:28	Euronext Dublin	202205041861889
67	38.17	EUR	15:46:35	Euronext Dublin	202205041864961
135	38.17	EUR	15:46:57	Euronext Dublin	202205041871617
175	38.175	EUR	15:47:04	Euronext Dublin	202205041873665
2	38.175	EUR	15:47:04	Euronext Dublin	202205041873921
71	38.175	EUR	15:47:05	Euronext Dublin	202205041874177
52	38.175	EUR	15:47:18	Euronext Dublin	202205041876481
50	38.175	EUR	15:47:26	Euronext Dublin	202205041876993
90	38.16	EUR	15:47:30	Euronext Dublin	202205041878017
44	38.16	EUR	15:47:32	Euronext Dublin	202205041878273
50	38.175	EUR	15:47:37	Euronext Dublin	202205041880321
71	38.175	EUR	15:47:40	Euronext Dublin	202205041881857
66	38.165	EUR	15:47:47	Euronext Dublin	202205041882113
54	38.135	EUR	15:48:03	Euronext Dublin	202205041883905
52	38.135	EUR	15:48:18	Euronext Dublin	202205041884161
56	38.135	EUR	15:48:24	Euronext Dublin	202205041884417
101	38.125	EUR	15:48:26	Euronext Dublin	202205041886209
71	38.125	EUR	15:48:27	Euronext Dublin	202205041886465
14	38.125	EUR	15:48:27	Euronext Dublin	202205041886721
127	38.14	EUR	15:48:59	Euronext Dublin	202205041891073
105	38.135	EUR	15:49:00	Euronext Dublin	202205041891841
87	38.13	EUR	15:49:02	Euronext Dublin	202205041892865
34	38.13	EUR	15:49:21	Euronext Dublin	202205041893377
44	38.13	EUR	15:49:21	Euronext Dublin	202205041893633
62	38.125	EUR	15:49:25	Euronext Dublin	202205041894913
60	38.12	EUR	15:49:32	Euronext Dublin	202205041895937
57	38.115	EUR	15:49:49	Euronext Dublin	202205041898241
50	38.135	EUR	15:50:07	Euronext Dublin	202205041901057
106	38.135	EUR	15:50:07	Euronext Dublin	202205041901313
148	38.13	EUR	15:50:10	Euronext Dublin	202205041902081
132	38.14	EUR	15:50:35	Euronext Dublin	202205041904129
103	38.13	EUR	15:50:36	Euronext Dublin	202205041905153
133	38.12	EUR	15:51:00	Euronext Dublin	202205041907201
175	38.145	EUR	15:51:50	Euronext Dublin	202205041909761
50	38.145	EUR	15:51:50	Euronext Dublin	202205041910017
158	38.145	EUR	15:51:54	Euronext Dublin	202205041910785
236	38.16	EUR	15:52:47	Euronext Dublin	202205041914625
175	38.16	EUR	15:52:58	Euronext Dublin	202205041914881
133	38.16	EUR	15:52:58	Euronext Dublin	202205041915137
116	38.16	EUR	15:53:11	Euronext Dublin	202205041915393
34	38.16	EUR	15:53:12	Euronext Dublin	202205041915649
85	38.155	EUR	15:53:12	Euronext Dublin	202205041916161
57	38.155	EUR	15:53:18	Euronext Dublin	202205041916673
131	38.175	EUR	15:53:47	Euronext Dublin	202205041921537
106	38.175	EUR	15:54:03	Euronext Dublin	202205041922305
125	38.17	EUR	15:54:09	Euronext Dublin	202205041923073
58	38.165	EUR	15:54:10	Euronext Dublin	202205041924353
88	38.175	EUR	15:54:41	Euronext Dublin	202205041926401
8	38.165	EUR	15:54:44	Euronext Dublin	202205041926913
56	38.15	EUR	15:55:07	Euronext Dublin	202205041927681
90	38.15	EUR	15:55:07	Euronext Dublin	202205041927937
29	38.15	EUR	15:55:08	Euronext Dublin	202205041928193
28	38.15	EUR	15:55:08	Euronext Dublin	202205041928449
