Financial Times

Company Announcements

Transaction in Own Shares

Apr 16 2021 08:00 BSTSource: RNS

RNS Number : 6543V

CRH PLC

16 April 2021

16^th April 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 15^th April 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:			103,000
Highest price paid per share:			€40.41
Lowest price paid per share:			€39.73
Volume weighted average price paid:			€40.0126

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 24^th June 2021 following its announcement on 4^th March 2021 and were effected by CRH's broker as part of the Programme announced on 8^th March 2021.

Following settlement of the above transactions CRH will hold 9,506,523 of its ordinary shares in treasury which represents 1.196% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 785,633,815 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:		BST
Currency:		EUR

Aggregated Information

Trading venue		Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin		EUR	40.0126	103,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
54	40.3	EUR	08:00:53	Euronext Dublin	2021041521505
40	40.34	EUR	08:02:28	Euronext Dublin	2021041524321
87	40.38	EUR	08:02:39	Euronext Dublin	2021041525857
69	40.38	EUR	08:02:39	Euronext Dublin	2021041527137
183	40.38	EUR	08:03:01	Euronext Dublin	2021041528929
30	40.38	EUR	08:03:02	Euronext Dublin	2021041529697
239	40.38	EUR	08:03:02	Euronext Dublin	2021041529953
8	40.41	EUR	08:03:24	Euronext Dublin	2021041531233
157	40.41	EUR	08:03:25	Euronext Dublin	2021041532513
101	40.41	EUR	08:03:25	Euronext Dublin	2021041533281
77	40.4	EUR	08:04:13	Euronext Dublin	2021041534817
164	40.4	EUR	08:04:13	Euronext Dublin	2021041536609
108	40.41	EUR	08:04:54	Euronext Dublin	2021041538401
60	40.4	EUR	08:05:09	Euronext Dublin	2021041539425
90	40.4	EUR	08:05:09	Euronext Dublin	2021041539937
89	40.39	EUR	08:05:37	Euronext Dublin	2021041540961
62	40.39	EUR	08:05:37	Euronext Dublin	2021041541729
71	40.4	EUR	08:06:49	Euronext Dublin	2021041545313
161	40.4	EUR	08:06:50	Euronext Dublin	2021041545569
178	40.38	EUR	08:06:59	Euronext Dublin	2021041546337
63	40.38	EUR	08:06:59	Euronext Dublin	2021041547361
49	40.36	EUR	08:07:12	Euronext Dublin	2021041548897
91	40.37	EUR	08:07:41	Euronext Dublin	2021041553249
95	40.37	EUR	08:07:41	Euronext Dublin	2021041553505
77	40.36	EUR	08:08:07	Euronext Dublin	2021041554273
63	40.36	EUR	08:08:07	Euronext Dublin	2021041554529
73	40.36	EUR	08:08:58	Euronext Dublin	2021041555553
90	40.36	EUR	08:08:58	Euronext Dublin	2021041556577
108	40.36	EUR	08:08:58	Euronext Dublin	2021041556833
83	40.37	EUR	08:09:19	Euronext Dublin	2021041557857
55	40.37	EUR	08:09:19	Euronext Dublin	2021041558625
51	40.35	EUR	08:09:31	Euronext Dublin	2021041562209
95	40.38	EUR	08:09:50	Euronext Dublin	2021041564769
51	40.38	EUR	08:09:59	Euronext Dublin	2021041566049
50	40.41	EUR	08:10:06	Euronext Dublin	2021041575009
50	40.38	EUR	08:10:29	Euronext Dublin	2021041578081
89	40.36	EUR	08:11:06	Euronext Dublin	2021041581921
50	40.34	EUR	08:11:19	Euronext Dublin	2021041582945
50	40.33	EUR	08:11:33	Euronext Dublin	2021041583713
33	40.33	EUR	08:11:55	Euronext Dublin	2021041583969
24	40.31	EUR	08:11:56	Euronext Dublin	2021041584481
4	40.3	EUR	08:11:57	Euronext Dublin	2021041584993
51	40.28	EUR	08:12:11	Euronext Dublin	2021041588577
116	40.27	EUR	08:12:19	Euronext Dublin	2021041589857
120	40.27	EUR	08:12:20	Euronext Dublin	2021041590113
85	40.28	EUR	08:12:30	Euronext Dublin	2021041592161
6	40.27	EUR	08:13:01	Euronext Dublin	2021041596513
85	40.28	EUR	08:13:18	Euronext Dublin	2021041598561
49	40.28	EUR	08:14:01	Euronext Dublin	2021041598817
24	40.28	EUR	08:14:03	Euronext Dublin	2021041599329
4	40.28	EUR	08:14:03	Euronext Dublin	2021041599585
39	40.29	EUR	08:14:11	Euronext Dublin	20210415101121
49	40.28	EUR	08:14:14	Euronext Dublin	20210415102913
26	40.28	EUR	08:14:25	Euronext Dublin	20210415103937
72	40.31	EUR	08:15:38	Euronext Dublin	20210415107265
112	40.31	EUR	08:15:41	Euronext Dublin	20210415108289
81	40.31	EUR	08:15:41	Euronext Dublin	20210415109057
67	40.32	EUR	08:15:57	Euronext Dublin	20210415110081
83	40.32	EUR	08:15:57	Euronext Dublin	20210415110593
80	40.32	EUR	08:16:49	Euronext Dublin	20210415114433
82	40.32	EUR	08:16:49	Euronext Dublin	20210415114689
75	40.32	EUR	08:16:49	Euronext Dublin	20210415114945
63	40.32	EUR	08:17:26	Euronext Dublin	20210415116225
108	40.32	EUR	08:17:26	Euronext Dublin	20210415116481
51	40.31	EUR	08:17:41	Euronext Dublin	20210415116737
69	40.3	EUR	08:18:00	Euronext Dublin	20210415117761
51	40.29	EUR	08:18:04	Euronext Dublin	20210415118273
83	40.27	EUR	08:18:42	Euronext Dublin	20210415120833
107	40.27	EUR	08:18:42	Euronext Dublin	20210415122113
51	40.26	EUR	08:18:57	Euronext Dublin	20210415122625
51	40.26	EUR	08:19:10	Euronext Dublin	20210415123393
98	40.25	EUR	08:19:55	Euronext Dublin	20210415125185
120	40.25	EUR	08:19:55	Euronext Dublin	20210415125953
51	40.22	EUR	08:20:02	Euronext Dublin	20210415128257
28	40.25	EUR	08:20:42	Euronext Dublin	20210415129793
113	40.26	EUR	08:20:48	Euronext Dublin	20210415131841
57	40.25	EUR	08:20:55	Euronext Dublin	20210415132865
23	40.24	EUR	08:20:59	Euronext Dublin	20210415134401
31	40.24	EUR	08:20:59	Euronext Dublin	20210415134657
52	40.23	EUR	08:21:14	Euronext Dublin	20210415136193
76	40.22	EUR	08:21:34	Euronext Dublin	20210415137729
53	40.22	EUR	08:21:34	Euronext Dublin	20210415137985
147	40.21	EUR	08:22:42	Euronext Dublin	20210415139521
83	40.21	EUR	08:22:42	Euronext Dublin	20210415141057
21	40.21	EUR	08:22:42	Euronext Dublin	20210415141313
51	40.17	EUR	08:22:50	Euronext Dublin	20210415142849
50	40.17	EUR	08:23:11	Euronext Dublin	20210415143617
19	40.19	EUR	08:24:07	Euronext Dublin	20210415145665
123	40.18	EUR	08:24:26	Euronext Dublin	20210415146177
153	40.18	EUR	08:24:26	Euronext Dublin	20210415146433
53	40.18	EUR	08:24:32	Euronext Dublin	20210415146945
48	40.2	EUR	08:25:04	Euronext Dublin	20210415148225
72	40.2	EUR	08:25:05	Euronext Dublin	20210415148481
62	40.22	EUR	08:25:18	Euronext Dublin	20210415150273
3	40.22	EUR	08:25:18	Euronext Dublin	20210415150529
49	40.2	EUR	08:25:24	Euronext Dublin	20210415152833
63	40.22	EUR	08:26:39	Euronext Dublin	20210415158209
24	40.22	EUR	08:26:39	Euronext Dublin	20210415158465
82	40.22	EUR	08:26:40	Euronext Dublin	20210415158977
84	40.21	EUR	08:26:55	Euronext Dublin	20210415159489
66	40.2	EUR	08:27:47	Euronext Dublin	20210415160001
51	40.19	EUR	08:28:23	Euronext Dublin	20210415166145
49	40.17	EUR	08:28:44	Euronext Dublin	20210415169473
83	40.18	EUR	08:29:39	Euronext Dublin	20210415171009
65	40.18	EUR	08:29:45	Euronext Dublin	20210415171265
70	40.17	EUR	08:29:46	Euronext Dublin	20210415171521
183	40.2	EUR	08:31:03	Euronext Dublin	20210415174337
72	40.2	EUR	08:31:04	Euronext Dublin	20210415174593
83	40.19	EUR	08:31:06	Euronext Dublin	20210415175361
50	40.19	EUR	08:31:06	Euronext Dublin	20210415175617
5	40.2	EUR	08:32:01	Euronext Dublin	20210415177409
13	40.2	EUR	08:32:01	Euronext Dublin	20210415177921
150	40.19	EUR	08:32:03	Euronext Dublin	20210415178177
49	40.19	EUR	08:32:03	Euronext Dublin	20210415178433
49	40.16	EUR	08:32:45	Euronext Dublin	20210415180993
109	40.17	EUR	08:34:14	Euronext Dublin	20210415183553
32	40.17	EUR	08:34:14	Euronext Dublin	20210415184065
88	40.17	EUR	08:34:14	Euronext Dublin	20210415184321
141	40.17	EUR	08:34:17	Euronext Dublin	20210415184577
68	40.15	EUR	08:34:27	Euronext Dublin	20210415185601
108	40.15	EUR	08:34:28	Euronext Dublin	20210415185857
26	40.15	EUR	08:34:29	Euronext Dublin	20210415186113
83	40.15	EUR	08:35:11	Euronext Dublin	20210415187137
150	40.14	EUR	08:35:27	Euronext Dublin	20210415187905
83	40.14	EUR	08:35:27	Euronext Dublin	20210415188161
150	40.11	EUR	08:35:52	Euronext Dublin	20210415190977
148	40.1	EUR	08:36:27	Euronext Dublin	20210415196097
46	40.1	EUR	08:36:32	Euronext Dublin	20210415197377
69	40.09	EUR	08:36:44	Euronext Dublin	20210415198145
150	40.09	EUR	08:37:03	Euronext Dublin	20210415198401
88	40.09	EUR	08:37:03	Euronext Dublin	20210415198657
150	40.08	EUR	08:37:21	Euronext Dublin	20210415200449
