TIDMCRH

RNS Number : 4109Y

CRH PLC

14 January 2022

14(th) January 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 13(th) January 2022 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

 
                                    Euronext Dublin 
 
 Number of ordinary shares 
  purchased:                            75,100 
---------------------------------  ---------------- 
 Highest price paid per share:         EUR47.27 
---------------------------------  ---------------- 
 Lowest price paid per share:          EUR46.65 
---------------------------------  ---------------- 
 Volume weighted average price 
 paid:                                EUR46.9024 
---------------------------------  ---------------- 
 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30(th) March 2022 following its announcement on 24(th) December 2021 and were effected by CRH's broker as part of the Programme announced on 24(th) December 2021.

Following settlement of the above transactions CRH will hold 4,174,103 of its ordinary shares in treasury which represents 0.539% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 769,966,235 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 13(th) January 2022 by S ociete Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 
 Issuer name:                         CRH plc 
                                     ---------- 
 LEI                                  549300MIDJNNTH068E74 
--------------------------  -------  ---------------------------- 
 ISIN:                                IE0001827041 
--------------------------  -------  ---------------------------- 
 Intermediary name:                   S ociete Generale 
-----------------------------------  ---------------------------- 
 Intermediary code:                   SGEN 
-----------------------------------  ----------  ---------------- 
 Time zone:                           GMT 
--------------------------  -------  ----------  ---------------- 
 Currency:                            EUR 
----------------------  -----------  ---------------------------- 
 Date of Transactions:                13 January 2022 
--------------------------  -------  ---------------------------- 
 
 Aggregated Information 
 
           Trading venue              Currency    Volume Weighted           Aggregated volume 
                                                   Average Price 
                                                 ---------------- 
          Euronext Dublin 
               (XMSM)                    EUR          46.9024                                   75,100 
-----------------------------------  ----------  ----------------  ----------------------------------- 
 
 
 
