Transaction in Own Shares

Jun 11 2021 08:00 BSTSource: RNS

RNS Number : 5524B

CRH PLC

11 June 2021

11^th June 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 10^th June 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:			63,000
Highest price paid per share:			€43.54
Lowest price paid per share:			€42.75
Volume weighted average price paid:			€43.1243

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 11,838,186 of its ordinary shares in treasury which represents 1.489% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 783,302,152 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	43.1243	63,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
105	42.8	EUR	08:00:54	Euronext Dublin	2021061011777
90	42.8	EUR	08:00:54	Euronext Dublin	2021061013313
21	42.81	EUR	08:02:02	Euronext Dublin	2021061015361
204	42.8	EUR	08:02:32	Euronext Dublin	2021061015617
67	42.81	EUR	08:04:14	Euronext Dublin	2021061016897
102	42.81	EUR	08:04:16	Euronext Dublin	2021061017409
182	42.83	EUR	08:05:25	Euronext Dublin	2021061018689
307	42.83	EUR	08:05:25	Euronext Dublin	2021061018945
114	42.83	EUR	08:05:25	Euronext Dublin	2021061019201
47	42.81	EUR	08:05:35	Euronext Dublin	2021061020481
48	42.8	EUR	08:05:41	Euronext Dublin	2021061022273
78	42.84	EUR	08:05:56	Euronext Dublin	2021061028929
48	42.84	EUR	08:06:02	Euronext Dublin	2021061031489
48	42.84	EUR	08:06:11	Euronext Dublin	2021061032257
47	42.84	EUR	08:06:23	Euronext Dublin	2021061034049
139	42.84	EUR	08:07:06	Euronext Dublin	2021061035585
96	42.85	EUR	08:07:10	Euronext Dublin	2021061036353
32	42.85	EUR	08:07:10	Euronext Dublin	2021061036609
58	42.84	EUR	08:07:11	Euronext Dublin	2021061038401
48	42.83	EUR	08:07:37	Euronext Dublin	2021061038913
55	42.85	EUR	08:08:20	Euronext Dublin	2021061040705
81	42.84	EUR	08:08:37	Euronext Dublin	2021061041729
82	42.84	EUR	08:09:32	Euronext Dublin	2021061042753
92	42.83	EUR	08:10:02	Euronext Dublin	2021061045825
395	42.81	EUR	08:10:45	Euronext Dublin	2021061047873
125	42.81	EUR	08:10:45	Euronext Dublin	2021061048385
25	42.81	EUR	08:10:45	Euronext Dublin	2021061048641
71	42.81	EUR	08:10:45	Euronext Dublin	2021061048897
34	42.79	EUR	08:10:48	Euronext Dublin	2021061049409
47	42.79	EUR	08:11:13	Euronext Dublin	2021061050433
48	42.77	EUR	08:11:27	Euronext Dublin	2021061051201
47	42.76	EUR	08:12:08	Euronext Dublin	2021061054785
52	42.76	EUR	08:12:37	Euronext Dublin	2021061056065
61	42.76	EUR	08:12:37	Euronext Dublin	2021061056833
73	42.75	EUR	08:13:25	Euronext Dublin	2021061058113
133	42.77	EUR	08:14:36	Euronext Dublin	2021061061953
57	42.77	EUR	08:14:36	Euronext Dublin	2021061062465
87	42.78	EUR	08:15:20	Euronext Dublin	2021061064513
129	42.79	EUR	08:16:19	Euronext Dublin	2021061069889
83	42.79	EUR	08:16:19	Euronext Dublin	2021061070401
130	42.78	EUR	08:17:13	Euronext Dublin	2021061072193
79	42.78	EUR	08:17:44	Euronext Dublin	2021061073473
9	42.78	EUR	08:17:44	Euronext Dublin	2021061073729
49	42.78	EUR	08:17:44	Euronext Dublin	2021061074241
83	42.78	EUR	08:18:36	Euronext Dublin	2021061074753
74	42.78	EUR	08:18:36	Euronext Dublin	2021061075777
83	42.77	EUR	08:19:08	Euronext Dublin	2021061076289
164	42.83	EUR	08:21:36	Euronext Dublin	2021061079873
123	42.83	EUR	08:21:36	Euronext Dublin	2021061080897
37	42.83	EUR	08:21:36	Euronext Dublin	2021061081153
86	42.83	EUR	08:21:36	Euronext Dublin	2021061081409
74	42.83	EUR	08:21:36	Euronext Dublin	2021061081665
47	42.82	EUR	08:21:38	Euronext Dublin	2021061083457
86	42.83	EUR	08:22:05	Euronext Dublin	2021061089857
131	42.81	EUR	08:23:54	Euronext Dublin	2021061093185
125	42.81	EUR	08:23:54	Euronext Dublin	2021061093441
66	42.8	EUR	08:24:36	Euronext Dublin	2021061095233
51	42.8	EUR	08:24:36	Euronext Dublin	2021061095489
120	42.8	EUR	08:24:36	Euronext Dublin	2021061096001
32	42.8	EUR	08:24:36	Euronext Dublin	2021061096257
92	42.8	EUR	08:24:58	Euronext Dublin	2021061097025
91	42.82	EUR	08:25:42	Euronext Dublin	2021061098049
85	42.82	EUR	08:27:36	Euronext Dublin	20210610101633
88	42.82	EUR	08:27:36	Euronext Dublin	20210610101889
72	42.82	EUR	08:27:38	Euronext Dublin	20210610103425
109	42.86	EUR	08:29:15	Euronext Dublin	20210610112129
82	42.85	EUR	08:29:15	Euronext Dublin	20210610112897
135	42.86	EUR	08:31:01	Euronext Dublin	20210610120321
99	42.86	EUR	08:31:01	Euronext Dublin	20210610120833
48	42.81	EUR	08:38:37	Euronext Dublin	20210610146433
48	42.8	EUR	08:38:44	Euronext Dublin	20210610148481
63	42.88	EUR	08:45:10	Euronext Dublin	20210610165633
21	42.88	EUR	08:45:10	Euronext Dublin	20210610165889
46	42.88	EUR	08:45:28	Euronext Dublin	20210610168961
47	42.88	EUR	08:45:45	Euronext Dublin	20210610169985
27	42.88	EUR	08:46:31	Euronext Dublin	20210610172289
138	42.98	EUR	08:50:41	Euronext Dublin	20210610183809
125	42.98	EUR	08:50:41	Euronext Dublin	20210610185601
122	42.98	EUR	08:50:41	Euronext Dublin	20210610185857
122	42.98	EUR	08:50:41	Euronext Dublin	20210610186113
44	42.98	EUR	08:50:41	Euronext Dublin	20210610186369
38	42.98	EUR	08:50:41	Euronext Dublin	20210610186625
44	42.98	EUR	08:50:41	Euronext Dublin	20210610186881
129	42.98	EUR	08:50:41	Euronext Dublin	20210610187137
46	42.98	EUR	08:52:06	Euronext Dublin	20210610191745
48	42.97	EUR	08:52:30	Euronext Dublin	20210610192769
93	42.96	EUR	08:53:08	Euronext Dublin	20210610194305
93	42.97	EUR	08:53:50	Euronext Dublin	20210610197889
