CRG — CRH News Story

0.000.00%

Last trade - 00:00

Basic MaterialsBalancedLarge CapSuper Stock

Market Cap
€37.40bn
Enterprise Value
€44.45bn
Revenue
$32.72bn

All News

Transaction in Own Shares

CRH

16/09/2021 06:59

RNS Number : 9175L

CRH PLC

16 September 2021

 

 

 

 

 

16th September 2021

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 15th September 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 

Euronext Dublin 
Number of ordinary shares purchased: 29,363 
Highest price paid per share: €43.70 
Lowest price paid per share: €43.56 
Volume weighted average price paid: €43.6028 

 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 1st October 2021 following its announcement on 30th June 2021 and were effected by CRH's broker as part of the Programme announced on 30th June 2021.

 

Following settlement of the above transactions CRH will hold 17,116,359 of its ordinary shares in treasury which represents 2.153% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 778,023,979 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

 

Issuer name: CRH plc 
LEI 549300MIDJNNTH068E74 
ISIN: IE0001827041 
Intermediary name: Societe Generale 
Intermediary code: O2RNE8IBXP4R0TD8PU41 
Time zone: GMT 
Currency: EUR 
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin EUR 43.6028 29,363

 

 

Euronext Dublin

 

Number of Shares Price Per Share (EUR) Currency Trade Time Trading Venue MatchID
84 43.7 EUR 08:37:08 Euronext Dublin 2021091571937
60 43.7 EUR 08:37:08 Euronext Dublin 2021091572193
45 43.69 EUR 08:37:28 Euronext Dublin 2021091574497
45 43.66 EUR 08:37:46 Euronext Dublin 2021091576801
700 43.7 EUR 08:38:24 Euronext Dublin 2021091580897
44 43.69 EUR 08:38:31 Euronext Dublin 2021091581921
1 43.69 EUR 08:38:46 Euronext Dublin 2021091582177
45 43.6 EUR 08:41:25 Euronext Dublin 2021091588833
2 43.6 EUR 08:43:22 Euronext Dublin 2021091595745
22 43.6 EUR 08:43:22 Euronext Dublin 2021091596001
132 43.6 EUR 08:44:20 Euronext Dublin 2021091597025
81 43.6 EUR 08:44:20 Euronext Dublin 2021091597281
2 43.6 EUR 08:44:20 Euronext Dublin 2021091597537
341 43.6 EUR 08:44:20 Euronext Dublin 2021091597793
30 43.6 EUR 08:44:20 Euronext Dublin 2021091598049
453 43.6 EUR 08:44:20 Euronext Dublin 2021091598305
161 43.6 EUR 08:44:20 Euronext Dublin 2021091598561
23 43.6 EUR 08:44:35 Euronext Dublin 2021091598817
22 43.6 EUR 08:44:35 Euronext Dublin 2021091599073
82 43.57 EUR 08:45:36 Euronext Dublin 20210915102401
119 43.57 EUR 08:45:37 Euronext Dublin 20210915102657
456 43.57 EUR 08:45:38 Euronext Dublin 20210915102913
150 43.57 EUR 08:45:38 Euronext Dublin 20210915103169
150 43.57 EUR 08:45:38 Euronext Dublin 20210915103425
43 43.57 EUR 08:45:38 Euronext Dublin 20210915103681
2 43.6 EUR 08:49:53 Euronext Dublin 20210915115457
78 43.6 EUR 08:51:19 Euronext Dublin 20210915115713
12 43.6 EUR 08:51:32 Euronext Dublin 20210915116481
253 43.6 EUR 08:53:47 Euronext Dublin 20210915122113
57 43.6 EUR 08:53:51 Euronext Dublin 20210915122881
97 43.57 EUR 08:53:58 Euronext Dublin 20210915126977
17 43.57 EUR 08:53:58 Euronext Dublin 20210915127233
275 43.57 EUR 08:53:58 Euronext Dublin 20210915127489
71 43.57 EUR 08:54:02 Euronext Dublin 20210915127745
40 43.57 EUR 08:54:02 Euronext Dublin 20210915128001