83	40.08	EUR	08:37:21	Euronext Dublin	20210415200705
150	40.11	EUR	08:37:35	Euronext Dublin	20210415202497
64	40.11	EUR	08:37:35	Euronext Dublin	20210415202753
185	40.11	EUR	08:38:10	Euronext Dublin	20210415208129
83	40.11	EUR	08:38:10	Euronext Dublin	20210415208385
83	40.11	EUR	08:38:12	Euronext Dublin	20210415208641
2	40.11	EUR	08:38:12	Euronext Dublin	20210415208897
68	40.11	EUR	08:38:12	Euronext Dublin	20210415209153
150	40.11	EUR	08:38:19	Euronext Dublin	20210415210433
83	40.11	EUR	08:38:19	Euronext Dublin	20210415210689
4	40.1	EUR	08:38:26	Euronext Dublin	20210415211201
181	40.1	EUR	08:38:26	Euronext Dublin	20210415211457
85	40.07	EUR	08:40:18	Euronext Dublin	20210415220673
78	40.07	EUR	08:40:20	Euronext Dublin	20210415222209
84	40.07	EUR	08:40:20	Euronext Dublin	20210415222465
38	40.05	EUR	08:40:45	Euronext Dublin	20210415225025
69	40.05	EUR	08:40:53	Euronext Dublin	20210415226817
61	40.07	EUR	08:45:13	Euronext Dublin	20210415238337
146	40.06	EUR	08:47:01	Euronext Dublin	20210415242177
83	40.06	EUR	08:47:17	Euronext Dublin	20210415242689
2	40.06	EUR	08:47:17	Euronext Dublin	20210415242945
25	40.05	EUR	08:47:18	Euronext Dublin	20210415244481
222	40.04	EUR	08:47:39	Euronext Dublin	20210415244993
83	40.04	EUR	08:47:39	Euronext Dublin	20210415245249
126	40.02	EUR	08:48:34	Euronext Dublin	20210415247809
88	40.02	EUR	08:48:35	Euronext Dublin	20210415248577
62	40.02	EUR	08:49:42	Euronext Dublin	20210415252929
83	40.02	EUR	08:49:42	Euronext Dublin	20210415253185
4	40.02	EUR	08:49:42	Euronext Dublin	20210415253441
78	40.01	EUR	08:49:43	Euronext Dublin	20210415253953
63	40.01	EUR	08:50:44	Euronext Dublin	20210415256769
126	40	EUR	08:51:18	Euronext Dublin	20210415259073
73	40	EUR	08:51:19	Euronext Dublin	20210415262913
46	40.02	EUR	08:53:05	Euronext Dublin	20210415269057
132	40.02	EUR	08:53:05	Euronext Dublin	20210415269313
140	40.02	EUR	08:53:05	Euronext Dublin	20210415269569
50	40.01	EUR	08:53:30	Euronext Dublin	20210415270593
51	40.01	EUR	08:53:53	Euronext Dublin	20210415272129
73	39.96	EUR	08:54:08	Euronext Dublin	20210415292609
51	39.98	EUR	08:54:27	Euronext Dublin	20210415299521
50	39.92	EUR	08:54:51	Euronext Dublin	20210415304897
83	39.96	EUR	08:55:11	Euronext Dublin	20210415315905
63	39.96	EUR	08:55:11	Euronext Dublin	20210415316161
3	39.95	EUR	08:55:37	Euronext Dublin	20210415321281
168	39.95	EUR	08:55:37	Euronext Dublin	20210415321537
88	39.95	EUR	08:55:37	Euronext Dublin	20210415321793
38	39.95	EUR	08:55:37	Euronext Dublin	20210415322049
39	39.99	EUR	08:57:15	Euronext Dublin	20210415328449
58	40.01	EUR	08:57:33	Euronext Dublin	20210415337665
150	40	EUR	08:58:03	Euronext Dublin	20210415347905
83	40	EUR	08:58:03	Euronext Dublin	20210415348161
9	40	EUR	08:58:03	Euronext Dublin	20210415348417
57	39.99	EUR	08:58:08	Euronext Dublin	20210415348673
86	39.99	EUR	08:58:09	Euronext Dublin	20210415348929
58	39.99	EUR	08:58:09	Euronext Dublin	20210415349185
31	39.99	EUR	08:58:09	Euronext Dublin	20210415349441
15	39.99	EUR	08:58:09	Euronext Dublin	20210415349697
79	39.97	EUR	08:58:31	Euronext Dublin	20210415353537
81	39.96	EUR	08:58:39	Euronext Dublin	20210415355329
150	39.93	EUR	08:59:45	Euronext Dublin	20210415362753
84	39.93	EUR	08:59:45	Euronext Dublin	20210415363009
8	39.93	EUR	08:59:45	Euronext Dublin	20210415363265
84	39.92	EUR	09:00:01	Euronext Dublin	20210415364801
22	39.92	EUR	09:00:01	Euronext Dublin	20210415365057
66	39.92	EUR	09:00:02	Euronext Dublin	20210415365313
100	39.92	EUR	09:00:02	Euronext Dublin	20210415365569
84	39.92	EUR	09:00:02	Euronext Dublin	20210415365825
32	39.92	EUR	09:00:02	Euronext Dublin	20210415366081
83	39.9	EUR	09:00:03	Euronext Dublin	20210415368641
15	39.9	EUR	09:00:03	Euronext Dublin	20210415368897
50	39.9	EUR	09:00:05	Euronext Dublin	20210415369153
47	39.9	EUR	09:00:05	Euronext Dublin	20210415369409
27	39.9	EUR	09:00:06	Euronext Dublin	20210415369665
22	39.9	EUR	09:00:06	Euronext Dublin	20210415369921
44	39.9	EUR	09:00:28	Euronext Dublin	20210415372737
10	39.9	EUR	09:00:28	Euronext Dublin	20210415372993
100	39.9	EUR	09:00:28	Euronext Dublin	20210415373761
150	39.9	EUR	09:00:28	Euronext Dublin	20210415374017
84	39.9	EUR	09:00:28	Euronext Dublin	20210415374273
2	39.89	EUR	09:00:29	Euronext Dublin	20210415375041
82	39.89	EUR	09:00:29	Euronext Dublin	20210415375297
150	39.89	EUR	09:00:29	Euronext Dublin	20210415375553
100	39.89	EUR	09:00:29	Euronext Dublin	20210415375809
79	39.89	EUR	09:00:30	Euronext Dublin	20210415376065
26	39.9	EUR	09:00:51	Euronext Dublin	20210415376577
67	39.9	EUR	09:00:51	Euronext Dublin	20210415376833
150	39.89	EUR	09:01:27	Euronext Dublin	20210415378369
7	39.89	EUR	09:01:27	Euronext Dublin	20210415378625
94	39.91	EUR	09:01:50	Euronext Dublin	20210415380929
6	39.91	EUR	09:01:51	Euronext Dublin	20210415381185
109	39.91	EUR	09:01:51	Euronext Dublin	20210415381441
41	39.91	EUR	09:01:52	Euronext Dublin	20210415381697
8	39.91	EUR	09:01:52	Euronext Dublin	20210415381953
150	39.85	EUR	09:04:00	Euronext Dublin	20210415392961
100	39.85	EUR	09:04:00	Euronext Dublin	20210415393217
83	39.85	EUR	09:04:00	Euronext Dublin	20210415393473
85	39.84	EUR	09:04:07	Euronext Dublin	20210415400897
150	39.83	EUR	09:04:10	Euronext Dublin	20210415406529
4	39.82	EUR	09:04:11	Euronext Dublin	20210415407809
150	39.83	EUR	09:04:26	Euronext Dublin	20210415411137
100	39.83	EUR	09:04:26	Euronext Dublin	20210415411393
48	39.83	EUR	09:04:26	Euronext Dublin	20210415411649
51	39.83	EUR	09:04:26	Euronext Dublin	20210415411905
94	39.83	EUR	09:04:27	Euronext Dublin	20210415412161
150	39.83	EUR	09:04:33	Euronext Dublin	20210415414209
83	39.83	EUR	09:04:33	Euronext Dublin	20210415414465
100	39.83	EUR	09:04:33	Euronext Dublin	20210415414721
69	39.83	EUR	09:04:47	Euronext Dublin	20210415417281
150	39.83	EUR	09:04:55	Euronext Dublin	20210415419329
84	39.83	EUR	09:04:55	Euronext Dublin	20210415419585
60	39.83	EUR	09:04:55	Euronext Dublin	20210415419841
100	39.83	EUR	09:05:58	Euronext Dublin	20210415433153
27	39.83	EUR	09:05:58	Euronext Dublin	20210415433409
150	39.83	EUR	09:06:46	Euronext Dublin	20210415438017
63	39.83	EUR	09:06:46	Euronext Dublin	20210415438273
75	39.84	EUR	09:07:08	Euronext Dublin	20210415441089
9	39.84	EUR	09:07:08	Euronext Dublin	20210415441345
16	39.84	EUR	09:07:19	Euronext Dublin	20210415442625
54	39.84	EUR	09:07:19	Euronext Dublin	20210415442881
76	39.84	EUR	09:07:22	Euronext Dublin	20210415443137
81	39.83	EUR	09:07:33	Euronext Dublin	20210415446977
88	39.82	EUR	09:08:02	Euronext Dublin	20210415448257
84	39.82	EUR	09:08:02	Euronext Dublin	20210415448513
100	39.82	EUR	09:08:22	Euronext Dublin	20210415449281
74	39.82	EUR	09:08:38	Euronext Dublin	20210415449537
39	39.82	EUR	09:08:40	Euronext Dublin	20210415449793
73	39.82	EUR	09:08:40	Euronext Dublin	20210415450049
52	39.82	EUR	09:08:40	Euronext Dublin	20210415450305
50	39.82	EUR	09:08:45	Euronext Dublin	20210415450561
70	39.82	EUR	09:08:46	Euronext Dublin	20210415451329
139	39.83	EUR	09:10:13	Euronext Dublin	20210415457985
21	39.84	EUR	09:11:51	Euronext Dublin	20210415475905
100	39.84	EUR	09:12:13	Euronext Dublin	20210415478465
87	39.84	EUR	09:12:13	Euronext Dublin	20210415478721
98	39.84	EUR	09:13:11	Euronext Dublin	20210415484353
72	39.82	EUR	09:13:12	Euronext Dublin	20210415486401
17	39.82	EUR	09:13:12	Euronext Dublin	20210415486657
53	39.82	EUR	09:13:12	Euronext Dublin	20210415486913
30	39.82	EUR	09:13:32	Euronext Dublin	20210415487169
150	39.82	EUR	09:13:32	Euronext Dublin	20210415487425
83	39.82	EUR	09:13:32	Euronext Dublin	20210415487681
66	39.82	EUR	09:13:32	Euronext Dublin	20210415487937
105	39.85	EUR	09:16:47	Euronext Dublin	20210415501505
69	39.85	EUR	09:16:47	Euronext Dublin	20210415501761
121	39.87	EUR	09:16:55	Euronext Dublin	20210415516353
51	39.87	EUR	09:17:07	Euronext Dublin	20210415519425
114	39.87	EUR	09:17:48	Euronext Dublin	20210415528385
84	39.86	EUR	09:17:53	Euronext Dublin	20210415529409
100	39.86	EUR	09:17:53	Euronext Dublin	20210415529665
14	39.86	EUR	09:17:53	Euronext Dublin	20210415529921
83	39.85	EUR	09:18:02	Euronext Dublin	20210415531457
