Picture of CRH logo

CRH CRH News Story

0.000.00%
gb flag iconLast trade - 00:00
Basic MaterialsBalancedLarge CapHigh Flyer

REG - CRH PLC - Transaction in Own Shares

For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220624:nRSX0415Qa&default-theme=true

RNS Number : 0415Q  CRH PLC  24 June 2022

 24(th) June 2022
 CRH plc Transaction in Own Shares

 CRH plc ('CRH') announces that on 23(rd) June 2022 it purchased the following
 number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from
 CRH's broker UBS. The ordinary shares purchased will be held as treasury
 shares.

                                                                   Euronext Dublin
 Number of ordinary shares purchased:                              125,000
 Highest price paid per share:                                     €32.3300
 Lowest price paid per share:                                      €31.9000
 Volume weighted average price paid:                               €32.0968

 The purchases form part of CRH's intention to buy back ordinary shares of up
 to $300 million in the period to 30(th) September 2022 following its
 announcement on 16(th) June 2022 and were effected by CRH's broker as part of
 the Programme announced on 16(th) June 2022.

 Following settlement of the above transactions CRH will hold 13,952,794 of its
 ordinary shares in treasury which represents 1.802% of the issued ordinary
 share capital of CRH. Ordinary shares held in treasury do not have any voting
 rights. Following settlement, CRH will have 760,187,544 ordinary shares in
 issue (excluding treasury shares).

 In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
 Abuse Regulation) (including as it forms part of retained EU law in the United
 Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's
 European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU
 Exit) Regulations 2019) , a detailed breakdown of individual trades made on
 23(rd) June 2022 by UBS 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

 

 

 

 

 

 Transaction Details

 Issuer name:                            CRH plc
 LEI                                     549300MIDJNNTH068E74
 ISIN:                                   IE0001827041
 Intermediary name:                      UBS Europe SE
 Intermediary code:                      5299007QVIQ7IO64NX37
 Time zone:                              BST
 Currency:                               EUR
 Date of Transactions:                   23/06/2022

 Aggregated Information

 Trading venue                           Currency     Volume Weighted Average Price  Aggregated volume
 Euronext Dublin (XMSM)                  EUR          32.0968                        125,000

 Euronext Dublin
 Number of        Price per Share (EUR)  Currency     Trade Time                     Trading Venue           MatchID