 Euronext Dublin 
 
 
 Number       Price Per      Currency   Trade Time   Trading Venue     MatchID 
  of Shares    Share (EUR) 
        153          46.88   EUR          08:00:02   Euronext Dublin   2022011322785 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.88   EUR          08:00:02   Euronext Dublin   2022011323041 
             -------------  ---------  -----------  ----------------  ---------------- 
         75          46.87   EUR          08:00:04   Euronext Dublin   2022011326369 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          46.87   EUR          08:00:04   Euronext Dublin   2022011327393 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.84   EUR          08:00:04   Euronext Dublin   2022011328417 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          46.83   EUR          08:00:05   Euronext Dublin   2022011328929 
             -------------  ---------  -----------  ----------------  ---------------- 
         85           46.8   EUR          08:00:05   Euronext Dublin   2022011333025 
             -------------  ---------  -----------  ----------------  ---------------- 
         30           46.8   EUR          08:01:00   Euronext Dublin   2022011334817 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          46.79   EUR          08:01:02   Euronext Dublin   2022011341473 
             -------------  ---------  -----------  ----------------  ---------------- 
        172          46.74   EUR          08:01:04   Euronext Dublin   2022011347361 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.71   EUR          08:01:04   Euronext Dublin   2022011347617 
             -------------  ---------  -----------  ----------------  ---------------- 
         70           46.7   EUR          08:02:00   Euronext Dublin   2022011349153 
             -------------  ---------  -----------  ----------------  ---------------- 
         29           46.7   EUR          08:02:00   Euronext Dublin   2022011349409 
             -------------  ---------  -----------  ----------------  ---------------- 
         49           46.7   EUR          08:02:00   Euronext Dublin   2022011355553 
             -------------  ---------  -----------  ----------------  ---------------- 
        336          46.74   EUR          08:03:01   Euronext Dublin   2022011363745 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          46.74   EUR          08:03:01   Euronext Dublin   2022011364001 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          46.77   EUR          08:03:02   Euronext Dublin   2022011366049 
             -------------  ---------  -----------  ----------------  ---------------- 
        417          46.77   EUR          08:04:00   Euronext Dublin   2022011369121 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          46.77   EUR          08:04:00   Euronext Dublin   2022011369633 
             -------------  ---------  -----------  ----------------  ---------------- 
         67          46.74   EUR          08:05:00   Euronext Dublin   2022011371681 
             -------------  ---------  -----------  ----------------  ---------------- 
        205          46.74   EUR          08:05:00   Euronext Dublin   2022011371937 
             -------------  ---------  -----------  ----------------  ---------------- 
        229          46.74   EUR          08:05:00   Euronext Dublin   2022011372193 
             -------------  ---------  -----------  ----------------  ---------------- 
        135          46.81   EUR          08:05:03   Euronext Dublin   2022011377057 
             -------------  ---------  -----------  ----------------  ---------------- 
        172          46.89   EUR          08:08:03   Euronext Dublin   2022011385505 
             -------------  ---------  -----------  ----------------  ---------------- 
        359          46.89   EUR          08:08:03   Euronext Dublin   2022011385761 
             -------------  ---------  -----------  ----------------  ---------------- 
        206          46.89   EUR          08:08:03   Euronext Dublin   2022011386273 
             -------------  ---------  -----------  ----------------  ---------------- 
         57          46.87   EUR          08:08:03   Euronext Dublin   2022011387041 
             -------------  ---------  -----------  ----------------  ---------------- 
        208          46.91   EUR          08:09:01   Euronext Dublin   2022011391649 
             -------------  ---------  -----------  ----------------  ---------------- 
        301          46.89   EUR          08:10:03   Euronext Dublin   2022011393697 
             -------------  ---------  -----------  ----------------  ---------------- 
        234          46.92   EUR          08:12:01   Euronext Dublin   2022011396513 
             -------------  ---------  -----------  ----------------  ---------------- 
         10          46.92   EUR          08:12:01   Euronext Dublin   2022011397281 
             -------------  ---------  -----------  ----------------  ---------------- 
         28          46.92   EUR          08:12:01   Euronext Dublin   2022011397537 
             -------------  ---------  -----------  ----------------  ---------------- 
        209           46.9   EUR          08:12:02   Euronext Dublin   2022011397793 
             -------------  ---------  -----------  ----------------  ---------------- 
        121           46.9   EUR          08:12:02   Euronext Dublin   2022011398561 
             -------------  ---------  -----------  ----------------  ---------------- 
        138          46.93   EUR          08:14:05   Euronext Dublin   20220113100865 
             -------------  ---------  -----------  ----------------  ---------------- 
        281          46.92   EUR          08:15:00   Euronext Dublin   20220113101377 
             -------------  ---------  -----------  ----------------  ---------------- 
        265          46.91   EUR          08:15:03   Euronext Dublin   20220113103425 
             -------------  ---------  -----------  ----------------  ---------------- 
        150           46.9   EUR          08:15:03   Euronext Dublin   20220113103937 
             -------------  ---------  -----------  ----------------  ---------------- 
         83           46.9   EUR          08:15:03   Euronext Dublin   20220113104193 
             -------------  ---------  -----------  ----------------  ---------------- 
         29          46.91   EUR          08:15:03   Euronext Dublin   20220113104449 
             -------------  ---------  -----------  ----------------  ---------------- 
        262          46.91   EUR          08:15:03   Euronext Dublin   20220113104961 
             -------------  ---------  -----------  ----------------  ---------------- 
        244          46.87   EUR          08:15:04   Euronext Dublin   20220113106241 
             -------------  ---------  -----------  ----------------  ---------------- 
         57          46.87   EUR          08:15:04   Euronext Dublin   20220113107009 
             -------------  ---------  -----------  ----------------  ---------------- 
         94          46.87   EUR          08:15:05   Euronext Dublin   20220113107777 
             -------------  ---------  -----------  ----------------  ---------------- 
        249          46.84   EUR          08:18:00   Euronext Dublin   20220113109057 
             -------------  ---------  -----------  ----------------  ---------------- 
        255          46.84   EUR          08:18:00   Euronext Dublin   20220113109313 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.84   EUR          08:18:00   Euronext Dublin   20220113109825 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          46.84   EUR          08:18:00   Euronext Dublin   20220113110081 
             -------------  ---------  -----------  ----------------  ---------------- 
        107          46.84   EUR          08:18:00   Euronext Dublin   20220113110337 
             -------------  ---------  -----------  ----------------  ---------------- 
        178          46.84   EUR          08:18:02   Euronext Dublin   20220113111873 
             -------------  ---------  -----------  ----------------  ---------------- 
         70          46.87   EUR          08:18:04   Euronext Dublin   20220113115713 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          46.87   EUR          08:18:05   Euronext Dublin   20220113117505 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.84   EUR          08:18:05   Euronext Dublin   20220113119553 
             -------------  ---------  -----------  ----------------  ---------------- 
        260           46.8   EUR          08:20:01   Euronext Dublin   20220113120321 
             -------------  ---------  -----------  ----------------  ---------------- 
        132          46.79   EUR          08:20:01   Euronext Dublin   20220113121345 
             -------------  ---------  -----------  ----------------  ---------------- 
        145           46.8   EUR          08:20:05   Euronext Dublin   20220113122881 
             -------------  ---------  -----------  ----------------  ---------------- 
         62          46.75   EUR          08:22:04   Euronext Dublin   20220113124417 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          46.75   EUR          08:22:04   Euronext Dublin   20220113124929 
             -------------  ---------  -----------  ----------------  ---------------- 
        229          46.74   EUR          08:23:01   Euronext Dublin   20220113126209 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          46.75   EUR          08:24:05   Euronext Dublin   20220113128769 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.77   EUR          08:25:04   Euronext Dublin   20220113131073 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.78   EUR          08:26:01   Euronext Dublin   20220113133121 
             -------------  ---------  -----------  ----------------  ---------------- 
        140          46.78   EUR          08:26:01   Euronext Dublin   20220113133377 
             -------------  ---------  -----------  ----------------  ---------------- 
        125          46.78   EUR          08:26:01   Euronext Dublin   20220113133633 
             -------------  ---------  -----------  ----------------  ---------------- 
         35          46.78   EUR          08:26:01   Euronext Dublin   20220113133889 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.78   EUR          08:26:01   Euronext Dublin   20220113134145 
             -------------  ---------  -----------  ----------------  ---------------- 
        140          46.78   EUR          08:26:01   Euronext Dublin   20220113134401 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          46.78   EUR          08:26:01   Euronext Dublin   20220113134657 
             -------------  ---------  -----------  ----------------  ---------------- 
        143          46.77   EUR          08:27:01   Euronext Dublin   20220113135425 
             -------------  ---------  -----------  ----------------  ---------------- 
        203          46.77   EUR          08:27:01   Euronext Dublin   20220113135681 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.77   EUR          08:27:01   Euronext Dublin   20220113135937 
             -------------  ---------  -----------  ----------------  ---------------- 
        140          46.77   EUR          08:27:01   Euronext Dublin   20220113136193 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          46.77   EUR          08:27:01   Euronext Dublin   20220113136449 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.76   EUR          08:27:02   Euronext Dublin   20220113139009 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.74   EUR          08:27:03   Euronext Dublin   20220113139265 
             -------------  ---------  -----------  ----------------  ---------------- 
        270          46.83   EUR          08:32:00   Euronext Dublin   20220113143873 
             -------------  ---------  -----------  ----------------  ---------------- 
        124          46.83   EUR          08:32:00   Euronext Dublin   20220113145921 
             -------------  ---------  -----------  ----------------  ---------------- 
        330          46.83   EUR          08:32:00   Euronext Dublin   20220113146177 
             -------------  ---------  -----------  ----------------  ---------------- 
        301          46.81   EUR          08:32:04   Euronext Dublin   20220113146689 
             -------------  ---------  -----------  ----------------  ---------------- 
        140          46.81   EUR          08:32:04   Euronext Dublin   20220113146945 
             -------------  ---------  -----------  ----------------  ---------------- 
         21          46.81   EUR          08:32:04   Euronext Dublin   20220113147201 
             -------------  ---------  -----------  ----------------  ---------------- 
        105          46.79   EUR          08:33:02   Euronext Dublin   20220113148737 
             -------------  ---------  -----------  ----------------  ---------------- 
        347           46.8   EUR          08:34:05   Euronext Dublin   20220113150529 
             -------------  ---------  -----------  ----------------  ---------------- 
        200          46.81   EUR          08:35:05   Euronext Dublin   20220113152065 
             -------------  ---------  -----------  ----------------  ---------------- 
        409          46.81   EUR          08:35:05   Euronext Dublin   20220113152833 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.81   EUR          08:35:05   Euronext Dublin   20220113153089 
             -------------  ---------  -----------  ----------------  ---------------- 
        145          46.81   EUR          08:35:05   Euronext Dublin   20220113153345 
             -------------  ---------  -----------  ----------------  ---------------- 
         58           46.8   EUR          08:36:00   Euronext Dublin   20220113154369 
             -------------  ---------  -----------  ----------------  ---------------- 
        127          46.79   EUR          08:36:04   Euronext Dublin   20220113156161 
             -------------  ---------  -----------  ----------------  ---------------- 
         98          46.79   EUR          08:36:04   Euronext Dublin   20220113156417 
             -------------  ---------  -----------  ----------------  ---------------- 
        285          46.76   EUR          08:38:05   Euronext Dublin   20220113159233 
             -------------  ---------  -----------  ----------------  ---------------- 