103	42.97	EUR	08:53:51	Euronext Dublin	20210610198145
27	42.96	EUR	08:54:04	Euronext Dublin	20210610199681
91	42.95	EUR	08:54:32	Euronext Dublin	20210610200449
29	42.97	EUR	08:55:25	Euronext Dublin	20210610203521
93	42.97	EUR	08:55:27	Euronext Dublin	20210610203777
53	42.97	EUR	08:55:27	Euronext Dublin	20210610204033
87	42.96	EUR	08:56:38	Euronext Dublin	20210610205825
95	42.96	EUR	08:56:38	Euronext Dublin	20210610208129
48	42.96	EUR	08:56:57	Euronext Dublin	20210610209153
2	42.98	EUR	08:59:11	Euronext Dublin	20210610214017
232	43	EUR	09:00:52	Euronext Dublin	20210610227329
122	43	EUR	09:00:52	Euronext Dublin	20210610227841
122	43	EUR	09:00:52	Euronext Dublin	20210610228097
37	43	EUR	09:00:52	Euronext Dublin	20210610228353
51	43	EUR	09:00:52	Euronext Dublin	20210610228609
88	42.97	EUR	09:01:18	Euronext Dublin	20210610231681
48	42.93	EUR	09:01:31	Euronext Dublin	20210610232961
46	42.93	EUR	09:02:04	Euronext Dublin	20210610233729
221	42.91	EUR	09:05:42	Euronext Dublin	20210610242177
123	42.91	EUR	09:05:42	Euronext Dublin	20210610242433
75	42.91	EUR	09:05:42	Euronext Dublin	20210610242689
28	42.9	EUR	09:06:36	Euronext Dublin	20210610244993
59	42.9	EUR	09:06:39	Euronext Dublin	20210610245249
166	42.86	EUR	09:10:45	Euronext Dublin	20210610261121
60	42.85	EUR	09:13:28	Euronext Dublin	20210610271361
125	42.85	EUR	09:13:28	Euronext Dublin	20210610271617
88	42.85	EUR	09:13:28	Euronext Dublin	20210610271873
125	42.86	EUR	09:13:56	Euronext Dublin	20210610274177
24	42.86	EUR	09:13:56	Euronext Dublin	20210610274433
125	42.86	EUR	09:13:58	Euronext Dublin	20210610274689
115	42.86	EUR	09:13:58	Euronext Dublin	20210610274945
48	42.86	EUR	09:15:16	Euronext Dublin	20210610280577
48	42.85	EUR	09:15:46	Euronext Dublin	20210610285185
46	42.97	EUR	09:37:16	Euronext Dublin	20210610373761
2	42.96	EUR	09:38:05	Euronext Dublin	20210610375297
4	42.96	EUR	09:38:11	Euronext Dublin	20210610375553
5	42.96	EUR	09:38:47	Euronext Dublin	20210610375809
19	42.96	EUR	09:38:47	Euronext Dublin	20210610376065
96	43.04	EUR	09:44:27	Euronext Dublin	20210610403201
54	43.04	EUR	09:46:09	Euronext Dublin	20210610404225
33	43.04	EUR	09:46:09	Euronext Dublin	20210610404481
91	43.04	EUR	09:46:12	Euronext Dublin	20210610405249
47	43.03	EUR	09:46:58	Euronext Dublin	20210610407297
46	43.02	EUR	09:47:21	Euronext Dublin	20210610409089
47	43.01	EUR	09:48:07	Euronext Dublin	20210610411393
143	43.03	EUR	09:50:54	Euronext Dublin	20210610418817
249	43.08	EUR	09:53:59	Euronext Dublin	20210610427777
122	43.08	EUR	09:53:59	Euronext Dublin	20210610428289
122	43.08	EUR	09:53:59	Euronext Dublin	20210610428545
82	43.08	EUR	09:53:59	Euronext Dublin	20210610428801
2	43.08	EUR	09:53:59	Euronext Dublin	20210610429057
125	43.08	EUR	09:53:59	Euronext Dublin	20210610429313
11	43.08	EUR	09:53:59	Euronext Dublin	20210610429569
133	43.1	EUR	09:55:27	Euronext Dublin	20210610436993
43	43.1	EUR	09:55:27	Euronext Dublin	20210610437249
46	43.1	EUR	09:55:43	Euronext Dublin	20210610439297
129	43.08	EUR	09:59:07	Euronext Dublin	20210610443137
52	43.07	EUR	09:59:07	Euronext Dublin	20210610445185
31	43.07	EUR	09:59:07	Euronext Dublin	20210610445441
46	43.07	EUR	09:59:41	Euronext Dublin	20210610448001
156	43.07	EUR	10:02:03	Euronext Dublin	20210610454145
87	43.07	EUR	10:02:58	Euronext Dublin	20210610456961
166	43.08	EUR	10:05:30	Euronext Dublin	20210610466177
89	43.07	EUR	10:06:14	Euronext Dublin	20210610467713
109	43.07	EUR	10:08:10	Euronext Dublin	20210610470785
65	43.07	EUR	10:08:10	Euronext Dublin	20210610471297
86	43.07	EUR	10:09:18	Euronext Dublin	20210610474881
144	43.07	EUR	10:11:56	Euronext Dublin	20210610477953
70	43.07	EUR	10:11:56	Euronext Dublin	20210610479489
301	43.1	EUR	10:16:15	Euronext Dublin	20210610491777
46	43.09	EUR	10:16:54	Euronext Dublin	20210610494593
124	43.09	EUR	10:19:48	Euronext Dublin	20210610499969
101	43.09	EUR	10:19:48	Euronext Dublin	20210610500225
102	43.08	EUR	10:20:59	Euronext Dublin	20210610503553
78	43.08	EUR	10:22:35	Euronext Dublin	20210610506625
42	43.08	EUR	10:22:35	Euronext Dublin	20210610506881
59	43.08	EUR	10:22:35	Euronext Dublin	20210610507137
47	43.08	EUR	10:23:14	Euronext Dublin	20210610508161
89	43.08	EUR	10:23:43	Euronext Dublin	20210610510209
62	43.07	EUR	10:24:46	Euronext Dublin	20210610512257
48	43.06	EUR	10:24:49	Euronext Dublin	20210610513793
173	43.37	EUR	11:27:01	Euronext Dublin	20210610679937
121	43.37	EUR	11:27:01	Euronext Dublin	20210610680705
21	43.37	EUR	11:27:01	Euronext Dublin	20210610680961
106	43.4	EUR	11:29:00	Euronext Dublin	20210610686337
161	43.39	EUR	11:30:53	Euronext Dublin	20210610690433
14	43.45	EUR	11:35:19	Euronext Dublin	20210610714753
88	43.45	EUR	11:36:34	Euronext Dublin	20210610717057
46	43.49	EUR	11:42:13	Euronext Dublin	20210610742401
57	43.5	EUR	11:43:06	Euronext Dublin	20210610744705
56	43.5	EUR	11:44:20	Euronext Dublin	20210610748545
87	43.47	EUR	11:45:43	Euronext Dublin	20210610754945
46	43.47	EUR	11:46:51	Euronext Dublin	20210610756993
89	43.44	EUR	11:47:50	Euronext Dublin	20210610761089
46	43.43	EUR	11:48:32	Euronext Dublin	20210610765185
72	43.43	EUR	11:51:02	Euronext Dublin	20210610773377
89	43.43	EUR	11:51:02	Euronext Dublin	20210610773633
159	43.46	EUR	11:53:49	Euronext Dublin	20210610782593
33	43.44	EUR	11:57:04	Euronext Dublin	20210610784897