2 43.56 EUR 08:56:25 Euronext Dublin 20210915134401
1 43.56 EUR 08:56:25 Euronext Dublin 20210915134657
1 43.58 EUR 08:56:52 Euronext Dublin 20210915135681
1 43.58 EUR 08:56:56 Euronext Dublin 20210915136449
46 43.58 EUR 08:56:58 Euronext Dublin 20210915136705
1 43.58 EUR 08:56:59 Euronext Dublin 20210915136961
34 43.59 EUR 08:59:03 Euronext Dublin 20210915142593
226 43.59 EUR 08:59:09 Euronext Dublin 20210915143105
69 43.58 EUR 09:01:29 Euronext Dublin 20210915145153
68 43.59 EUR 09:01:43 Euronext Dublin 20210915145921
82 43.59 EUR 09:01:47 Euronext Dublin 20210915146177
48 43.59 EUR 09:01:47 Euronext Dublin 20210915146433
155 43.59 EUR 09:01:57 Euronext Dublin 20210915146689
167 43.6 EUR 09:04:53 Euronext Dublin 20210915154625
48 43.6 EUR 09:04:53 Euronext Dublin 20210915154881
88 43.6 EUR 09:07:25 Euronext Dublin 20210915160001
80 43.6 EUR 09:07:25 Euronext Dublin 20210915160257
11 43.6 EUR 09:07:25 Euronext Dublin 20210915160513
2 43.68 EUR 12:41:10 Euronext Dublin 20210915607489
25 43.68 EUR 13:07:19 Euronext Dublin 20210915658945
86 43.68 EUR 13:07:19 Euronext Dublin 20210915659201
7 43.68 EUR 13:07:19 Euronext Dublin 20210915659457
37 43.68 EUR 13:10:27 Euronext Dublin 20210915673537
150 43.68 EUR 13:10:41 Euronext Dublin 20210915674049
81 43.68 EUR 13:10:41 Euronext Dublin 20210915674305
2 43.68 EUR 13:10:41 Euronext Dublin 20210915674561
18 43.68 EUR 13:10:41 Euronext Dublin 20210915674817
1 43.68 EUR 13:10:41 Euronext Dublin 20210915675073
102 43.68 EUR 13:10:41 Euronext Dublin 20210915675329
46 43.68 EUR 13:10:44 Euronext Dublin 20210915675585
4 43.68 EUR 13:11:42 Euronext Dublin 20210915679681
45 43.65 EUR 13:14:03 Euronext Dublin 20210915685825
45 43.65 EUR 13:17:19 Euronext Dublin 20210915694785
45 43.66 EUR 13:18:15 Euronext Dublin 20210915696833
45 43.65 EUR 13:19:09 Euronext Dublin 20210915701441
38 43.65 EUR 13:19:10 Euronext Dublin 20210915701697
657 43.64 EUR 13:19:15 Euronext Dublin 20210915702465
278 43.64 EUR 13:19:15 Euronext Dublin 20210915704001
150 43.64 EUR 13:19:15 Euronext Dublin 20210915704257
150 43.64 EUR 13:19:15 Euronext Dublin 20210915704513
357 43.64 EUR 13:19:15 Euronext Dublin 20210915704769
393 43.64 EUR 13:19:15 Euronext Dublin 20210915705025
15 43.64 EUR 13:19:15 Euronext Dublin 20210915705281
45 43.63 EUR 13:19:32 Euronext Dublin 20210915708609
657 43.62 EUR 13:19:44 Euronext Dublin 20210915709633
304 43.62 EUR 13:19:45 Euronext Dublin 20210915710913
51 43.62 EUR 13:20:09 Euronext Dublin 20210915711169
66 43.62 EUR 13:21:09 Euronext Dublin 20210915711425
236 43.62 EUR 13:21:54 Euronext Dublin 20210915711681
87 43.62 EUR 13:21:54 Euronext Dublin 20210915714241
84 43.62 EUR 13:21:54 Euronext Dublin 20210915714497
150 43.62 EUR 13:21:54 Euronext Dublin 20210915714753
14 43.62 EUR 13:21:54 Euronext Dublin 20210915715009
129 43.62 EUR 13:21:54 Euronext Dublin 20210915715265
77 43.62 EUR 13:21:54 Euronext Dublin 20210915715521
157 43.62 EUR 13:21:54 Euronext Dublin 20210915715777
46 43.62 EUR 13:21:55 Euronext Dublin 20210915716033
45 43.62 EUR 13:21:55 Euronext Dublin 20210915716289
29 43.62 EUR 13:21:59 Euronext Dublin 20210915716801
449 43.61 EUR 13:21:59 Euronext Dublin 20210915717057
162 43.61 EUR 13:21:59 Euronext Dublin 20210915717313