190	38.15	EUR	15:55:18	Euronext Dublin	202205041930497
50	38.155	EUR	15:55:41	Euronext Dublin	202205041932033
60	38.155	EUR	15:55:41	Euronext Dublin	202205041932289
204	38.145	EUR	15:55:43	Euronext Dublin	202205041932801
75	38.145	EUR	15:55:49	Euronext Dublin	202205041935105
49	38.135	EUR	15:55:59	Euronext Dublin	202205041936385
55	38.13	EUR	15:56:00	Euronext Dublin	202205041937153
56	38.125	EUR	15:56:10	Euronext Dublin	202205041938689
84	38.13	EUR	15:56:17	Euronext Dublin	202205041941505
97	38.105	EUR	15:56:39	Euronext Dublin	202205041943297
108	38.095	EUR	15:56:46	Euronext Dublin	202205041944065
69	38.105	EUR	15:56:52	Euronext Dublin	202205041946113
73	38.1	EUR	15:56:56	Euronext Dublin	202205041946881
103	38.08	EUR	15:57:04	Euronext Dublin	202205041947649
56	38.08	EUR	15:57:15	Euronext Dublin	202205041948673
53	38.095	EUR	15:57:33	Euronext Dublin	202205041952513
50	38.095	EUR	15:57:33	Euronext Dublin	202205041953025
26	38.095	EUR	15:57:33	Euronext Dublin	202205041953281
95	38.09	EUR	15:57:37	Euronext Dublin	202205041954049
57	38.08	EUR	15:57:40	Euronext Dublin	202205041954561
112	38.07	EUR	15:57:57	Euronext Dublin	202205041956097
97	38.085	EUR	15:58:06	Euronext Dublin	202205041960961
53	38.075	EUR	15:58:08	Euronext Dublin	202205041961217
1	38.065	EUR	15:58:32	Euronext Dublin	202205041963009
172	38.08	EUR	15:58:40	Euronext Dublin	202205041966337
95	38.105	EUR	15:59:11	Euronext Dublin	202205041967361
246	38.105	EUR	15:59:11	Euronext Dublin	202205041967617
94	38.095	EUR	15:59:17	Euronext Dublin	202205041968385
112	38.08	EUR	15:59:32	Euronext Dublin	202205041968897
90	38.09	EUR	15:59:50	Euronext Dublin	202205041970945
34	38.09	EUR	15:59:50	Euronext Dublin	202205041971201
126	38.095	EUR	15:59:57	Euronext Dublin	202205041971713
59	38.08	EUR	16:00:01	Euronext Dublin	202205041972481
94	38.065	EUR	16:00:10	Euronext Dublin	202205041972993
35	38.085	EUR	16:00:27	Euronext Dublin	202205041975809
10	38.085	EUR	16:00:27	Euronext Dublin	202205041976065
44	38.09	EUR	16:00:33	Euronext Dublin	202205041976577
44	38.08	EUR	16:00:39	Euronext Dublin	202205041977857
91	38.08	EUR	16:00:40	Euronext Dublin	202205041978113
146	38.07	EUR	16:00:51	Euronext Dublin	202205041978881
120	38.06	EUR	16:00:55	Euronext Dublin	202205041979137
85	38.05	EUR	16:01:23	Euronext Dublin	202205041979905
100	38.05	EUR	16:01:23	Euronext Dublin	202205041980161
111	38.05	EUR	16:01:23	Euronext Dublin	202205041980417
1986	38.065	EUR	16:02:00	Euronext Dublin	202205041983233
14	38.065	EUR	16:02:00	Euronext Dublin	202205041983489
82	38.055	EUR	16:02:17	Euronext Dublin	202205041985793
81	38.05	EUR	16:02:18	Euronext Dublin	202205041987073
140	38.05	EUR	16:02:32	Euronext Dublin	202205041987329
157	38.05	EUR	16:02:50	Euronext Dublin	202205041987841
51	38.05	EUR	16:02:56	Euronext Dublin	202205041988097
37	38.05	EUR	16:03:00	Euronext Dublin	202205041988353