Shares
 300              32.17                  EUR          08:04:02                       Euronext Dublin (XMSM)  1656174
 282              32.14                  EUR          08:04:43                       Euronext Dublin (XMSM)  1657338
 58               32.12                  EUR          08:09:22                       Euronext Dublin (XMSM)  1665789
 104              32.14                  EUR          08:09:22                       Euronext Dublin (XMSM)  1665782
 228              32.14                  EUR          08:09:22                       Euronext Dublin (XMSM)  1665780
 299              32.15                  EUR          08:09:22                       Euronext Dublin (XMSM)  1665778
 228              32.13                  EUR          08:09:33                       Euronext Dublin (XMSM)  1666044
 293              32.15                  EUR          08:09:53                       Euronext Dublin (XMSM)  1666702
 249              32.23                  EUR          08:10:53                       Euronext Dublin (XMSM)  1668541
 67               32.23                  EUR          08:10:53                       Euronext Dublin (XMSM)  1668539
 282              32.22                  EUR          08:10:57                       Euronext Dublin (XMSM)  1668706
 273              32.22                  EUR          08:10:57                       Euronext Dublin (XMSM)  1668704
 311              32.22                  EUR          08:11:01                       Euronext Dublin (XMSM)  1668881
 323              32.32                  EUR          08:12:02                       Euronext Dublin (XMSM)  1671030
 308              32.30                  EUR          08:12:19                       Euronext Dublin (XMSM)  1671578
 22               32.29                  EUR          08:12:33                       Euronext Dublin (XMSM)  1672005
 178              32.29                  EUR          08:12:33                       Euronext Dublin (XMSM)  1672003
 121              32.29                  EUR          08:12:33                       Euronext Dublin (XMSM)  1672001
 293              32.29                  EUR          08:13:04                       Euronext Dublin (XMSM)  1672931
 12               32.27                  EUR          08:13:26                       Euronext Dublin (XMSM)  1673529
 329              32.26                  EUR          08:14:23                       Euronext Dublin (XMSM)  1675195
 123              32.32                  EUR          08:15:00                       Euronext Dublin (XMSM)  1676512
 20               32.33                  EUR          08:15:00                       Euronext Dublin (XMSM)  1676430
 258              32.30                  EUR          08:15:15                       Euronext Dublin (XMSM)  1677436
 52               32.30                  EUR          08:15:15                       Euronext Dublin (XMSM)  1677431
 49               32.28                  EUR          08:15:17                       Euronext Dublin (XMSM)  1677538
 175              32.28                  EUR          08:15:17                       Euronext Dublin (XMSM)  1677536
 59               32.28                  EUR          08:15:17                       Euronext Dublin (XMSM)  1677542
 34               32.28                  EUR          08:15:17                       Euronext Dublin (XMSM)  1677540
 309              32.28                  EUR          08:15:17                       Euronext Dublin (XMSM)  1677533
 47               32.32                  EUR          08:15:54                       Euronext Dublin (XMSM)  1679034
 225              32.32                  EUR          08:15:54                       Euronext Dublin (XMSM)  1679029
 86               32.31                  EUR          08:16:00                       Euronext Dublin (XMSM)  1679259
 230              32.31                  EUR          08:16:00                       Euronext Dublin (XMSM)  1679257
 317              32.32                  EUR          08:16:00                       Euronext Dublin (XMSM)  1679242
 285              32.29                  EUR          08:16:29                       Euronext Dublin (XMSM)  1680426
 285              32.27                  EUR          08:17:20                       Euronext Dublin (XMSM)  1682065
 311              32.23                  EUR          08:17:35                       Euronext Dublin (XMSM)  1682547
 312              32.25                  EUR          08:18:30                       Euronext Dublin (XMSM)  1684255
 293              32.25                  EUR          08:18:56                       Euronext Dublin (XMSM)  1685265
 164              32.24                  EUR          08:20:10                       Euronext Dublin (XMSM)  1688119
 184              32.24                  EUR          08:20:10                       Euronext Dublin (XMSM)  1688121
 276              32.24                  EUR          08:20:12                       Euronext Dublin (XMSM)  1688178
 3                32.24                  EUR          08:20:12                       Euronext Dublin (XMSM)  1688176
 37               32.18                  EUR          08:21:15                       Euronext Dublin (XMSM)  1691164
 254              32.18                  EUR          08:21:22                       Euronext Dublin (XMSM)  1691431
 270              32.20                  EUR          08:21:55                       Euronext Dublin (XMSM)  1692530
 167              32.14                  EUR          08:22:46                       Euronext Dublin (XMSM)  1694608
 241              32.14                  EUR          08:23:15                       Euronext Dublin (XMSM)  1695348
 80               32.14                  EUR          08:23:16                       Euronext Dublin (XMSM)  1695375
 167              32.13                  EUR          08:23:45                       Euronext Dublin (XMSM)  1696260
 149              32.13                  EUR          08:23:45                       Euronext Dublin (XMSM)  1696257
 279              32.12                  EUR          08:24:40                       Euronext Dublin (XMSM)  1698026
 55               32.12                  EUR          08:24:40                       Euronext Dublin (XMSM)  1698024
 227              32.05                  EUR          08:27:07                       Euronext Dublin (XMSM)  1702898
 62               32.05                  EUR          08:27:07                       Euronext Dublin (XMSM)  1702896
 31               32.11                  EUR          08:29:50                       Euronext Dublin (XMSM)  1708002
 283              32.11                  EUR          08:29:50                       Euronext Dublin (XMSM)  1708000
 336              32.12                  EUR          08:30:38                       Euronext Dublin (XMSM)  1711908
 306              32.12                  EUR          08:30:38                       Euronext Dublin (XMSM)  1711906
 325              32.11                  EUR          08:32:16                       Euronext Dublin (XMSM)  1715661
 193              32.17                  EUR          08:33:29                       Euronext Dublin (XMSM)  1718961
 9                32.17                  EUR          08:33:29                       Euronext Dublin (XMSM)  1718963
 43               32.17                  EUR          08:33:33                       Euronext Dublin (XMSM)  1719109
 91               32.17                  EUR          08:33:33                       Euronext Dublin (XMSM)  1719107
 310              32.17                  EUR          08:33:40                       Euronext Dublin (XMSM)  1719294
 277              32.19                  EUR          08:34:56                       Euronext Dublin (XMSM)  1721903
 2                32.19                  EUR          08:35:02                       Euronext Dublin (XMSM)  1722051
 310              32.14                  EUR          08:35:54                       Euronext Dublin (XMSM)  1724074
 337              32.10                  EUR          08:36:53                       Euronext Dublin (XMSM)  1726877
 319              32.02                  EUR          08:38:27                       Euronext Dublin (XMSM)  1730380
 276              32.09                  EUR          08:39:26                       Euronext Dublin (XMSM)  1732660
 52               32.09                  EUR          08:39:26                       Euronext Dublin (XMSM)  1732658
 145              32.09                  EUR          08:39:50                       Euronext Dublin (XMSM)  1733399
 161              32.09                  EUR          08:39:50                       Euronext Dublin (XMSM)  1733393
 30               32.05                  EUR          08:40:07                       Euronext Dublin (XMSM)  1733936
 9                32.05                  EUR          08:40:07                       Euronext Dublin (XMSM)  1733934
 262              32.05                  EUR          08:40:07                       Euronext Dublin (XMSM)  1733932
 127              32.03                  EUR          08:41:54                       Euronext Dublin (XMSM)  1737337
 100              32.03                  EUR          08:41:54                       Euronext Dublin (XMSM)  1737332
 62               32.03                  EUR          08:41:54                       Euronext Dublin (XMSM)  1737330
 325              32.03                  EUR          08:42:38                       Euronext Dublin (XMSM)  1738955
 22               32.09                  EUR          08:43:07                       Euronext Dublin (XMSM)  1740277
 309              32.09                  EUR          08:43:09                       Euronext Dublin (XMSM)  1740353
 321              32.11                  EUR          08:44:07                       Euronext Dublin (XMSM)  1742443
 130              32.10                  EUR          08:44:15                       Euronext Dublin (XMSM)  1742826
 84               32.10                  EUR          08:44:33                       Euronext Dublin (XMSM)  1743424
 64               32.10                  EUR          08:44:35                       Euronext Dublin (XMSM)  1743494
 153              32.09                  EUR          08:45:41                       Euronext Dublin (XMSM)  1746505
 175              32.09                  EUR          08:45:41                       Euronext Dublin (XMSM)  1746503
 1                32.09                  EUR          08:45:41                       Euronext Dublin (XMSM)  1746501
 311              32.11                  EUR          08:47:13                       Euronext Dublin (XMSM)  1749767
 50               32.05                  EUR          08:48:02                       Euronext Dublin (XMSM)  1751516
 61               32.05                  EUR          08:48:02                       Euronext Dublin (XMSM)  1751514
 285              32.03                  EUR          08:48:50                       Euronext Dublin (XMSM)  1753213
 303              32.00                  EUR          08:50:15                       Euronext Dublin (XMSM)  1756343
 30               31.97                  EUR          08:52:05                       Euronext Dublin (XMSM)  1759565
 285              31.97                  EUR          08:52:10                       Euronext Dublin (XMSM)  1759657
 16               31.97                  EUR          08:52:10                       Euronext Dublin (XMSM)  1759655