46 43.61 EUR 13:22:01 Euronext Dublin 20210915717569
71 43.61 EUR 13:22:09 Euronext Dublin 20210915718337
3 43.61 EUR 13:22:12 Euronext Dublin 20210915718593
194 43.61 EUR 13:22:14 Euronext Dublin 20210915718849
103 43.61 EUR 13:22:16 Euronext Dublin 20210915719105
78 43.61 EUR 13:22:16 Euronext Dublin 20210915719361
83 43.61 EUR 13:22:20 Euronext Dublin 20210915719617
12 43.61 EUR 13:22:20 Euronext Dublin 20210915719873
100 43.61 EUR 13:22:24 Euronext Dublin 20210915720129
13 43.61 EUR 13:23:07 Euronext Dublin 20210915720385
45 43.61 EUR 13:23:07 Euronext Dublin 20210915720641
150 43.61 EUR 13:23:07 Euronext Dublin 20210915721153
150 43.61 EUR 13:23:07 Euronext Dublin 20210915721409
150 43.61 EUR 13:23:07 Euronext Dublin 20210915721665
150 43.61 EUR 13:23:07 Euronext Dublin 20210915721921
57 43.61 EUR 13:23:07 Euronext Dublin 20210915722177
29 43.61 EUR 13:23:07 Euronext Dublin 20210915722433
325 43.6 EUR 13:23:07 Euronext Dublin 20210915722689
332 43.6 EUR 13:23:07 Euronext Dublin 20210915722945
15 43.6 EUR 13:23:07 Euronext Dublin 20210915723201
150 43.6 EUR 13:23:07 Euronext Dublin 20210915723457
150 43.6 EUR 13:23:07 Euronext Dublin 20210915723713
150 43.6 EUR 13:23:07 Euronext Dublin 20210915723969
207 43.6 EUR 13:23:07 Euronext Dublin 20210915724225
171 43.6 EUR 13:23:07 Euronext Dublin 20210915724481
150 43.6 EUR 13:23:07 Euronext Dublin 20210915724737
148 43.6 EUR 13:23:07 Euronext Dublin 20210915724993
68 43.6 EUR 13:23:09 Euronext Dublin 20210915725249
134 43.6 EUR 13:23:20 Euronext Dublin 20210915725505
45 43.6 EUR 13:23:20 Euronext Dublin 20210915726017
81 43.6 EUR 13:23:53 Euronext Dublin 20210915727297
2 43.6 EUR 13:23:53 Euronext Dublin 20210915727553
1 43.6 EUR 13:23:53 Euronext Dublin 20210915727809
96 43.6 EUR 13:23:53 Euronext Dublin 20210915728065
382 43.6 EUR 13:23:53 Euronext Dublin 20210915728321
222 43.6 EUR 13:23:53 Euronext Dublin 20210915728577
184 43.6 EUR 13:23:53 Euronext Dublin 20210915728833
13 43.6 EUR 13:23:53 Euronext Dublin 20210915729089
37 43.6 EUR 13:23:53 Euronext Dublin 20210915729345
607 43.6 EUR 13:23:53 Euronext Dublin 20210915729601
10 43.6 EUR 13:23:53 Euronext Dublin 20210915731649
286 43.6 EUR 13:23:53 Euronext Dublin 20210915731905
45 43.6 EUR 13:24:12 Euronext Dublin 20210915732161
79 43.59 EUR 13:24:42 Euronext Dublin 20210915733441
45 43.59 EUR 13:24:42 Euronext Dublin 20210915734209
411 43.58 EUR 13:24:42 Euronext Dublin 20210915734721
246 43.58 EUR 13:24:44 Euronext Dublin 20210915734977
150 43.58 EUR 13:24:44 Euronext Dublin 20210915735233
150 43.58 EUR 13:24:44 Euronext Dublin 20210915735489
357 43.58 EUR 13:24:44 Euronext Dublin 20210915735745
373 43.58 EUR 13:24:50 Euronext Dublin 20210915736769
284 43.58 EUR 13:24:50 Euronext Dublin 20210915737025
29 43.58 EUR 13:24:50 Euronext Dublin 20210915737537
161 43.57 EUR 13:24:50 Euronext Dublin 20210915737793
254 43.57 EUR 13:24:50 Euronext Dublin 20210915738049
169 43.57 EUR 13:24:50 Euronext Dublin 20210915738305
73 43.57 EUR 13:24:53 Euronext Dublin 20210915738561
77 43.57 EUR 13:24:53 Euronext Dublin 20210915738817
150 43.57 EUR 13:24:53 Euronext Dublin 20210915739073
116 43.57 EUR 13:24:53 Euronext Dublin 20210915739329
40 43.56 EUR 13:24:53 Euronext Dublin 20210915739841
28 43.56 EUR 13:24:53 Euronext Dublin 20210915740097