10	38.05	EUR	16:03:00	Euronext Dublin	202205041988609
54	38.04	EUR	16:03:05	Euronext Dublin	202205041989377
102	38.04	EUR	16:03:18	Euronext Dublin	202205041990913
87	38.04	EUR	16:03:33	Euronext Dublin	202205041991937
95	38.035	EUR	16:03:35	Euronext Dublin	202205041992705
54	38.03	EUR	16:03:37	Euronext Dublin	202205041993217
60	38.025	EUR	16:03:41	Euronext Dublin	202205041994497
120	38.02	EUR	16:04:00	Euronext Dublin	202205041995521
189	38.045	EUR	16:04:20	Euronext Dublin	202205041998337
62	38.045	EUR	16:04:20	Euronext Dublin	202205041998593
1	38.055	EUR	16:04:32	Euronext Dublin	202205041999873
156	38.055	EUR	16:04:50	Euronext Dublin	202205042001921
61	38.05	EUR	16:04:50	Euronext Dublin	202205042004993
66	38.045	EUR	16:04:52	Euronext Dublin	202205042006017
50	38.05	EUR	16:04:52	Euronext Dublin	202205042006785
47	38.05	EUR	16:04:56	Euronext Dublin	202205042007553
59	38.05	EUR	16:05:00	Euronext Dublin	202205042007809
55	38.05	EUR	16:05:08	Euronext Dublin	202205042008321
175	38.06	EUR	16:05:37	Euronext Dublin	202205042009345
143	38.06	EUR	16:05:37	Euronext Dublin	202205042009601
85	38.06	EUR	16:05:37	Euronext Dublin	202205042009857
59	38.045	EUR	16:05:38	Euronext Dublin	202205042010881
175	38.045	EUR	16:06:06	Euronext Dublin	202205042011393
50	38.045	EUR	16:06:06	Euronext Dublin	202205042011649
35	38.045	EUR	16:06:06	Euronext Dublin	202205042011905
16	38.045	EUR	16:06:06	Euronext Dublin	202205042012161
28	38.045	EUR	16:06:09	Euronext Dublin	202205042012417
26	38.045	EUR	16:06:09	Euronext Dublin	202205042012673
15	38.045	EUR	16:06:16	Euronext Dublin	202205042012929
40	38.045	EUR	16:06:16	Euronext Dublin	202205042013185
22	38.045	EUR	16:06:17	Euronext Dublin	202205042013697
316	38.06	EUR	16:06:38	Euronext Dublin	202205042016001
62	38.06	EUR	16:06:38	Euronext Dublin	202205042016257
795	38.06	EUR	16:06:38	Euronext Dublin	202205042016513
327	38.06	EUR	16:06:38	Euronext Dublin	202205042016769
138	38.09	EUR	16:06:56	Euronext Dublin	202205042018817
54	38.08	EUR	16:06:59	Euronext Dublin	202205042020865
37	38.08	EUR	16:07:11	Euronext Dublin	202205042028545
54	38.08	EUR	16:07:11	Euronext Dublin	202205042028801
60	38.075	EUR	16:07:16	Euronext Dublin	202205042029313
48	38.075	EUR	16:07:20	Euronext Dublin	202205042029569
140	38.075	EUR	16:07:34	Euronext Dublin	202205042030081
47	38.07	EUR	16:07:37	Euronext Dublin	202205042031105
175	38.07	EUR	16:08:01	Euronext Dublin	202205042032385
77	38.075	EUR	16:08:03	Euronext Dublin	202205042032897
11	38.075	EUR	16:08:03	Euronext Dublin	202205042033153
48	38.07	EUR	16:08:06	Euronext Dublin	202205042033409
61	38.08	EUR	16:08:13	Euronext Dublin	202205042034433
50	38.08	EUR	16:08:18	Euronext Dublin	202205042034689
66	38.08	EUR	16:08:22	Euronext Dublin	202205042034945
134	38.08	EUR	16:08:40	Euronext Dublin	202205042036225
7	38.08	EUR	16:08:41	Euronext Dublin	202205042037249
53	38.08	EUR	16:08:42	Euronext Dublin	202205042037505