108	43.44	EUR	11:58:07	Euronext Dublin	20210610786433
52	43.44	EUR	11:58:07	Euronext Dublin	20210610786945
86	43.42	EUR	12:00:15	Euronext Dublin	20210610791041
86	43.41	EUR	12:02:03	Euronext Dublin	20210610792577
4	43.41	EUR	12:02:27	Euronext Dublin	20210610793857
46	43.41	EUR	12:02:55	Euronext Dublin	20210610794881
1	43.4	EUR	12:04:04	Euronext Dublin	20210610799489
45	43.4	EUR	12:04:04	Euronext Dublin	20210610799745
46	43.39	EUR	12:04:36	Euronext Dublin	20210610802049
86	43.37	EUR	12:06:07	Euronext Dublin	20210610805633
46	43.34	EUR	12:06:51	Euronext Dublin	20210610809473
86	43.37	EUR	12:09:40	Euronext Dublin	20210610815105
55	43.37	EUR	12:09:40	Euronext Dublin	20210610816641
128	43.43	EUR	12:13:20	Euronext Dublin	20210610823809
57	43.42	EUR	12:15:32	Euronext Dublin	20210610826113
29	43.42	EUR	12:15:32	Euronext Dublin	20210610826369
86	43.43	EUR	12:17:11	Euronext Dublin	20210610835329
86	43.41	EUR	12:18:13	Euronext Dublin	20210610839681
46	43.37	EUR	12:19:30	Euronext Dublin	20210610844033
46	43.39	EUR	12:20:01	Euronext Dublin	20210610847361
46	43.37	EUR	12:20:59	Euronext Dublin	20210610855041
86	43.34	EUR	12:22:39	Euronext Dublin	20210610858625
46	43.33	EUR	12:24:07	Euronext Dublin	20210610859649
46	43.31	EUR	12:25:09	Euronext Dublin	20210610861441
46	43.3	EUR	12:26:09	Euronext Dublin	20210610862465
46	43.28	EUR	12:27:00	Euronext Dublin	20210610864769
46	43.26	EUR	12:29:01	Euronext Dublin	20210610870401
46	43.27	EUR	12:30:08	Euronext Dublin	20210610872961
86	43.26	EUR	12:32:07	Euronext Dublin	20210610874753
46	43.25	EUR	12:32:20	Euronext Dublin	20210610877825
89	43.28	EUR	12:34:20	Euronext Dublin	20210610884993
13	43.25	EUR	12:34:26	Euronext Dublin	20210610887041
10	43.25	EUR	12:35:01	Euronext Dublin	20210610890369
70	43.26	EUR	12:35:01	Euronext Dublin	20210610890625
110	43.28	EUR	12:36:25	Euronext Dublin	20210610893441
83	43.28	EUR	12:36:25	Euronext Dublin	20210610893697
92	43.26	EUR	12:37:21	Euronext Dublin	20210610897537
48	43.26	EUR	12:37:21	Euronext Dublin	20210610898305
58	43.25	EUR	12:38:18	Euronext Dublin	20210610901889
33	43.25	EUR	12:38:18	Euronext Dublin	20210610902145
37	43.24	EUR	12:38:25	Euronext Dublin	20210610903425
82	43.26	EUR	12:40:09	Euronext Dublin	20210610909825
34	43.26	EUR	12:40:10	Euronext Dublin	20210610910081
125	43.3	EUR	12:44:53	Euronext Dublin	20210610915457
76	43.3	EUR	12:44:53	Euronext Dublin	20210610915713
120	43.3	EUR	12:44:53	Euronext Dublin	20210610916737
5	43.3	EUR	12:44:54	Euronext Dublin	20210610916993
77	43.3	EUR	12:44:55	Euronext Dublin	20210610918273
47	43.3	EUR	12:45:16	Euronext Dublin	20210610921345
47	43.29	EUR	12:45:58	Euronext Dublin	20210610933121
43	43.29	EUR	12:45:59	Euronext Dublin	20210610934401
82	43.29	EUR	12:45:59	Euronext Dublin	20210610934657
46	43.38	EUR	12:48:07	Euronext Dublin	20210610982273
89	43.36	EUR	12:49:14	Euronext Dublin	20210610984065
46	43.32	EUR	12:49:50	Euronext Dublin	20210610985089
47	43.31	EUR	12:50:48	Euronext Dublin	20210610987649
47	43.29	EUR	12:51:02	Euronext Dublin	20210610992769
123	43.3	EUR	12:52:31	Euronext Dublin	202106101005825
86	43.3	EUR	12:54:15	Euronext Dublin	202106101011969
56	43.3	EUR	12:54:15	Euronext Dublin	202106101012737
26	43.33	EUR	12:56:24	Euronext Dublin	202106101021441
20	43.33	EUR	12:56:24	Euronext Dublin	202106101021697
92	43.33	EUR	12:57:11	Euronext Dublin	202106101022977
153	43.32	EUR	12:58:39	Euronext Dublin	202106101025025
46	43.31	EUR	12:59:05	Euronext Dublin	202106101026561
171	43.3	EUR	13:00:25	Euronext Dublin	202106101029889
47	43.29	EUR	13:01:05	Euronext Dublin	202106101035265
93	43.27	EUR	13:02:06	Euronext Dublin	202106101036545
46	43.27	EUR	13:02:19	Euronext Dublin	202106101037569
89	43.26	EUR	13:03:59	Euronext Dublin	202106101040641
21	43.24	EUR	13:04:20	Euronext Dublin	202106101043201
25	43.24	EUR	13:04:20	Euronext Dublin	202106101043457
87	43.23	EUR	13:05:45	Euronext Dublin	202106101047553
46	43.22	EUR	13:06:04	Euronext Dublin	202106101049857
93	43.23	EUR	13:08:26	Euronext Dublin	202106101058817
60	43.23	EUR	13:08:26	Euronext Dublin	202106101059841
14	43.21	EUR	13:09:11	Euronext Dublin	202106101061377
73	43.21	EUR	13:09:11	Euronext Dublin	202106101061633
92	43.29	EUR	13:11:13	Euronext Dublin	202106101073153
71	43.29	EUR	13:11:13	Euronext Dublin	202106101073409
192	43.28	EUR	13:12:50	Euronext Dublin	202106101078529
164	43.28	EUR	13:14:54	Euronext Dublin	202106101085953
124	43.27	EUR	13:16:50	Euronext Dublin	202106101091841
82	43.27	EUR	13:16:50	Euronext Dublin	202106101092865
47	43.26	EUR	13:17:36	Euronext Dublin	202106101093633
47	43.25	EUR	13:18:15	Euronext Dublin	202106101095681
118	43.29	EUR	13:22:00	Euronext Dublin	202106101107713
7	43.29	EUR	13:22:01	Euronext Dublin	202106101107969
336	43.28	EUR	13:25:10	Euronext Dublin	202106101111297
114	43.28	EUR	13:25:10	Euronext Dublin	202106101112321
46	43.27	EUR	13:25:42	Euronext Dublin	202106101119233
106	43.29	EUR	13:27:59	Euronext Dublin	202106101127937
74	43.28	EUR	13:29:24	Euronext Dublin	202106101130753
54	43.28	EUR	13:30:02	Euronext Dublin	202106101133569
53	43.28	EUR	13:30:02	Euronext Dublin	202106101136129
47	43.36	EUR	13:30:30	Euronext Dublin	202106101161729
47	43.33	EUR	13:30:54	Euronext Dublin	202106101166081
46	43.34	EUR	13:31:19	Euronext Dublin	202106101168385
46	43.33	EUR	13:31:35	Euronext Dublin	202106101169153