88 43.56 EUR 13:25:15 Euronext Dublin 20210915740353
282 43.56 EUR 13:25:15 Euronext Dublin 20210915740609
31 43.56 EUR 13:25:15 Euronext Dublin 20210915740865
188 43.56 EUR 13:25:15 Euronext Dublin 20210915741121
45 43.56 EUR 13:25:15 Euronext Dublin 20210915741377
72 43.56 EUR 13:25:15 Euronext Dublin 20210915741889
150 43.56 EUR 13:25:15 Euronext Dublin 20210915742145
150 43.56 EUR 13:25:15 Euronext Dublin 20210915742401
357 43.56 EUR 13:25:15 Euronext Dublin 20210915742657
210 43.56 EUR 13:25:15 Euronext Dublin 20210915742913
209 43.56 EUR 13:25:15 Euronext Dublin 20210915743169
195 43.56 EUR 13:25:28 Euronext Dublin 20210915743425
39 43.58 EUR 13:27:47 Euronext Dublin 20210915751873
106 43.59 EUR 13:29:26 Euronext Dublin 20210915755457
51 43.59 EUR 13:29:26 Euronext Dublin 20210915755713
57 43.6 EUR 13:32:22 Euronext Dublin 20210915773889
48 43.6 EUR 13:32:22 Euronext Dublin 20210915774145
47 43.59 EUR 13:32:57 Euronext Dublin 20210915776193
88 43.59 EUR 13:33:34 Euronext Dublin 20210915782081
48 43.6 EUR 15:55:24 Euronext Dublin 202109151981441
2 43.6 EUR 15:55:25 Euronext Dublin 202109151981697
43 43.6 EUR 15:55:25 Euronext Dublin 202109151981953
57 43.6 EUR 15:55:25 Euronext Dublin 202109151982209
83 43.6 EUR 15:55:25 Euronext Dublin 202109151982465
232 43.6 EUR 15:56:50 Euronext Dublin 202109151996289
150 43.6 EUR 15:56:50 Euronext Dublin 202109151996801
89 43.6 EUR 15:56:50 Euronext Dublin 202109151997057
68 43.6 EUR 15:56:50 Euronext Dublin 202109151997313
52 43.59 EUR 15:56:53 Euronext Dublin 202109151999617
6 43.6 EUR 15:57:34 Euronext Dublin 202109152005249
306 43.6 EUR 15:57:34 Euronext Dublin 202109152005505
657 43.61 EUR 15:59:54 Euronext Dublin 202109152019585
150 43.61 EUR 15:59:54 Euronext Dublin 202109152020353
150 43.61 EUR 15:59:54 Euronext Dublin 202109152020609
150 43.61 EUR 15:59:54 Euronext Dublin 202109152020865
150 43.61 EUR 15:59:54 Euronext Dublin 202109152021121
57 43.61 EUR 15:59:54 Euronext Dublin 202109152021377
93 43.61 EUR 15:59:54 Euronext Dublin 202109152021633
507 43.61 EUR 15:59:54 Euronext Dublin 202109152021889
150 43.61 EUR 15:59:54 Euronext Dublin 202109152022145
357 43.61 EUR 15:59:54 Euronext Dublin 202109152022401
579 43.61 EUR 15:59:54 Euronext Dublin 202109152022657
16 43.59 EUR 16:01:51 Euronext Dublin 202109152044161
641 43.59 EUR 16:02:55 Euronext Dublin 202109152044417
59 43.59 EUR 16:02:55 Euronext Dublin 202109152045953
39 43.59 EUR 16:02:55 Euronext Dublin 202109152046209
172 43.59 EUR 16:03:01 Euronext Dublin 202109152046465
387 43.59 EUR 16:14:51 Euronext Dublin 202109152110977
449 43.59 EUR 16:14:51 Euronext Dublin 202109152111489
150 43.59 EUR 16:14:51 Euronext Dublin 202109152111745
150 43.59 EUR 16:14:51 Euronext Dublin 202109152112001
150 43.59 EUR 16:14:51 Euronext Dublin 202109152112257
145 43.59 EUR 16:14:52 Euronext Dublin 202109152112513
62 43.59 EUR 16:15:40 Euronext Dublin 202109152112769
308 43.59 EUR 16:15:40 Euronext Dublin 202109152113793
173 43.59 EUR 16:15:40 Euronext Dublin 202109152114049
118 43.59 EUR 16:16:03 Euronext Dublin 202109152122497
48 43.59 EUR 16:16:03 Euronext Dublin 202109152122753
120 43.59 EUR 16:16:03 Euronext Dublin 202109152123009
100 43.59 EUR 16:16:03 Euronext Dublin 202109152123265