2	39.85	EUR	09:18:02	Euronext Dublin	20210415531713
63	39.85	EUR	09:18:31	Euronext Dublin	20210415533249
91	39.85	EUR	09:18:40	Euronext Dublin	20210415533761
1100	39.85	EUR	09:19:10	Euronext Dublin	20210415539393
400	39.85	EUR	09:19:10	Euronext Dublin	20210415539649
54	39.86	EUR	09:19:39	Euronext Dublin	20210415546049
150	39.86	EUR	09:19:39	Euronext Dublin	20210415546305
88	39.86	EUR	09:19:39	Euronext Dublin	20210415546561
150	39.86	EUR	09:19:40	Euronext Dublin	20210415546817
7	39.86	EUR	09:19:40	Euronext Dublin	20210415547073
150	39.86	EUR	09:19:43	Euronext Dublin	20210415547329
141	39.87	EUR	09:19:52	Euronext Dublin	20210415552193
100	39.87	EUR	09:19:53	Euronext Dublin	20210415553473
2	39.87	EUR	09:19:53	Euronext Dublin	20210415553729
126	39.86	EUR	09:21:49	Euronext Dublin	20210415569857
45	39.85	EUR	09:22:03	Euronext Dublin	20210415570881
97	39.84	EUR	09:22:33	Euronext Dublin	20210415573953
53	39.84	EUR	09:22:33	Euronext Dublin	20210415574209
8	39.84	EUR	09:22:33	Euronext Dublin	20210415574465
54	39.83	EUR	09:23:37	Euronext Dublin	20210415586497
253	39.84	EUR	09:24:02	Euronext Dublin	20210415590081
181	39.84	EUR	09:25:15	Euronext Dublin	20210415595969
54	39.85	EUR	09:25:22	Euronext Dublin	20210415598017
54	39.84	EUR	09:25:34	Euronext Dublin	20210415599809
51	39.84	EUR	09:25:43	Euronext Dublin	20210415603649
50	39.84	EUR	09:26:00	Euronext Dublin	20210415605441
53	39.84	EUR	09:26:15	Euronext Dublin	20210415607489
95	39.83	EUR	09:26:34	Euronext Dublin	20210415614657
100	39.83	EUR	09:26:37	Euronext Dublin	20210415616705
207	39.85	EUR	09:27:46	Euronext Dublin	20210415628225
60	39.85	EUR	09:27:48	Euronext Dublin	20210415629249
50	39.84	EUR	09:28:04	Euronext Dublin	20210415632321
98	39.84	EUR	09:28:29	Euronext Dublin	20210415633601
97	39.83	EUR	09:29:11	Euronext Dublin	20210415637441
112	39.83	EUR	09:29:11	Euronext Dublin	20210415638977
90	39.83	EUR	09:29:46	Euronext Dublin	20210415643329
161	39.83	EUR	09:30:23	Euronext Dublin	20210415645633
262	39.86	EUR	09:32:00	Euronext Dublin	20210415658177
124	39.9	EUR	09:33:08	Euronext Dublin	20210415686081
108	39.9	EUR	09:33:08	Euronext Dublin	20210415688385
66	39.89	EUR	09:33:22	Euronext Dublin	20210415691201
66	39.89	EUR	09:33:24	Euronext Dublin	20210415691457
61	39.89	EUR	09:33:26	Euronext Dublin	20210415691713
89	39.89	EUR	09:33:26	Euronext Dublin	20210415691969
81	39.86	EUR	09:34:04	Euronext Dublin	20210415702721
25	39.86	EUR	09:34:16	Euronext Dublin	20210415706561
1	39.86	EUR	09:35:44	Euronext Dublin	20210415718337
52	39.86	EUR	09:35:44	Euronext Dublin	20210415718593
128	39.86	EUR	09:36:29	Euronext Dublin	20210415723457
302	39.93	EUR	09:37:57	Euronext Dublin	20210415738305
51	39.93	EUR	09:38:00	Euronext Dublin	20210415739585
224	39.93	EUR	09:39:16	Euronext Dublin	20210415746241
51	39.92	EUR	09:39:17	Euronext Dublin	20210415747009
104	39.93	EUR	09:40:01	Euronext Dublin	20210415751617
40	39.92	EUR	09:40:11	Euronext Dublin	20210415754177
94	39.92	EUR	09:40:52	Euronext Dublin	20210415755713
110	39.96	EUR	09:41:16	Euronext Dublin	20210415760833
187	39.98	EUR	09:42:07	Euronext Dublin	20210415764161
153	39.96	EUR	09:43:03	Euronext Dublin	20210415769537
16	39.96	EUR	09:43:44	Euronext Dublin	20210415772609
87	39.96	EUR	09:43:44	Euronext Dublin	20210415772865
58	39.96	EUR	09:43:44	Euronext Dublin	20210415773889
180	39.96	EUR	09:44:48	Euronext Dublin	20210415777729
90	39.96	EUR	09:45:26	Euronext Dublin	20210415782081
51	39.96	EUR	09:45:26	Euronext Dublin	20210415782849
52	39.96	EUR	09:45:44	Euronext Dublin	20210415785153
317	39.96	EUR	09:48:12	Euronext Dublin	20210415793089
71	39.96	EUR	09:48:12	Euronext Dublin	20210415794113
92	39.95	EUR	09:48:54	Euronext Dublin	20210415797697
52	39.93	EUR	09:49:04	Euronext Dublin	20210415802561
51	39.92	EUR	09:49:21	Euronext Dublin	20210415804097
35	39.91	EUR	09:50:18	Euronext Dublin	20210415807425
75	39.92	EUR	09:51:07	Euronext Dublin	20210415810497
49	39.93	EUR	09:52:39	Euronext Dublin	20210415825089
150	39.93	EUR	09:52:44	Euronext Dublin	20210415825345
25	39.93	EUR	09:53:08	Euronext Dublin	20210415827393
337	39.93	EUR	09:53:08	Euronext Dublin	20210415827649
78	39.93	EUR	09:53:08	Euronext Dublin	20210415828161
47	39.92	EUR	09:54:12	Euronext Dublin	20210415829441
149	39.92	EUR	09:54:12	Euronext Dublin	20210415829697
194	39.91	EUR	09:55:03	Euronext Dublin	20210415833537
50	39.9	EUR	09:55:25	Euronext Dublin	20210415834305
41	39.92	EUR	09:56:45	Euronext Dublin	20210415838657
135	39.92	EUR	09:56:46	Euronext Dublin	20210415838913
61	39.92	EUR	09:56:46	Euronext Dublin	20210415839681
101	39.91	EUR	09:57:35	Euronext Dublin	20210415841473
53	39.91	EUR	09:57:35	Euronext Dublin	20210415842753
292	39.92	EUR	09:59:31	Euronext Dublin	20210415848129
43	39.9	EUR	10:00:01	Euronext Dublin	20210415849921
58	39.9	EUR	10:00:01	Euronext Dublin	20210415850177
52	39.88	EUR	10:00:20	Euronext Dublin	20210415852993
51	39.87	EUR	10:00:48	Euronext Dublin	20210415855553
50	39.87	EUR	10:00:50	Euronext Dublin	20210415858369
159	39.88	EUR	10:02:49	Euronext Dublin	20210415866049
125	39.88	EUR	10:02:49	Euronext Dublin	20210415866561
387	39.92	EUR	10:07:14	Euronext Dublin	20210415880129
150	39.92	EUR	10:07:14	Euronext Dublin	20210415880641
34	39.92	EUR	10:07:14	Euronext Dublin	20210415880897
130	39.93	EUR	10:08:32	Euronext Dublin	20210415888577
67	39.93	EUR	10:08:32	Euronext Dublin	20210415889857
50	39.91	EUR	10:08:55	Euronext Dublin	20210415891649
51	39.9	EUR	10:09:26	Euronext Dublin	20210415893441
184	39.9	EUR	10:11:18	Euronext Dublin	20210415896513
50	39.9	EUR	10:11:18	Euronext Dublin	20210415897281
60	39.9	EUR	10:11:18	Euronext Dublin	20210415897537
13	39.9	EUR	10:11:18	Euronext Dublin	20210415897793
52	39.88	EUR	10:11:42	Euronext Dublin	20210415899329
176	39.91	EUR	10:13:04	Euronext Dublin	20210415907777
41	39.91	EUR	10:13:04	Euronext Dublin	20210415908545
42	39.91	EUR	10:13:04	Euronext Dublin	20210415908801
2	39.9	EUR	10:13:18	Euronext Dublin	20210415909825
49	39.9	EUR	10:13:18	Euronext Dublin	20210415910081
45	39.9	EUR	10:13:33	Euronext Dublin	20210415910849
7	39.9	EUR	10:13:33	Euronext Dublin	20210415911105
102	39.89	EUR	10:14:34	Euronext Dublin	20210415912641
82	39.92	EUR	10:16:06	Euronext Dublin	20210415918529
111	39.92	EUR	10:16:06	Euronext Dublin	20210415918785
88	39.92	EUR	10:16:06	Euronext Dublin	20210415921089
27	39.92	EUR	10:16:55	Euronext Dublin	20210415922113
143	39.92	EUR	10:17:16	Euronext Dublin	20210415922881
51	39.92	EUR	10:17:16	Euronext Dublin	20210415924417
94	39.89	EUR	10:18:01	Euronext Dublin	20210415929537
16	39.89	EUR	10:18:29	Euronext Dublin	20210415930561
35	39.89	EUR	10:18:29	Euronext Dublin	20210415930817
91	39.89	EUR	10:19:09	Euronext Dublin	20210415932865
53	39.89	EUR	10:19:14	Euronext Dublin	20210415933633
51	39.88	EUR	10:19:40	Euronext Dublin	20210415933889
91	39.87	EUR	10:20:07	Euronext Dublin	20210415936193
182	39.86	EUR	10:21:56	Euronext Dublin	20210415943361
17	39.85	EUR	10:22:10	Euronext Dublin	20210415946433
150	39.85	EUR	10:22:10	Euronext Dublin	20210415946689
9	39.85	EUR	10:22:10	Euronext Dublin	20210415946945
99	39.86	EUR	10:22:36	Euronext Dublin	20210415950529
51	39.85	EUR	10:22:48	Euronext Dublin	20210415952577
52	39.84	EUR	10:23:12	Euronext Dublin	20210415954113
68	39.85	EUR	10:23:36	Euronext Dublin	20210415956161
107	39.85	EUR	10:24:04	Euronext Dublin	20210415957185
100	39.84	EUR	10:24:30	Euronext Dublin	20210415958209
50	39.86	EUR	10:25:20	Euronext Dublin	20210415964353
42	39.86	EUR	10:25:20	Euronext Dublin	20210415964609
50	39.86	EUR	10:25:21	Euronext Dublin	20210415965633
15	39.86	EUR	10:25:21	Euronext Dublin	20210415965889
93	39.86	EUR	10:26:13	Euronext Dublin	20210415968449
50	39.86	EUR	10:26:13	Euronext Dublin	20210415969729
5	39.86	EUR	10:26:13	Euronext Dublin	20210415969985
178	39.86	EUR	10:27:39	Euronext Dublin	20210415978945
51	39.86	EUR	10:27:39	Euronext Dublin	20210415979713
36	39.85	EUR	10:28:04	Euronext Dublin	20210415980225
14	39.85	EUR	10:28:04	Euronext Dublin	20210415980481
21	39.86	EUR	10:28:28	Euronext Dublin	20210415983297