59	43.4	EUR	13:32:31	Euronext Dublin	202106101172737
202	43.49	EUR	13:35:09	Euronext Dublin	202106101187585
48	43.49	EUR	13:35:09	Euronext Dublin	202106101187841
98	43.49	EUR	13:35:24	Euronext Dublin	202106101190145
48	43.49	EUR	13:35:26	Euronext Dublin	202106101193217
12	43.48	EUR	13:36:55	Euronext Dublin	202106101197569
75	43.48	EUR	13:36:55	Euronext Dublin	202106101197825
63	43.48	EUR	13:36:55	Euronext Dublin	202106101199361
45	43.53	EUR	14:26:36	Euronext Dublin	202106101385985
58	43.53	EUR	14:27:23	Euronext Dublin	202106101394177
86	43.53	EUR	14:28:43	Euronext Dublin	202106101396481
6	43.54	EUR	14:29:00	Euronext Dublin	202106101403905
17	43.54	EUR	14:29:00	Euronext Dublin	202106101404161
69	43.53	EUR	14:29:31	Euronext Dublin	202106101405697
13	43.53	EUR	14:29:31	Euronext Dublin	202106101405953
45	43.53	EUR	14:30:01	Euronext Dublin	202106101413121
42	43.54	EUR	14:30:01	Euronext Dublin	202106101421569
16	43.54	EUR	14:30:02	Euronext Dublin	202106101424641
47	43.54	EUR	14:30:02	Euronext Dublin	202106101424897
30	43.53	EUR	14:30:02	Euronext Dublin	202106101427713
41	43.54	EUR	14:30:15	Euronext Dublin	202106101431553
1	43.54	EUR	14:30:15	Euronext Dublin	202106101431809
47	43.54	EUR	14:30:22	Euronext Dublin	202106101438209
84	43.54	EUR	14:30:40	Euronext Dublin	202106101440257
44	43.54	EUR	14:30:50	Euronext Dublin	202106101440769
42	43.54	EUR	14:30:59	Euronext Dublin	202106101442561
8	43.54	EUR	14:31:05	Euronext Dublin	202106101445889
18	43.54	EUR	14:31:05	Euronext Dublin	202106101446145
24	43.54	EUR	14:31:11	Euronext Dublin	202106101450753
63	43.54	EUR	14:31:26	Euronext Dublin	202106101453825
49	43.52	EUR	14:31:53	Euronext Dublin	202106101459713
45	43.51	EUR	14:32:02	Euronext Dublin	202106101461249
91	43.51	EUR	14:32:27	Euronext Dublin	202106101464577
86	43.52	EUR	14:32:55	Euronext Dublin	202106101465857
64	43.52	EUR	14:32:55	Euronext Dublin	202106101466625
45	43.52	EUR	14:33:24	Euronext Dublin	202106101470721
61	43.52	EUR	14:33:25	Euronext Dublin	202106101473793
48	43.52	EUR	14:33:31	Euronext Dublin	202106101475841
86	43.52	EUR	14:33:52	Euronext Dublin	202106101477377
44	43.52	EUR	14:33:57	Euronext Dublin	202106101478913
67	43.51	EUR	14:34:10	Euronext Dublin	202106101482241
53	43.52	EUR	14:34:30	Euronext Dublin	202106101484801
108	43.52	EUR	14:34:31	Euronext Dublin	202106101485569
47	43.52	EUR	14:34:41	Euronext Dublin	202106101486593
42	43.5	EUR	14:35:08	Euronext Dublin	202106101490689
57	43.5	EUR	14:35:08	Euronext Dublin	202106101490945
18	43.5	EUR	14:35:50	Euronext Dublin	202106101497601
27	43.5	EUR	14:35:50	Euronext Dublin	202106101497857
165	43.53	EUR	14:36:50	Euronext Dublin	202106101510401
98	43.52	EUR	14:37:27	Euronext Dublin	202106101514497
45	43.51	EUR	14:37:42	Euronext Dublin	202106101516545
81	43.51	EUR	14:38:09	Euronext Dublin	202106101518337
45	43.48	EUR	14:38:32	Euronext Dublin	202106101521153
76	43.47	EUR	14:39:26	Euronext Dublin	202106101524481
102	43.45	EUR	14:39:26	Euronext Dublin	202106101527809
1	43.46	EUR	14:39:26	Euronext Dublin	202106101528065
47	43.41	EUR	14:39:43	Euronext Dublin	202106101530881
48	43.39	EUR	14:40:13	Euronext Dublin	202106101537281
48	43.37	EUR	14:40:28	Euronext Dublin	202106101539841
48	43.36	EUR	14:40:59	Euronext Dublin	202106101541633
47	43.38	EUR	14:41:04	Euronext Dublin	202106101544705
28	43.41	EUR	14:41:46	Euronext Dublin	202106101546497
52	43.43	EUR	14:42:14	Euronext Dublin	202106101550081
58	43.43	EUR	14:42:14	Euronext Dublin	202106101550337
47	43.42	EUR	14:42:36	Euronext Dublin	202106101552897
46	43.41	EUR	14:42:58	Euronext Dublin	202106101555201
8	43.39	EUR	14:43:12	Euronext Dublin	202106101558785
39	43.39	EUR	14:43:12	Euronext Dublin	202106101559041
89	43.38	EUR	14:43:52	Euronext Dublin	202106101563649
87	43.38	EUR	14:44:26	Euronext Dublin	202106101568769
44	43.37	EUR	14:44:58	Euronext Dublin	202106101576193
68	43.37	EUR	14:45:01	Euronext Dublin	202106101576449
45	43.37	EUR	14:45:03	Euronext Dublin	202106101579009
46	43.38	EUR	14:45:53	Euronext Dublin	202106101584129
92	43.36	EUR	14:46:48	Euronext Dublin	202106101586945
47	43.36	EUR	14:46:48	Euronext Dublin	202106101588225
69	43.35	EUR	14:47:47	Euronext Dublin	202106101598465
100	43.32	EUR	14:48:11	Euronext Dublin	202106101605121
63	43.32	EUR	14:48:11	Euronext Dublin	202106101605633
51	43.32	EUR	14:48:25	Euronext Dublin	202106101608705
2	43.31	EUR	14:48:34	Euronext Dublin	202106101610497
93	43.31	EUR	14:48:34	Euronext Dublin	202106101610753
44	43.31	EUR	14:48:36	Euronext Dublin	202106101611009
26	43.32	EUR	14:49:52	Euronext Dublin	202106101614849
183	43.33	EUR	14:50:13	Euronext Dublin	202106101618177
229	43.33	EUR	14:50:29	Euronext Dublin	202106101619457
2	43.33	EUR	14:50:29	Euronext Dublin	202106101620737
255	43.33	EUR	14:50:29	Euronext Dublin	202106101620993
121	43.33	EUR	14:50:29	Euronext Dublin	202106101621249
121	43.33	EUR	14:50:29	Euronext Dublin	202106101621505
15	43.33	EUR	14:50:29	Euronext Dublin	202106101621761
240	43.33	EUR	14:50:29	Euronext Dublin	202106101622017
121	43.33	EUR	14:50:29	Euronext Dublin	202106101622273
121	43.33	EUR	14:50:29	Euronext Dublin	202106101622529
15	43.33	EUR	14:50:29	Euronext Dublin	202106101622785
421	43.33	EUR	14:50:29	Euronext Dublin	202106101623041
139	43.33	EUR	14:50:30	Euronext Dublin	202106101623297
118	43.33	EUR	14:50:30	Euronext Dublin	202106101623553