 

 

 

 

 

 

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

 
  END

 

 
POSDKPBDABKDACD

CRG — CRH News Story

Transaction in Own Shares

Recent news on CRH

Brief: CRH Plc Announces Suspension Of Listing & Trading On Euronext Dublin

Europe Research Roundup: Acciona, Evonik Industries, OSB Group

Europe Research Roundup: Aston Martin, AT & S, Nanobiotix SA

Brief: CRH expects full year EBITDA to rise to $6.2 bln

Europe Research Roundup: Geberit, Mondi, Vicat

			Euronext Dublin
Number of ordinary shares purchased:			29,363
Highest price paid per share:			€43.70
Lowest price paid per share:			€43.56
Volume weighted average price paid:			€43.6028

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	O2RNE8IBXP4R0TD8PU41
Time zone:	GMT
Currency:	EUR

Aggregated Information

Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	43.6028	29,363

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
84	43.7	EUR	08:37:08	Euronext Dublin	2021091571937
60	43.7	EUR	08:37:08	Euronext Dublin	2021091572193
45	43.69	EUR	08:37:28	Euronext Dublin	2021091574497
45	43.66	EUR	08:37:46	Euronext Dublin	2021091576801
700	43.7	EUR	08:38:24	Euronext Dublin	2021091580897
44	43.69	EUR	08:38:31	Euronext Dublin	2021091581921
1	43.69	EUR	08:38:46	Euronext Dublin	2021091582177
45	43.6	EUR	08:41:25	Euronext Dublin	2021091588833
2	43.6	EUR	08:43:22	Euronext Dublin	2021091595745
22	43.6	EUR	08:43:22	Euronext Dublin	2021091596001
132	43.6	EUR	08:44:20	Euronext Dublin	2021091597025
81	43.6	EUR	08:44:20	Euronext Dublin	2021091597281
2	43.6	EUR	08:44:20	Euronext Dublin	2021091597537
341	43.6	EUR	08:44:20	Euronext Dublin	2021091597793
30	43.6	EUR	08:44:20	Euronext Dublin	2021091598049
453	43.6	EUR	08:44:20	Euronext Dublin	2021091598305
161	43.6	EUR	08:44:20	Euronext Dublin	2021091598561
23	43.6	EUR	08:44:35	Euronext Dublin	2021091598817
22	43.6	EUR	08:44:35	Euronext Dublin	2021091599073
82	43.57	EUR	08:45:36	Euronext Dublin	20210915102401
119	43.57	EUR	08:45:37	Euronext Dublin	20210915102657
456	43.57	EUR	08:45:38	Euronext Dublin	20210915102913
150	43.57	EUR	08:45:38	Euronext Dublin	20210915103169
150	43.57	EUR	08:45:38	Euronext Dublin	20210915103425
43	43.57	EUR	08:45:38	Euronext Dublin	20210915103681
2	43.6	EUR	08:49:53	Euronext Dublin	20210915115457
78	43.6	EUR	08:51:19	Euronext Dublin	20210915115713
12	43.6	EUR	08:51:32	Euronext Dublin	20210915116481
253	43.6	EUR	08:53:47	Euronext Dublin	20210915122113
57	43.6	EUR	08:53:51	Euronext Dublin	20210915122881
97	43.57	EUR	08:53:58	Euronext Dublin	20210915126977
17	43.57	EUR	08:53:58	Euronext Dublin	20210915127233
275	43.57	EUR	08:53:58	Euronext Dublin	20210915127489
71	43.57	EUR	08:54:02	Euronext Dublin	20210915127745
40	43.57	EUR	08:54:02	Euronext Dublin	20210915128001
2	43.56	EUR	08:56:25	Euronext Dublin	20210915134401
1	43.56	EUR	08:56:25	Euronext Dublin	20210915134657
1	43.58	EUR	08:56:52	Euronext Dublin	20210915135681
1	43.58	EUR	08:56:56	Euronext Dublin	20210915136449
46	43.58	EUR	08:56:58	Euronext Dublin	20210915136705
1	43.58	EUR	08:56:59	Euronext Dublin	20210915136961
34	43.59	EUR	08:59:03	Euronext Dublin	20210915142593