 199              31.94                  EUR          08:53:27                       Euronext Dublin (XMSM)  1761784
 137              32.00                  EUR          08:54:20                       Euronext Dublin (XMSM)  1763290
 137              32.00                  EUR          08:54:20                       Euronext Dublin (XMSM)  1763288
 274              32.00                  EUR          08:54:24                       Euronext Dublin (XMSM)  1763397
 23               32.00                  EUR          08:54:24                       Euronext Dublin (XMSM)  1763395
 10               32.00                  EUR          08:54:24                       Euronext Dublin (XMSM)  1763393
 335              31.95                  EUR          08:55:04                       Euronext Dublin (XMSM)  1764750
 36               31.97                  EUR          08:57:05                       Euronext Dublin (XMSM)  1770209
 84               31.97                  EUR          08:57:05                       Euronext Dublin (XMSM)  1770207
 23               31.97                  EUR          08:57:05                       Euronext Dublin (XMSM)  1770205
 43               31.97                  EUR          08:57:16                       Euronext Dublin (XMSM)  1770663
 261              31.97                  EUR          08:57:19                       Euronext Dublin (XMSM)  1770856
 278              31.97                  EUR          08:57:50                       Euronext Dublin (XMSM)  1772027
 36               31.97                  EUR          08:57:50                       Euronext Dublin (XMSM)  1772025
 174              31.96                  EUR          08:58:15                       Euronext Dublin (XMSM)  1773032
 236              31.96                  EUR          08:58:15                       Euronext Dublin (XMSM)  1773030
 320              31.96                  EUR          08:58:24                       Euronext Dublin (XMSM)  1773496
 307              31.94                  EUR          08:59:10                       Euronext Dublin (XMSM)  1774998
 31               31.96                  EUR          08:59:40                       Euronext Dublin (XMSM)  1776103
 186              31.96                  EUR          08:59:40                       Euronext Dublin (XMSM)  1776101
 37               31.96                  EUR          08:59:40                       Euronext Dublin (XMSM)  1776089
 27               31.96                  EUR          08:59:40                       Euronext Dublin (XMSM)  1776087
 187              31.92                  EUR          09:00:08                       Euronext Dublin (XMSM)  1778225
 137              32.01                  EUR          09:01:02                       Euronext Dublin (XMSM)  1780433
 144              32.01                  EUR          09:01:02                       Euronext Dublin (XMSM)  1780431
 85               31.98                  EUR          09:02:02                       Euronext Dublin (XMSM)  1783091
 220              31.98                  EUR          09:02:02                       Euronext Dublin (XMSM)  1783087
 274              32.02                  EUR          09:02:57                       Euronext Dublin (XMSM)  1785838
 336              32.02                  EUR          09:03:42                       Euronext Dublin (XMSM)  1787264
 188              32.01                  EUR          09:05:01                       Euronext Dublin (XMSM)  1790531
 89               32.01                  EUR          09:05:01                       Euronext Dublin (XMSM)  1790529
 187              32.00                  EUR          09:05:51                       Euronext Dublin (XMSM)  1793461
 26               32.00                  EUR          09:05:59                       Euronext Dublin (XMSM)  1793981
 104              32.00                  EUR          09:06:14                       Euronext Dublin (XMSM)  1794506
 276              32.03                  EUR          09:07:11                       Euronext Dublin (XMSM)  1797732
 299              32.03                  EUR          09:08:04                       Euronext Dublin (XMSM)  1799601
 80               31.96                  EUR          09:08:50                       Euronext Dublin (XMSM)  1803624
 180              32.05                  EUR          09:09:40                       Euronext Dublin (XMSM)  1805232
 152              32.05                  EUR          09:09:40                       Euronext Dublin (XMSM)  1805234
 284              32.08                  EUR          09:11:38                       Euronext Dublin (XMSM)  1808133
 292              32.08                  EUR          09:11:54                       Euronext Dublin (XMSM)  1808407
 8                32.08                  EUR          09:11:54                       Euronext Dublin (XMSM)  1808405
 158              32.18                  EUR          09:14:08                       Euronext Dublin (XMSM)  1812442
 123              32.18                  EUR          09:14:08                       Euronext Dublin (XMSM)  1812440
 147              32.17                  EUR          09:14:25                       Euronext Dublin (XMSM)  1813054
 127              32.17                  EUR          09:14:25                       Euronext Dublin (XMSM)  1813052
 299              32.17                  EUR          09:16:00                       Euronext Dublin (XMSM)  1815469
 298              32.18                  EUR          09:16:54                       Euronext Dublin (XMSM)  1816890
 312              32.10                  EUR          09:19:00                       Euronext Dublin (XMSM)  1819527
 114              32.09                  EUR          09:19:51                       Euronext Dublin (XMSM)  1820693
 191              32.09                  EUR          09:19:51                       Euronext Dublin (XMSM)  1820691
 274              32.04                  EUR          09:21:19                       Euronext Dublin (XMSM)  1822459
 59               32.06                  EUR          09:24:01                       Euronext Dublin (XMSM)  1825699
 265              32.06                  EUR          09:24:01                       Euronext Dublin (XMSM)  1825697
 302              32.06                  EUR          09:24:01                       Euronext Dublin (XMSM)  1825693
 272              32.06                  EUR          09:26:18                       Euronext Dublin (XMSM)  1829562
 315              32.05                  EUR          09:27:26                       Euronext Dublin (XMSM)  1831806
 242              32.02                  EUR          09:29:05                       Euronext Dublin (XMSM)  1834765
 46               32.02                  EUR          09:29:05                       Euronext Dublin (XMSM)  1834763
 49               31.99                  EUR          09:30:34                       Euronext Dublin (XMSM)  1837967
 287              31.99                  EUR          09:30:34                       Euronext Dublin (XMSM)  1837969
 146              31.98                  EUR          09:32:05                       Euronext Dublin (XMSM)  1840748
 154              31.98                  EUR          09:32:05                       Euronext Dublin (XMSM)  1840746
 313              31.93                  EUR          09:33:09                       Euronext Dublin (XMSM)  1842771
 303              31.96                  EUR          09:33:54                       Euronext Dublin (XMSM)  1844479
 337              31.99                  EUR          09:34:38                       Euronext Dublin (XMSM)  1846286
 337              31.97                  EUR          09:36:14                       Euronext Dublin (XMSM)  1849967
 66               31.97                  EUR          09:37:50                       Euronext Dublin (XMSM)  1853339
 234              31.97                  EUR          09:37:56                       Euronext Dublin (XMSM)  1853475
 6                31.96                  EUR          09:39:01                       Euronext Dublin (XMSM)  1855897
 306              31.96                  EUR          09:39:01                       Euronext Dublin (XMSM)  1855895
 175              31.92                  EUR          09:40:30                       Euronext Dublin (XMSM)  1858721
 122              31.92                  EUR          09:40:30                       Euronext Dublin (XMSM)  1858723
 282              31.99                  EUR          09:43:13                       Euronext Dublin (XMSM)  1864318
 277              32.01                  EUR          09:45:53                       Euronext Dublin (XMSM)  1868821
 24               32.01                  EUR          09:46:32                       Euronext Dublin (XMSM)  1869874
 266              32.01                  EUR          09:46:32                       Euronext Dublin (XMSM)  1869872
 288              32.02                  EUR          09:48:42                       Euronext Dublin (XMSM)  1873846
 153              31.98                  EUR          09:50:50                       Euronext Dublin (XMSM)  1877957
 182              31.98                  EUR          09:50:50                       Euronext Dublin (XMSM)  1877954
 148              31.95                  EUR          09:51:55                       Euronext Dublin (XMSM)  1879769
 133              31.95                  EUR          09:51:55                       Euronext Dublin (XMSM)  1879771
 282              31.98                  EUR          09:53:21                       Euronext Dublin (XMSM)  1882058
 70               31.95                  EUR          09:55:41                       Euronext Dublin (XMSM)  1885576
 216              31.95                  EUR          09:56:10                       Euronext Dublin (XMSM)  1886228
 314              31.95                  EUR          09:56:39                       Euronext Dublin (XMSM)  1886894
 175              31.92                  EUR          09:58:13                       Euronext Dublin (XMSM)  1888886
 102              31.90                  EUR          09:58:40                       Euronext Dublin (XMSM)  1889495
 291              31.93                  EUR          10:00:58                       Euronext Dublin (XMSM)  1893611
 301              31.96                  EUR          10:01:53                       Euronext Dublin (XMSM)  1895016
 145              31.98                  EUR          10:02:48                       Euronext Dublin (XMSM)  1897203
 13               31.98                  EUR          10:02:48                       Euronext Dublin (XMSM)  1897207
 172              31.98                  EUR          10:02:48                       Euronext Dublin (XMSM)  1897205
 50               32.02                  EUR          10:05:57                       Euronext Dublin (XMSM)  1902826
 280              32.03                  EUR          10:06:58                       Euronext Dublin (XMSM)  1904728
 100              32.03                  EUR          10:07:30                       Euronext Dublin (XMSM)  1905444
 6                32.03                  EUR          10:07:30                       Euronext Dublin (XMSM)  1905442
 48               32.03                  EUR          10:07:56                       Euronext Dublin (XMSM)  1906118
 270              32.03                  EUR          10:07:56                       Euronext Dublin (XMSM)  1906116