257	43.33	EUR	14:50:30	Euronext Dublin	202106101623809
54	43.33	EUR	14:50:30	Euronext Dublin	202106101624065
55	43.32	EUR	14:50:37	Euronext Dublin	202106101627393
44	43.32	EUR	14:50:44	Euronext Dublin	202106101628161
49	43.32	EUR	14:50:44	Euronext Dublin	202106101628417
80	43.32	EUR	14:51:48	Euronext Dublin	202106101633025
60	43.32	EUR	14:51:48	Euronext Dublin	202106101633281
60	43.32	EUR	14:51:48	Euronext Dublin	202106101634049
45	43.32	EUR	14:51:52	Euronext Dublin	202106101634817
45	43.34	EUR	14:52:35	Euronext Dublin	202106101640193
106	43.34	EUR	14:52:39	Euronext Dublin	202106101640449
103	43.35	EUR	14:53:01	Euronext Dublin	202106101643521
9	43.35	EUR	14:53:08	Euronext Dublin	202106101644545
38	43.35	EUR	14:53:08	Euronext Dublin	202106101644801
61	43.37	EUR	14:53:36	Euronext Dublin	202106101646081
46	43.37	EUR	14:53:36	Euronext Dublin	202106101646337
7	43.36	EUR	14:54:02	Euronext Dublin	202106101649409
45	43.36	EUR	14:54:02	Euronext Dublin	202106101649665
34	43.36	EUR	14:54:02	Euronext Dublin	202106101649921
107	43.38	EUR	14:54:43	Euronext Dublin	202106101654273
50	43.38	EUR	14:54:43	Euronext Dublin	202106101656833
47	43.36	EUR	14:54:56	Euronext Dublin	202106101660673
168	43.35	EUR	14:55:58	Euronext Dublin	202106101673729
46	43.34	EUR	14:56:09	Euronext Dublin	202106101675521
48	43.34	EUR	14:56:25	Euronext Dublin	202106101677569
23	43.34	EUR	14:56:37	Euronext Dublin	202106101679617
25	43.34	EUR	14:56:37	Euronext Dublin	202106101679873
72	43.36	EUR	14:57:18	Euronext Dublin	202106101682177
76	43.35	EUR	14:57:26	Euronext Dublin	202106101682945
119	43.34	EUR	14:57:56	Euronext Dublin	202106101686017
49	43.32	EUR	14:58:18	Euronext Dublin	202106101688577
80	43.34	EUR	14:58:46	Euronext Dublin	202106101691393
87	43.34	EUR	14:59:02	Euronext Dublin	202106101695233
167	43.35	EUR	14:59:59	Euronext Dublin	202106101699585
92	43.35	EUR	15:00:33	Euronext Dublin	202106101705473
48	43.35	EUR	15:00:33	Euronext Dublin	202106101705985
47	43.35	EUR	15:00:47	Euronext Dublin	202106101708545
81	43.34	EUR	15:01:21	Euronext Dublin	202106101712385
14	43.34	EUR	15:01:21	Euronext Dublin	202106101712641
47	43.32	EUR	15:01:26	Euronext Dublin	202106101714433
87	43.32	EUR	15:02:08	Euronext Dublin	202106101716225
85	43.31	EUR	15:02:27	Euronext Dublin	202106101718785
50	43.31	EUR	15:02:27	Euronext Dublin	202106101720065
87	43.3	EUR	15:03:07	Euronext Dublin	202106101721601
62	43.3	EUR	15:03:07	Euronext Dublin	202106101721857
47	43.29	EUR	15:03:21	Euronext Dublin	202106101724417
161	43.29	EUR	15:04:15	Euronext Dublin	202106101731841
13	43.29	EUR	15:04:50	Euronext Dublin	202106101733377
55	43.3	EUR	15:05:04	Euronext Dublin	202106101733889
64	43.3	EUR	15:05:16	Euronext Dublin	202106101734145
129	43.29	EUR	15:05:37	Euronext Dublin	202106101735169
49	43.28	EUR	15:06:08	Euronext Dublin	202106101738497
50	43.27	EUR	15:06:20	Euronext Dublin	202106101742081
3	43.27	EUR	15:06:21	Euronext Dublin	202106101743617
92	43.27	EUR	15:06:51	Euronext Dublin	202106101746689
103	43.24	EUR	15:07:08	Euronext Dublin	202106101756417
22	43.24	EUR	15:07:12	Euronext Dublin	202106101756673
13	43.24	EUR	15:07:12	Euronext Dublin	202106101756929
49	43.24	EUR	15:07:29	Euronext Dublin	202106101757185
43	43.24	EUR	15:07:32	Euronext Dublin	202106101757697
48	43.25	EUR	15:07:59	Euronext Dublin	202106101758465
2	43.25	EUR	15:07:59	Euronext Dublin	202106101758721
52	43.26	EUR	15:08:16	Euronext Dublin	202106101759489
46	43.26	EUR	15:08:20	Euronext Dublin	202106101760257
44	43.26	EUR	15:08:35	Euronext Dublin	202106101760513
47	43.26	EUR	15:08:51	Euronext Dublin	202106101761281
157	43.25	EUR	15:08:52	Euronext Dublin	202106101763073
46	43.24	EUR	15:09:04	Euronext Dublin	202106101765889
96	43.24	EUR	15:09:41	Euronext Dublin	202106101766913
67	43.24	EUR	15:09:41	Euronext Dublin	202106101767425
74	43.26	EUR	15:10:25	Euronext Dublin	202106101769729
66	43.26	EUR	15:10:25	Euronext Dublin	202106101769985
47	43.25	EUR	15:10:34	Euronext Dublin	202106101771777
87	43.24	EUR	15:10:58	Euronext Dublin	202106101772545
87	43.23	EUR	15:11:16	Euronext Dublin	202106101773569
125	43.26	EUR	15:13:32	Euronext Dublin	202106101779201
121	43.26	EUR	15:13:32	Euronext Dublin	202106101779457
108	43.26	EUR	15:13:32	Euronext Dublin	202106101779713
51	43.26	EUR	15:13:37	Euronext Dublin	202106101779969
172	43.25	EUR	15:13:38	Euronext Dublin	202106101781505
47	43.24	EUR	15:13:57	Euronext Dublin	202106101785345
45	43.24	EUR	15:14:36	Euronext Dublin	202106101786625
106	43.24	EUR	15:14:49	Euronext Dublin	202106101790209
33	43.24	EUR	15:14:49	Euronext Dublin	202106101790721
50	43.24	EUR	15:14:49	Euronext Dublin	202106101792513
92	43.25	EUR	15:15:19	Euronext Dublin	202106101795585
46	43.26	EUR	15:15:38	Euronext Dublin	202106101797377
77	43.25	EUR	15:15:39	Euronext Dublin	202106101798401
299	43.25	EUR	15:16:06	Euronext Dublin	202106101800961
58	43.25	EUR	15:16:06	Euronext Dublin	202106101801217
63	43.25	EUR	15:16:06	Euronext Dublin	202106101801473
42	43.25	EUR	15:16:06	Euronext Dublin	202106101801729
357	43.25	EUR	15:16:06	Euronext Dublin	202106101801985
286	43.25	EUR	15:16:06	Euronext Dublin	202106101802241
78	43.25	EUR	15:16:06	Euronext Dublin	202106101802497
96	43.24	EUR	15:16:38	Euronext Dublin	202106101807617
48	43.24	EUR	15:16:38	Euronext Dublin	202106101807873
91	43.22	EUR	15:17:02	Euronext Dublin	202106101810945