        140          46.75   EUR          08:38:05   Euronext Dublin   20220113160001 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.76   EUR          08:38:05   Euronext Dublin   20220113160257 
             -------------  ---------  -----------  ----------------  ---------------- 
        140          46.76   EUR          08:38:05   Euronext Dublin   20220113160513 
             -------------  ---------  -----------  ----------------  ---------------- 
         31          46.76   EUR          08:38:05   Euronext Dublin   20220113160769 
             -------------  ---------  -----------  ----------------  ---------------- 
        118          46.79   EUR          08:40:00   Euronext Dublin   20220113163841 
             -------------  ---------  -----------  ----------------  ---------------- 
        126          46.87   EUR          08:42:02   Euronext Dublin   20220113166913 
             -------------  ---------  -----------  ----------------  ---------------- 
        209          46.87   EUR          08:42:02   Euronext Dublin   20220113167169 
             -------------  ---------  -----------  ----------------  ---------------- 
        330          46.87   EUR          08:42:02   Euronext Dublin   20220113167425 
             -------------  ---------  -----------  ----------------  ---------------- 
         70          46.87   EUR          08:42:02   Euronext Dublin   20220113167681 
             -------------  ---------  -----------  ----------------  ---------------- 
        132          46.89   EUR          08:44:00   Euronext Dublin   20220113170497 
             -------------  ---------  -----------  ----------------  ---------------- 
         63          46.89   EUR          08:44:00   Euronext Dublin   20220113170753 
             -------------  ---------  -----------  ----------------  ---------------- 
        200          46.89   EUR          08:44:00   Euronext Dublin   20220113171521 
             -------------  ---------  -----------  ----------------  ---------------- 
         41          46.89   EUR          08:44:00   Euronext Dublin   20220113171777 
             -------------  ---------  -----------  ----------------  ---------------- 
        252          46.88   EUR          08:45:03   Euronext Dublin   20220113174081 
             -------------  ---------  -----------  ----------------  ---------------- 
        137          46.88   EUR          08:45:03   Euronext Dublin   20220113175105 
             -------------  ---------  -----------  ----------------  ---------------- 
          8          46.88   EUR          08:45:03   Euronext Dublin   20220113175361 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          46.88   EUR          08:45:03   Euronext Dublin   20220113175617 
             -------------  ---------  -----------  ----------------  ---------------- 
        151          46.89   EUR          08:46:01   Euronext Dublin   20220113185089 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          46.89   EUR          08:46:01   Euronext Dublin   20220113185601 
             -------------  ---------  -----------  ----------------  ---------------- 
        133          46.88   EUR          08:46:04   Euronext Dublin   20220113186113 
             -------------  ---------  -----------  ----------------  ---------------- 
        282          46.84   EUR          08:49:01   Euronext Dublin   20220113193025 
             -------------  ---------  -----------  ----------------  ---------------- 
        202          46.82   EUR          08:49:01   Euronext Dublin   20220113196097 
             -------------  ---------  -----------  ----------------  ---------------- 
        202          46.82   EUR          08:49:01   Euronext Dublin   20220113196353 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          46.84   EUR          08:50:04   Euronext Dublin   20220113200705 
             -------------  ---------  -----------  ----------------  ---------------- 
        258          46.84   EUR          08:50:04   Euronext Dublin   20220113200961 
             -------------  ---------  -----------  ----------------  ---------------- 
        435          46.84   EUR          08:52:00   Euronext Dublin   20220113202241 
             -------------  ---------  -----------  ----------------  ---------------- 
        216          46.84   EUR          08:52:00   Euronext Dublin   20220113202753 
             -------------  ---------  -----------  ----------------  ---------------- 
        212          46.85   EUR          08:54:03   Euronext Dublin   20220113206849 
             -------------  ---------  -----------  ----------------  ---------------- 
        140          46.85   EUR          08:54:03   Euronext Dublin   20220113207617 
             -------------  ---------  -----------  ----------------  ---------------- 
        137          46.85   EUR          08:54:03   Euronext Dublin   20220113207873 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.85   EUR          08:54:03   Euronext Dublin   20220113208129 
             -------------  ---------  -----------  ----------------  ---------------- 
         62          46.85   EUR          08:54:03   Euronext Dublin   20220113208385 
             -------------  ---------  -----------  ----------------  ---------------- 
        107          46.85   EUR          08:54:03   Euronext Dublin   20220113208641 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          46.85   EUR          08:54:03   Euronext Dublin   20220113208897 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.82   EUR          08:54:04   Euronext Dublin   20220113210433 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          46.82   EUR          08:55:00   Euronext Dublin   20220113212225 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.79   EUR          08:55:00   Euronext Dublin   20220113214529 
             -------------  ---------  -----------  ----------------  ---------------- 
         35          46.86   EUR          08:58:00   Euronext Dublin   20220113222721 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.86   EUR          08:58:00   Euronext Dublin   20220113222977 
             -------------  ---------  -----------  ----------------  ---------------- 
        178          46.86   EUR          08:58:00   Euronext Dublin   20220113223233 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          46.86   EUR          09:00:03   Euronext Dublin   20220113224769 
             -------------  ---------  -----------  ----------------  ---------------- 
        319          46.86   EUR          09:00:03   Euronext Dublin   20220113225025 
             -------------  ---------  -----------  ----------------  ---------------- 
        146          46.86   EUR          09:00:03   Euronext Dublin   20220113225281 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.86   EUR          09:00:03   Euronext Dublin   20220113225537 
             -------------  ---------  -----------  ----------------  ---------------- 
        122          46.86   EUR          09:00:03   Euronext Dublin   20220113225793 
             -------------  ---------  -----------  ----------------  ---------------- 
        259          46.84   EUR          09:01:04   Euronext Dublin   20220113226817 
             -------------  ---------  -----------  ----------------  ---------------- 
         89          46.84   EUR          09:01:04   Euronext Dublin   20220113227585 
             -------------  ---------  -----------  ----------------  ---------------- 
         68          46.86   EUR          09:02:04   Euronext Dublin   20220113233729 
             -------------  ---------  -----------  ----------------  ---------------- 
         68          46.86   EUR          09:02:04   Euronext Dublin   20220113233985 
             -------------  ---------  -----------  ----------------  ---------------- 
        312          46.83   EUR          09:04:02   Euronext Dublin   20220113236289 
             -------------  ---------  -----------  ----------------  ---------------- 
        101          46.83   EUR          09:04:02   Euronext Dublin   20220113236801 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          46.83   EUR          09:06:04   Euronext Dublin   20220113239105 
             -------------  ---------  -----------  ----------------  ---------------- 
        113          46.83   EUR          09:06:04   Euronext Dublin   20220113239361 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.83   EUR          09:06:04   Euronext Dublin   20220113239617 
             -------------  ---------  -----------  ----------------  ---------------- 
         70          46.83   EUR          09:06:04   Euronext Dublin   20220113239873 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.83   EUR          09:06:04   Euronext Dublin   20220113240129 
             -------------  ---------  -----------  ----------------  ---------------- 
         75          46.85   EUR          09:08:01   Euronext Dublin   20220113242433 
             -------------  ---------  -----------  ----------------  ---------------- 
         57          46.85   EUR          09:08:01   Euronext Dublin   20220113242689 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.85   EUR          09:08:02   Euronext Dublin   20220113242945 
             -------------  ---------  -----------  ----------------  ---------------- 
         24          46.85   EUR          09:08:02   Euronext Dublin   20220113243201 
             -------------  ---------  -----------  ----------------  ---------------- 
        227          46.84   EUR          09:08:04   Euronext Dublin   20220113243969 
             -------------  ---------  -----------  ----------------  ---------------- 
        108          46.84   EUR          09:08:04   Euronext Dublin   20220113244225 
             -------------  ---------  -----------  ----------------  ---------------- 
        201          46.85   EUR          09:10:00   Euronext Dublin   20220113246529 
             -------------  ---------  -----------  ----------------  ---------------- 
         95          46.84   EUR          09:10:02   Euronext Dublin   20220113247297 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          46.84   EUR          09:10:02   Euronext Dublin   20220113247809 
             -------------  ---------  -----------  ----------------  ---------------- 
        160           46.8   EUR          09:13:02   Euronext Dublin   20220113249857 
             -------------  ---------  -----------  ----------------  ---------------- 
        150           46.8   EUR          09:13:02   Euronext Dublin   20220113250113 
             -------------  ---------  -----------  ----------------  ---------------- 
         13           46.8   EUR          09:13:02   Euronext Dublin   20220113250369 
             -------------  ---------  -----------  ----------------  ---------------- 
        141           46.8   EUR          09:13:03   Euronext Dublin   20220113250625 
             -------------  ---------  -----------  ----------------  ---------------- 
         69          46.77   EUR          09:14:00   Euronext Dublin   20220113251393 
             -------------  ---------  -----------  ----------------  ---------------- 
        179          46.77   EUR          09:14:00   Euronext Dublin   20220113251649 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.76   EUR          09:14:00   Euronext Dublin   20220113252161 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.75   EUR          09:14:02   Euronext Dublin   20220113252417 
             -------------  ---------  -----------  ----------------  ---------------- 
        414          46.73   EUR          09:17:00   Euronext Dublin   20220113257281 
             -------------  ---------  -----------  ----------------  ---------------- 
        317          46.75   EUR          09:19:04   Euronext Dublin   20220113261633 
             -------------  ---------  -----------  ----------------  ---------------- 
         68          46.75   EUR          09:19:04   Euronext Dublin   20220113261889 
             -------------  ---------  -----------  ----------------  ---------------- 
         40          46.75   EUR          09:19:05   Euronext Dublin   20220113262145 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.74   EUR          09:20:01   Euronext Dublin   20220113262657 
             -------------  ---------  -----------  ----------------  ---------------- 
         13          46.81   EUR          09:25:01   Euronext Dublin   20220113270593 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.81   EUR          09:25:05   Euronext Dublin   20220113270849 
             -------------  ---------  -----------  ----------------  ---------------- 
         72          46.81   EUR          09:25:05   Euronext Dublin   20220113271105 
             -------------  ---------  -----------  ----------------  ---------------- 
        234           46.8   EUR          09:26:00   Euronext Dublin   20220113271873 
             -------------  ---------  -----------  ----------------  ---------------- 
        150           46.8   EUR          09:26:00   Euronext Dublin   20220113272129 
             -------------  ---------  -----------  ----------------  ---------------- 
        122           46.8   EUR          09:26:00   Euronext Dublin   20220113272385 
             -------------  ---------  -----------  ----------------  ---------------- 
         96           46.8   EUR          09:26:00   Euronext Dublin   20220113272641 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.78   EUR          09:26:03   Euronext Dublin   20220113273665 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          46.77   EUR          09:26:05   Euronext Dublin   20220113274689 
             -------------  ---------  -----------  ----------------  ---------------- 
        187          46.81   EUR          09:29:00   Euronext Dublin   20220113277249 
             -------------  ---------  -----------  ----------------  ---------------- 
        130          46.81   EUR          09:29:00   Euronext Dublin   20220113277761 
             -------------  ---------  -----------  ----------------  ---------------- 
         43           46.8   EUR          09:29:03   Euronext Dublin   20220113278273 
             -------------  ---------  -----------  ----------------  ---------------- 
        543          46.85   EUR          09:35:00   Euronext Dublin   20220113285697 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.85   EUR          09:35:00   Euronext Dublin   20220113285953 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.85   EUR          09:35:00   Euronext Dublin   20220113286209 
             -------------  ---------  -----------  ----------------  ---------------- 