 200              32.03                  EUR          10:07:56                       Euronext Dublin (XMSM)  1906110
 293              32.02                  EUR          10:09:33                       Euronext Dublin (XMSM)  1909181
 175              32.03                  EUR          10:10:28                       Euronext Dublin (XMSM)  1910656
 21               32.04                  EUR          10:11:05                       Euronext Dublin (XMSM)  1911513
 279              32.05                  EUR          10:11:54                       Euronext Dublin (XMSM)  1912717
 144              32.03                  EUR          10:12:25                       Euronext Dublin (XMSM)  1913473
 138              32.03                  EUR          10:12:25                       Euronext Dublin (XMSM)  1913471
 175              32.02                  EUR          10:13:52                       Euronext Dublin (XMSM)  1916340
 50               32.07                  EUR          10:14:57                       Euronext Dublin (XMSM)  1919095
 72               32.07                  EUR          10:14:57                       Euronext Dublin (XMSM)  1919093
 197              32.08                  EUR          10:15:23                       Euronext Dublin (XMSM)  1920243
 175              32.08                  EUR          10:15:32                       Euronext Dublin (XMSM)  1920600
 288              32.10                  EUR          10:16:14                       Euronext Dublin (XMSM)  1922016
 280              32.06                  EUR          10:16:43                       Euronext Dublin (XMSM)  1922981
 79               32.02                  EUR          10:18:31                       Euronext Dublin (XMSM)  1926260
 141              32.02                  EUR          10:18:31                       Euronext Dublin (XMSM)  1926253
 109              32.02                  EUR          10:18:31                       Euronext Dublin (XMSM)  1926251
 298              31.99                  EUR          10:19:47                       Euronext Dublin (XMSM)  1928440
 175              31.96                  EUR          10:21:24                       Euronext Dublin (XMSM)  1931579
 107              31.96                  EUR          10:21:36                       Euronext Dublin (XMSM)  1931979
 128              31.98                  EUR          10:23:01                       Euronext Dublin (XMSM)  1934602
 297              31.99                  EUR          10:24:16                       Euronext Dublin (XMSM)  1936918
 324              31.97                  EUR          10:27:40                       Euronext Dublin (XMSM)  1943292
 54               31.96                  EUR          10:29:11                       Euronext Dublin (XMSM)  1946153
 224              31.96                  EUR          10:29:11                       Euronext Dublin (XMSM)  1946149
 29               31.95                  EUR          10:30:11                       Euronext Dublin (XMSM)  1948216
 103              31.95                  EUR          10:30:14                       Euronext Dublin (XMSM)  1948289
 175              31.95                  EUR          10:30:14                       Euronext Dublin (XMSM)  1948287
 20               31.95                  EUR          10:30:14                       Euronext Dublin (XMSM)  1948283
 47               31.95                  EUR          10:32:26                       Euronext Dublin (XMSM)  1952664
 70               31.95                  EUR          10:32:26                       Euronext Dublin (XMSM)  1952644
 97               31.95                  EUR          10:33:12                       Euronext Dublin (XMSM)  1954250
 175              31.95                  EUR          10:33:12                       Euronext Dublin (XMSM)  1954248
 298              31.95                  EUR          10:35:00                       Euronext Dublin (XMSM)  1957390
 278              31.94                  EUR          10:36:27                       Euronext Dublin (XMSM)  1960276
 303              31.94                  EUR          10:37:20                       Euronext Dublin (XMSM)  1961918
 309              31.98                  EUR          10:39:49                       Euronext Dublin (XMSM)  1967602
 318              31.98                  EUR          10:40:52                       Euronext Dublin (XMSM)  1969631
 261              31.99                  EUR          10:42:01                       Euronext Dublin (XMSM)  1971348
 31               31.99                  EUR          10:42:01                       Euronext Dublin (XMSM)  1971346
 311              32.02                  EUR          10:43:25                       Euronext Dublin (XMSM)  1973995
 13               32.02                  EUR          10:44:19                       Euronext Dublin (XMSM)  1976052
 25               32.03                  EUR          10:45:57                       Euronext Dublin (XMSM)  1979093
 175              32.03                  EUR          10:45:57                       Euronext Dublin (XMSM)  1979091
 86               32.03                  EUR          10:45:57                       Euronext Dublin (XMSM)  1979087
 279              32.04                  EUR          10:47:34                       Euronext Dublin (XMSM)  1981926
 275              32.02                  EUR          10:48:28                       Euronext Dublin (XMSM)  1983382
 69               31.97                  EUR          10:49:58                       Euronext Dublin (XMSM)  1985957
 299              31.99                  EUR          10:51:03                       Euronext Dublin (XMSM)  1987994
 290              31.97                  EUR          10:51:18                       Euronext Dublin (XMSM)  1988544
 293              31.95                  EUR          10:54:17                       Euronext Dublin (XMSM)  1993818
 175              31.95                  EUR          10:54:18                       Euronext Dublin (XMSM)  1993826
 234              31.98                  EUR          10:57:11                       Euronext Dublin (XMSM)  1998321
 79               31.98                  EUR          10:57:11                       Euronext Dublin (XMSM)  1998319
 115              31.98                  EUR          10:58:45                       Euronext Dublin (XMSM)  2001320
 175              31.98                  EUR          10:58:45                       Euronext Dublin (XMSM)  2001318
 314              31.98                  EUR          10:58:45                       Euronext Dublin (XMSM)  2001314
 210              31.94                  EUR          11:01:09                       Euronext Dublin (XMSM)  2004756
 330              31.95                  EUR          11:03:02                       Euronext Dublin (XMSM)  2006034
 98               31.96                  EUR          11:05:21                       Euronext Dublin (XMSM)  2007419
 209              31.96                  EUR          11:05:21                       Euronext Dublin (XMSM)  2007417
 239              31.95                  EUR          11:06:35                       Euronext Dublin (XMSM)  2008291
 283              31.99                  EUR          11:09:40                       Euronext Dublin (XMSM)  2010779
 273              31.97                  EUR          11:11:02                       Euronext Dublin (XMSM)  2011946
 292              31.96                  EUR          11:13:46                       Euronext Dublin (XMSM)  2013933
 86               31.97                  EUR          11:17:15                       Euronext Dublin (XMSM)  2016345
 244              31.97                  EUR          11:17:15                       Euronext Dublin (XMSM)  2016329
 310              31.96                  EUR          11:17:37                       Euronext Dublin (XMSM)  2016561
 159              31.92                  EUR          11:19:58                       Euronext Dublin (XMSM)  2018228
 104              31.92                  EUR          11:19:58                       Euronext Dublin (XMSM)  2018207
 23               31.92                  EUR          11:19:58                       Euronext Dublin (XMSM)  2018205
 74               31.93                  EUR          11:22:49                       Euronext Dublin (XMSM)  2020436
 273              31.93                  EUR          11:22:49                       Euronext Dublin (XMSM)  2020429
 291              31.95                  EUR          11:24:15                       Euronext Dublin (XMSM)  2021373
 28               31.97                  EUR          11:25:41                       Euronext Dublin (XMSM)  2022380
 47               31.97                  EUR          11:25:41                       Euronext Dublin (XMSM)  2022378
 218              31.99                  EUR          11:27:38                       Euronext Dublin (XMSM)  2024035
 87               31.99                  EUR          11:27:38                       Euronext Dublin (XMSM)  2024033
 16               31.99                  EUR          11:27:56                       Euronext Dublin (XMSM)  2024224
 142              31.99                  EUR          11:27:56                       Euronext Dublin (XMSM)  2024221
 175              31.99                  EUR          11:27:56                       Euronext Dublin (XMSM)  2024218
 175              32.03                  EUR          11:29:03                       Euronext Dublin (XMSM)  2025137
 175              32.02                  EUR          11:30:27                       Euronext Dublin (XMSM)  2026324
 145              32.02                  EUR          11:30:31                       Euronext Dublin (XMSM)  2026482
 66               32.02                  EUR          11:33:50                       Euronext Dublin (XMSM)  2028748
 242              32.02                  EUR          11:33:50                       Euronext Dublin (XMSM)  2028746
 280              32.04                  EUR          11:36:49                       Euronext Dublin (XMSM)  2031055
 288              32.03                  EUR          11:36:56                       Euronext Dublin (XMSM)  2031092
 279              32.03                  EUR          11:38:42                       Euronext Dublin (XMSM)  2032270
 122              32.05                  EUR          11:41:56                       Euronext Dublin (XMSM)  2034161
 191              32.05                  EUR          11:41:56                       Euronext Dublin (XMSM)  2034163
 164              32.03                  EUR          11:42:54                       Euronext Dublin (XMSM)  2034776
 122              32.03                  EUR          11:42:54                       Euronext Dublin (XMSM)  2034774
 47               32.04                  EUR          11:45:17                       Euronext Dublin (XMSM)  2036599
 248              32.04                  EUR          11:45:17                       Euronext Dublin (XMSM)  2036597
 62               32.09                  EUR          11:48:07                       Euronext Dublin (XMSM)  2038944
 229              32.09                  EUR          11:48:18                       Euronext Dublin (XMSM)  2039053
 175              32.14                  EUR          11:50:07                       Euronext Dublin (XMSM)  2040537