52	38.08	EUR	16:08:49	Euronext Dublin	202205042037761
53	38.08	EUR	16:08:53	Euronext Dublin	202205042038017
38	38.08	EUR	16:08:55	Euronext Dublin	202205042038273
105	38.08	EUR	16:09:03	Euronext Dublin	202205042038529
61	38.06	EUR	16:09:09	Euronext Dublin	202205042048513
55	38.06	EUR	16:09:12	Euronext Dublin	202205042051329
326	38.06	EUR	16:09:39	Euronext Dublin	202205042055681
47	38.06	EUR	16:09:46	Euronext Dublin	202205042056193
53	38.06	EUR	16:09:50	Euronext Dublin	202205042056961
53	38.06	EUR	16:09:55	Euronext Dublin	202205042057217
52	38.06	EUR	16:10:00	Euronext Dublin	202205042057473
50	38.06	EUR	16:10:04	Euronext Dublin	202205042057729
56	38.06	EUR	16:10:10	Euronext Dublin	202205042059009
57	38.06	EUR	16:10:17	Euronext Dublin	202205042059521
49	38.06	EUR	16:10:20	Euronext Dublin	202205042059777
175	38.055	EUR	16:10:44	Euronext Dublin	202205042060801
41	38.055	EUR	16:10:44	Euronext Dublin	202205042061057
39	38.055	EUR	16:10:48	Euronext Dublin	202205042061313
53	38.05	EUR	16:10:51	Euronext Dublin	202205042062081
123	38.06	EUR	16:11:08	Euronext Dublin	202205042062849
54	38.06	EUR	16:11:14	Euronext Dublin	202205042063105
144	38.055	EUR	16:11:32	Euronext Dublin	202205042064385
112	38.05	EUR	16:11:38	Euronext Dublin	202205042064897
65	38.05	EUR	16:11:45	Euronext Dublin	202205042065153
51	38.05	EUR	16:11:49	Euronext Dublin	202205042065409
61	38.045	EUR	16:11:50	Euronext Dublin	202205042066689
140	38.03	EUR	16:12:06	Euronext Dublin	202205042068993
49	38.03	EUR	16:12:08	Euronext Dublin	202205042069249
53	38.03	EUR	16:12:13	Euronext Dublin	202205042069505
50	38.03	EUR	16:12:17	Euronext Dublin	202205042069761
118	38.01	EUR	16:12:35	Euronext Dublin	202205042079233
34	38.01	EUR	16:12:35	Euronext Dublin	202205042079489
50	38.01	EUR	16:12:44	Euronext Dublin	202205042079745
37	38.01	EUR	16:12:44	Euronext Dublin	202205042080001
52	38.01	EUR	16:12:45	Euronext Dublin	202205042080257
96	38.005	EUR	16:12:45	Euronext Dublin	202205042080769
64	38.01	EUR	16:12:54	Euronext Dublin	202205042081281
120	38.005	EUR	16:12:59	Euronext Dublin	202205042082305
7	37.995	EUR	16:13:05	Euronext Dublin	202205042084353
45	37.995	EUR	16:13:05	Euronext Dublin	202205042084609
214	37.985	EUR	16:13:23	Euronext Dublin	202205042085633
33	37.965	EUR	16:13:24	Euronext Dublin	202205042086401
38	37.96	EUR	16:13:28	Euronext Dublin	202205042087937
50	37.96	EUR	16:13:32	Euronext Dublin	202205042088193
120	37.97	EUR	16:13:39	Euronext Dublin	202205042091265
41	37.98	EUR	16:14:03	Euronext Dublin	202205042093313
47	37.98	EUR	16:14:03	Euronext Dublin	202205042093569
380	37.97	EUR	16:14:19	Euronext Dublin	202205042097153
177	37.97	EUR	16:14:19	Euronext Dublin	202205042097409
557	37.97	EUR	16:14:19	Euronext Dublin	202205042097921
557	37.97	EUR	16:14:40	Euronext Dublin	202205042098177
253	37.97	EUR	16:14:40	Euronext Dublin	202205042098689

 

END

 

 

POSBKQBBABKDDPK