        162          46.87   EUR          09:36:03   Euronext Dublin   20220113288257 
             -------------  ---------  -----------  ----------------  ---------------- 
         89          46.87   EUR          09:36:03   Euronext Dublin   20220113288769 
             -------------  ---------  -----------  ----------------  ---------------- 
         37          46.87   EUR          09:36:03   Euronext Dublin   20220113289025 
             -------------  ---------  -----------  ----------------  ---------------- 
        194          46.84   EUR          09:38:00   Euronext Dublin   20220113292865 
             -------------  ---------  -----------  ----------------  ---------------- 
        303          46.86   EUR          09:41:03   Euronext Dublin   20220113298753 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.86   EUR          09:41:03   Euronext Dublin   20220113299265 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.86   EUR          09:41:03   Euronext Dublin   20220113299521 
             -------------  ---------  -----------  ----------------  ---------------- 
         81          46.85   EUR          09:42:00   Euronext Dublin   20220113300289 
             -------------  ---------  -----------  ----------------  ---------------- 
        305          46.86   EUR          09:44:03   Euronext Dublin   20220113305409 
             -------------  ---------  -----------  ----------------  ---------------- 
        304          46.86   EUR          09:47:02   Euronext Dublin   20220113307201 
             -------------  ---------  -----------  ----------------  ---------------- 
         62          46.86   EUR          09:47:02   Euronext Dublin   20220113307457 
             -------------  ---------  -----------  ----------------  ---------------- 
         73          46.88   EUR          09:48:04   Euronext Dublin   20220113313857 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          46.88   EUR          09:48:04   Euronext Dublin   20220113314113 
             -------------  ---------  -----------  ----------------  ---------------- 
         63          46.87   EUR          09:52:05   Euronext Dublin   20220113318209 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.88   EUR          09:55:02   Euronext Dublin   20220113320257 
             -------------  ---------  -----------  ----------------  ---------------- 
        125          46.88   EUR          09:55:02   Euronext Dublin   20220113320513 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.88   EUR          09:55:02   Euronext Dublin   20220113321025 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.88   EUR          09:55:02   Euronext Dublin   20220113321281 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.88   EUR          09:55:02   Euronext Dublin   20220113321537 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          46.88   EUR          10:00:00   Euronext Dublin   20220113324353 
             -------------  ---------  -----------  ----------------  ---------------- 
          9          46.88   EUR          10:00:00   Euronext Dublin   20220113324609 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          46.88   EUR          10:00:00   Euronext Dublin   20220113324865 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          46.88   EUR          10:00:00   Euronext Dublin   20220113325121 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          46.88   EUR          10:00:00   Euronext Dublin   20220113325377 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          46.88   EUR          10:00:01   Euronext Dublin   20220113325633 
             -------------  ---------  -----------  ----------------  ---------------- 
          2          46.88   EUR          10:00:01   Euronext Dublin   20220113325889 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          46.88   EUR          10:00:01   Euronext Dublin   20220113326145 
             -------------  ---------  -----------  ----------------  ---------------- 
          9          46.88   EUR          10:00:01   Euronext Dublin   20220113326401 
             -------------  ---------  -----------  ----------------  ---------------- 
         57          46.88   EUR          10:00:01   Euronext Dublin   20220113326657 
             -------------  ---------  -----------  ----------------  ---------------- 
         35          46.87   EUR          10:00:02   Euronext Dublin   20220113327169 
             -------------  ---------  -----------  ----------------  ---------------- 
        320          46.87   EUR          10:00:02   Euronext Dublin   20220113327425 
             -------------  ---------  -----------  ----------------  ---------------- 
         10          46.87   EUR          10:00:02   Euronext Dublin   20220113327681 
             -------------  ---------  -----------  ----------------  ---------------- 
        147          46.86   EUR          10:01:03   Euronext Dublin   20220113328193 
             -------------  ---------  -----------  ----------------  ---------------- 
         58          46.85   EUR          10:01:04   Euronext Dublin   20220113328449 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          46.85   EUR          10:01:04   Euronext Dublin   20220113328961 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.85   EUR          10:02:00   Euronext Dublin   20220113329985 
             -------------  ---------  -----------  ----------------  ---------------- 
         23          46.85   EUR          10:05:03   Euronext Dublin   20220113336641 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          46.85   EUR          10:05:04   Euronext Dublin   20220113336897 
             -------------  ---------  -----------  ----------------  ---------------- 
          7          46.85   EUR          10:05:04   Euronext Dublin   20220113337153 
             -------------  ---------  -----------  ----------------  ---------------- 
         15          46.85   EUR          10:05:04   Euronext Dublin   20220113337409 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          46.85   EUR          10:05:04   Euronext Dublin   20220113337665 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          46.84   EUR          10:07:01   Euronext Dublin   20220113339457 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          46.84   EUR          10:07:01   Euronext Dublin   20220113339713 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          46.82   EUR          10:10:00   Euronext Dublin   20220113341761 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.82   EUR          10:10:00   Euronext Dublin   20220113342017 
             -------------  ---------  -----------  ----------------  ---------------- 
        107          46.83   EUR          10:11:03   Euronext Dublin   20220113343041 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          46.86   EUR          10:12:01   Euronext Dublin   20220113346113 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          46.86   EUR          10:12:01   Euronext Dublin   20220113346369 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          46.86   EUR          10:12:01   Euronext Dublin   20220113346625 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          46.86   EUR          10:12:01   Euronext Dublin   20220113346881 
             -------------  ---------  -----------  ----------------  ---------------- 
          2          46.86   EUR          10:12:01   Euronext Dublin   20220113347137 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          46.86   EUR          10:12:02   Euronext Dublin   20220113347393 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          46.86   EUR          10:12:03   Euronext Dublin   20220113347649 
             -------------  ---------  -----------  ----------------  ---------------- 
          6          46.86   EUR          10:12:03   Euronext Dublin   20220113347905 
             -------------  ---------  -----------  ----------------  ---------------- 
        354          46.85   EUR          10:13:00   Euronext Dublin   20220113349185 
             -------------  ---------  -----------  ----------------  ---------------- 
        282          46.85   EUR          10:15:00   Euronext Dublin   20220113349697 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.85   EUR          10:15:00   Euronext Dublin   20220113349953 
             -------------  ---------  -----------  ----------------  ---------------- 
        140          46.85   EUR          10:15:00   Euronext Dublin   20220113350209 
             -------------  ---------  -----------  ----------------  ---------------- 
         16          46.85   EUR          10:15:00   Euronext Dublin   20220113350465 
             -------------  ---------  -----------  ----------------  ---------------- 
         70          46.85   EUR          10:15:00   Euronext Dublin   20220113350721 
             -------------  ---------  -----------  ----------------  ---------------- 
         13          46.85   EUR          10:15:00   Euronext Dublin   20220113350977 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          46.84   EUR          10:16:03   Euronext Dublin   20220113352001 
             -------------  ---------  -----------  ----------------  ---------------- 
         88          46.84   EUR          10:16:03   Euronext Dublin   20220113352257 
             -------------  ---------  -----------  ----------------  ---------------- 
         32          46.84   EUR          10:16:03   Euronext Dublin   20220113352513 
             -------------  ---------  -----------  ----------------  ---------------- 
         40          46.84   EUR          10:16:03   Euronext Dublin   20220113352769 
             -------------  ---------  -----------  ----------------  ---------------- 
         64          46.87   EUR          10:24:05   Euronext Dublin   20220113354817 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          46.87   EUR          10:25:00   Euronext Dublin   20220113355073 
             -------------  ---------  -----------  ----------------  ---------------- 
         54          46.87   EUR          10:25:00   Euronext Dublin   20220113355329 
             -------------  ---------  -----------  ----------------  ---------------- 
         27          46.87   EUR          10:25:00   Euronext Dublin   20220113355585 
             -------------  ---------  -----------  ----------------  ---------------- 
         27          46.87   EUR          10:25:00   Euronext Dublin   20220113355841 
             -------------  ---------  -----------  ----------------  ---------------- 
         13          46.87   EUR          10:25:00   Euronext Dublin   20220113356097 
             -------------  ---------  -----------  ----------------  ---------------- 
         77          46.87   EUR          10:25:00   Euronext Dublin   20220113356353 
             -------------  ---------  -----------  ----------------  ---------------- 
         30          46.87   EUR          10:25:00   Euronext Dublin   20220113356609 
             -------------  ---------  -----------  ----------------  ---------------- 
         65          46.87   EUR          10:25:00   Euronext Dublin   20220113356865 
             -------------  ---------  -----------  ----------------  ---------------- 
         65          46.87   EUR          10:25:00   Euronext Dublin   20220113357121 
             -------------  ---------  -----------  ----------------  ---------------- 
        224          46.89   EUR          10:25:02   Euronext Dublin   20220113359937 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          46.89   EUR          10:25:02   Euronext Dublin   20220113360449 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.89   EUR          10:25:02   Euronext Dublin   20220113360705 
             -------------  ---------  -----------  ----------------  ---------------- 
         98          46.89   EUR          10:25:02   Euronext Dublin   20220113360961 
             -------------  ---------  -----------  ----------------  ---------------- 
        149          46.89   EUR          10:25:02   Euronext Dublin   20220113361473 
             -------------  ---------  -----------  ----------------  ---------------- 
         54          46.89   EUR          10:25:02   Euronext Dublin   20220113361729 
             -------------  ---------  -----------  ----------------  ---------------- 
        309          46.88   EUR          10:27:00   Euronext Dublin   20220113362497 
             -------------  ---------  -----------  ----------------  ---------------- 
        158          46.88   EUR          10:28:01   Euronext Dublin   20220113366337 
             -------------  ---------  -----------  ----------------  ---------------- 
        186          46.86   EUR          10:30:00   Euronext Dublin   20220113366593 
             -------------  ---------  -----------  ----------------  ---------------- 
        213          46.85   EUR          10:31:05   Euronext Dublin   20220113367361 
             -------------  ---------  -----------  ----------------  ---------------- 
        232          46.89   EUR          10:35:02   Euronext Dublin   20220113379649 
             -------------  ---------  -----------  ----------------  ---------------- 
        233          46.89   EUR          10:35:04   Euronext Dublin   20220113380161 
             -------------  ---------  -----------  ----------------  ---------------- 
         70          46.89   EUR          10:35:04   Euronext Dublin   20220113380673 
             -------------  ---------  -----------  ----------------  ---------------- 
        111          46.89   EUR          10:37:00   Euronext Dublin   20220113381185 
             -------------  ---------  -----------  ----------------  ---------------- 
        118          46.88   EUR          10:38:00   Euronext Dublin   20220113381697 
             -------------  ---------  -----------  ----------------  ---------------- 
        104          46.88   EUR          10:39:02   Euronext Dublin   20220113384001 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          46.88   EUR          10:39:02   Euronext Dublin   20220113384257 
             -------------  ---------  -----------  ----------------  ---------------- 
         66           46.9   EUR          10:42:00   Euronext Dublin   20220113387073 
             -------------  ---------  -----------  ----------------  ---------------- 
         66           46.9   EUR          10:43:02   Euronext Dublin   20220113387841 
             -------------  ---------  -----------  ----------------  ---------------- 
          1           46.9   EUR          10:43:02   Euronext Dublin   20220113388097 