226	43.59	EUR	08:59:09	Euronext Dublin	20210915143105
69	43.58	EUR	09:01:29	Euronext Dublin	20210915145153
68	43.59	EUR	09:01:43	Euronext Dublin	20210915145921
82	43.59	EUR	09:01:47	Euronext Dublin	20210915146177
48	43.59	EUR	09:01:47	Euronext Dublin	20210915146433
155	43.59	EUR	09:01:57	Euronext Dublin	20210915146689
167	43.6	EUR	09:04:53	Euronext Dublin	20210915154625
48	43.6	EUR	09:04:53	Euronext Dublin	20210915154881
88	43.6	EUR	09:07:25	Euronext Dublin	20210915160001
80	43.6	EUR	09:07:25	Euronext Dublin	20210915160257
11	43.6	EUR	09:07:25	Euronext Dublin	20210915160513
2	43.68	EUR	12:41:10	Euronext Dublin	20210915607489
25	43.68	EUR	13:07:19	Euronext Dublin	20210915658945
86	43.68	EUR	13:07:19	Euronext Dublin	20210915659201
7	43.68	EUR	13:07:19	Euronext Dublin	20210915659457
37	43.68	EUR	13:10:27	Euronext Dublin	20210915673537
150	43.68	EUR	13:10:41	Euronext Dublin	20210915674049
81	43.68	EUR	13:10:41	Euronext Dublin	20210915674305
2	43.68	EUR	13:10:41	Euronext Dublin	20210915674561
18	43.68	EUR	13:10:41	Euronext Dublin	20210915674817
1	43.68	EUR	13:10:41	Euronext Dublin	20210915675073
102	43.68	EUR	13:10:41	Euronext Dublin	20210915675329
46	43.68	EUR	13:10:44	Euronext Dublin	20210915675585
4	43.68	EUR	13:11:42	Euronext Dublin	20210915679681
45	43.65	EUR	13:14:03	Euronext Dublin	20210915685825
45	43.65	EUR	13:17:19	Euronext Dublin	20210915694785
45	43.66	EUR	13:18:15	Euronext Dublin	20210915696833
45	43.65	EUR	13:19:09	Euronext Dublin	20210915701441
38	43.65	EUR	13:19:10	Euronext Dublin	20210915701697
657	43.64	EUR	13:19:15	Euronext Dublin	20210915702465
278	43.64	EUR	13:19:15	Euronext Dublin	20210915704001
150	43.64	EUR	13:19:15	Euronext Dublin	20210915704257
150	43.64	EUR	13:19:15	Euronext Dublin	20210915704513
357	43.64	EUR	13:19:15	Euronext Dublin	20210915704769
393	43.64	EUR	13:19:15	Euronext Dublin	20210915705025
15	43.64	EUR	13:19:15	Euronext Dublin	20210915705281
45	43.63	EUR	13:19:32	Euronext Dublin	20210915708609
657	43.62	EUR	13:19:44	Euronext Dublin	20210915709633
304	43.62	EUR	13:19:45	Euronext Dublin	20210915710913
51	43.62	EUR	13:20:09	Euronext Dublin	20210915711169
66	43.62	EUR	13:21:09	Euronext Dublin	20210915711425
236	43.62	EUR	13:21:54	Euronext Dublin	20210915711681
87	43.62	EUR	13:21:54	Euronext Dublin	20210915714241
84	43.62	EUR	13:21:54	Euronext Dublin	20210915714497
150	43.62	EUR	13:21:54	Euronext Dublin	20210915714753
14	43.62	EUR	13:21:54	Euronext Dublin	20210915715009
129	43.62	EUR	13:21:54	Euronext Dublin	20210915715265
77	43.62	EUR	13:21:54	Euronext Dublin	20210915715521
157	43.62	EUR	13:21:54	Euronext Dublin	20210915715777
46	43.62	EUR	13:21:55	Euronext Dublin	20210915716033
45	43.62	EUR	13:21:55	Euronext Dublin	20210915716289
29	43.62	EUR	13:21:59	Euronext Dublin	20210915716801
449	43.61	EUR	13:21:59	Euronext Dublin	20210915717057
162	43.61	EUR	13:21:59	Euronext Dublin	20210915717313
46	43.61	EUR	13:22:01	Euronext Dublin	20210915717569
71	43.61	EUR	13:22:09	Euronext Dublin	20210915718337
3	43.61	EUR	13:22:12	Euronext Dublin	20210915718593
194	43.61	EUR	13:22:14	Euronext Dublin	20210915718849
103	43.61	EUR	13:22:16	Euronext Dublin	20210915719105