90	39.86	EUR	10:29:02	Euronext Dublin	20210415984833
59	39.86	EUR	10:29:02	Euronext Dublin	20210415985089
175	39.84	EUR	10:30:35	Euronext Dublin	20210415988417
91	39.84	EUR	10:30:35	Euronext Dublin	20210415988929
52	39.84	EUR	10:30:56	Euronext Dublin	20210415992001
41	39.86	EUR	10:31:19	Euronext Dublin	20210415997121
19	39.86	EUR	10:31:19	Euronext Dublin	20210415997377
52	39.86	EUR	10:31:19	Euronext Dublin	20210415997889
17	39.87	EUR	10:32:26	Euronext Dublin	202104151001217
204	39.87	EUR	10:32:26	Euronext Dublin	202104151001473
77	39.88	EUR	10:33:19	Euronext Dublin	202104151006849
105	39.88	EUR	10:33:19	Euronext Dublin	202104151007105
94	39.88	EUR	10:33:45	Euronext Dublin	202104151008897
53	39.87	EUR	10:34:09	Euronext Dublin	202104151010433
52	39.86	EUR	10:34:19	Euronext Dublin	202104151012993
53	39.86	EUR	10:34:36	Euronext Dublin	202104151013505
18	39.85	EUR	10:35:47	Euronext Dublin	202104151019649
101	39.85	EUR	10:35:47	Euronext Dublin	202104151019905
50	39.85	EUR	10:35:47	Euronext Dublin	202104151020929
59	39.85	EUR	10:35:47	Euronext Dublin	202104151021185
54	39.85	EUR	10:35:47	Euronext Dublin	202104151021441
14	39.85	EUR	10:36:27	Euronext Dublin	202104151027073
50	39.85	EUR	10:36:46	Euronext Dublin	202104151028865
138	39.85	EUR	10:36:59	Euronext Dublin	202104151029121
55	39.85	EUR	10:37:00	Euronext Dublin	202104151030145
50	39.83	EUR	10:37:16	Euronext Dublin	202104151032705
95	39.84	EUR	10:37:42	Euronext Dublin	202104151035777
94	39.83	EUR	10:38:04	Euronext Dublin	202104151037313
138	39.82	EUR	10:38:58	Euronext Dublin	202104151040129
73	39.82	EUR	10:39:32	Euronext Dublin	202104151042433
47	39.82	EUR	10:39:32	Euronext Dublin	202104151042689
67	39.82	EUR	10:39:33	Euronext Dublin	202104151043713
203	39.83	EUR	10:41:09	Euronext Dublin	202104151055489
11	39.83	EUR	10:41:53	Euronext Dublin	202104151056769
134	39.83	EUR	10:42:01	Euronext Dublin	202104151057281
52	39.83	EUR	10:42:04	Euronext Dublin	202104151058561
94	39.81	EUR	10:42:52	Euronext Dublin	202104151060865
51	39.81	EUR	10:43:02	Euronext Dublin	202104151062401
46	39.8	EUR	10:44:51	Euronext Dublin	202104151069057
126	39.8	EUR	10:44:51	Euronext Dublin	202104151069313
50	39.8	EUR	10:44:51	Euronext Dublin	202104151070337
59	39.8	EUR	10:44:51	Euronext Dublin	202104151070593
7	39.8	EUR	10:44:51	Euronext Dublin	202104151070849
419	39.82	EUR	10:47:19	Euronext Dublin	202104151076481
81	39.82	EUR	10:47:20	Euronext Dublin	202104151077249
52	39.8	EUR	10:47:41	Euronext Dublin	202104151081601
394	39.81	EUR	10:49:52	Euronext Dublin	202104151088769
50	39.81	EUR	10:49:52	Euronext Dublin	202104151090049
2	39.81	EUR	10:49:52	Euronext Dublin	202104151090305
179	39.79	EUR	10:51:12	Euronext Dublin	202104151092609
212	39.79	EUR	10:51:12	Euronext Dublin	202104151092865
95	39.79	EUR	10:51:58	Euronext Dublin	202104151094657
34	39.81	EUR	10:53:27	Euronext Dublin	202104151097217
404	39.81	EUR	10:53:55	Euronext Dublin	202104151098753
40	39.81	EUR	10:53:55	Euronext Dublin	202104151099009
218	39.81	EUR	10:53:55	Euronext Dublin	202104151100545
51	39.81	EUR	10:54:02	Euronext Dublin	202104151101313
121	39.86	EUR	10:55:42	Euronext Dublin	202104151106689
131	39.86	EUR	10:55:42	Euronext Dublin	202104151106945
50	39.86	EUR	10:55:42	Euronext Dublin	202104151107457
59	39.86	EUR	10:55:42	Euronext Dublin	202104151107713
50	39.86	EUR	10:55:42	Euronext Dublin	202104151107969
42	39.86	EUR	10:55:42	Euronext Dublin	202104151108225
93	39.87	EUR	10:56:12	Euronext Dublin	202104151110529
50	39.86	EUR	10:56:14	Euronext Dublin	202104151112577
347	39.87	EUR	10:58:13	Euronext Dublin	202104151117441
50	39.87	EUR	10:58:13	Euronext Dublin	202104151119233
55	39.87	EUR	10:58:13	Euronext Dublin	202104151119489
238	39.87	EUR	10:59:43	Euronext Dublin	202104151123585
94	39.87	EUR	10:59:43	Euronext Dublin	202104151124865
292	39.88	EUR	11:01:18	Euronext Dublin	202104151132033
323	39.87	EUR	11:05:07	Euronext Dublin	202104151138945
150	39.86	EUR	11:05:07	Euronext Dublin	202104151139713
173	39.86	EUR	11:05:07	Euronext Dublin	202104151139969
94	39.85	EUR	11:05:23	Euronext Dublin	202104151145601
21	39.86	EUR	11:08:13	Euronext Dublin	202104151153793
64	39.86	EUR	11:08:13	Euronext Dublin	202104151154049
80	39.85	EUR	11:08:22	Euronext Dublin	202104151155841
150	39.85	EUR	11:08:22	Euronext Dublin	202104151156097
28	39.88	EUR	11:11:13	Euronext Dublin	202104151163521
319	39.88	EUR	11:11:13	Euronext Dublin	202104151163777
44	39.88	EUR	11:11:13	Euronext Dublin	202104151164289
60	39.88	EUR	11:11:13	Euronext Dublin	202104151164545
50	39.88	EUR	11:11:13	Euronext Dublin	202104151164801
55	39.88	EUR	11:11:13	Euronext Dublin	202104151165057
150	39.88	EUR	11:11:13	Euronext Dublin	202104151165313
6	39.88	EUR	11:11:13	Euronext Dublin	202104151165569
66	39.88	EUR	11:11:14	Euronext Dublin	202104151165825
1	39.88	EUR	11:13:55	Euronext Dublin	202104151170177
82	39.88	EUR	11:13:57	Euronext Dublin	202104151170433
253	39.88	EUR	11:14:36	Euronext Dublin	202104151171457
53	39.88	EUR	11:14:36	Euronext Dublin	202104151172737
4	39.88	EUR	11:14:36	Euronext Dublin	202104151172993
120	39.89	EUR	11:16:02	Euronext Dublin	202104151177601
54	39.89	EUR	11:16:02	Euronext Dublin	202104151177857
23	39.89	EUR	11:16:02	Euronext Dublin	202104151178113
52	39.89	EUR	11:16:30	Euronext Dublin	202104151179905
51	39.89	EUR	11:16:55	Euronext Dublin	202104151181697
105	39.9	EUR	11:18:59	Euronext Dublin	202104151188609
124	39.9	EUR	11:20:03	Euronext Dublin	202104151191937
77	39.9	EUR	11:20:03	Euronext Dublin	202104151192193
59	39.9	EUR	11:20:03	Euronext Dublin	202104151193217
50	39.9	EUR	11:20:03	Euronext Dublin	202104151193473
173	39.89	EUR	11:21:47	Euronext Dublin	202104151197569
87	39.89	EUR	11:21:47	Euronext Dublin	202104151197825
52	39.88	EUR	11:22:09	Euronext Dublin	202104151199617
255	39.93	EUR	11:25:51	Euronext Dublin	202104151213185
50	39.93	EUR	11:25:51	Euronext Dublin	202104151213697
59	39.93	EUR	11:25:51	Euronext Dublin	202104151213953
153	39.93	EUR	11:25:51	Euronext Dublin	202104151214209
9	39.93	EUR	11:25:51	Euronext Dublin	202104151214465
236	39.97	EUR	11:28:51	Euronext Dublin	202104151223681
59	39.97	EUR	11:28:51	Euronext Dublin	202104151229057
100	39.97	EUR	11:28:51	Euronext Dublin	202104151229313
133	39.97	EUR	11:28:51	Euronext Dublin	202104151229569
94	39.98	EUR	11:29:41	Euronext Dublin	202104151236993
387	39.98	EUR	11:31:56	Euronext Dublin	202104151250561
91	39.96	EUR	11:32:50	Euronext Dublin	202104151256449
58	39.96	EUR	11:32:52	Euronext Dublin	202104151259009
51	39.96	EUR	11:33:11	Euronext Dublin	202104151260289
261	39.96	EUR	11:35:03	Euronext Dublin	202104151265409
94	39.95	EUR	11:37:23	Euronext Dublin	202104151278209
53	39.95	EUR	11:37:35	Euronext Dublin	202104151280001
210	39.95	EUR	11:42:09	Euronext Dublin	202104151291265
78	39.95	EUR	11:42:09	Euronext Dublin	202104151291521
150	39.95	EUR	11:42:09	Euronext Dublin	202104151292801
50	39.95	EUR	11:42:09	Euronext Dublin	202104151293057
60	39.95	EUR	11:42:09	Euronext Dublin	202104151293313
82	39.95	EUR	11:42:09	Euronext Dublin	202104151293569
88	39.95	EUR	11:42:09	Euronext Dublin	202104151293825
50	39.95	EUR	11:42:09	Euronext Dublin	202104151294081
73	39.95	EUR	11:42:10	Euronext Dublin	202104151294849
78	39.95	EUR	11:42:14	Euronext Dublin	202104151295105
215	39.94	EUR	11:43:53	Euronext Dublin	202104151300737
59	39.94	EUR	11:43:53	Euronext Dublin	202104151300993
57	39.94	EUR	11:43:53	Euronext Dublin	202104151301249
25	39.94	EUR	11:43:53	Euronext Dublin	202104151301505
178	39.94	EUR	11:44:51	Euronext Dublin	202104151305345
350	39.94	EUR	11:47:09	Euronext Dublin	202104151307137
42	39.93	EUR	11:48:37	Euronext Dublin	202104151312001
306	39.96	EUR	11:50:18	Euronext Dublin	202104151317377
80	39.96	EUR	11:50:19	Euronext Dublin	202104151318145
296	39.94	EUR	11:53:52	Euronext Dublin	202104151335041
59	39.94	EUR	11:53:52	Euronext Dublin	202104151335809
50	39.94	EUR	11:53:52	Euronext Dublin	202104151336065
32	39.94	EUR	11:53:52	Euronext Dublin	202104151336321
94	39.92	EUR	11:54:34	Euronext Dublin	202104151342977
179	39.91	EUR	11:56:01	Euronext Dublin	202104151351937