             -------------  ---------  -----------  ----------------  ---------------- 
        374          46.89   EUR          10:43:02   Euronext Dublin   20220113388865 
             -------------  ---------  -----------  ----------------  ---------------- 
        534          46.89   EUR          10:50:01   Euronext Dublin   20220113391681 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.89   EUR          10:50:01   Euronext Dublin   20220113391937 
             -------------  ---------  -----------  ----------------  ---------------- 
         31          46.89   EUR          10:50:01   Euronext Dublin   20220113392193 
             -------------  ---------  -----------  ----------------  ---------------- 
        375          46.89   EUR          10:50:01   Euronext Dublin   20220113392449 
             -------------  ---------  -----------  ----------------  ---------------- 
        414           46.9   EUR          10:54:02   Euronext Dublin   20220113400385 
             -------------  ---------  -----------  ----------------  ---------------- 
        354           46.9   EUR          10:54:04   Euronext Dublin   20220113401153 
             -------------  ---------  -----------  ----------------  ---------------- 
        283           46.9   EUR          10:56:04   Euronext Dublin   20220113403457 
             -------------  ---------  -----------  ----------------  ---------------- 
        164           46.9   EUR          10:56:05   Euronext Dublin   20220113404225 
             -------------  ---------  -----------  ----------------  ---------------- 
         48           46.9   EUR          10:56:05   Euronext Dublin   20220113406273 
             -------------  ---------  -----------  ----------------  ---------------- 
          8          46.93   EUR          11:00:02   Euronext Dublin   20220113410881 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.93   EUR          11:00:02   Euronext Dublin   20220113411137 
             -------------  ---------  -----------  ----------------  ---------------- 
        351          46.91   EUR          11:02:02   Euronext Dublin   20220113412161 
             -------------  ---------  -----------  ----------------  ---------------- 
        148          46.91   EUR          11:02:02   Euronext Dublin   20220113412673 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          46.91   EUR          11:02:02   Euronext Dublin   20220113412929 
             -------------  ---------  -----------  ----------------  ---------------- 
        204          46.93   EUR          11:04:03   Euronext Dublin   20220113416513 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          46.92   EUR          11:04:03   Euronext Dublin   20220113420609 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          46.92   EUR          11:08:04   Euronext Dublin   20220113429313 
             -------------  ---------  -----------  ----------------  ---------------- 
        180          46.92   EUR          11:08:04   Euronext Dublin   20220113429569 
             -------------  ---------  -----------  ----------------  ---------------- 
         41          46.92   EUR          11:08:05   Euronext Dublin   20220113429825 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.92   EUR          11:08:05   Euronext Dublin   20220113430081 
             -------------  ---------  -----------  ----------------  ---------------- 
        153          46.92   EUR          11:08:05   Euronext Dublin   20220113430337 
             -------------  ---------  -----------  ----------------  ---------------- 
        213          46.92   EUR          11:11:04   Euronext Dublin   20220113433409 
             -------------  ---------  -----------  ----------------  ---------------- 
        341          46.92   EUR          11:11:05   Euronext Dublin   20220113433665 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          46.92   EUR          11:11:05   Euronext Dublin   20220113433921 
             -------------  ---------  -----------  ----------------  ---------------- 
        157          46.92   EUR          11:11:05   Euronext Dublin   20220113434177 
             -------------  ---------  -----------  ----------------  ---------------- 
         77           46.9   EUR          11:13:04   Euronext Dublin   20220113435713 
             -------------  ---------  -----------  ----------------  ---------------- 
        163           46.9   EUR          11:15:00   Euronext Dublin   20220113436737 
             -------------  ---------  -----------  ----------------  ---------------- 
         54           46.9   EUR          11:15:00   Euronext Dublin   20220113437249 
             -------------  ---------  -----------  ----------------  ---------------- 
        274           46.9   EUR          11:20:00   Euronext Dublin   20220113439297 
             -------------  ---------  -----------  ----------------  ---------------- 
        217           46.9   EUR          11:21:04   Euronext Dublin   20220113443905 
             -------------  ---------  -----------  ----------------  ---------------- 
        150           46.9   EUR          11:21:04   Euronext Dublin   20220113444929 
             -------------  ---------  -----------  ----------------  ---------------- 
         26           46.9   EUR          11:21:04   Euronext Dublin   20220113445185 
             -------------  ---------  -----------  ----------------  ---------------- 
        140          46.86   EUR          11:23:00   Euronext Dublin   20220113455681 
             -------------  ---------  -----------  ----------------  ---------------- 
        445          46.84   EUR          11:28:01   Euronext Dublin   20220113459009 
             -------------  ---------  -----------  ----------------  ---------------- 
         16          46.84   EUR          11:28:01   Euronext Dublin   20220113460033 
             -------------  ---------  -----------  ----------------  ---------------- 
        390          46.86   EUR          11:30:00   Euronext Dublin   20220113466689 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.86   EUR          11:30:00   Euronext Dublin   20220113467969 
             -------------  ---------  -----------  ----------------  ---------------- 
          9          46.87   EUR          11:33:00   Euronext Dublin   20220113473345 
             -------------  ---------  -----------  ----------------  ---------------- 
        203          46.87   EUR          11:33:00   Euronext Dublin   20220113473601 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          46.87   EUR          11:33:00   Euronext Dublin   20220113473857 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.87   EUR          11:33:00   Euronext Dublin   20220113474113 
             -------------  ---------  -----------  ----------------  ---------------- 
        157          46.86   EUR          11:34:04   Euronext Dublin   20220113484353 
             -------------  ---------  -----------  ----------------  ---------------- 
        156          46.85   EUR          11:36:00   Euronext Dublin   20220113487169 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.85   EUR          11:36:02   Euronext Dublin   20220113489473 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.85   EUR          11:36:04   Euronext Dublin   20220113492545 
             -------------  ---------  -----------  ----------------  ---------------- 
        156          46.85   EUR          11:38:04   Euronext Dublin   20220113499201 
             -------------  ---------  -----------  ----------------  ---------------- 
         78          46.85   EUR          11:38:05   Euronext Dublin   20220113501505 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          46.85   EUR          11:39:02   Euronext Dublin   20220113502017 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          46.82   EUR          11:39:04   Euronext Dublin   20220113508417 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          46.84   EUR          11:41:03   Euronext Dublin   20220113512257 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          46.84   EUR          11:41:03   Euronext Dublin   20220113512513 
             -------------  ---------  -----------  ----------------  ---------------- 
         77          46.84   EUR          11:44:00   Euronext Dublin   20220113513537 
             -------------  ---------  -----------  ----------------  ---------------- 
        233          46.84   EUR          11:44:01   Euronext Dublin   20220113515073 
             -------------  ---------  -----------  ----------------  ---------------- 
         14          46.83   EUR          11:45:00   Euronext Dublin   20220113516609 
             -------------  ---------  -----------  ----------------  ---------------- 
         70          46.83   EUR          11:45:00   Euronext Dublin   20220113516865 
             -------------  ---------  -----------  ----------------  ---------------- 
        173          46.83   EUR          11:51:00   Euronext Dublin   20220113521729 
             -------------  ---------  -----------  ----------------  ---------------- 
        304          46.83   EUR          11:51:00   Euronext Dublin   20220113521985 
             -------------  ---------  -----------  ----------------  ---------------- 
        120          46.83   EUR          11:51:00   Euronext Dublin   20220113522241 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.82   EUR          11:51:01   Euronext Dublin   20220113523009 
             -------------  ---------  -----------  ----------------  ---------------- 
         76          46.81   EUR          11:52:00   Euronext Dublin   20220113524801 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.81   EUR          11:52:00   Euronext Dublin   20220113525825 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          46.83   EUR          11:57:03   Euronext Dublin   20220113533505 
             -------------  ---------  -----------  ----------------  ---------------- 
         54          46.83   EUR          11:58:02   Euronext Dublin   20220113533761 
             -------------  ---------  -----------  ----------------  ---------------- 
         52          46.83   EUR          11:58:02   Euronext Dublin   20220113534017 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          46.83   EUR          11:58:02   Euronext Dublin   20220113534273 
             -------------  ---------  -----------  ----------------  ---------------- 
         37          46.83   EUR          11:58:02   Euronext Dublin   20220113534529 
             -------------  ---------  -----------  ----------------  ---------------- 
        286          46.82   EUR          11:59:03   Euronext Dublin   20220113536065 
             -------------  ---------  -----------  ----------------  ---------------- 
        348          46.83   EUR          12:02:00   Euronext Dublin   20220113537345 
             -------------  ---------  -----------  ----------------  ---------------- 
         38          46.83   EUR          12:02:00   Euronext Dublin   20220113537601 
             -------------  ---------  -----------  ----------------  ---------------- 
        132          46.83   EUR          12:02:00   Euronext Dublin   20220113538625 
             -------------  ---------  -----------  ----------------  ---------------- 
        118          46.83   EUR          12:02:00   Euronext Dublin   20220113538881 
             -------------  ---------  -----------  ----------------  ---------------- 
        176          46.83   EUR          12:02:00   Euronext Dublin   20220113539137 
             -------------  ---------  -----------  ----------------  ---------------- 
         99          46.82   EUR          12:02:00   Euronext Dublin   20220113539905 
             -------------  ---------  -----------  ----------------  ---------------- 
        229          46.81   EUR          12:03:04   Euronext Dublin   20220113540673 
             -------------  ---------  -----------  ----------------  ---------------- 
        157          46.82   EUR          12:04:01   Euronext Dublin   20220113543745 
             -------------  ---------  -----------  ----------------  ---------------- 
         29          46.83   EUR          12:09:02   Euronext Dublin   20220113545793 
             -------------  ---------  -----------  ----------------  ---------------- 
         91          46.84   EUR          12:12:03   Euronext Dublin   20220113547585 
             -------------  ---------  -----------  ----------------  ---------------- 
        271          46.85   EUR          12:15:02   Euronext Dublin   20220113549889 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.85   EUR          12:15:02   Euronext Dublin   20220113550145 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.85   EUR          12:15:02   Euronext Dublin   20220113550657 
             -------------  ---------  -----------  ----------------  ---------------- 
        471          46.84   EUR          12:15:04   Euronext Dublin   20220113550913 
             -------------  ---------  -----------  ----------------  ---------------- 
        214          46.84   EUR          12:15:04   Euronext Dublin   20220113552449 
             -------------  ---------  -----------  ----------------  ---------------- 
        127          46.83   EUR          12:16:01   Euronext Dublin   20220113552961 
             -------------  ---------  -----------  ----------------  ---------------- 
         14          46.84   EUR          12:20:03   Euronext Dublin   20220113558081 
             -------------  ---------  -----------  ----------------  ---------------- 
        146          46.84   EUR          12:20:03   Euronext Dublin   20220113558337 
             -------------  ---------  -----------  ----------------  ---------------- 
        140          46.84   EUR          12:20:03   Euronext Dublin   20220113558593 
             -------------  ---------  -----------  ----------------  ---------------- 
        110          46.84   EUR          12:20:03   Euronext Dublin   20220113558849 
             -------------  ---------  -----------  ----------------  ---------------- 
        101          46.84   EUR          12:22:01   Euronext Dublin   20220113560385 
             -------------  ---------  -----------  ----------------  ---------------- 
        165          46.83   EUR          12:23:05   Euronext Dublin   20220113563713 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.84   EUR          12:23:05   Euronext Dublin   20220113564737 
             -------------  ---------  -----------  ----------------  ---------------- 
        284          46.84   EUR          12:27:00   Euronext Dublin   20220113571393 