100	43.22	EUR	15:17:14	Euronext Dublin	202106101811457
32	43.22	EUR	15:17:14	Euronext Dublin	202106101811713
52	43.22	EUR	15:17:58	Euronext Dublin	202106101814529
18	43.22	EUR	15:17:58	Euronext Dublin	202106101814785
100	43.23	EUR	15:18:12	Euronext Dublin	202106101817601
111	43.23	EUR	15:18:12	Euronext Dublin	202106101817857
175	43.22	EUR	15:18:58	Euronext Dublin	202106101819393
88	43.22	EUR	15:19:16	Euronext Dublin	202106101823489
48	43.21	EUR	15:19:23	Euronext Dublin	202106101825281
88	43.2	EUR	15:19:52	Euronext Dublin	202106101829121
92	43.19	EUR	15:20:05	Euronext Dublin	202106101833985
92	43.19	EUR	15:20:34	Euronext Dublin	202106101839105
47	43.19	EUR	15:20:34	Euronext Dublin	202106101839361
92	43.18	EUR	15:21:06	Euronext Dublin	202106101842177
55	43.18	EUR	15:21:06	Euronext Dublin	202106101843457
87	43.15	EUR	15:21:26	Euronext Dublin	202106101846017
8	43.17	EUR	15:22:24	Euronext Dublin	202106101854209
127	43.17	EUR	15:22:47	Euronext Dublin	202106101855745
338	43.17	EUR	15:22:47	Euronext Dublin	202106101856257
19	43.17	EUR	15:22:47	Euronext Dublin	202106101856513
122	43.17	EUR	15:22:47	Euronext Dublin	202106101856769
235	43.17	EUR	15:22:47	Euronext Dublin	202106101857025
122	43.17	EUR	15:22:47	Euronext Dublin	202106101857281
357	43.17	EUR	15:22:49	Euronext Dublin	202106101857537
122	43.17	EUR	15:22:49	Euronext Dublin	202106101857793
122	43.17	EUR	15:22:49	Euronext Dublin	202106101858049
113	43.17	EUR	15:22:49	Euronext Dublin	202106101858305
9	43.17	EUR	15:22:49	Euronext Dublin	202106101858561
122	43.17	EUR	15:22:49	Euronext Dublin	202106101858817
113	43.17	EUR	15:22:49	Euronext Dublin	202106101859073
73	43.17	EUR	15:22:49	Euronext Dublin	202106101859329
49	43.17	EUR	15:22:49	Euronext Dublin	202106101859585
39	43.17	EUR	15:22:49	Euronext Dublin	202106101859841
318	43.17	EUR	15:22:49	Euronext Dublin	202106101860097
357	43.17	EUR	15:22:56	Euronext Dublin	202106101860609
18	43.17	EUR	15:22:56	Euronext Dublin	202106101860865
315	43.17	EUR	15:22:56	Euronext Dublin	202106101861121
24	43.17	EUR	15:22:56	Euronext Dublin	202106101861377
357	43.17	EUR	15:22:57	Euronext Dublin	202106101861633
121	43.17	EUR	15:22:57	Euronext Dublin	202106101861889
236	43.17	EUR	15:22:57	Euronext Dublin	202106101862145
299	43.17	EUR	15:23:02	Euronext Dublin	202106101862401
46	43.18	EUR	15:23:33	Euronext Dublin	202106101867265
43	43.18	EUR	15:23:58	Euronext Dublin	202106101867521
154	43.19	EUR	15:24:07	Euronext Dublin	202106101868033
38	43.18	EUR	15:25:01	Euronext Dublin	202106101871105
68	43.19	EUR	15:25:11	Euronext Dublin	202106101872385
27	43.2	EUR	15:25:25	Euronext Dublin	202106101873153
122	43.2	EUR	15:25:27	Euronext Dublin	202106101873409
61	43.2	EUR	15:25:29	Euronext Dublin	202106101873665
125	43.22	EUR	15:26:21	Euronext Dublin	202106101875201
55	43.22	EUR	15:26:21	Euronext Dublin	202106101875457
50	43.22	EUR	15:26:24	Euronext Dublin	202106101875713
12	43.22	EUR	15:26:25	Euronext Dublin	202106101876225
125	43.24	EUR	15:27:14	Euronext Dublin	202106101877249
60	43.24	EUR	15:27:14	Euronext Dublin	202106101877505
53	43.24	EUR	15:27:20	Euronext Dublin	202106101877761
56	43.24	EUR	15:27:39	Euronext Dublin	202106101878017
72	43.24	EUR	15:27:40	Euronext Dublin	202106101878273
9	43.24	EUR	15:27:40	Euronext Dublin	202106101878529
88	43.23	EUR	15:27:51	Euronext Dublin	202106101879041
65	43.23	EUR	15:27:51	Euronext Dublin	202106101883137
47	43.22	EUR	15:28:01	Euronext Dublin	202106101884673
43	43.22	EUR	15:28:39	Euronext Dublin	202106101885953
19	43.22	EUR	15:28:40	Euronext Dublin	202106101886209
67	43.22	EUR	15:29:00	Euronext Dublin	202106101886721
153	43.21	EUR	15:29:03	Euronext Dublin	202106101889281
48	43.2	EUR	15:29:11	Euronext Dublin	202106101890817
156	43.18	EUR	15:30:35	Euronext Dublin	202106101898753
125	43.18	EUR	15:30:35	Euronext Dublin	202106101899265
48	43.18	EUR	15:30:55	Euronext Dublin	202106101899521
34	43.18	EUR	15:30:57	Euronext Dublin	202106101899777
52	43.17	EUR	15:30:59	Euronext Dublin	202106101901569
47	43.16	EUR	15:31:17	Euronext Dublin	202106101903873
95	43.15	EUR	15:31:50	Euronext Dublin	202106101904897
48	43.13	EUR	15:32:03	Euronext Dublin	202106101906945
47	43.12	EUR	15:32:09	Euronext Dublin	202106101908225
180	43.12	EUR	15:33:03	Euronext Dublin	202106101909505
48	43.09	EUR	15:33:34	Euronext Dublin	202106101918465
28	43.11	EUR	15:33:55	Euronext Dublin	202106101919745
42	43.11	EUR	15:33:55	Euronext Dublin	202106101920001
67	43.1	EUR	15:34:05	Euronext Dublin	202106101920513
94	43.09	EUR	15:34:24	Euronext Dublin	202106101922561
46	43.07	EUR	15:34:42	Euronext Dublin	202106101925377
48	43.06	EUR	15:34:51	Euronext Dublin	202106101927169
44	43.02	EUR	15:35:18	Euronext Dublin	202106101931521
55	43.01	EUR	15:35:42	Euronext Dublin	202106101932801
48	43	EUR	15:35:46	Euronext Dublin	202106101934081
49	43	EUR	15:36:17	Euronext Dublin	202106101934337
46	42.99	EUR	15:36:18	Euronext Dublin	202106101935105
46	42.98	EUR	15:36:40	Euronext Dublin	202106101936129
33	42.98	EUR	15:36:47	Euronext Dublin	202106101936385
53	42.98	EUR	15:36:47	Euronext Dublin	202106101936641
125	42.99	EUR	15:37:11	Euronext Dublin	202106101939969
11	42.99	EUR	15:37:11	Euronext Dublin	202106101940225
386	43	EUR	15:37:17	Euronext Dublin	202106101942273
53	43	EUR	15:37:17	Euronext Dublin	202106101942529