 200              32.14                  EUR          11:51:43                       Euronext Dublin (XMSM)  2041884
 88               32.14                  EUR          11:51:43                       Euronext Dublin (XMSM)  2041881
 154              32.15                  EUR          11:53:11                       Euronext Dublin (XMSM)  2043059
 102              32.15                  EUR          11:53:30                       Euronext Dublin (XMSM)  2043200
 54               32.15                  EUR          11:53:31                       Euronext Dublin (XMSM)  2043212
 285              32.13                  EUR          11:54:23                       Euronext Dublin (XMSM)  2043821
 12               32.14                  EUR          11:56:03                       Euronext Dublin (XMSM)  2044925
 293              32.17                  EUR          11:57:09                       Euronext Dublin (XMSM)  2045774
 179              32.15                  EUR          11:57:21                       Euronext Dublin (XMSM)  2046079
 107              32.15                  EUR          11:57:21                       Euronext Dublin (XMSM)  2046077
 282              32.16                  EUR          12:00:30                       Euronext Dublin (XMSM)  2048672
 273              32.14                  EUR          12:02:21                       Euronext Dublin (XMSM)  2049797
 197              32.13                  EUR          12:02:32                       Euronext Dublin (XMSM)  2050030
 7                32.13                  EUR          12:02:32                       Euronext Dublin (XMSM)  2050028
 110              32.13                  EUR          12:02:32                       Euronext Dublin (XMSM)  2050032
 300              32.14                  EUR          12:05:41                       Euronext Dublin (XMSM)  2052176
 96               32.14                  EUR          12:06:23                       Euronext Dublin (XMSM)  2052933
 175              32.14                  EUR          12:06:23                       Euronext Dublin (XMSM)  2052931
 274              32.12                  EUR          12:07:41                       Euronext Dublin (XMSM)  2053941
 329              32.12                  EUR          12:08:22                       Euronext Dublin (XMSM)  2054700
 117              32.21                  EUR          12:10:27                       Euronext Dublin (XMSM)  2056830
 175              32.20                  EUR          12:10:27                       Euronext Dublin (XMSM)  2056828
 316              32.20                  EUR          12:10:27                       Euronext Dublin (XMSM)  2056826
 301              32.18                  EUR          12:13:46                       Euronext Dublin (XMSM)  2059545
 319              32.19                  EUR          12:15:23                       Euronext Dublin (XMSM)  2061500
 324              32.18                  EUR          12:18:55                       Euronext Dublin (XMSM)  2064435
 175              32.17                  EUR          12:20:35                       Euronext Dublin (XMSM)  2065628
 199              32.18                  EUR          12:22:49                       Euronext Dublin (XMSM)  2066922
 100              32.18                  EUR          12:22:49                       Euronext Dublin (XMSM)  2066920
 47               32.17                  EUR          12:24:55                       Euronext Dublin (XMSM)  2068097
 236              32.17                  EUR          12:24:55                       Euronext Dublin (XMSM)  2068095
 292              32.17                  EUR          12:26:57                       Euronext Dublin (XMSM)  2069407
 287              32.21                  EUR          12:30:56                       Euronext Dublin (XMSM)  2073592
 69               32.21                  EUR          12:30:56                       Euronext Dublin (XMSM)  2073580
 242              32.21                  EUR          12:30:56                       Euronext Dublin (XMSM)  2073578
 97               32.23                  EUR          12:33:57                       Euronext Dublin (XMSM)  2076213
 183              32.23                  EUR          12:34:03                       Euronext Dublin (XMSM)  2076286
 91               32.21                  EUR          12:34:27                       Euronext Dublin (XMSM)  2076823
 210              32.21                  EUR          12:34:27                       Euronext Dublin (XMSM)  2076821
 335              32.21                  EUR          12:37:37                       Euronext Dublin (XMSM)  2079655
 281              32.21                  EUR          12:38:58                       Euronext Dublin (XMSM)  2080720
 286              32.18                  EUR          12:40:26                       Euronext Dublin (XMSM)  2081715
 88               32.20                  EUR          12:43:57                       Euronext Dublin (XMSM)  2085896
 220              32.20                  EUR          12:43:57                       Euronext Dublin (XMSM)  2085894
 60               32.25                  EUR          12:45:00                       Euronext Dublin (XMSM)  2086798
 157              32.25                  EUR          12:45:02                       Euronext Dublin (XMSM)  2086850
 81               32.25                  EUR          12:45:02                       Euronext Dublin (XMSM)  2086848
 111              32.28                  EUR          12:47:05                       Euronext Dublin (XMSM)  2088204
 201              32.28                  EUR          12:47:05                       Euronext Dublin (XMSM)  2088206
 297              32.28                  EUR          12:47:29                       Euronext Dublin (XMSM)  2088443
 175              32.32                  EUR          12:48:53                       Euronext Dublin (XMSM)  2090216
 312              32.31                  EUR          12:49:36                       Euronext Dublin (XMSM)  2090758
 280              32.31                  EUR          12:52:18                       Euronext Dublin (XMSM)  2092498
 219              32.32                  EUR          12:54:09                       Euronext Dublin (XMSM)  2093621
 87               32.32                  EUR          12:54:09                       Euronext Dublin (XMSM)  2093618
 294              32.32                  EUR          12:55:49                       Euronext Dublin (XMSM)  2094601
 300              32.30                  EUR          12:56:31                       Euronext Dublin (XMSM)  2095145
 336              32.33                  EUR          12:59:15                       Euronext Dublin (XMSM)  2096889
 301              32.33                  EUR          13:00:29                       Euronext Dublin (XMSM)  2098023
 21               32.30                  EUR          13:04:05                       Euronext Dublin (XMSM)  2100598
 175              32.30                  EUR          13:04:05                       Euronext Dublin (XMSM)  2100596
 127              32.30                  EUR          13:04:05                       Euronext Dublin (XMSM)  2100594
 323              32.29                  EUR          13:05:54                       Euronext Dublin (XMSM)  2102072
 329              32.25                  EUR          13:07:38                       Euronext Dublin (XMSM)  2103633
 278              32.24                  EUR          13:10:37                       Euronext Dublin (XMSM)  2106014
 58               32.24                  EUR          13:10:52                       Euronext Dublin (XMSM)  2106164
 245              32.24                  EUR          13:10:52                       Euronext Dublin (XMSM)  2106162
 328              32.23                  EUR          13:14:16                       Euronext Dublin (XMSM)  2109017
 332              32.22                  EUR          13:18:13                       Euronext Dublin (XMSM)  2112310
 282              32.21                  EUR          13:18:20                       Euronext Dublin (XMSM)  2112424
 279              32.23                  EUR          13:19:36                       Euronext Dublin (XMSM)  2113909
 388              32.23                  EUR          13:23:39                       Euronext Dublin (XMSM)  2117973
 334              32.23                  EUR          13:23:56                       Euronext Dublin (XMSM)  2118213
 288              32.22                  EUR          13:25:03                       Euronext Dublin (XMSM)  2119114
 126              32.21                  EUR          13:27:47                       Euronext Dublin (XMSM)  2121164
 199              32.21                  EUR          13:28:30                       Euronext Dublin (XMSM)  2121697
 262              32.21                  EUR          13:30:26                       Euronext Dublin (XMSM)  2123754
 19               32.21                  EUR          13:30:26                       Euronext Dublin (XMSM)  2123752
 284              32.21                  EUR          13:31:25                       Euronext Dublin (XMSM)  2124821
 175              32.20                  EUR          13:31:40                       Euronext Dublin (XMSM)  2125042
 91               32.20                  EUR          13:31:40                       Euronext Dublin (XMSM)  2125044
 32               32.20                  EUR          13:31:40                       Euronext Dublin (XMSM)  2125046
 328              32.16                  EUR          13:33:20                       Euronext Dublin (XMSM)  2127316
 35               32.14                  EUR          13:35:00                       Euronext Dublin (XMSM)  2129263
 257              32.14                  EUR          13:35:00                       Euronext Dublin (XMSM)  2129260
 301              32.12                  EUR          13:36:23                       Euronext Dublin (XMSM)  2130941
 306              32.08                  EUR          13:39:05                       Euronext Dublin (XMSM)  2133916
 336              32.07                  EUR          13:39:50                       Euronext Dublin (XMSM)  2134635
 274              32.09                  EUR          13:41:30                       Euronext Dublin (XMSM)  2137345
 298              32.09                  EUR          13:43:30                       Euronext Dublin (XMSM)  2138965
 68               32.04                  EUR          13:45:03                       Euronext Dublin (XMSM)  2140860
 251              32.04                  EUR          13:45:03                       Euronext Dublin (XMSM)  2140862
 310              32.08                  EUR          13:47:22                       Euronext Dublin (XMSM)  2143024
 333              32.08                  EUR          13:49:53                       Euronext Dublin (XMSM)  2145697
 193              32.07                  EUR          13:50:26                       Euronext Dublin (XMSM)  2146411
 286              32.07                  EUR          13:50:26                       Euronext Dublin (XMSM)  2146377
 48               32.08                  EUR          13:53:44                       Euronext Dublin (XMSM)  2149677
 101              32.08                  EUR          13:53:44                       Euronext Dublin (XMSM)  2149675
 198              32.08                  EUR          13:53:45                       Euronext Dublin (XMSM)  2149691