             -------------  ---------  -----------  ----------------  ---------------- 
         78          46.85   EUR          12:29:02   Euronext Dublin   20220113578305 
             -------------  ---------  -----------  ----------------  ---------------- 
        165          46.84   EUR          12:29:02   Euronext Dublin   20220113580097 
             -------------  ---------  -----------  ----------------  ---------------- 
        285          46.84   EUR          12:31:03   Euronext Dublin   20220113591617 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          46.84   EUR          12:33:00   Euronext Dublin   20220113593665 
             -------------  ---------  -----------  ----------------  ---------------- 
         57          46.84   EUR          12:33:00   Euronext Dublin   20220113595969 
             -------------  ---------  -----------  ----------------  ---------------- 
        413          46.84   EUR          12:39:05   Euronext Dublin   20220113616449 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.84   EUR          12:41:03   Euronext Dublin   20220113618241 
             -------------  ---------  -----------  ----------------  ---------------- 
         17          46.84   EUR          12:41:03   Euronext Dublin   20220113618497 
             -------------  ---------  -----------  ----------------  ---------------- 
        145          46.83   EUR          12:43:02   Euronext Dublin   20220113620033 
             -------------  ---------  -----------  ----------------  ---------------- 
         16          46.83   EUR          12:43:02   Euronext Dublin   20220113620289 
             -------------  ---------  -----------  ----------------  ---------------- 
         74          46.82   EUR          12:43:03   Euronext Dublin   20220113621313 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          46.81   EUR          12:44:04   Euronext Dublin   20220113623105 
             -------------  ---------  -----------  ----------------  ---------------- 
         42           46.8   EUR          12:45:00   Euronext Dublin   20220113625153 
             -------------  ---------  -----------  ----------------  ---------------- 
          2           46.8   EUR          12:46:02   Euronext Dublin   20220113629761 
             -------------  ---------  -----------  ----------------  ---------------- 
        105          46.79   EUR          12:48:04   Euronext Dublin   20220113633601 
             -------------  ---------  -----------  ----------------  ---------------- 
        154          46.79   EUR          12:48:04   Euronext Dublin   20220113633857 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.79   EUR          12:48:04   Euronext Dublin   20220113634881 
             -------------  ---------  -----------  ----------------  ---------------- 
         71          46.79   EUR          12:54:01   Euronext Dublin   20220113636673 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          46.79   EUR          12:54:01   Euronext Dublin   20220113637441 
             -------------  ---------  -----------  ----------------  ---------------- 
        120          46.79   EUR          12:55:00   Euronext Dublin   20220113637697 
             -------------  ---------  -----------  ----------------  ---------------- 
        245          46.78   EUR          12:55:03   Euronext Dublin   20220113639489 
             -------------  ---------  -----------  ----------------  ---------------- 
        132          46.78   EUR          12:55:03   Euronext Dublin   20220113639745 
             -------------  ---------  -----------  ----------------  ---------------- 
        144          46.77   EUR          12:58:03   Euronext Dublin   20220113648193 
             -------------  ---------  -----------  ----------------  ---------------- 
         69          46.77   EUR          12:58:04   Euronext Dublin   20220113649729 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          46.76   EUR          12:59:03   Euronext Dublin   20220113651521 
             -------------  ---------  -----------  ----------------  ---------------- 
        110          46.74   EUR          13:00:05   Euronext Dublin   20220113662529 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          46.73   EUR          13:01:01   Euronext Dublin   20220113665089 
             -------------  ---------  -----------  ----------------  ---------------- 
        148          46.73   EUR          13:02:04   Euronext Dublin   20220113667649 
             -------------  ---------  -----------  ----------------  ---------------- 
        187          46.74   EUR          13:04:01   Euronext Dublin   20220113672513 
             -------------  ---------  -----------  ----------------  ---------------- 
        185          46.73   EUR          13:05:04   Euronext Dublin   20220113673793 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          46.71   EUR          13:05:04   Euronext Dublin   20220113674561 
             -------------  ---------  -----------  ----------------  ---------------- 
          3          46.67   EUR          13:07:04   Euronext Dublin   20220113678657 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          46.66   EUR          13:08:02   Euronext Dublin   20220113680449 
             -------------  ---------  -----------  ----------------  ---------------- 
         98          46.65   EUR          13:08:02   Euronext Dublin   20220113682753 
             -------------  ---------  -----------  ----------------  ---------------- 
         61          46.65   EUR          13:08:02   Euronext Dublin   20220113683009 
             -------------  ---------  -----------  ----------------  ---------------- 
         41          46.67   EUR          13:10:04   Euronext Dublin   20220113686337 
             -------------  ---------  -----------  ----------------  ---------------- 
        284          46.67   EUR          13:11:05   Euronext Dublin   20220113689921 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          46.67   EUR          13:16:05   Euronext Dublin   20220113694785 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          46.67   EUR          13:16:05   Euronext Dublin   20220113695041 
             -------------  ---------  -----------  ----------------  ---------------- 
         89          46.67   EUR          13:19:00   Euronext Dublin   20220113695297 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.67   EUR          13:20:00   Euronext Dublin   20220113697857 
             -------------  ---------  -----------  ----------------  ---------------- 
         87          46.67   EUR          13:20:00   Euronext Dublin   20220113698113 
             -------------  ---------  -----------  ----------------  ---------------- 
         40          46.67   EUR          13:20:00   Euronext Dublin   20220113698369 
             -------------  ---------  -----------  ----------------  ---------------- 
         26          46.67   EUR          13:20:05   Euronext Dublin   20220113699393 
             -------------  ---------  -----------  ----------------  ---------------- 
         15          46.67   EUR          13:20:05   Euronext Dublin   20220113699649 
             -------------  ---------  -----------  ----------------  ---------------- 
        202          46.67   EUR          13:20:05   Euronext Dublin   20220113699905 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.67   EUR          13:20:05   Euronext Dublin   20220113700673 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          46.67   EUR          13:20:05   Euronext Dublin   20220113700929 
             -------------  ---------  -----------  ----------------  ---------------- 
        228          46.67   EUR          13:24:00   Euronext Dublin   20220113704769 
             -------------  ---------  -----------  ----------------  ---------------- 
         76          46.67   EUR          13:24:00   Euronext Dublin   20220113705793 
             -------------  ---------  -----------  ----------------  ---------------- 
         68          46.82   EUR          13:34:00   Euronext Dublin   20220113712961 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.81   EUR          13:34:02   Euronext Dublin   20220113714241 
             -------------  ---------  -----------  ----------------  ---------------- 
         89          46.81   EUR          13:34:02   Euronext Dublin   20220113714497 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          46.81   EUR          13:34:02   Euronext Dublin   20220113715009 
             -------------  ---------  -----------  ----------------  ---------------- 
         15          46.81   EUR          13:34:02   Euronext Dublin   20220113715265 
             -------------  ---------  -----------  ----------------  ---------------- 
        609           46.8   EUR          13:34:03   Euronext Dublin   20220113715777 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.78   EUR          13:34:05   Euronext Dublin   20220113717825 
             -------------  ---------  -----------  ----------------  ---------------- 
        126          46.77   EUR          13:36:05   Euronext Dublin   20220113721409 
             -------------  ---------  -----------  ----------------  ---------------- 
        170          46.77   EUR          13:36:05   Euronext Dublin   20220113721665 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          46.77   EUR          13:36:05   Euronext Dublin   20220113721921 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          46.77   EUR          13:37:02   Euronext Dublin   20220113723713 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          46.75   EUR          13:37:05   Euronext Dublin   20220113725505 
             -------------  ---------  -----------  ----------------  ---------------- 
         43           46.8   EUR          13:42:01   Euronext Dublin   20220113729857 
             -------------  ---------  -----------  ----------------  ---------------- 
         81          46.79   EUR          13:42:03   Euronext Dublin   20220113731137 
             -------------  ---------  -----------  ----------------  ---------------- 
        185          46.79   EUR          13:42:03   Euronext Dublin   20220113731393 
             -------------  ---------  -----------  ----------------  ---------------- 
        143          46.79   EUR          13:42:03   Euronext Dublin   20220113731905 
             -------------  ---------  -----------  ----------------  ---------------- 
        102          46.79   EUR          13:42:03   Euronext Dublin   20220113732161 
             -------------  ---------  -----------  ----------------  ---------------- 
        101           46.8   EUR          13:43:00   Euronext Dublin   20220113735489 
             -------------  ---------  -----------  ----------------  ---------------- 
        140           46.8   EUR          13:43:00   Euronext Dublin   20220113735745 
             -------------  ---------  -----------  ----------------  ---------------- 
         50           46.8   EUR          13:43:00   Euronext Dublin   20220113736001 
             -------------  ---------  -----------  ----------------  ---------------- 
        154          46.83   EUR          13:45:05   Euronext Dublin   20220113737281 
             -------------  ---------  -----------  ----------------  ---------------- 
        131          46.83   EUR          13:45:05   Euronext Dublin   20220113737537 
             -------------  ---------  -----------  ----------------  ---------------- 
         40          46.83   EUR          13:45:05   Euronext Dublin   20220113737793 
             -------------  ---------  -----------  ----------------  ---------------- 
         91          46.83   EUR          13:45:05   Euronext Dublin   20220113738049 
             -------------  ---------  -----------  ----------------  ---------------- 
        245          46.88   EUR          13:49:00   Euronext Dublin   20220113742657 
             -------------  ---------  -----------  ----------------  ---------------- 
        276          46.88   EUR          13:49:00   Euronext Dublin   20220113743169 
             -------------  ---------  -----------  ----------------  ---------------- 
        242          46.88   EUR          13:49:00   Euronext Dublin   20220113743425 
             -------------  ---------  -----------  ----------------  ---------------- 
         10           46.9   EUR          13:50:04   Euronext Dublin   20220113749057 
             -------------  ---------  -----------  ----------------  ---------------- 
         17           46.9   EUR          13:50:04   Euronext Dublin   20220113749313 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          46.88   EUR          13:51:00   Euronext Dublin   20220113749825 
             -------------  ---------  -----------  ----------------  ---------------- 
         17          46.87   EUR          13:51:00   Euronext Dublin   20220113750081 
             -------------  ---------  -----------  ----------------  ---------------- 
        106          46.87   EUR          13:51:00   Euronext Dublin   20220113750337 
             -------------  ---------  -----------  ----------------  ---------------- 
        161          46.86   EUR          13:52:03   Euronext Dublin   20220113751361 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          46.85   EUR          13:52:05   Euronext Dublin   20220113752641 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          46.93   EUR          13:59:00   Euronext Dublin   20220113761857 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          46.93   EUR          13:59:01   Euronext Dublin   20220113762113 
             -------------  ---------  -----------  ----------------  ---------------- 
         40          46.94   EUR          13:59:03   Euronext Dublin   20220113762625 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          46.94   EUR          13:59:03   Euronext Dublin   20220113762881 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          46.94   EUR          13:59:03   Euronext Dublin   20220113763137 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          46.94   EUR          13:59:03   Euronext Dublin   20220113763393 
             -------------  ---------  -----------  ----------------  ---------------- 
        195          46.94   EUR          13:59:03   Euronext Dublin   20220113763905 
             -------------  ---------  -----------  ----------------  ---------------- 
        264          46.94   EUR          13:59:03   Euronext Dublin   20220113764161 
             -------------  ---------  -----------  ----------------  ---------------- 