125	43	EUR	15:37:17	Euronext Dublin	202106101942785
357	43	EUR	15:37:17	Euronext Dublin	202106101943041
109	43	EUR	15:37:17	Euronext Dublin	202106101943297
162	43	EUR	15:37:17	Euronext Dublin	202106101943553
76	43	EUR	15:37:17	Euronext Dublin	202106101943809
10	43	EUR	15:37:17	Euronext Dublin	202106101944065
1140	43	EUR	15:37:17	Euronext Dublin	202106101944321
357	43	EUR	15:37:17	Euronext Dublin	202106101944577
225	43	EUR	15:37:17	Euronext Dublin	202106101944833
46	43	EUR	15:37:29	Euronext Dublin	202106101947649
371	43	EUR	15:37:39	Euronext Dublin	202106101947905
1129	43	EUR	15:37:42	Euronext Dublin	202106101948161
42	42.99	EUR	15:37:51	Euronext Dublin	202106101948929
48	42.99	EUR	15:37:58	Euronext Dublin	202106101949185
50	42.99	EUR	15:38:01	Euronext Dublin	202106101949441
32	42.99	EUR	15:38:01	Euronext Dublin	202106101949697
60	42.99	EUR	15:38:29	Euronext Dublin	202106101949953
57	42.99	EUR	15:38:34	Euronext Dublin	202106101950209
50	42.99	EUR	15:38:43	Euronext Dublin	202106101950465
18	42.99	EUR	15:38:43	Euronext Dublin	202106101950721
11	42.99	EUR	15:38:44	Euronext Dublin	202106101950977
56	42.98	EUR	15:38:48	Euronext Dublin	202106101951489
43	42.98	EUR	15:39:04	Euronext Dublin	202106101952001
231	42.97	EUR	15:39:36	Euronext Dublin	202106101954305
167	42.97	EUR	15:40:02	Euronext Dublin	202106101956609
43	42.97	EUR	15:40:28	Euronext Dublin	202106101956865
24	42.99	EUR	15:40:53	Euronext Dublin	202106101958145
38	42.99	EUR	15:40:53	Euronext Dublin	202106101958401
76	42.99	EUR	15:40:54	Euronext Dublin	202106101958657
110	43	EUR	15:41:03	Euronext Dublin	202106101960449
47	43	EUR	15:41:03	Euronext Dublin	202106101961473
87	42.99	EUR	15:43:02	Euronext Dublin	202106101963521
82	42.99	EUR	15:43:02	Euronext Dublin	202106101963777
80	42.99	EUR	15:43:02	Euronext Dublin	202106101964033
125	42.99	EUR	15:43:04	Euronext Dublin	202106101964289
117	42.99	EUR	15:43:04	Euronext Dublin	202106101964545
46	42.99	EUR	15:43:17	Euronext Dublin	202106101964801
51	42.99	EUR	15:43:24	Euronext Dublin	202106101965057
162	43	EUR	15:44:05	Euronext Dublin	202106101969409
154	43	EUR	15:44:17	Euronext Dublin	202106101971969
111	43	EUR	15:44:30	Euronext Dublin	202106101973505
80	43	EUR	15:44:30	Euronext Dublin	202106101974017
56	42.99	EUR	15:45:03	Euronext Dublin	202106101976321
95	42.98	EUR	15:45:13	Euronext Dublin	202106101977345
46	43	EUR	15:45:37	Euronext Dublin	202106101978625
45	43	EUR	15:45:44	Euronext Dublin	202106101978881
37	43	EUR	15:45:53	Euronext Dublin	202106101979137
10	43	EUR	15:45:53	Euronext Dublin	202106101979393
16	42.99	EUR	15:46:06	Euronext Dublin	202106101980673
157	43	EUR	15:46:43	Euronext Dublin	202106101981953
125	43.01	EUR	15:46:54	Euronext Dublin	202106101984257
31	43.01	EUR	15:46:54	Euronext Dublin	202106101984513
46	43.01	EUR	15:46:56	Euronext Dublin	202106101984769
36	43.01	EUR	15:46:56	Euronext Dublin	202106101985025
92	43.01	EUR	15:47:00	Euronext Dublin	202106101986561
49	43.01	EUR	15:47:10	Euronext Dublin	202106101987841
90	43.01	EUR	15:47:23	Euronext Dublin	202106101991937
87	43	EUR	15:47:37	Euronext Dublin	202106101993473
100	43	EUR	15:48:01	Euronext Dublin	202106102003457
21	42.99	EUR	15:48:20	Euronext Dublin	202106102004993
46	42.99	EUR	15:48:23	Euronext Dublin	202106102005249
52	43.01	EUR	15:48:32	Euronext Dublin	202106102007553
143	43.02	EUR	15:49:02	Euronext Dublin	202106102011137
60	43.03	EUR	15:49:33	Euronext Dublin	202106102014465
103	43.03	EUR	15:49:39	Euronext Dublin	202106102016513
39	43.03	EUR	15:49:49	Euronext Dublin	202106102018305
8	43.03	EUR	15:49:49	Euronext Dublin	202106102018561
46	43.01	EUR	15:50:00	Euronext Dublin	202106102020609
49	42.99	EUR	15:50:12	Euronext Dublin	202106102024961
78	43.01	EUR	15:50:45	Euronext Dublin	202106102028289
114	43.01	EUR	15:51:09	Euronext Dublin	202106102029825
74	43	EUR	15:51:28	Euronext Dublin	202106102032385
47	43	EUR	15:51:28	Euronext Dublin	202106102032641
46	43	EUR	15:52:01	Euronext Dublin	202106102034689
86	42.99	EUR	15:52:02	Euronext Dublin	202106102035457
68	42.98	EUR	15:52:37	Euronext Dublin	202106102036481
47	42.98	EUR	15:52:50	Euronext Dublin	202106102036993
80	42.98	EUR	15:53:05	Euronext Dublin	202106102037249
2	42.98	EUR	15:53:05	Euronext Dublin	202106102037505
148	42.99	EUR	15:54:03	Euronext Dublin	202106102040065
110	42.99	EUR	15:54:03	Euronext Dublin	202106102040321
42	42.99	EUR	15:54:31	Euronext Dublin	202106102040833
16	42.98	EUR	15:54:33	Euronext Dublin	202106102041601
70	42.98	EUR	15:54:33	Euronext Dublin	202106102041857
48	42.97	EUR	15:54:44	Euronext Dublin	202106102043649
47	42.96	EUR	15:54:57	Euronext Dublin	202106102047233
21	42.97	EUR	15:55:40	Euronext Dublin	202106102051841
300	42.97	EUR	15:55:57	Euronext Dublin	202106102052353
57	42.97	EUR	15:55:57	Euronext Dublin	202106102052609
123	42.97	EUR	15:55:57	Euronext Dublin	202106102052865
122	42.97	EUR	15:55:57	Euronext Dublin	202106102053121
55	42.97	EUR	15:55:57	Euronext Dublin	202106102053377
11	42.97	EUR	15:56:04	Euronext Dublin	202106102053633
48	42.99	EUR	15:57:38	Euronext Dublin	202106102058497
47	42.99	EUR	15:57:48	Euronext Dublin	202106102059009
44	42.99	EUR	15:58:00	Euronext Dublin	202106102059265
58	42.99	EUR	15:58:16	Euronext Dublin	202106102060801
34	42.99	EUR	15:59:03	Euronext Dublin	202106102061825
125	42.99	EUR	15:59:04	Euronext Dublin	202106102062081