 303              32.07                  EUR          13:53:49                       Euronext Dublin (XMSM)  2149868
 237              32.05                  EUR          13:54:50                       Euronext Dublin (XMSM)  2150887
 50               32.05                  EUR          13:54:50                       Euronext Dublin (XMSM)  2150880
 30               32.09                  EUR          13:56:58                       Euronext Dublin (XMSM)  2153341
 249              32.09                  EUR          13:56:58                       Euronext Dublin (XMSM)  2153323
 283              32.08                  EUR          13:57:56                       Euronext Dublin (XMSM)  2154326
 103              32.05                  EUR          14:01:01                       Euronext Dublin (XMSM)  2158055
 175              32.05                  EUR          14:01:01                       Euronext Dublin (XMSM)  2158053
 302              32.05                  EUR          14:01:01                       Euronext Dublin (XMSM)  2158033
 14               32.01                  EUR          14:02:31                       Euronext Dublin (XMSM)  2160241
 52               32.01                  EUR          14:02:31                       Euronext Dublin (XMSM)  2160233
 237              32.01                  EUR          14:02:31                       Euronext Dublin (XMSM)  2160231
 321              32.04                  EUR          14:03:59                       Euronext Dublin (XMSM)  2162148
 273              32.02                  EUR          14:05:13                       Euronext Dublin (XMSM)  2163690
 277              32.03                  EUR          14:07:26                       Euronext Dublin (XMSM)  2166084
 282              32.05                  EUR          14:10:02                       Euronext Dublin (XMSM)  2169599
 96               32.04                  EUR          14:10:33                       Euronext Dublin (XMSM)  2170377
 171              32.04                  EUR          14:10:33                       Euronext Dublin (XMSM)  2170375
 31               32.04                  EUR          14:10:33                       Euronext Dublin (XMSM)  2170373
 298              32.04                  EUR          14:10:33                       Euronext Dublin (XMSM)  2170360
 291              32.04                  EUR          14:12:26                       Euronext Dublin (XMSM)  2172925
 175              32.06                  EUR          14:14:45                       Euronext Dublin (XMSM)  2175602
 53               32.06                  EUR          14:14:45                       Euronext Dublin (XMSM)  2175600
 104              32.06                  EUR          14:14:51                       Euronext Dublin (XMSM)  2175696
 175              32.09                  EUR          14:16:30                       Euronext Dublin (XMSM)  2177804
 65               32.09                  EUR          14:16:30                       Euronext Dublin (XMSM)  2177784
 234              32.09                  EUR          14:16:30                       Euronext Dublin (XMSM)  2177782
 50               32.11                  EUR          14:19:04                       Euronext Dublin (XMSM)  2180448
 200              32.11                  EUR          14:19:04                       Euronext Dublin (XMSM)  2180446
 330              32.11                  EUR          14:19:04                       Euronext Dublin (XMSM)  2180437
 173              32.10                  EUR          14:20:49                       Euronext Dublin (XMSM)  2182272
 116              32.10                  EUR          14:20:51                       Euronext Dublin (XMSM)  2182304
 240              32.09                  EUR          14:22:27                       Euronext Dublin (XMSM)  2184351
 299              32.08                  EUR          14:23:44                       Euronext Dublin (XMSM)  2185555
 311              32.10                  EUR          14:25:10                       Euronext Dublin (XMSM)  2187476
 245              32.10                  EUR          14:26:33                       Euronext Dublin (XMSM)  2189587
 25               32.10                  EUR          14:26:33                       Euronext Dublin (XMSM)  2189585
 35               32.10                  EUR          14:26:45                       Euronext Dublin (XMSM)  2189759
 1                32.06                  EUR          14:28:07                       Euronext Dublin (XMSM)  2191467
 274              32.06                  EUR          14:28:14                       Euronext Dublin (XMSM)  2191673
 35               32.06                  EUR          14:28:14                       Euronext Dublin (XMSM)  2191671
 69               32.07                  EUR          14:30:01                       Euronext Dublin (XMSM)  2195704
 175              32.07                  EUR          14:30:28                       Euronext Dublin (XMSM)  2199711
 345              32.07                  EUR          14:30:28                       Euronext Dublin (XMSM)  2199700
 19               32.07                  EUR          14:30:28                       Euronext Dublin (XMSM)  2199698
 283              32.07                  EUR          14:30:28                       Euronext Dublin (XMSM)  2199686
 175              32.16                  EUR          14:31:28                       Euronext Dublin (XMSM)  2203664
 325              32.16                  EUR          14:31:28                       Euronext Dublin (XMSM)  2203661
 332              32.15                  EUR          14:31:30                       Euronext Dublin (XMSM)  2203769
 15               32.13                  EUR          14:31:54                       Euronext Dublin (XMSM)  2205093
 263              32.13                  EUR          14:31:54                       Euronext Dublin (XMSM)  2205091
 240              32.10                  EUR          14:32:13                       Euronext Dublin (XMSM)  2206330
 77               32.10                  EUR          14:32:13                       Euronext Dublin (XMSM)  2206328
 253              32.08                  EUR          14:32:45                       Euronext Dublin (XMSM)  2208374
 78               32.08                  EUR          14:32:45                       Euronext Dublin (XMSM)  2208372
 67               32.12                  EUR          14:34:07                       Euronext Dublin (XMSM)  2212142
 175              32.12                  EUR          14:34:07                       Euronext Dublin (XMSM)  2212140
 1                32.12                  EUR          14:34:07                       Euronext Dublin (XMSM)  2212135
 41               32.12                  EUR          14:34:07                       Euronext Dublin (XMSM)  2212137
 232              32.13                  EUR          14:34:26                       Euronext Dublin (XMSM)  2213189
 41               32.13                  EUR          14:34:26                       Euronext Dublin (XMSM)  2213186
 174              32.13                  EUR          14:34:26                       Euronext Dublin (XMSM)  2213172
 103              32.13                  EUR          14:34:26                       Euronext Dublin (XMSM)  2213170
 165              32.12                  EUR          14:34:40                       Euronext Dublin (XMSM)  2213731
 123              32.12                  EUR          14:34:40                       Euronext Dublin (XMSM)  2213729
 325              32.09                  EUR          14:35:17                       Euronext Dublin (XMSM)  2215569
 280              32.08                  EUR          14:35:51                       Euronext Dublin (XMSM)  2217370
 318              32.09                  EUR          14:36:56                       Euronext Dublin (XMSM)  2220816
 136              32.10                  EUR          14:37:24                       Euronext Dublin (XMSM)  2222047
 175              32.10                  EUR          14:37:24                       Euronext Dublin (XMSM)  2222045
 321              32.08                  EUR          14:37:36                       Euronext Dublin (XMSM)  2222587
 114              32.09                  EUR          14:38:38                       Euronext Dublin (XMSM)  2226229
 7                32.09                  EUR          14:38:38                       Euronext Dublin (XMSM)  2226227
 209              32.09                  EUR          14:38:38                       Euronext Dublin (XMSM)  2226225
 320              32.08                  EUR          14:38:49                       Euronext Dublin (XMSM)  2226705
 295              32.11                  EUR          14:39:52                       Euronext Dublin (XMSM)  2229342
 278              32.16                  EUR          14:41:02                       Euronext Dublin (XMSM)  2233185
 240              32.17                  EUR          14:41:02                       Euronext Dublin (XMSM)  2233129
 278              32.12                  EUR          14:41:39                       Euronext Dublin (XMSM)  2234897
 11               32.14                  EUR          14:43:20                       Euronext Dublin (XMSM)  2239900
 171              32.18                  EUR          14:44:13                       Euronext Dublin (XMSM)  2243081
 171              32.18                  EUR          14:44:13                       Euronext Dublin (XMSM)  2243079
 50               32.18                  EUR          14:44:14                       Euronext Dublin (XMSM)  2243161
 171              32.18                  EUR          14:44:14                       Euronext Dublin (XMSM)  2243159
 171              32.18                  EUR          14:44:14                       Euronext Dublin (XMSM)  2243157
 285              32.17                  EUR          14:44:14                       Euronext Dublin (XMSM)  2243154
 65               32.17                  EUR          14:44:14                       Euronext Dublin (XMSM)  2243152
 55               32.11                  EUR          14:45:17                       Euronext Dublin (XMSM)  2247038
 126              32.11                  EUR          14:45:17                       Euronext Dublin (XMSM)  2247034
 100              32.11                  EUR          14:45:17                       Euronext Dublin (XMSM)  2247036
 65               32.10                  EUR          14:46:13                       Euronext Dublin (XMSM)  2249598
 270              32.10                  EUR          14:46:13                       Euronext Dublin (XMSM)  2249588
 26               32.19                  EUR          14:46:51                       Euronext Dublin (XMSM)  2252461
 264              32.19                  EUR          14:46:51                       Euronext Dublin (XMSM)  2252458
 143              32.17                  EUR          14:47:42                       Euronext Dublin (XMSM)  2254776
 101              32.17                  EUR          14:47:42                       Euronext Dublin (XMSM)  2254774
 29               32.17                  EUR          14:47:42                       Euronext Dublin (XMSM)  2254772
 317              32.18                  EUR          14:48:42                       Euronext Dublin (XMSM)  2257404
 133              32.17                  EUR          14:48:46                       Euronext Dublin (XMSM)  2257534