70	39.91	EUR	11:57:09	Euronext Dublin	202104151356033
139	39.91	EUR	11:57:09	Euronext Dublin	202104151356289
102	39.91	EUR	11:57:09	Euronext Dublin	202104151356801
110	39.9	EUR	11:58:14	Euronext Dublin	202104151360129
179	39.9	EUR	11:58:57	Euronext Dublin	202104151362177
281	39.9	EUR	12:00:05	Euronext Dublin	202104151363713
150	39.9	EUR	12:00:05	Euronext Dublin	202104151363969
50	39.9	EUR	12:00:05	Euronext Dublin	202104151364225
10	39.9	EUR	12:00:05	Euronext Dublin	202104151364481
180	39.9	EUR	12:01:14	Euronext Dublin	202104151369089
68	39.9	EUR	12:01:14	Euronext Dublin	202104151369601
79	39.89	EUR	12:01:35	Euronext Dublin	202104151370881
150	39.88	EUR	12:03:08	Euronext Dublin	202104151375745
129	39.88	EUR	12:03:12	Euronext Dublin	202104151376001
87	39.88	EUR	12:03:13	Euronext Dublin	202104151376769
291	39.89	EUR	12:05:11	Euronext Dublin	202104151387009
98	39.88	EUR	12:06:11	Euronext Dublin	202104151398273
180	39.86	EUR	12:08:34	Euronext Dublin	202104151402881
86	39.86	EUR	12:08:34	Euronext Dublin	202104151404417
51	39.84	EUR	12:08:57	Euronext Dublin	202104151407489
42	39.83	EUR	12:10:03	Euronext Dublin	202104151409793
55	39.83	EUR	12:10:03	Euronext Dublin	202104151410049
6	39.82	EUR	12:10:42	Euronext Dublin	202104151416449
77	39.82	EUR	12:10:42	Euronext Dublin	202104151416705
50	39.82	EUR	12:10:56	Euronext Dublin	202104151417985
1	39.82	EUR	12:10:56	Euronext Dublin	202104151418241
345	39.81	EUR	12:13:51	Euronext Dublin	202104151423105
18	39.81	EUR	12:13:51	Euronext Dublin	202104151423361
274	39.81	EUR	12:13:51	Euronext Dublin	202104151424129
32	39.81	EUR	12:14:38	Euronext Dublin	202104151427457
150	39.81	EUR	12:14:38	Euronext Dublin	202104151427713
14	39.81	EUR	12:14:38	Euronext Dublin	202104151427969
165	39.8	EUR	12:15:39	Euronext Dublin	202104151433601
50	39.8	EUR	12:15:39	Euronext Dublin	202104151433857
7	39.8	EUR	12:15:39	Euronext Dublin	202104151434113
92	39.78	EUR	12:16:13	Euronext Dublin	202104151435649
51	39.77	EUR	12:16:25	Euronext Dublin	202104151437185
9	39.78	EUR	12:17:02	Euronext Dublin	202104151451521
181	39.78	EUR	12:17:54	Euronext Dublin	202104151453569
125	39.78	EUR	12:18:00	Euronext Dublin	202104151455361
20	39.78	EUR	12:18:39	Euronext Dublin	202104151460993
1	39.78	EUR	12:19:05	Euronext Dublin	202104151463041
78	39.78	EUR	12:19:05	Euronext Dublin	202104151463297
24	39.78	EUR	12:19:06	Euronext Dublin	202104151463553
151	39.77	EUR	12:19:27	Euronext Dublin	202104151465857
26	39.75	EUR	12:19:32	Euronext Dublin	202104151469441
52	39.75	EUR	12:19:38	Euronext Dublin	202104151469953
171	39.73	EUR	12:21:04	Euronext Dublin	202104151482241
150	39.73	EUR	12:23:48	Euronext Dublin	202104151493761
36	39.73	EUR	12:23:48	Euronext Dublin	202104151494017
267	39.76	EUR	12:25:33	Euronext Dublin	202104151506305
108	39.76	EUR	12:25:33	Euronext Dublin	202104151507329
91	39.75	EUR	12:26:26	Euronext Dublin	202104151512449
42	39.75	EUR	12:26:26	Euronext Dublin	202104151512705
60	39.75	EUR	12:26:26	Euronext Dublin	202104151514497
3	39.75	EUR	12:26:26	Euronext Dublin	202104151514753
51	39.75	EUR	12:26:44	Euronext Dublin	202104151516801
51	39.74	EUR	12:26:55	Euronext Dublin	202104151520641
92	39.77	EUR	12:27:19	Euronext Dublin	202104151526273
51	39.77	EUR	12:27:39	Euronext Dublin	202104151528321
266	39.78	EUR	12:29:36	Euronext Dublin	202104151532673
150	39.78	EUR	12:29:36	Euronext Dublin	202104151536257
1	39.78	EUR	12:29:36	Euronext Dublin	202104151536513
102	39.76	EUR	12:30:16	Euronext Dublin	202104151541889
204	39.76	EUR	12:32:08	Euronext Dublin	202104151548801
150	39.76	EUR	12:32:08	Euronext Dublin	202104151550337
50	39.76	EUR	12:32:08	Euronext Dublin	202104151550593
2	39.76	EUR	12:32:08	Euronext Dublin	202104151550849
17	39.75	EUR	12:32:21	Euronext Dublin	202104151554945
33	39.75	EUR	12:32:21	Euronext Dublin	202104151555201
93	39.75	EUR	12:33:02	Euronext Dublin	202104151555969
64	39.74	EUR	12:33:55	Euronext Dublin	202104151559041
37	39.74	EUR	12:33:55	Euronext Dublin	202104151559297
50	39.74	EUR	12:33:56	Euronext Dublin	202104151560065
283	39.75	EUR	12:38:06	Euronext Dublin	202104151583617
59	39.75	EUR	12:38:06	Euronext Dublin	202104151584129
150	39.75	EUR	12:38:06	Euronext Dublin	202104151584385
50	39.75	EUR	12:38:06	Euronext Dublin	202104151584641
48	39.75	EUR	12:38:06	Euronext Dublin	202104151584897
41	39.75	EUR	12:39:10	Euronext Dublin	202104151593345
52	39.75	EUR	12:39:10	Euronext Dublin	202104151593601
50	39.75	EUR	12:39:10	Euronext Dublin	202104151594625
16	39.75	EUR	12:39:10	Euronext Dublin	202104151594881
189	39.76	EUR	12:40:45	Euronext Dublin	202104151598721
91	39.75	EUR	12:41:32	Euronext Dublin	202104151603329
60	39.75	EUR	12:41:32	Euronext Dublin	202104151604097
6	39.75	EUR	12:41:32	Euronext Dublin	202104151604353
50	39.73	EUR	12:41:54	Euronext Dublin	202104151606657
101	39.75	EUR	12:42:36	Euronext Dublin	202104151618177
50	39.76	EUR	12:43:00	Euronext Dublin	202104151627649
90	39.78	EUR	12:43:34	Euronext Dublin	202104151635841
174	39.79	EUR	12:45:33	Euronext Dublin	202104151647617
87	39.79	EUR	12:45:33	Euronext Dublin	202104151648897
51	39.79	EUR	12:45:52	Euronext Dublin	202104151649921
89	39.78	EUR	12:46:35	Euronext Dublin	202104151656833
9	39.78	EUR	12:46:35	Euronext Dublin	202104151657089
60	39.78	EUR	12:50:05	Euronext Dublin	202104151670145
400	39.78	EUR	12:52:50	Euronext Dublin	202104151679105
24	39.78	EUR	12:52:50	Euronext Dublin	202104151680129
3	39.85	EUR	12:54:59	Euronext Dublin	202104151696513
99	39.87	EUR	12:55:42	Euronext Dublin	202104151704705
67	39.86	EUR	12:57:55	Euronext Dublin	202104151707777
270	39.86	EUR	12:57:55	Euronext Dublin	202104151708033
50	39.86	EUR	12:57:55	Euronext Dublin	202104151709057
60	39.86	EUR	12:57:55	Euronext Dublin	202104151709313
7	39.86	EUR	12:57:55	Euronext Dublin	202104151709569
178	39.85	EUR	12:58:57	Euronext Dublin	202104151712897
50	39.85	EUR	12:58:57	Euronext Dublin	202104151713921
14	39.85	EUR	12:58:57	Euronext Dublin	202104151714177
3	39.85	EUR	12:59:14	Euronext Dublin	202104151715457
48	39.85	EUR	12:59:14	Euronext Dublin	202104151715713
51	39.84	EUR	12:59:26	Euronext Dublin	202104151716737
94	39.84	EUR	12:59:56	Euronext Dublin	202104151718529
50	39.84	EUR	13:00:12	Euronext Dublin	202104151719041
192	39.84	EUR	13:01:23	Euronext Dublin	202104151724161
50	39.84	EUR	13:01:23	Euronext Dublin	202104151725697
20	39.84	EUR	13:01:23	Euronext Dublin	202104151725953
241	39.84	EUR	13:03:00	Euronext Dublin	202104151730305
61	39.84	EUR	13:03:00	Euronext Dublin	202104151730561
103	39.83	EUR	13:03:49	Euronext Dublin	202104151743617
57	39.83	EUR	13:03:49	Euronext Dublin	202104151744385
91	39.85	EUR	13:04:28	Euronext Dublin	202104151753857
20	39.86	EUR	13:06:39	Euronext Dublin	202104151758465
549	39.86	EUR	13:09:27	Euronext Dublin	202104151762561
58	39.86	EUR	13:09:27	Euronext Dublin	202104151764353
90	39.86	EUR	13:10:01	Euronext Dublin	202104151765377
32	39.86	EUR	13:10:01	Euronext Dublin	202104151765633
73	39.88	EUR	13:10:19	Euronext Dublin	202104151771521
95	39.88	EUR	13:10:54	Euronext Dublin	202104151772801
17	39.87	EUR	13:11:25	Euronext Dublin	202104151777153
33	39.87	EUR	13:11:25	Euronext Dublin	202104151777409
173	39.88	EUR	13:14:11	Euronext Dublin	202104151783809
50	39.88	EUR	13:14:12	Euronext Dublin	202104151784065
60	39.88	EUR	13:14:12	Euronext Dublin	202104151784321
37	39.88	EUR	13:14:12	Euronext Dublin	202104151784577
58	39.89	EUR	13:17:34	Euronext Dublin	202104151787649
50	39.89	EUR	13:17:34	Euronext Dublin	202104151787905
358	39.89	EUR	13:17:34	Euronext Dublin	202104151788161
32	39.89	EUR	13:22:28	Euronext Dublin	202104151798657
279	39.89	EUR	13:22:28	Euronext Dublin	202104151798913
25	39.89	EUR	13:22:28	Euronext Dublin	202104151799169
50	39.89	EUR	13:22:28	Euronext Dublin	202104151800193
59	39.89	EUR	13:22:28	Euronext Dublin	202104151800449
88	39.89	EUR	13:22:28	Euronext Dublin	202104151800705
135	39.89	EUR	13:22:28	Euronext Dublin	202104151800961
96	39.9	EUR	13:23:47	Euronext Dublin	202104151805569
63	39.9	EUR	13:23:47	Euronext Dublin	202104151807105
135	39.91	EUR	13:25:47	Euronext Dublin	202104151820161