78	43.61	EUR	13:22:16	Euronext Dublin	20210915719361
83	43.61	EUR	13:22:20	Euronext Dublin	20210915719617
12	43.61	EUR	13:22:20	Euronext Dublin	20210915719873
100	43.61	EUR	13:22:24	Euronext Dublin	20210915720129
13	43.61	EUR	13:23:07	Euronext Dublin	20210915720385
45	43.61	EUR	13:23:07	Euronext Dublin	20210915720641
150	43.61	EUR	13:23:07	Euronext Dublin	20210915721153
150	43.61	EUR	13:23:07	Euronext Dublin	20210915721409
150	43.61	EUR	13:23:07	Euronext Dublin	20210915721665
150	43.61	EUR	13:23:07	Euronext Dublin	20210915721921
57	43.61	EUR	13:23:07	Euronext Dublin	20210915722177
29	43.61	EUR	13:23:07	Euronext Dublin	20210915722433
325	43.6	EUR	13:23:07	Euronext Dublin	20210915722689
332	43.6	EUR	13:23:07	Euronext Dublin	20210915722945
15	43.6	EUR	13:23:07	Euronext Dublin	20210915723201
150	43.6	EUR	13:23:07	Euronext Dublin	20210915723457
150	43.6	EUR	13:23:07	Euronext Dublin	20210915723713
150	43.6	EUR	13:23:07	Euronext Dublin	20210915723969
207	43.6	EUR	13:23:07	Euronext Dublin	20210915724225
171	43.6	EUR	13:23:07	Euronext Dublin	20210915724481
150	43.6	EUR	13:23:07	Euronext Dublin	20210915724737
148	43.6	EUR	13:23:07	Euronext Dublin	20210915724993
68	43.6	EUR	13:23:09	Euronext Dublin	20210915725249
134	43.6	EUR	13:23:20	Euronext Dublin	20210915725505
45	43.6	EUR	13:23:20	Euronext Dublin	20210915726017
81	43.6	EUR	13:23:53	Euronext Dublin	20210915727297
2	43.6	EUR	13:23:53	Euronext Dublin	20210915727553
1	43.6	EUR	13:23:53	Euronext Dublin	20210915727809
96	43.6	EUR	13:23:53	Euronext Dublin	20210915728065
382	43.6	EUR	13:23:53	Euronext Dublin	20210915728321
222	43.6	EUR	13:23:53	Euronext Dublin	20210915728577
184	43.6	EUR	13:23:53	Euronext Dublin	20210915728833
13	43.6	EUR	13:23:53	Euronext Dublin	20210915729089
37	43.6	EUR	13:23:53	Euronext Dublin	20210915729345
607	43.6	EUR	13:23:53	Euronext Dublin	20210915729601
10	43.6	EUR	13:23:53	Euronext Dublin	20210915731649
286	43.6	EUR	13:23:53	Euronext Dublin	20210915731905
45	43.6	EUR	13:24:12	Euronext Dublin	20210915732161
79	43.59	EUR	13:24:42	Euronext Dublin	20210915733441
45	43.59	EUR	13:24:42	Euronext Dublin	20210915734209
411	43.58	EUR	13:24:42	Euronext Dublin	20210915734721
246	43.58	EUR	13:24:44	Euronext Dublin	20210915734977
150	43.58	EUR	13:24:44	Euronext Dublin	20210915735233
150	43.58	EUR	13:24:44	Euronext Dublin	20210915735489
357	43.58	EUR	13:24:44	Euronext Dublin	20210915735745
373	43.58	EUR	13:24:50	Euronext Dublin	20210915736769
284	43.58	EUR	13:24:50	Euronext Dublin	20210915737025
29	43.58	EUR	13:24:50	Euronext Dublin	20210915737537
161	43.57	EUR	13:24:50	Euronext Dublin	20210915737793
254	43.57	EUR	13:24:50	Euronext Dublin	20210915738049
169	43.57	EUR	13:24:50	Euronext Dublin	20210915738305
73	43.57	EUR	13:24:53	Euronext Dublin	20210915738561
77	43.57	EUR	13:24:53	Euronext Dublin	20210915738817
150	43.57	EUR	13:24:53	Euronext Dublin	20210915739073
116	43.57	EUR	13:24:53	Euronext Dublin	20210915739329
40	43.56	EUR	13:24:53	Euronext Dublin	20210915739841
28	43.56	EUR	13:24:53	Euronext Dublin	20210915740097
88	43.56	EUR	13:25:15	Euronext Dublin	20210915740353
282	43.56	EUR	13:25:15	Euronext Dublin	20210915740609