 155              32.17                  EUR          14:48:46                       Euronext Dublin (XMSM)  2257532
 138              32.18                  EUR          14:49:54                       Euronext Dublin (XMSM)  2260302
 145              32.18                  EUR          14:49:55                       Euronext Dublin (XMSM)  2260335
 330              32.14                  EUR          14:50:54                       Euronext Dublin (XMSM)  2263189
 160              32.14                  EUR          14:50:54                       Euronext Dublin (XMSM)  2263159
 175              32.14                  EUR          14:50:54                       Euronext Dublin (XMSM)  2263157
 279              32.15                  EUR          14:51:56                       Euronext Dublin (XMSM)  2265691
 86               32.11                  EUR          14:52:42                       Euronext Dublin (XMSM)  2268195
 154              32.11                  EUR          14:52:50                       Euronext Dublin (XMSM)  2268587
 57               32.11                  EUR          14:52:50                       Euronext Dublin (XMSM)  2268583
 137              32.13                  EUR          14:53:41                       Euronext Dublin (XMSM)  2270985
 168              32.13                  EUR          14:53:41                       Euronext Dublin (XMSM)  2270966
 314              32.16                  EUR          14:54:28                       Euronext Dublin (XMSM)  2272699
 39               32.13                  EUR          14:54:55                       Euronext Dublin (XMSM)  2273658
 138              32.13                  EUR          14:55:03                       Euronext Dublin (XMSM)  2273993
 159              32.13                  EUR          14:55:03                       Euronext Dublin (XMSM)  2273987
 327              32.15                  EUR          14:56:05                       Euronext Dublin (XMSM)  2276306
 6                32.15                  EUR          14:56:18                       Euronext Dublin (XMSM)  2276631
 40               32.14                  EUR          14:57:04                       Euronext Dublin (XMSM)  2278308
 163              32.14                  EUR          14:57:04                       Euronext Dublin (XMSM)  2278306
 139              32.15                  EUR          14:57:21                       Euronext Dublin (XMSM)  2278739
 167              32.15                  EUR          14:57:21                       Euronext Dublin (XMSM)  2278737
 100              32.22                  EUR          14:59:23                       Euronext Dublin (XMSM)  2283965
 63               32.22                  EUR          14:59:23                       Euronext Dublin (XMSM)  2283963
 175              32.24                  EUR          14:59:44                       Euronext Dublin (XMSM)  2285297
 330              32.23                  EUR          15:00:00                       Euronext Dublin (XMSM)  2286749
 288              32.23                  EUR          15:00:00                       Euronext Dublin (XMSM)  2286345
 301              32.24                  EUR          15:00:52                       Euronext Dublin (XMSM)  2290097
 108              32.24                  EUR          15:00:52                       Euronext Dublin (XMSM)  2290075
 163              32.24                  EUR          15:00:52                       Euronext Dublin (XMSM)  2290073
 175              32.24                  EUR          15:01:25                       Euronext Dublin (XMSM)  2291666
 265              32.21                  EUR          15:01:52                       Euronext Dublin (XMSM)  2292766
 40               32.21                  EUR          15:01:52                       Euronext Dublin (XMSM)  2292768
 17               32.20                  EUR          15:02:43                       Euronext Dublin (XMSM)  2294768
 282              32.22                  EUR          15:03:19                       Euronext Dublin (XMSM)  2296260
 269              32.21                  EUR          15:03:24                       Euronext Dublin (XMSM)  2296577
 33               32.21                  EUR          15:03:24                       Euronext Dublin (XMSM)  2296575
 307              32.21                  EUR          15:03:49                       Euronext Dublin (XMSM)  2297311
 127              32.18                  EUR          15:04:48                       Euronext Dublin (XMSM)  2300407
 70               32.18                  EUR          15:04:48                       Euronext Dublin (XMSM)  2300402
 130              32.18                  EUR          15:04:48                       Euronext Dublin (XMSM)  2300399
 10               32.17                  EUR          15:05:11                       Euronext Dublin (XMSM)  2301599
 10               32.17                  EUR          15:05:11                       Euronext Dublin (XMSM)  2301597
 227              32.17                  EUR          15:05:11                       Euronext Dublin (XMSM)  2301595
 71               32.17                  EUR          15:05:11                       Euronext Dublin (XMSM)  2301593
 305              32.16                  EUR          15:06:15                       Euronext Dublin (XMSM)  2304601
 158              32.16                  EUR          15:07:25                       Euronext Dublin (XMSM)  2307996
 175              32.16                  EUR          15:07:25                       Euronext Dublin (XMSM)  2307994
 334              32.15                  EUR          15:07:40                       Euronext Dublin (XMSM)  2308664
 314              32.12                  EUR          15:08:12                       Euronext Dublin (XMSM)  2310467
 289              32.07                  EUR          15:09:39                       Euronext Dublin (XMSM)  2313938
 157              32.06                  EUR          15:09:47                       Euronext Dublin (XMSM)  2314232
 132              32.06                  EUR          15:09:47                       Euronext Dublin (XMSM)  2314230
 290              32.05                  EUR          15:10:08                       Euronext Dublin (XMSM)  2315351
 76               32.04                  EUR          15:11:29                       Euronext Dublin (XMSM)  2318679
 55               32.04                  EUR          15:11:29                       Euronext Dublin (XMSM)  2318664
 181              32.04                  EUR          15:11:29                       Euronext Dublin (XMSM)  2318666
 31               31.99                  EUR          15:12:00                       Euronext Dublin (XMSM)  2319796
 297              31.99                  EUR          15:12:09                       Euronext Dublin (XMSM)  2320048
 27               31.93                  EUR          15:13:03                       Euronext Dublin (XMSM)  2322040
 214              31.93                  EUR          15:13:03                       Euronext Dublin (XMSM)  2322038
 29               31.93                  EUR          15:13:03                       Euronext Dublin (XMSM)  2322036
 298              31.94                  EUR          15:13:50                       Euronext Dublin (XMSM)  2323723
 276              31.96                  EUR          15:14:34                       Euronext Dublin (XMSM)  2325668
 300              31.96                  EUR          15:15:25                       Euronext Dublin (XMSM)  2327215
 175              31.95                  EUR          15:16:07                       Euronext Dublin (XMSM)  2328775
 117              31.95                  EUR          15:16:08                       Euronext Dublin (XMSM)  2328852
 151              31.94                  EUR          15:17:11                       Euronext Dublin (XMSM)  2330992
 123              31.94                  EUR          15:17:11                       Euronext Dublin (XMSM)  2330990
 175              31.93                  EUR          15:17:53                       Euronext Dublin (XMSM)  2332232
 23               31.93                  EUR          15:17:53                       Euronext Dublin (XMSM)  2332229
 86               31.93                  EUR          15:17:54                       Euronext Dublin (XMSM)  2332311
 46               31.93                  EUR          15:18:32                       Euronext Dublin (XMSM)  2334084
 272              31.93                  EUR          15:18:32                       Euronext Dublin (XMSM)  2334082
 159              31.91                  EUR          15:19:08                       Euronext Dublin (XMSM)  2335412
 175              31.91                  EUR          15:19:08                       Euronext Dublin (XMSM)  2335375
 272              31.96                  EUR          15:20:36                       Euronext Dublin (XMSM)  2338800
 309              32.01                  EUR          15:21:17                       Euronext Dublin (XMSM)  2340809
 228              32.02                  EUR          15:21:39                       Euronext Dublin (XMSM)  2341545
 79               32.02                  EUR          15:21:41                       Euronext Dublin (XMSM)  2341628
 176              32.04                  EUR          15:22:37                       Euronext Dublin (XMSM)  2343778
 161              32.04                  EUR          15:22:48                       Euronext Dublin (XMSM)  2344027
 175              32.04                  EUR          15:22:48                       Euronext Dublin (XMSM)  2344025
 114              32.04                  EUR          15:22:48                       Euronext Dublin (XMSM)  2344012
 31               32.04                  EUR          15:23:49                       Euronext Dublin (XMSM)  2345945
 298              32.04                  EUR          15:23:56                       Euronext Dublin (XMSM)  2346282
 273              32.00                  EUR          15:24:34                       Euronext Dublin (XMSM)  2348543
 41               31.98                  EUR          15:25:00                       Euronext Dublin (XMSM)  2349443
 272              31.97                  EUR          15:25:04                       Euronext Dublin (XMSM)  2349955
 175              31.99                  EUR          15:26:10                       Euronext Dublin (XMSM)  2353312
 142              31.99                  EUR          15:26:16                       Euronext Dublin (XMSM)  2353451
 52               31.98                  EUR          15:26:38                       Euronext Dublin (XMSM)  2354203
 244              31.98                  EUR          15:26:38                       Euronext Dublin (XMSM)  2354201
 101              32.01                  EUR          15:27:48                       Euronext Dublin (XMSM)  2356807
 175              32.01                  EUR          15:27:48                       Euronext Dublin (XMSM)  2356805
 336              32.02                  EUR          15:28:31                       Euronext Dublin (XMSM)  2358200
 110              32.00                  EUR          15:29:27                       Euronext Dublin (XMSM)  2359971
 166              32.00                  EUR          15:29:31                       Euronext Dublin (XMSM)  2360041
 175              32.03                  EUR          15:30:27                       Euronext Dublin (XMSM)  2362002