50	39.91	EUR	13:25:47	Euronext Dublin	202104151820673
40	39.91	EUR	13:25:47	Euronext Dublin	202104151820929
62	39.9	EUR	13:26:55	Euronext Dublin	202104151824001
72	39.9	EUR	13:27:18	Euronext Dublin	202104151824769
51	39.9	EUR	13:27:35	Euronext Dublin	202104151825793
213	39.92	EUR	13:29:34	Euronext Dublin	202104151830145
236	39.92	EUR	13:32:17	Euronext Dublin	202104151835777
191	39.92	EUR	13:32:17	Euronext Dublin	202104151836033
59	39.92	EUR	13:32:17	Euronext Dublin	202104151837313
37	39.92	EUR	13:32:17	Euronext Dublin	202104151837569
160	39.91	EUR	13:32:50	Euronext Dublin	202104151838849
28	39.91	EUR	13:32:50	Euronext Dublin	202104151839105
54	39.91	EUR	13:32:50	Euronext Dublin	202104151839617
111	39.9	EUR	13:33:08	Euronext Dublin	202104151840385
103	39.9	EUR	13:33:23	Euronext Dublin	202104151841665
71	39.9	EUR	13:33:44	Euronext Dublin	202104151844225
88	39.9	EUR	13:33:49	Euronext Dublin	202104151844993
289	39.9	EUR	13:35:56	Euronext Dublin	202104151852929
150	39.9	EUR	13:35:56	Euronext Dublin	202104151854465
50	39.9	EUR	13:35:56	Euronext Dublin	202104151854721
59	39.9	EUR	13:35:56	Euronext Dublin	202104151854977
11	39.9	EUR	13:35:56	Euronext Dublin	202104151855233
174	39.87	EUR	13:37:17	Euronext Dublin	202104151861889
202	39.87	EUR	13:38:04	Euronext Dublin	202104151865217
22	39.87	EUR	13:38:04	Euronext Dublin	202104151865473
162	39.88	EUR	13:38:49	Euronext Dublin	202104151869569
33	39.88	EUR	13:38:49	Euronext Dublin	202104151869825
52	40.25	EUR	14:14:01	Euronext Dublin	202104152116609
50	40.24	EUR	14:14:15	Euronext Dublin	202104152118145
79	40.25	EUR	14:16:10	Euronext Dublin	202104152123265
157	40.25	EUR	14:16:10	Euronext Dublin	202104152123521
201	40.25	EUR	14:16:41	Euronext Dublin	202104152125825
120	40.25	EUR	14:17:02	Euronext Dublin	202104152127361
53	40.25	EUR	14:17:02	Euronext Dublin	202104152127617
92	40.25	EUR	14:17:02	Euronext Dublin	202104152128129
18	40.25	EUR	14:17:02	Euronext Dublin	202104152128385
51	40.25	EUR	14:17:15	Euronext Dublin	202104152129921
25	40.24	EUR	14:17:49	Euronext Dublin	202104152132481
25	40.24	EUR	14:18:03	Euronext Dublin	202104152133761
50	40.24	EUR	14:18:03	Euronext Dublin	202104152134017
78	40.24	EUR	14:18:03	Euronext Dublin	202104152134273
180	40.24	EUR	14:19:16	Euronext Dublin	202104152142465
203	40.25	EUR	14:20:54	Euronext Dublin	202104152148353
83	40.25	EUR	14:20:54	Euronext Dublin	202104152149121
30	40.25	EUR	14:20:54	Euronext Dublin	202104152149377
51	40.24	EUR	14:21:24	Euronext Dublin	202104152150657
92	40.22	EUR	14:22:00	Euronext Dublin	202104152153473
51	40.23	EUR	14:22:20	Euronext Dublin	202104152156033
49	40.22	EUR	14:22:28	Euronext Dublin	202104152158081
84	40.22	EUR	14:23:24	Euronext Dublin	202104152161409
8	40.22	EUR	14:23:24	Euronext Dublin	202104152161665
174	40.24	EUR	14:24:13	Euronext Dublin	202104152169345
51	40.22	EUR	14:24:35	Euronext Dublin	202104152171649
69	40.19	EUR	14:25:16	Euronext Dublin	202104152172417
35	40.2	EUR	14:25:42	Euronext Dublin	202104152175489
56	40.2	EUR	14:25:42	Euronext Dublin	202104152175745
126	40.22	EUR	14:26:52	Euronext Dublin	202104152184193
74	40.22	EUR	14:28:46	Euronext Dublin	202104152188289
27	40.22	EUR	14:29:31	Euronext Dublin	202104152189825
14	40.22	EUR	14:29:44	Euronext Dublin	202104152190081
13	40.22	EUR	14:29:44	Euronext Dublin	202104152190337
150	40.22	EUR	14:29:59	Euronext Dublin	202104152190593
44	40.22	EUR	14:29:59	Euronext Dublin	202104152190849
150	40.22	EUR	14:29:59	Euronext Dublin	202104152191873
50	40.2	EUR	14:30:06	Euronext Dublin	202104152193153
49	40.19	EUR	14:30:16	Euronext Dublin	202104152193409
97	40.19	EUR	14:30:29	Euronext Dublin	202104152197505
2	40.19	EUR	14:30:58	Euronext Dublin	202104152200833
176	40.19	EUR	14:30:58	Euronext Dublin	202104152201089
55	40.16	EUR	14:31:10	Euronext Dublin	202104152206465
55	40.16	EUR	14:31:21	Euronext Dublin	202104152207233
81	40.15	EUR	14:31:38	Euronext Dublin	202104152209025
59	40.15	EUR	14:31:38	Euronext Dublin	202104152209793
98	40.15	EUR	14:31:59	Euronext Dublin	202104152213633
49	40.14	EUR	14:32:01	Euronext Dublin	202104152214145
109	40.13	EUR	14:32:34	Euronext Dublin	202104152220289
86	40.13	EUR	14:32:34	Euronext Dublin	202104152221825
49	40.12	EUR	14:32:43	Euronext Dublin	202104152223105
166	40.14	EUR	14:33:11	Euronext Dublin	202104152227201
11	40.14	EUR	14:33:11	Euronext Dublin	202104152227457
49	40.14	EUR	14:33:18	Euronext Dublin	202104152228481
49	40.14	EUR	14:33:26	Euronext Dublin	202104152229505
55	40.09	EUR	14:33:41	Euronext Dublin	202104152230529
55	40.08	EUR	14:33:49	Euronext Dublin	202104152231297
202	40.08	EUR	14:34:37	Euronext Dublin	202104152236161
83	40.08	EUR	14:34:37	Euronext Dublin	202104152236417
20	40.08	EUR	14:34:37	Euronext Dublin	202104152236673
14	40.08	EUR	14:35:04	Euronext Dublin	202104152241281
164	40.08	EUR	14:35:04	Euronext Dublin	202104152241537
93	40.11	EUR	14:35:28	Euronext Dublin	202104152246913
53	40.1	EUR	14:35:43	Euronext Dublin	202104152249473
93	40.11	EUR	14:36:05	Euronext Dublin	202104152252545
53	40.11	EUR	14:36:05	Euronext Dublin	202104152253569
119	40.12	EUR	14:36:47	Euronext Dublin	202104152257665
159	40.14	EUR	14:37:10	Euronext Dublin	202104152260225
17	40.12	EUR	14:37:17	Euronext Dublin	202104152260993
32	40.12	EUR	14:37:17	Euronext Dublin	202104152261249
108	40.12	EUR	14:37:56	Euronext Dublin	202104152262529
41	40.11	EUR	14:37:58	Euronext Dublin	202104152264065
55	40.11	EUR	14:37:58	Euronext Dublin	202104152264321
73	40.1	EUR	14:38:09	Euronext Dublin	202104152265089
93	40.07	EUR	14:38:41	Euronext Dublin	202104152280193
80	40.06	EUR	14:40:17	Euronext Dublin	202104152291969
224	40.05	EUR	14:40:22	Euronext Dublin	202104152295041
19	40.05	EUR	14:40:36	Euronext Dublin	202104152295553
157	40.05	EUR	14:40:36	Euronext Dublin	202104152295809
30	40.05	EUR	14:40:54	Euronext Dublin	202104152298625
174	40.05	EUR	14:41:08	Euronext Dublin	202104152302465
237	40.05	EUR	14:42:17	Euronext Dublin	202104152310145
84	40.05	EUR	14:42:17	Euronext Dublin	202104152310913
38	40.05	EUR	14:42:17	Euronext Dublin	202104152311169
85	40.03	EUR	14:42:42	Euronext Dublin	202104152315265
99	40.02	EUR	14:42:58	Euronext Dublin	202104152317313
184	40.05	EUR	14:43:48	Euronext Dublin	202104152324993
52	40.04	EUR	14:43:53	Euronext Dublin	202104152328321
56	40.04	EUR	14:44:49	Euronext Dublin	202104152334721
203	40.04	EUR	14:44:55	Euronext Dublin	202104152335745
104	40.03	EUR	14:45:23	Euronext Dublin	202104152338049
52	40.03	EUR	14:45:29	Euronext Dublin	202104152340353
51	40.01	EUR	14:45:41	Euronext Dublin	202104152343169
258	40	EUR	14:46:56	Euronext Dublin	202104152353665
83	40	EUR	14:46:56	Euronext Dublin	202104152353921
36	40	EUR	14:46:56	Euronext Dublin	202104152354177
52	39.99	EUR	14:47:06	Euronext Dublin	202104152355457
98	39.98	EUR	14:47:29	Euronext Dublin	202104152356737
90	40	EUR	14:47:53	Euronext Dublin	202104152378753
99	39.99	EUR	14:48:09	Euronext Dublin	202104152383105
98	39.97	EUR	14:48:44	Euronext Dublin	202104152385921
38	39.97	EUR	14:49:03	Euronext Dublin	202104152388737
14	39.98	EUR	14:49:19	Euronext Dublin	202104152393089
118	39.98	EUR	14:49:19	Euronext Dublin	202104152393345
66	39.98	EUR	14:49:19	Euronext Dublin	202104152393601
51	39.97	EUR	14:49:29	Euronext Dublin	202104152396161
52	39.96	EUR	14:49:43	Euronext Dublin	202104152400257
19	39.94	EUR	14:50:03	Euronext Dublin	202104152412033
40	39.94	EUR	14:50:16	Euronext Dublin	202104152413825
104	39.94	EUR	14:50:22	Euronext Dublin	202104152414849
96	39.94	EUR	14:50:48	Euronext Dublin	202104152418177
55	39.94	EUR	14:50:54	Euronext Dublin	202104152418945
50	39.96	EUR	14:52:15	Euronext Dublin	202104152431489
49	39.96	EUR	14:52:26	Euronext Dublin	202104152431745
45	39.97	EUR	14:52:31	Euronext Dublin	202104152433537
24	39.97	EUR	14:52:50	Euronext Dublin	202104152433793
31	39.97	EUR	14:52:50	Euronext Dublin	202104152434049
57	39.97	EUR	14:52:53	Euronext Dublin	202104152434305
2	39.97	EUR	14:52:53	Euronext Dublin	202104152434561
150	39.98	EUR	14:53:38	Euronext Dublin	202104152437889
148	39.98	EUR	14:53:47	Euronext Dublin	202104152438145