          2          46.94   EUR          13:59:03   Euronext Dublin   20220113764417 
             -------------  ---------  -----------  ----------------  ---------------- 
        121          46.98   EUR          14:05:05   Euronext Dublin   20220113770817 
             -------------  ---------  -----------  ----------------  ---------------- 
         72          46.98   EUR          14:06:03   Euronext Dublin   20220113771073 
             -------------  ---------  -----------  ----------------  ---------------- 
        767             47   EUR          14:09:03   Euronext Dublin   20220113773633 
             -------------  ---------  -----------  ----------------  ---------------- 
         25             47   EUR          14:12:03   Euronext Dublin   20220113789249 
             -------------  ---------  -----------  ----------------  ---------------- 
        141             47   EUR          14:15:03   Euronext Dublin   20220113790273 
             -------------  ---------  -----------  ----------------  ---------------- 
         43             47   EUR          14:15:03   Euronext Dublin   20220113790529 
             -------------  ---------  -----------  ----------------  ---------------- 
        126             47   EUR          14:15:03   Euronext Dublin   20220113790785 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          46.98   EUR          14:18:00   Euronext Dublin   20220113798721 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          46.98   EUR          14:18:00   Euronext Dublin   20220113798977 
             -------------  ---------  -----------  ----------------  ---------------- 
        221          46.97   EUR          14:20:00   Euronext Dublin   20220113800001 
             -------------  ---------  -----------  ----------------  ---------------- 
        137          46.97   EUR          14:20:00   Euronext Dublin   20220113801025 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          46.97   EUR          14:20:00   Euronext Dublin   20220113801281 
             -------------  ---------  -----------  ----------------  ---------------- 
        115          46.97   EUR          14:21:01   Euronext Dublin   20220113802049 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.96   EUR          14:21:03   Euronext Dublin   20220113802817 
             -------------  ---------  -----------  ----------------  ---------------- 
         92          46.95   EUR          14:22:04   Euronext Dublin   20220113805377 
             -------------  ---------  -----------  ----------------  ---------------- 
         65          46.95   EUR          14:22:04   Euronext Dublin   20220113805633 
             -------------  ---------  -----------  ----------------  ---------------- 
        144          46.99   EUR          14:24:02   Euronext Dublin   20220113809985 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.98   EUR          14:24:04   Euronext Dublin   20220113811009 
             -------------  ---------  -----------  ----------------  ---------------- 
         56          46.98   EUR          14:25:04   Euronext Dublin   20220113812801 
             -------------  ---------  -----------  ----------------  ---------------- 
        134          46.97   EUR          14:26:05   Euronext Dublin   20220113813569 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          46.97   EUR          14:26:05   Euronext Dublin   20220113814081 
             -------------  ---------  -----------  ----------------  ---------------- 
         54             47   EUR          14:30:00   Euronext Dublin   20220113824321 
             -------------  ---------  -----------  ----------------  ---------------- 
         72          46.99   EUR          14:30:00   Euronext Dublin   20220113825089 
             -------------  ---------  -----------  ----------------  ---------------- 
        447             47   EUR          14:31:00   Euronext Dublin   20220113829697 
             -------------  ---------  -----------  ----------------  ---------------- 
         20             47   EUR          14:31:00   Euronext Dublin   20220113832513 
             -------------  ---------  -----------  ----------------  ---------------- 
         84             47   EUR          14:31:00   Euronext Dublin   20220113832769 
             -------------  ---------  -----------  ----------------  ---------------- 
        111          46.99   EUR          14:31:01   Euronext Dublin   20220113835585 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          46.98   EUR          14:31:01   Euronext Dublin   20220113836097 
             -------------  ---------  -----------  ----------------  ---------------- 
        216             47   EUR          14:33:03   Euronext Dublin   20220113841729 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.19   EUR          14:55:02   Euronext Dublin   20220113952833 
             -------------  ---------  -----------  ----------------  ---------------- 
         40           47.2   EUR          14:55:05   Euronext Dublin   20220113955393 
             -------------  ---------  -----------  ----------------  ---------------- 
         56           47.2   EUR          14:55:05   Euronext Dublin   20220113955649 
             -------------  ---------  -----------  ----------------  ---------------- 
         87           47.2   EUR          14:56:03   Euronext Dublin   20220113956417 
             -------------  ---------  -----------  ----------------  ---------------- 
         93           47.2   EUR          14:56:03   Euronext Dublin   20220113958209 
             -------------  ---------  -----------  ----------------  ---------------- 
         45           47.2   EUR          14:56:04   Euronext Dublin   20220113960513 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          47.21   EUR          14:57:03   Euronext Dublin   20220113963073 
             -------------  ---------  -----------  ----------------  ---------------- 
         85           47.2   EUR          14:58:02   Euronext Dublin   20220113964609 
             -------------  ---------  -----------  ----------------  ---------------- 
         55          47.19   EUR          14:58:02   Euronext Dublin   20220113965377 
             -------------  ---------  -----------  ----------------  ---------------- 
         74          47.22   EUR          14:58:05   Euronext Dublin   20220113968705 
             -------------  ---------  -----------  ----------------  ---------------- 
         78          47.21   EUR          14:59:03   Euronext Dublin   20220113972033 
             -------------  ---------  -----------  ----------------  ---------------- 
        117          47.22   EUR          15:00:03   Euronext Dublin   20220113977921 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          47.22   EUR          15:00:04   Euronext Dublin   20220113978689 
             -------------  ---------  -----------  ----------------  ---------------- 
         80           47.2   EUR          15:01:01   Euronext Dublin   20220113980993 
             -------------  ---------  -----------  ----------------  ---------------- 
          5          47.22   EUR          15:02:05   Euronext Dublin   20220113986113 
             -------------  ---------  -----------  ----------------  ---------------- 
        208          47.22   EUR          15:02:05   Euronext Dublin   20220113986625 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          47.21   EUR          15:03:01   Euronext Dublin   20220113987905 
             -------------  ---------  -----------  ----------------  ---------------- 
         53          47.18   EUR          15:03:03   Euronext Dublin   20220113990209 
             -------------  ---------  -----------  ----------------  ---------------- 
        140           47.2   EUR          15:04:04   Euronext Dublin   20220113993793 
             -------------  ---------  -----------  ----------------  ---------------- 
         43           47.2   EUR          15:04:04   Euronext Dublin   20220113994305 
             -------------  ---------  -----------  ----------------  ---------------- 
         88          47.17   EUR          15:05:03   Euronext Dublin   20220113998401 
             -------------  ---------  -----------  ----------------  ---------------- 
         15          47.17   EUR          15:05:03   Euronext Dublin   20220113999681 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          47.17   EUR          15:05:03   Euronext Dublin   20220113999937 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          47.17   EUR          15:06:01   Euronext Dublin   202201131005313 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          47.16   EUR          15:06:01   Euronext Dublin   202201131006593 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          47.14   EUR          15:07:04   Euronext Dublin   202201131007361 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.13   EUR          15:08:04   Euronext Dublin   202201131010177 
             -------------  ---------  -----------  ----------------  ---------------- 
          4          47.13   EUR          15:08:04   Euronext Dublin   202201131010433 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.12   EUR          15:08:05   Euronext Dublin   202201131010945 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.12   EUR          15:08:05   Euronext Dublin   202201131011201 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          47.12   EUR          15:08:05   Euronext Dublin   202201131011713 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          47.12   EUR          15:09:05   Euronext Dublin   202201131014529 
             -------------  ---------  -----------  ----------------  ---------------- 
        106          47.11   EUR          15:10:01   Euronext Dublin   202201131015553 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          47.14   EUR          15:11:00   Euronext Dublin   202201131019137 
             -------------  ---------  -----------  ----------------  ---------------- 
        155          47.14   EUR          15:11:00   Euronext Dublin   202201131019393 
             -------------  ---------  -----------  ----------------  ---------------- 
        156          47.16   EUR          15:11:05   Euronext Dublin   202201131021185 
             -------------  ---------  -----------  ----------------  ---------------- 
        159          47.15   EUR          15:12:05   Euronext Dublin   202201131025025 
             -------------  ---------  -----------  ----------------  ---------------- 
         78          47.14   EUR          15:14:02   Euronext Dublin   202201131030145 
             -------------  ---------  -----------  ----------------  ---------------- 
         67          47.14   EUR          15:14:02   Euronext Dublin   202201131030401 
             -------------  ---------  -----------  ----------------  ---------------- 
         99          47.14   EUR          15:14:02   Euronext Dublin   202201131030657 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          47.11   EUR          15:15:00   Euronext Dublin   202201131031425 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          47.11   EUR          15:15:00   Euronext Dublin   202201131031937 
             -------------  ---------  -----------  ----------------  ---------------- 
        171           47.1   EUR          15:16:02   Euronext Dublin   202201131034241 
             -------------  ---------  -----------  ----------------  ---------------- 
         63           47.1   EUR          15:16:02   Euronext Dublin   202201131035521 
             -------------  ---------  -----------  ----------------  ---------------- 
        133           47.1   EUR          15:17:03   Euronext Dublin   202201131039105 
             -------------  ---------  -----------  ----------------  ---------------- 
         69           47.1   EUR          15:17:03   Euronext Dublin   202201131039617 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          47.08   EUR          15:17:04   Euronext Dublin   202201131040385 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.07   EUR          15:18:00   Euronext Dublin   202201131041665 
             -------------  ---------  -----------  ----------------  ---------------- 
        223          47.08   EUR          15:19:03   Euronext Dublin   202201131047297 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.08   EUR          15:19:03   Euronext Dublin   202201131047809 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          47.11   EUR          15:20:03   Euronext Dublin   202201131051649 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.11   EUR          15:20:04   Euronext Dublin   202201131051905 
             -------------  ---------  -----------  ----------------  ---------------- 
         74          47.11   EUR          15:20:04   Euronext Dublin   202201131052161 
             -------------  ---------  -----------  ----------------  ---------------- 
         11          47.11   EUR          15:20:04   Euronext Dublin   202201131052417 
             -------------  ---------  -----------  ----------------  ---------------- 
        214           47.1   EUR          15:21:00   Euronext Dublin   202201131053441 
             -------------  ---------  -----------  ----------------  ---------------- 
        121           47.1   EUR          15:21:00   Euronext Dublin   202201131053697 
             -------------  ---------  -----------  ----------------  ---------------- 
        126          47.09   EUR          15:21:04   Euronext Dublin   202201131055233 
             -------------  ---------  -----------  ----------------  ---------------- 
         79           47.1   EUR          15:22:02   Euronext Dublin   202201131058049 
             -------------  ---------  -----------  ----------------  ---------------- 
        125           47.1   EUR          15:22:02   Euronext Dublin   202201131058305 
             -------------  ---------  -----------  ----------------  ---------------- 
        107           47.1   EUR          15:22:02   Euronext Dublin   202201131058817 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          47.14   EUR          15:23:00   Euronext Dublin   202201131059329 
             -------------  ---------  -----------  ----------------  ---------------- 
         33          47.14   EUR          15:23:00   Euronext Dublin   202201131059585 
             -------------  ---------  -----------  ----------------  ---------------- 
         69          47.14   EUR          15:23:02   Euronext Dublin   202201131060353 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          47.14   EUR          15:23:02   Euronext Dublin   202201131061121 