 272              32.02                  EUR          15:30:47                       Euronext Dublin (XMSM)  2362497
 318              32.02                  EUR          15:30:51                       Euronext Dublin (XMSM)  2362701
 277              32.02                  EUR          15:31:45                       Euronext Dublin (XMSM)  2364538
 227              32.01                  EUR          15:32:58                       Euronext Dublin (XMSM)  2367009
 58               32.01                  EUR          15:32:58                       Euronext Dublin (XMSM)  2367007
 287              32.00                  EUR          15:33:27                       Euronext Dublin (XMSM)  2368045
 112              32.02                  EUR          15:34:45                       Euronext Dublin (XMSM)  2370759
 200              32.02                  EUR          15:34:45                       Euronext Dublin (XMSM)  2370757
 307              32.02                  EUR          15:34:45                       Euronext Dublin (XMSM)  2370753
 323              32.02                  EUR          15:35:33                       Euronext Dublin (XMSM)  2372370
 170              32.04                  EUR          15:36:38                       Euronext Dublin (XMSM)  2374870
 163              32.04                  EUR          15:36:38                       Euronext Dublin (XMSM)  2374866
 22               32.05                  EUR          15:37:49                       Euronext Dublin (XMSM)  2377666
 92               32.05                  EUR          15:37:49                       Euronext Dublin (XMSM)  2377664
 132              32.06                  EUR          15:38:04                       Euronext Dublin (XMSM)  2378228
 212              32.06                  EUR          15:38:04                       Euronext Dublin (XMSM)  2378226
 83               32.06                  EUR          15:38:04                       Euronext Dublin (XMSM)  2378217
 256              32.05                  EUR          15:38:06                       Euronext Dublin (XMSM)  2378305
 157              32.06                  EUR          15:38:06                       Euronext Dublin (XMSM)  2378303
 314              32.08                  EUR          15:39:06                       Euronext Dublin (XMSM)  2380695
 330              32.07                  EUR          15:39:08                       Euronext Dublin (XMSM)  2380766
 152              32.10                  EUR          15:40:26                       Euronext Dublin (XMSM)  2385175
 149              32.10                  EUR          15:40:26                       Euronext Dublin (XMSM)  2385173
 301              32.10                  EUR          15:40:43                       Euronext Dublin (XMSM)  2386089
 158              32.10                  EUR          15:41:16                       Euronext Dublin (XMSM)  2387431
 175              32.10                  EUR          15:41:16                       Euronext Dublin (XMSM)  2387429
 300              32.09                  EUR          15:41:16                       Euronext Dublin (XMSM)  2387426
 189              32.13                  EUR          15:43:59                       Euronext Dublin (XMSM)  2393265
 153              32.13                  EUR          15:44:02                       Euronext Dublin (XMSM)  2393458
 175              32.13                  EUR          15:44:02                       Euronext Dublin (XMSM)  2393450
 5                32.13                  EUR          15:44:02                       Euronext Dublin (XMSM)  2393446
 175              32.13                  EUR          15:44:02                       Euronext Dublin (XMSM)  2393440
 182              32.10                  EUR          15:44:56                       Euronext Dublin (XMSM)  2395420
 122              32.10                  EUR          15:44:56                       Euronext Dublin (XMSM)  2395418
 175              32.13                  EUR          15:46:18                       Euronext Dublin (XMSM)  2398375
 101              32.13                  EUR          15:46:18                       Euronext Dublin (XMSM)  2398373
 308              32.12                  EUR          15:46:24                       Euronext Dublin (XMSM)  2398542
 327              32.13                  EUR          15:47:13                       Euronext Dublin (XMSM)  2400774
 81               32.12                  EUR          15:48:17                       Euronext Dublin (XMSM)  2402897
 328              32.12                  EUR          15:48:36                       Euronext Dublin (XMSM)  2403402
 101              32.13                  EUR          15:49:21                       Euronext Dublin (XMSM)  2405555
 186              32.13                  EUR          15:49:22                       Euronext Dublin (XMSM)  2405624
 126              32.13                  EUR          15:49:43                       Euronext Dublin (XMSM)  2406526
 171              32.12                  EUR          15:49:43                       Euronext Dublin (XMSM)  2406524
 313              32.12                  EUR          15:49:43                       Euronext Dublin (XMSM)  2406520
 127              32.13                  EUR          15:52:29                       Euronext Dublin (XMSM)  2412497
 31               32.13                  EUR          15:52:29                       Euronext Dublin (XMSM)  2412495
 45               32.13                  EUR          15:52:29                       Euronext Dublin (XMSM)  2412492
 129              32.13                  EUR          15:52:29                       Euronext Dublin (XMSM)  2412490
 277              32.12                  EUR          15:52:33                       Euronext Dublin (XMSM)  2412761
 328              32.12                  EUR          15:53:50                       Euronext Dublin (XMSM)  2415411
 38               32.14                  EUR          15:55:14                       Euronext Dublin (XMSM)  2418576
 275              32.14                  EUR          15:55:14                       Euronext Dublin (XMSM)  2418578
 55               32.14                  EUR          15:56:04                       Euronext Dublin (XMSM)  2420135
 134              32.14                  EUR          15:56:04                       Euronext Dublin (XMSM)  2420133
 171              32.14                  EUR          15:56:04                       Euronext Dublin (XMSM)  2420122
 95               32.14                  EUR          15:56:32                       Euronext Dublin (XMSM)  2421111
 232              32.14                  EUR          15:56:32                       Euronext Dublin (XMSM)  2421109
 134              32.17                  EUR          15:57:26                       Euronext Dublin (XMSM)  2423594
 153              32.17                  EUR          15:57:26                       Euronext Dublin (XMSM)  2423592
 49               32.17                  EUR          15:57:48                       Euronext Dublin (XMSM)  2424225
 281              32.17                  EUR          15:57:54                       Euronext Dublin (XMSM)  2424393
 271              32.17                  EUR          15:58:58                       Euronext Dublin (XMSM)  2426578
 313              32.18                  EUR          15:59:40                       Euronext Dublin (XMSM)  2428639
 274              32.19                  EUR          16:00:02                       Euronext Dublin (XMSM)  2430917
 313              32.15                  EUR          16:01:08                       Euronext Dublin (XMSM)  2434529
 282              32.17                  EUR          16:02:07                       Euronext Dublin (XMSM)  2436652
 103              32.17                  EUR          16:02:54                       Euronext Dublin (XMSM)  2438761
 173              32.17                  EUR          16:02:54                       Euronext Dublin (XMSM)  2438758
 320              32.17                  EUR          16:03:04                       Euronext Dublin (XMSM)  2439154
 298              32.16                  EUR          16:04:00                       Euronext Dublin (XMSM)  2440935
 298              32.14                  EUR          16:04:30                       Euronext Dublin (XMSM)  2441965
 52               32.14                  EUR          16:06:08                       Euronext Dublin (XMSM)  2446584
 106              32.14                  EUR          16:06:08                       Euronext Dublin (XMSM)  2446586
 273              32.14                  EUR          16:06:25                       Euronext Dublin (XMSM)  2447206
 16               32.14                  EUR          16:07:24                       Euronext Dublin (XMSM)  2449125
 16               32.17                  EUR          16:07:32                       Euronext Dublin (XMSM)  2449590
 74               32.18                  EUR          16:07:37                       Euronext Dublin (XMSM)  2449768
 170              32.18                  EUR          16:07:37                       Euronext Dublin (XMSM)  2449766
 32               32.18                  EUR          16:07:39                       Euronext Dublin (XMSM)  2449873
 25               32.18                  EUR          16:07:39                       Euronext Dublin (XMSM)  2449871
 76               32.18                  EUR          16:07:56                       Euronext Dublin (XMSM)  2450555
 223              32.18                  EUR          16:07:56                       Euronext Dublin (XMSM)  2450553
 300              32.18                  EUR          16:08:32                       Euronext Dublin (XMSM)  2452149
 269              32.18                  EUR          16:08:32                       Euronext Dublin (XMSM)  2452147
 175              32.24                  EUR          16:10:03                       Euronext Dublin (XMSM)  2456188
 232              32.23                  EUR          16:10:05                       Euronext Dublin (XMSM)  2456238
 70               32.23                  EUR          16:10:05                       Euronext Dublin (XMSM)  2456235
 219              32.24                  EUR          16:11:00                       Euronext Dublin (XMSM)  2458502
 116              32.24                  EUR          16:11:01                       Euronext Dublin (XMSM)  2458560
 324              32.25                  EUR          16:11:54                       Euronext Dublin (XMSM)  2461310
 88               32.25                  EUR          16:12:41                       Euronext Dublin (XMSM)  2463222
 292              32.25                  EUR          16:12:41                       Euronext Dublin (XMSM)  2463220
 117              32.25                  EUR          16:13:00                       Euronext Dublin (XMSM)  2464129
 175              32.25                  EUR          16:13:00                       Euronext Dublin (XMSM)  2464127
 206              32.29                  EUR          16:13:41                       Euronext Dublin (XMSM)  2466667
 146              32.29                  EUR          16:13:53                       Euronext Dublin (XMSM)  2467239

 

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 (mailto:rns@lseg.com)
 or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
.   END  POSBKNBDFBKDCAB

Recent news on CRH

See all news