2	39.98	EUR	14:53:48	Euronext Dublin	202104152438401
83	39.98	EUR	14:53:48	Euronext Dublin	202104152438657
87	39.98	EUR	14:53:57	Euronext Dublin	202104152438913
273	39.99	EUR	14:54:45	Euronext Dublin	202104152446081
83	39.99	EUR	14:54:45	Euronext Dublin	202104152447105
100	39.99	EUR	14:54:45	Euronext Dublin	202104152447361
36	39.99	EUR	14:54:45	Euronext Dublin	202104152447617
114	39.99	EUR	14:54:45	Euronext Dublin	202104152447873
1	39.99	EUR	14:54:45	Euronext Dublin	202104152448129
62	39.99	EUR	14:55:02	Euronext Dublin	202104152450945
139	40	EUR	14:55:58	Euronext Dublin	202104152456321
350	39.99	EUR	14:55:59	Euronext Dublin	202104152458113
102	39.99	EUR	14:56:13	Euronext Dublin	202104152461697
33	39.99	EUR	14:56:34	Euronext Dublin	202104152462721
307	40.02	EUR	14:57:18	Euronext Dublin	202104152473729
100	40.02	EUR	14:57:18	Euronext Dublin	202104152474241
67	40.02	EUR	14:57:18	Euronext Dublin	202104152474497
186	40.04	EUR	14:58:45	Euronext Dublin	202104152481665
67	40.04	EUR	14:58:45	Euronext Dublin	202104152481921
32	40.04	EUR	14:58:46	Euronext Dublin	202104152482177
25	40.04	EUR	14:58:46	Euronext Dublin	202104152482433
52	40.04	EUR	14:58:47	Euronext Dublin	202104152482689
25	40.04	EUR	14:58:47	Euronext Dublin	202104152482945
151	40.05	EUR	14:59:25	Euronext Dublin	202104152485761
274	40.07	EUR	15:00:27	Euronext Dublin	202104152491905
150	40.07	EUR	15:00:27	Euronext Dublin	202104152493441
150	40.07	EUR	15:00:27	Euronext Dublin	202104152493697
224	40.07	EUR	15:00:27	Euronext Dublin	202104152493953
150	40.07	EUR	15:00:27	Euronext Dublin	202104152494209
141	40.06	EUR	15:00:56	Euronext Dublin	202104152497025
135	40.05	EUR	15:01:03	Euronext Dublin	202104152498305
317	40.07	EUR	15:02:02	Euronext Dublin	202104152506241
54	40.06	EUR	15:02:12	Euronext Dublin	202104152508545
181	40.06	EUR	15:02:12	Euronext Dublin	202104152508801
95	40.06	EUR	15:02:12	Euronext Dublin	202104152509057
177	40.05	EUR	15:02:40	Euronext Dublin	202104152509825
56	40.05	EUR	15:02:40	Euronext Dublin	202104152510593
17	40.06	EUR	15:03:43	Euronext Dublin	202104152517761
344	40.06	EUR	15:03:43	Euronext Dublin	202104152518017
138	40.06	EUR	15:03:43	Euronext Dublin	202104152519041
62	40.06	EUR	15:03:44	Euronext Dublin	202104152519553
181	40.05	EUR	15:04:08	Euronext Dublin	202104152522113
189	40.04	EUR	15:05:02	Euronext Dublin	202104152528769
81	40.04	EUR	15:05:02	Euronext Dublin	202104152529025
27	40.05	EUR	15:05:22	Euronext Dublin	202104152531329
10	40.05	EUR	15:05:23	Euronext Dublin	202104152531585
3	40.05	EUR	15:05:23	Euronext Dublin	202104152531841
152	40.05	EUR	15:05:25	Euronext Dublin	202104152532865
49	40.07	EUR	15:06:04	Euronext Dublin	202104152542337
23	40.06	EUR	15:06:09	Euronext Dublin	202104152543617
182	40.06	EUR	15:06:09	Euronext Dublin	202104152543873
92	40.06	EUR	15:06:09	Euronext Dublin	202104152545665
109	40.06	EUR	15:06:41	Euronext Dublin	202104152550017
83	40.06	EUR	15:06:41	Euronext Dublin	202104152551041
3	40.06	EUR	15:06:41	Euronext Dublin	202104152551297
55	40.07	EUR	15:07:46	Euronext Dublin	202104152563841
214	40.06	EUR	15:07:47	Euronext Dublin	202104152566401
108	40.14	EUR	15:20:06	Euronext Dublin	202104152644481
53	40.14	EUR	15:20:30	Euronext Dublin	202104152645761
45	40.14	EUR	15:20:32	Euronext Dublin	202104152646017
37	40.14	EUR	15:20:34	Euronext Dublin	202104152646273
293	40.14	EUR	15:20:58	Euronext Dublin	202104152647553
75	40.14	EUR	15:20:58	Euronext Dublin	202104152648577
102	40.13	EUR	15:21:14	Euronext Dublin	202104152650369
93	40.13	EUR	15:21:34	Euronext Dublin	202104152656513
85	40.14	EUR	15:22:46	Euronext Dublin	202104152659585
68	40.14	EUR	15:22:46	Euronext Dublin	202104152659841
183	40.13	EUR	15:22:47	Euronext Dublin	202104152660865
140	40.13	EUR	15:22:47	Euronext Dublin	202104152661121
102	40.13	EUR	15:23:12	Euronext Dublin	202104152664193
75	40.13	EUR	15:23:14	Euronext Dublin	202104152665217
46	40.14	EUR	15:24:26	Euronext Dublin	202104152667009
78	40.14	EUR	15:24:34	Euronext Dublin	202104152667265
50	40.14	EUR	15:24:42	Euronext Dublin	202104152667521
48	40.14	EUR	15:24:48	Euronext Dublin	202104152669313
14	40.14	EUR	15:24:48	Euronext Dublin	202104152669569
46	40.14	EUR	15:25:03	Euronext Dublin	202104152670849
4	40.14	EUR	15:25:11	Euronext Dublin	202104152671105
44	40.14	EUR	15:25:11	Euronext Dublin	202104152671361
39	40.14	EUR	15:25:17	Euronext Dublin	202104152671617
11	40.14	EUR	15:25:17	Euronext Dublin	202104152671873
48	40.13	EUR	15:25:20	Euronext Dublin	202104152672641
150	40.13	EUR	15:25:20	Euronext Dublin	202104152672897
12	40.13	EUR	15:25:20	Euronext Dublin	202104152673153
182	40.14	EUR	15:25:21	Euronext Dublin	202104152683393
49	40.15	EUR	15:26:34	Euronext Dublin	202104152687745
96	40.15	EUR	15:26:34	Euronext Dublin	202104152688001
49	40.15	EUR	15:26:54	Euronext Dublin	202104152690049
86	40.15	EUR	15:26:55	Euronext Dublin	202104152690817
103	40.17	EUR	15:26:57	Euronext Dublin	202104152695937
138	40.17	EUR	15:26:57	Euronext Dublin	202104152696193
58	40.17	EUR	15:26:57	Euronext Dublin	202104152696705
57	40.16	EUR	15:27:34	Euronext Dublin	202104152704385
141	40.16	EUR	15:27:34	Euronext Dublin	202104152704641
287	40.18	EUR	15:29:03	Euronext Dublin	202104152722561
81	40.18	EUR	15:29:03	Euronext Dublin	202104152723329
88	40.18	EUR	15:29:03	Euronext Dublin	202104152723585
232	40.19	EUR	15:29:28	Euronext Dublin	202104152728193
209	40.19	EUR	15:30:12	Euronext Dublin	202104152745345
38	40.19	EUR	15:30:14	Euronext Dublin	202104152748417
76	40.19	EUR	15:30:17	Euronext Dublin	202104152749697
130	40.22	EUR	15:30:49	Euronext Dublin	202104152759425
64	40.22	EUR	15:30:49	Euronext Dublin	202104152759681
217	40.21	EUR	15:31:25	Euronext Dublin	202104152776065
109	40.18	EUR	15:31:46	Euronext Dublin	202104152781185
100	40.19	EUR	15:32:56	Euronext Dublin	202104152786305
88	40.19	EUR	15:32:56	Euronext Dublin	202104152786561
312	40.19	EUR	15:33:08	Euronext Dublin	202104152788097
49	40.18	EUR	15:33:17	Euronext Dublin	202104152792449
109	40.17	EUR	15:33:58	Euronext Dublin	202104152796801
62	40.18	EUR	15:43:58	Euronext Dublin	202104152890753
137	40.18	EUR	15:43:58	Euronext Dublin	202104152891009
83	40.18	EUR	15:43:58	Euronext Dublin	202104152892289
73	40.18	EUR	15:43:58	Euronext Dublin	202104152892545
150	40.19	EUR	15:44:59	Euronext Dublin	202104152898689
2	40.19	EUR	15:44:59	Euronext Dublin	202104152898945
47	40.19	EUR	15:45:00	Euronext Dublin	202104152899201
1	40.19	EUR	15:45:01	Euronext Dublin	202104152899457
150	40.19	EUR	15:45:01	Euronext Dublin	202104152899713
3	40.19	EUR	15:45:01	Euronext Dublin	202104152899969
50	40.19	EUR	15:45:08	Euronext Dublin	202104152900225
1	40.19	EUR	15:45:09	Euronext Dublin	202104152900481
49	40.19	EUR	15:45:11	Euronext Dublin	202104152900737
2	40.19	EUR	15:45:11	Euronext Dublin	202104152900993
98	40.19	EUR	15:45:31	Euronext Dublin	202104152902785
73	40.19	EUR	15:45:58	Euronext Dublin	202104152909697
53	40.22	EUR	15:46:28	Euronext Dublin	202104152915073
58	40.22	EUR	15:46:35	Euronext Dublin	202104152916865
52	40.22	EUR	15:46:45	Euronext Dublin	202104152917121
50	40.22	EUR	15:46:54	Euronext Dublin	202104152917377
80	40.23	EUR	15:47:14	Euronext Dublin	202104152921217
415	40.22	EUR	15:48:44	Euronext Dublin	202104152926849
77	40.22	EUR	15:48:44	Euronext Dublin	202104152928897
150	40.22	EUR	15:48:44	Euronext Dublin	202104152929153
77	40.22	EUR	15:48:44	Euronext Dublin	202104152929409
132	40.21	EUR	15:48:57	Euronext Dublin	202104152931969
62	40.22	EUR	15:49:52	Euronext Dublin	202104152941441
86	40.23	EUR	15:50:11	Euronext Dublin	202104152945537
185	40.22	EUR	15:50:12	Euronext Dublin	202104152947329
129	40.22	EUR	15:50:24	Euronext Dublin	202104152949121
200	40.26	EUR	15:51:49	Euronext Dublin	202104152954497
51	40.26	EUR	15:51:49	Euronext Dublin	202104152954753
43	40.26	EUR	15:51:49	Euronext Dublin	202104152955009
46	40.26	EUR	15:51:51	Euronext Dublin	202104152955265
47	40.26	EUR	15:51:58	Euronext Dublin	202104152955521
58	40.26	EUR	15:52:02	Euronext Dublin	202104152955777
49	40.27	EUR	15:52:16	Euronext Dublin	202104152958081
279	40.26	EUR	15:52:17	Euronext Dublin	202104152959105