31	43.56	EUR	13:25:15	Euronext Dublin	20210915740865
188	43.56	EUR	13:25:15	Euronext Dublin	20210915741121
45	43.56	EUR	13:25:15	Euronext Dublin	20210915741377
72	43.56	EUR	13:25:15	Euronext Dublin	20210915741889
150	43.56	EUR	13:25:15	Euronext Dublin	20210915742145
150	43.56	EUR	13:25:15	Euronext Dublin	20210915742401
357	43.56	EUR	13:25:15	Euronext Dublin	20210915742657
210	43.56	EUR	13:25:15	Euronext Dublin	20210915742913
209	43.56	EUR	13:25:15	Euronext Dublin	20210915743169
195	43.56	EUR	13:25:28	Euronext Dublin	20210915743425
39	43.58	EUR	13:27:47	Euronext Dublin	20210915751873
106	43.59	EUR	13:29:26	Euronext Dublin	20210915755457
51	43.59	EUR	13:29:26	Euronext Dublin	20210915755713
57	43.6	EUR	13:32:22	Euronext Dublin	20210915773889
48	43.6	EUR	13:32:22	Euronext Dublin	20210915774145
47	43.59	EUR	13:32:57	Euronext Dublin	20210915776193
88	43.59	EUR	13:33:34	Euronext Dublin	20210915782081
48	43.6	EUR	15:55:24	Euronext Dublin	202109151981441
2	43.6	EUR	15:55:25	Euronext Dublin	202109151981697
43	43.6	EUR	15:55:25	Euronext Dublin	202109151981953
57	43.6	EUR	15:55:25	Euronext Dublin	202109151982209
83	43.6	EUR	15:55:25	Euronext Dublin	202109151982465
232	43.6	EUR	15:56:50	Euronext Dublin	202109151996289
150	43.6	EUR	15:56:50	Euronext Dublin	202109151996801
89	43.6	EUR	15:56:50	Euronext Dublin	202109151997057
68	43.6	EUR	15:56:50	Euronext Dublin	202109151997313
52	43.59	EUR	15:56:53	Euronext Dublin	202109151999617
6	43.6	EUR	15:57:34	Euronext Dublin	202109152005249
306	43.6	EUR	15:57:34	Euronext Dublin	202109152005505
657	43.61	EUR	15:59:54	Euronext Dublin	202109152019585
150	43.61	EUR	15:59:54	Euronext Dublin	202109152020353
150	43.61	EUR	15:59:54	Euronext Dublin	202109152020609
150	43.61	EUR	15:59:54	Euronext Dublin	202109152020865
150	43.61	EUR	15:59:54	Euronext Dublin	202109152021121
57	43.61	EUR	15:59:54	Euronext Dublin	202109152021377
93	43.61	EUR	15:59:54	Euronext Dublin	202109152021633
507	43.61	EUR	15:59:54	Euronext Dublin	202109152021889
150	43.61	EUR	15:59:54	Euronext Dublin	202109152022145
357	43.61	EUR	15:59:54	Euronext Dublin	202109152022401
579	43.61	EUR	15:59:54	Euronext Dublin	202109152022657
16	43.59	EUR	16:01:51	Euronext Dublin	202109152044161
641	43.59	EUR	16:02:55	Euronext Dublin	202109152044417
59	43.59	EUR	16:02:55	Euronext Dublin	202109152045953
39	43.59	EUR	16:02:55	Euronext Dublin	202109152046209
172	43.59	EUR	16:03:01	Euronext Dublin	202109152046465
387	43.59	EUR	16:14:51	Euronext Dublin	202109152110977
449	43.59	EUR	16:14:51	Euronext Dublin	202109152111489
150	43.59	EUR	16:14:51	Euronext Dublin	202109152111745
150	43.59	EUR	16:14:51	Euronext Dublin	202109152112001
150	43.59	EUR	16:14:51	Euronext Dublin	202109152112257
145	43.59	EUR	16:14:52	Euronext Dublin	202109152112513
62	43.59	EUR	16:15:40	Euronext Dublin	202109152112769
308	43.59	EUR	16:15:40	Euronext Dublin	202109152113793
173	43.59	EUR	16:15:40	Euronext Dublin	202109152114049
118	43.59	EUR	16:16:03	Euronext Dublin	202109152122497
48	43.59	EUR	16:16:03	Euronext Dublin	202109152122753
120	43.59	EUR	16:16:03	Euronext Dublin	202109152123009
100	43.59	EUR	16:16:03	Euronext Dublin	202109152123265