15	42.99	EUR	15:59:04	Euronext Dublin	202106102062337
125	42.99	EUR	15:59:31	Euronext Dublin	202106102064385
19	42.99	EUR	15:59:31	Euronext Dublin	202106102064641
6	43	EUR	15:59:53	Euronext Dublin	202106102065409
46	43	EUR	16:00:07	Euronext Dublin	202106102065665
122	43	EUR	16:00:07	Euronext Dublin	202106102065921
122	43	EUR	16:00:07	Euronext Dublin	202106102066177
113	43	EUR	16:00:07	Euronext Dublin	202106102066433
843	43	EUR	16:00:07	Euronext Dublin	202106102066945
86	43	EUR	16:00:07	Euronext Dublin	202106102067201
43	43	EUR	16:00:35	Euronext Dublin	202106102067457
105	43	EUR	16:01:00	Euronext Dublin	202106102067969
49	43	EUR	16:01:09	Euronext Dublin	202106102068737
51	43	EUR	16:01:27	Euronext Dublin	202106102068993
49	43	EUR	16:01:37	Euronext Dublin	202106102069249
45	43	EUR	16:01:45	Euronext Dublin	202106102069505
49	42.99	EUR	16:01:55	Euronext Dublin	202106102070529
49	42.99	EUR	16:02:20	Euronext Dublin	202106102073089
38	42.99	EUR	16:02:20	Euronext Dublin	202106102073345
163	42.99	EUR	16:02:53	Euronext Dublin	202106102074625
123	43	EUR	16:03:39	Euronext Dublin	202106102078209
93	43.02	EUR	16:03:51	Euronext Dublin	202106102082049
84	43	EUR	16:04:13	Euronext Dublin	202106102087425
49	42.99	EUR	16:04:25	Euronext Dublin	202106102088961
116	42.99	EUR	16:05:43	Euronext Dublin	202106102093313
160	42.99	EUR	16:05:54	Euronext Dublin	202106102094337
89	42.99	EUR	16:06:12	Euronext Dublin	202106102096385
47	42.98	EUR	16:06:23	Euronext Dublin	202106102098689
46	42.97	EUR	16:06:39	Euronext Dublin	202106102099969
21	42.97	EUR	16:07:27	Euronext Dublin	202106102103553
100	42.97	EUR	16:07:27	Euronext Dublin	202106102103809
110	42.97	EUR	16:07:33	Euronext Dublin	202106102104833
1	42.97	EUR	16:07:37	Euronext Dublin	202106102105601
64	42.97	EUR	16:07:40	Euronext Dublin	202106102105857
91	42.97	EUR	16:07:50	Euronext Dublin	202106102106625
93	42.97	EUR	16:08:05	Euronext Dublin	202106102110977
67	42.97	EUR	16:08:21	Euronext Dublin	202106102111489
125	42.97	EUR	16:09:06	Euronext Dublin	202106102112257
4	42.97	EUR	16:09:06	Euronext Dublin	202106102112513
78	42.97	EUR	16:09:06	Euronext Dublin	202106102112769
36	42.97	EUR	16:09:08	Euronext Dublin	202106102113025
45	42.97	EUR	16:09:21	Euronext Dublin	202106102113281
83	42.96	EUR	16:09:32	Euronext Dublin	202106102117889
125	42.97	EUR	16:10:01	Euronext Dublin	202106102119425
12	42.97	EUR	16:10:01	Euronext Dublin	202106102119681
122	43	EUR	16:10:26	Euronext Dublin	202106102123265
59	43	EUR	16:10:26	Euronext Dublin	202106102123521
42	43	EUR	16:10:31	Euronext Dublin	202106102123777
96	43	EUR	16:10:43	Euronext Dublin	202106102126081
8	43	EUR	16:10:44	Euronext Dublin	202106102126337
19	43	EUR	16:10:44	Euronext Dublin	202106102126593
8	43	EUR	16:10:44	Euronext Dublin	202106102126849
52	43	EUR	16:10:48	Euronext Dublin	202106102127617
46	43	EUR	16:11:00	Euronext Dublin	202106102128385
69	42.99	EUR	16:11:04	Euronext Dublin	202106102131457
47	42.99	EUR	16:11:13	Euronext Dublin	202106102131969
46	42.99	EUR	16:11:19	Euronext Dublin	202106102132225
11	42.99	EUR	16:11:24	Euronext Dublin	202106102132481
34	42.99	EUR	16:11:24	Euronext Dublin	202106102132737
45	42.99	EUR	16:11:30	Euronext Dublin	202106102132993
120	42.98	EUR	16:11:45	Euronext Dublin	202106102135809
75	42.98	EUR	16:11:45	Euronext Dublin	202106102136065
43	42.98	EUR	16:11:56	Euronext Dublin	202106102137089
50	42.98	EUR	16:12:02	Euronext Dublin	202106102137345
86	42.98	EUR	16:12:13	Euronext Dublin	202106102137601
48	42.98	EUR	16:12:19	Euronext Dublin	202106102137857
49	42.98	EUR	16:12:24	Euronext Dublin	202106102138113
47	42.98	EUR	16:12:30	Euronext Dublin	202106102138369
47	42.98	EUR	16:12:36	Euronext Dublin	202106102138625
48	42.98	EUR	16:12:42	Euronext Dublin	202106102138881
45	42.98	EUR	16:12:47	Euronext Dublin	202106102139137
49	42.98	EUR	16:12:53	Euronext Dublin	202106102139393
51	42.98	EUR	16:12:59	Euronext Dublin	202106102139649
50	42.98	EUR	16:13:06	Euronext Dublin	202106102139905
50	42.98	EUR	16:13:11	Euronext Dublin	202106102140161
46	42.98	EUR	16:13:18	Euronext Dublin	202106102140417
44	42.98	EUR	16:13:23	Euronext Dublin	202106102140673
52	42.98	EUR	16:13:29	Euronext Dublin	202106102140929
63	42.97	EUR	16:13:32	Euronext Dublin	202106102144513
53	42.96	EUR	16:13:42	Euronext Dublin	202106102152193
105	42.95	EUR	16:13:58	Euronext Dublin	202106102154241
67	42.96	EUR	16:13:58	Euronext Dublin	202106102154753
50	42.95	EUR	16:14:02	Euronext Dublin	202106102155777
47	42.95	EUR	16:14:12	Euronext Dublin	202106102156289
45	42.95	EUR	16:14:18	Euronext Dublin	202106102156545
30	42.95	EUR	16:14:23	Euronext Dublin	202106102156801
15	42.95	EUR	16:14:23	Euronext Dublin	202106102157057
47	42.94	EUR	16:14:25	Euronext Dublin	202106102157825
82	42.93	EUR	16:15:04	Euronext Dublin	202106102159361
122	42.93	EUR	16:15:04	Euronext Dublin	202106102159617
71	42.93	EUR	16:15:04	Euronext Dublin	202106102159873
46	42.93	EUR	16:15:09	Euronext Dublin	202106102160129
45	42.93	EUR	16:15:18	Euronext Dublin	202106102160385
7	42.93	EUR	16:15:18	Euronext Dublin	202106102160641
22	42.93	EUR	16:15:18	Euronext Dublin	202106102162945
10	42.93	EUR	16:15:18	Euronext Dublin	202106102163201
274	42.93	EUR	16:16:00	Euronext Dublin	202106102168577

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

POSDKKBKABKDKAD

Company Announcements

Transaction in Own Shares