47	40.27	EUR	15:53:10	Euronext Dublin	202104152960129
11	40.26	EUR	15:53:33	Euronext Dublin	202104152963457
150	40.26	EUR	15:53:57	Euronext Dublin	202104152963713
157	40.26	EUR	15:53:57	Euronext Dublin	202104152963969
100	40.26	EUR	15:53:57	Euronext Dublin	202104152964993
12	40.26	EUR	15:53:57	Euronext Dublin	202104152965249
46	40.27	EUR	15:54:33	Euronext Dublin	202104152967297
48	40.27	EUR	15:54:44	Euronext Dublin	202104152967553
52	40.27	EUR	15:54:52	Euronext Dublin	202104152967809
51	40.27	EUR	15:55:01	Euronext Dublin	202104152968065
54	40.27	EUR	15:55:09	Euronext Dublin	202104152968321
53	40.27	EUR	15:55:17	Euronext Dublin	202104152968577
46	40.27	EUR	15:55:24	Euronext Dublin	202104152968833
53	40.27	EUR	15:55:33	Euronext Dublin	202104152969089
47	40.27	EUR	15:55:42	Euronext Dublin	202104152969345
45	40.27	EUR	15:55:49	Euronext Dublin	202104152969601
83	40.27	EUR	15:56:06	Euronext Dublin	202104152971905
46	40.27	EUR	15:56:13	Euronext Dublin	202104152972161
51	40.27	EUR	15:56:22	Euronext Dublin	202104152972417
36	40.27	EUR	15:56:27	Euronext Dublin	202104152973697
27	40.27	EUR	15:56:27	Euronext Dublin	202104152973953
146	40.26	EUR	15:56:30	Euronext Dublin	202104152981377
50	40.3	EUR	15:57:08	Euronext Dublin	202104152989569
48	40.3	EUR	15:57:18	Euronext Dublin	202104152989825
53	40.3	EUR	15:57:25	Euronext Dublin	202104152990081
53	40.3	EUR	15:57:35	Euronext Dublin	202104152990593
189	40.29	EUR	15:57:36	Euronext Dublin	202104152991361
99	40.27	EUR	15:57:56	Euronext Dublin	202104152998529
17	40.29	EUR	15:58:36	Euronext Dublin	202104153000577
59	40.29	EUR	15:58:36	Euronext Dublin	202104153000833
54	40.29	EUR	15:58:45	Euronext Dublin	202104153002369
102	40.28	EUR	16:02:45	Euronext Dublin	202104153023105
118	40.26	EUR	16:02:55	Euronext Dublin	202104153025921
50	40.26	EUR	16:03:22	Euronext Dublin	202104153035137
25	40.26	EUR	16:03:22	Euronext Dublin	202104153035393
36	40.26	EUR	16:03:22	Euronext Dublin	202104153035649
51	40.26	EUR	16:03:23	Euronext Dublin	202104153036161
49	40.26	EUR	16:03:30	Euronext Dublin	202104153036417
114	40.26	EUR	16:03:37	Euronext Dublin	202104153038209
53	40.25	EUR	16:03:45	Euronext Dublin	202104153041281
139	40.23	EUR	16:04:29	Euronext Dublin	202104153044609
58	40.23	EUR	16:04:29	Euronext Dublin	202104153044865
137	40.23	EUR	16:04:30	Euronext Dublin	202104153045633
55	40.23	EUR	16:04:47	Euronext Dublin	202104153046145
49	40.23	EUR	16:04:53	Euronext Dublin	202104153046401
1	40.23	EUR	16:04:59	Euronext Dublin	202104153046657
44	40.23	EUR	16:04:59	Euronext Dublin	202104153046913
44	40.23	EUR	16:05:06	Euronext Dublin	202104153047169
13	40.23	EUR	16:05:06	Euronext Dublin	202104153047425
52	40.23	EUR	16:05:12	Euronext Dublin	202104153047681
54	40.25	EUR	16:05:29	Euronext Dublin	202104153049217
63	40.25	EUR	16:05:29	Euronext Dublin	202104153049473
58	40.25	EUR	16:05:35	Euronext Dublin	202104153050241
53	40.26	EUR	16:05:41	Euronext Dublin	202104153051777
50	40.26	EUR	16:05:46	Euronext Dublin	202104153052033
51	40.26	EUR	16:05:52	Euronext Dublin	202104153052545
150	40.27	EUR	16:06:21	Euronext Dublin	202104153055873
82	40.27	EUR	16:06:21	Euronext Dublin	202104153056129
71	40.27	EUR	16:06:21	Euronext Dublin	202104153056385
54	40.27	EUR	16:06:26	Euronext Dublin	202104153056641
53	40.27	EUR	16:06:30	Euronext Dublin	202104153056897
57	40.27	EUR	16:06:34	Euronext Dublin	202104153057153
21	40.28	EUR	16:06:52	Euronext Dublin	202104153058433
122	40.28	EUR	16:06:52	Euronext Dublin	202104153058689
5	40.28	EUR	16:06:52	Euronext Dublin	202104153058945
50	40.28	EUR	16:06:57	Euronext Dublin	202104153059201
3	40.28	EUR	16:06:57	Euronext Dublin	202104153059457
97	40.28	EUR	16:07:04	Euronext Dublin	202104153061249
6	40.28	EUR	16:07:10	Euronext Dublin	202104153061761
83	40.28	EUR	16:07:50	Euronext Dublin	202104153062785
4	40.28	EUR	16:07:50	Euronext Dublin	202104153063041
146	40.28	EUR	16:07:51	Euronext Dublin	202104153063297
100	40.28	EUR	16:07:51	Euronext Dublin	202104153063553
87	40.28	EUR	16:07:51	Euronext Dublin	202104153063809
2	40.28	EUR	16:07:51	Euronext Dublin	202104153064065
15	40.28	EUR	16:07:54	Euronext Dublin	202104153064321
36	40.28	EUR	16:07:54	Euronext Dublin	202104153064577
100	40.27	EUR	16:07:58	Euronext Dublin	202104153065089
30	40.27	EUR	16:08:03	Euronext Dublin	202104153065345
92	40.27	EUR	16:08:07	Euronext Dublin	202104153065601
122	40.27	EUR	16:08:25	Euronext Dublin	202104153066113
61	40.27	EUR	16:08:25	Euronext Dublin	202104153066369
50	40.27	EUR	16:08:36	Euronext Dublin	202104153066625
52	40.27	EUR	16:08:44	Euronext Dublin	202104153066881
49	40.27	EUR	16:08:46	Euronext Dublin	202104153067137
47	40.27	EUR	16:08:53	Euronext Dublin	202104153068673
52	40.27	EUR	16:08:59	Euronext Dublin	202104153068929
221	40.26	EUR	16:09:28	Euronext Dublin	202104153070465
83	40.26	EUR	16:09:28	Euronext Dublin	202104153070721
65	40.26	EUR	16:09:28	Euronext Dublin	202104153070977
51	40.24	EUR	16:09:32	Euronext Dublin	202104153072769
83	40.25	EUR	16:09:57	Euronext Dublin	202104153073537
26	40.25	EUR	16:09:57	Euronext Dublin	202104153073793
29	40.25	EUR	16:09:57	Euronext Dublin	202104153074049
136	40.23	EUR	16:09:58	Euronext Dublin	202104153075585
150	40.24	EUR	16:10:33	Euronext Dublin	202104153080193
87	40.24	EUR	16:10:33	Euronext Dublin	202104153080449
48	40.25	EUR	16:10:36	Euronext Dublin	202104153081217
53	40.25	EUR	16:10:41	Euronext Dublin	202104153081985
109	40.24	EUR	16:10:45	Euronext Dublin	202104153084801
51	40.25	EUR	16:10:46	Euronext Dublin	202104153087361
60	40.26	EUR	16:11:04	Euronext Dublin	202104153093249
46	40.26	EUR	16:11:09	Euronext Dublin	202104153093505
8	40.26	EUR	16:11:09	Euronext Dublin	202104153093761
42	40.26	EUR	16:11:11	Euronext Dublin	202104153094017
3	40.26	EUR	16:11:12	Euronext Dublin	202104153094273
10	40.26	EUR	16:11:12	Euronext Dublin	202104153094529
11	40.25	EUR	16:11:28	Euronext Dublin	202104153097345
135	40.25	EUR	16:11:28	Euronext Dublin	202104153097601
87	40.26	EUR	16:11:28	Euronext Dublin	202104153098113
4	40.26	EUR	16:11:28	Euronext Dublin	202104153098369
46	40.26	EUR	16:11:45	Euronext Dublin	202104153098625
50	40.26	EUR	16:11:50	Euronext Dublin	202104153098881
54	40.25	EUR	16:11:50	Euronext Dublin	202104153099137
3	40.24	EUR	16:11:53	Euronext Dublin	202104153100673
158	40.25	EUR	16:11:58	Euronext Dublin	202104153104769
56	40.25	EUR	16:12:11	Euronext Dublin	202104153105025
21	40.25	EUR	16:12:19	Euronext Dublin	202104153108865
266	40.25	EUR	16:12:56	Euronext Dublin	202104153110401
231	40.25	EUR	16:12:57	Euronext Dublin	202104153111169
50	40.25	EUR	16:13:01	Euronext Dublin	202104153111425
37	40.25	EUR	16:13:20	Euronext Dublin	202104153113473
200	40.27	EUR	16:13:49	Euronext Dublin	202104153115521
44	40.27	EUR	16:13:49	Euronext Dublin	202104153115777
128	40.27	EUR	16:13:49	Euronext Dublin	202104153116033
108	40.27	EUR	16:13:52	Euronext Dublin	202104153118849
52	40.28	EUR	16:14:02	Euronext Dublin	202104153124737
61	40.28	EUR	16:14:10	Euronext Dublin	202104153128321
101	40.27	EUR	16:14:15	Euronext Dublin	202104153133697
47	40.27	EUR	16:14:25	Euronext Dublin	202104153135233
47	40.27	EUR	16:14:27	Euronext Dublin	202104153135489
59	40.27	EUR	16:14:35	Euronext Dublin	202104153135745
79	40.27	EUR	16:14:42	Euronext Dublin	202104153137793
51	40.28	EUR	16:14:49	Euronext Dublin	202104153138561
48	40.28	EUR	16:14:54	Euronext Dublin	202104153138817
13	40.26	EUR	16:15:15	Euronext Dublin	202104153140353
105	40.26	EUR	16:15:15	Euronext Dublin	202104153140609
47	40.25	EUR	16:18:14	Euronext Dublin	202104153166721
138	40.25	EUR	16:18:20	Euronext Dublin	202104153166977
204	40.25	EUR	16:18:23	Euronext Dublin	202104153167233
153	40.25	EUR	16:18:30	Euronext Dublin	202104153167489
122	40.25	EUR	16:18:33	Euronext Dublin	202104153167745
98	40.25	EUR	16:18:36	Euronext Dublin	202104153168001
28	40.25	EUR	16:18:46	Euronext Dublin	202104153168257
150	40.25	EUR	16:18:46	Euronext Dublin	202104153168513
60	40.25	EUR	16:18:46	Euronext Dublin	202104153168769

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

POSDKPBQABKDQQD