             -------------  ---------  -----------  ----------------  ---------------- 
         58          47.14   EUR          15:23:02   Euronext Dublin   202201131061377 
             -------------  ---------  -----------  ----------------  ---------------- 
        101          47.14   EUR          15:24:04   Euronext Dublin   202201131062657 
             -------------  ---------  -----------  ----------------  ---------------- 
        400          47.13   EUR          15:25:02   Euronext Dublin   202201131063425 
             -------------  ---------  -----------  ----------------  ---------------- 
         94          47.13   EUR          15:25:02   Euronext Dublin   202201131063681 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          47.13   EUR          15:25:02   Euronext Dublin   202201131063937 
             -------------  ---------  -----------  ----------------  ---------------- 
        140          47.17   EUR          15:26:04   Euronext Dublin   202201131065729 
             -------------  ---------  -----------  ----------------  ---------------- 
        242          47.16   EUR          15:27:00   Euronext Dublin   202201131066497 
             -------------  ---------  -----------  ----------------  ---------------- 
         54          47.16   EUR          15:27:00   Euronext Dublin   202201131067265 
             -------------  ---------  -----------  ----------------  ---------------- 
        201          47.16   EUR          15:27:05   Euronext Dublin   202201131071105 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          47.16   EUR          15:27:05   Euronext Dublin   202201131071361 
             -------------  ---------  -----------  ----------------  ---------------- 
        120          47.15   EUR          15:29:00   Euronext Dublin   202201131073665 
             -------------  ---------  -----------  ----------------  ---------------- 
         55          47.16   EUR          15:29:01   Euronext Dublin   202201131074177 
             -------------  ---------  -----------  ----------------  ---------------- 
         67          47.16   EUR          15:29:02   Euronext Dublin   202201131074433 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          47.16   EUR          15:29:02   Euronext Dublin   202201131074689 
             -------------  ---------  -----------  ----------------  ---------------- 
          8          47.17   EUR          15:29:04   Euronext Dublin   202201131075713 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          47.17   EUR          15:29:05   Euronext Dublin   202201131076225 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          47.17   EUR          15:29:05   Euronext Dublin   202201131076481 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          47.17   EUR          15:29:05   Euronext Dublin   202201131076737 
             -------------  ---------  -----------  ----------------  ---------------- 
        345          47.18   EUR          15:30:00   Euronext Dublin   202201131077249 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          47.21   EUR          15:31:02   Euronext Dublin   202201131082625 
             -------------  ---------  -----------  ----------------  ---------------- 
        140          47.21   EUR          15:31:02   Euronext Dublin   202201131082881 
             -------------  ---------  -----------  ----------------  ---------------- 
         55          47.21   EUR          15:31:02   Euronext Dublin   202201131083137 
             -------------  ---------  -----------  ----------------  ---------------- 
        235          47.21   EUR          15:31:02   Euronext Dublin   202201131084929 
             -------------  ---------  -----------  ----------------  ---------------- 
        193          47.19   EUR          15:32:00   Euronext Dublin   202201131088769 
             -------------  ---------  -----------  ----------------  ---------------- 
         58          47.19   EUR          15:32:00   Euronext Dublin   202201131089281 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          47.17   EUR          15:32:03   Euronext Dublin   202201131090817 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          47.17   EUR          15:32:03   Euronext Dublin   202201131091073 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          47.17   EUR          15:32:03   Euronext Dublin   202201131091329 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          47.14   EUR          15:32:05   Euronext Dublin   202201131092353 
             -------------  ---------  -----------  ----------------  ---------------- 
         78          47.14   EUR          15:32:05   Euronext Dublin   202201131092865 
             -------------  ---------  -----------  ----------------  ---------------- 
        212          47.16   EUR          15:34:00   Euronext Dublin   202201131097729 
             -------------  ---------  -----------  ----------------  ---------------- 
        245          47.16   EUR          15:34:00   Euronext Dublin   202201131097985 
             -------------  ---------  -----------  ----------------  ---------------- 
        174          47.15   EUR          15:34:05   Euronext Dublin   202201131099777 
             -------------  ---------  -----------  ----------------  ---------------- 
        128          47.13   EUR          15:34:05   Euronext Dublin   202201131102593 
             -------------  ---------  -----------  ----------------  ---------------- 
        156          47.14   EUR          15:35:03   Euronext Dublin   202201131104129 
             -------------  ---------  -----------  ----------------  ---------------- 
         77           47.1   EUR          15:35:04   Euronext Dublin   202201131104897 
             -------------  ---------  -----------  ----------------  ---------------- 
        134          47.14   EUR          15:36:03   Euronext Dublin   202201131112577 
             -------------  ---------  -----------  ----------------  ---------------- 
         94          47.13   EUR          15:36:04   Euronext Dublin   202201131113345 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          47.12   EUR          15:36:05   Euronext Dublin   202201131114625 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          47.13   EUR          15:38:04   Euronext Dublin   202201131117953 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.13   EUR          15:38:04   Euronext Dublin   202201131118209 
             -------------  ---------  -----------  ----------------  ---------------- 
         93          47.13   EUR          15:38:04   Euronext Dublin   202201131118465 
             -------------  ---------  -----------  ----------------  ---------------- 
        163          47.13   EUR          15:38:04   Euronext Dublin   202201131120001 
             -------------  ---------  -----------  ----------------  ---------------- 
         38          47.15   EUR          15:40:01   Euronext Dublin   202201131123585 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          47.15   EUR          15:40:02   Euronext Dublin   202201131123841 
             -------------  ---------  -----------  ----------------  ---------------- 
        318          47.15   EUR          15:40:02   Euronext Dublin   202201131124353 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          47.15   EUR          15:41:05   Euronext Dublin   202201131126913 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          47.15   EUR          15:42:00   Euronext Dublin   202201131127169 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          47.15   EUR          15:42:02   Euronext Dublin   202201131129473 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          47.15   EUR          15:42:02   Euronext Dublin   202201131129729 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          47.15   EUR          15:42:02   Euronext Dublin   202201131130497 
             -------------  ---------  -----------  ----------------  ---------------- 
         73          47.15   EUR          15:42:03   Euronext Dublin   202201131130753 
             -------------  ---------  -----------  ----------------  ---------------- 
         98          47.13   EUR          15:42:05   Euronext Dublin   202201131131521 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.15   EUR          15:44:02   Euronext Dublin   202201131132801 
             -------------  ---------  -----------  ----------------  ---------------- 
          3          47.15   EUR          15:44:02   Euronext Dublin   202201131133057 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.15   EUR          15:44:03   Euronext Dublin   202201131133569 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          47.15   EUR          15:45:01   Euronext Dublin   202201131134081 
             -------------  ---------  -----------  ----------------  ---------------- 
         74          47.15   EUR          15:45:01   Euronext Dublin   202201131134337 
             -------------  ---------  -----------  ----------------  ---------------- 
        460          47.14   EUR          15:45:01   Euronext Dublin   202201131134849 
             -------------  ---------  -----------  ----------------  ---------------- 
         64          47.14   EUR          15:45:01   Euronext Dublin   202201131135105 
             -------------  ---------  -----------  ----------------  ---------------- 
         28          47.16   EUR          15:46:01   Euronext Dublin   202201131138177 
             -------------  ---------  -----------  ----------------  ---------------- 
          6          47.16   EUR          15:46:01   Euronext Dublin   202201131138433 
             -------------  ---------  -----------  ----------------  ---------------- 
        145          47.18   EUR          15:47:00   Euronext Dublin   202201131141761 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.15   EUR          15:47:01   Euronext Dublin   202201131144321 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          47.16   EUR          15:48:01   Euronext Dublin   202201131146881 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          47.16   EUR          15:48:01   Euronext Dublin   202201131147137 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.16   EUR          15:48:04   Euronext Dublin   202201131149953 
             -------------  ---------  -----------  ----------------  ---------------- 
         41          47.17   EUR          15:49:01   Euronext Dublin   202201131152001 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.17   EUR          15:49:03   Euronext Dublin   202201131152257 
             -------------  ---------  -----------  ----------------  ---------------- 
         76          47.16   EUR          15:50:00   Euronext Dublin   202201131153537 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          47.11   EUR          15:50:01   Euronext Dublin   202201131154817 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.08   EUR          15:50:03   Euronext Dublin   202201131155585 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.08   EUR          15:50:05   Euronext Dublin   202201131156097 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.13   EUR          15:52:00   Euronext Dublin   202201131164545 
             -------------  ---------  -----------  ----------------  ---------------- 
        110          47.12   EUR          15:52:00   Euronext Dublin   202201131166593 
             -------------  ---------  -----------  ----------------  ---------------- 
         43           47.1   EUR          15:52:02   Euronext Dublin   202201131171969 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          47.12   EUR          15:53:01   Euronext Dublin   202201131172993 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          47.12   EUR          15:53:01   Euronext Dublin   202201131173249 
             -------------  ---------  -----------  ----------------  ---------------- 
         97          47.12   EUR          15:54:01   Euronext Dublin   202201131178369 
             -------------  ---------  -----------  ----------------  ---------------- 
        127          47.16   EUR          15:55:03   Euronext Dublin   202201131181953 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          47.18   EUR          15:56:00   Euronext Dublin   202201131185281 
             -------------  ---------  -----------  ----------------  ---------------- 
         64          47.18   EUR          15:56:00   Euronext Dublin   202201131185537 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          47.21   EUR          15:57:01   Euronext Dublin   202201131189633 
             -------------  ---------  -----------  ----------------  ---------------- 
        109          47.24   EUR          15:58:00   Euronext Dublin   202201131190657 
             -------------  ---------  -----------  ----------------  ---------------- 
        103          47.23   EUR          15:58:01   Euronext Dublin   202201131191169 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          47.24   EUR          15:58:05   Euronext Dublin   202201131194753 
             -------------  ---------  -----------  ----------------  ---------------- 
         64          47.24   EUR          15:58:05   Euronext Dublin   202201131196033 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          47.24   EUR          15:59:05   Euronext Dublin   202201131200129 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          47.24   EUR          16:00:01   Euronext Dublin   202201131200385 
             -------------  ---------  -----------  ----------------  ---------------- 
        116          47.25   EUR          16:00:04   Euronext Dublin   202201131202177 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          47.25   EUR          16:01:04   Euronext Dublin   202201131208321 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          47.25   EUR          16:01:04   Euronext Dublin   202201131208577 
             -------------  ---------  -----------  ----------------  ---------------- 
         61          47.27   EUR          16:10:05   Euronext Dublin   202201131248513 
             -------------  ---------  -----------  ----------------  ---------------- 
 

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

POSBKNBPOBKDODD

(END) Dow Jones Newswires

January 14, 2022 02:00 ET (07:00 GMT)

Crh (LSE:CRH)
Gráfica de Acción Histórica
De Abr 2022 a May 2022 Haga Click aquí para más Gráficas Crh.
Crh (LSE:CRH)
Gráfica de Acción Histórica
De May 2021 a May 2022 Haga Click aquí para más Gráficas Crh.