TIDMCRH

RNS Number : 4452S

CRH PLC

16 November 2021

 
 16(th) November 2021 
                   CRH plc Transaction in Own Shares 
 
 CRH plc ('CRH') announces that on 15(th) November 2021 it 
  purchased the following number of its ordinary shares (the 
  'ordinary shares') on Euronext Dublin from CRH's broker UBS. 
  The ordinary shares purchased will be held as treasury shares. 
 
 
                                                      Euronext Dublin 
------------------------------------------------ 
 Number of ordinary shares purchased:                     116,664 
--------------------------------------------------  ------------------- 
 Highest price paid per share:                           EUR44.4200 
-------------------------------------------------   ------------------- 
 Lowest price paid per share:                            EUR44.0200 
-------------------------------------------------   ------------------- 
 Volume weighted average price paid:                     EUR44.1994 
--------------------------------------------------  ------------------- 
 
 The purchases form part of CRH's intention to buy back ordinary 
  shares of up to $300 million in the period to 23(rd) December 
  2021 following its announcement on 30(th) September 2021 
  and were effected by CRH's broker as part of the Programme 
  announced on 30(th) September 2021. 
 Following settlement of the above transactions CRH will hold 
  21,578,300 of its ordinary shares in treasury which represents 
  2.714% of the issued ordinary share capital of CRH. Ordinary 
  shares held in treasury do not have any voting rights. Following 
  settlement, CRH will have 773,562,038 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 
  15(th) November 2021 by UBS on behalf of CRH as part of the 
  buyback programme is scheduled to this announcement. 
 
 Contact 
  Diarmuid Enright 
  Assistant Company Secretary 
  Tel: 00 3531 6344340 
 
 
 
 
 
 Transaction Details 
 
 Issuer name:               CRH plc 
                           -----------  ---------------- 
 LEI                        549300MIDJNNTH068E74 
------------  -----------  -----------------------------  ----------------------- 
 ISIN:                      IE0001827041 
------------  -----------  -----------------------------  ----------------------- 
 Intermediary name:         UBS Europe SE 
-------------------------  -----------------------------  ----------------------- 
 Intermediary code:         5299007QVIQ7IO64NX37 
-------------------------  -----------------------------  ----------------------- 
 Time zone:                 GMT 
------------  -----------  -----------  ----------------  ----------------------- 
 Currency:                  EUR 
 Date of Transactions:      15/11/2021 
                                        ---------------- 
 
 Aggregated Information 
 
      Trading venue          Currency    Volume Weighted     Aggregated volume 
                                          Average Price 
                                        ---------------- 
     Euronext Dublin 
          (XMSM)               EUR           44.1994              116,664 
-------------------------  -----------  ---------------- 
 
 
   Number        Price       Currency      Trade Time          Trading Venue        MatchID 
      of        per Share 
    Shares        (EUR) 
     101         44.21         EUR          08:05:26       Euronext Dublin (XMSM)   1659855 
              -----------  -----------  ----------------  -----------------------  -------- 
     363         44.21         EUR          08:05:26       Euronext Dublin (XMSM)   1659853 
              -----------  -----------  ----------------  -----------------------  -------- 
     36          44.21         EUR          08:05:26       Euronext Dublin (XMSM)   1659851 
              -----------  -----------  ----------------  -----------------------  -------- 
     533         44.23         EUR          08:10:05       Euronext Dublin (XMSM)   1670759 
              -----------  -----------  ----------------  -----------------------  -------- 
     525         44.13         EUR          08:10:59       Euronext Dublin (XMSM)   1672266 
              -----------  -----------  ----------------  -----------------------  -------- 
     526         44.12         EUR          08:12:08       Euronext Dublin (XMSM)   1673955 
              -----------  -----------  ----------------  -----------------------  -------- 
     295         44.10         EUR          08:15:06       Euronext Dublin (XMSM)   1677952 
              -----------  -----------  ----------------  -----------------------  -------- 
     33          44.10         EUR          08:15:06       Euronext Dublin (XMSM)   1677947 
              -----------  -----------  ----------------  -----------------------  -------- 
     495         44.12         EUR          08:15:06       Euronext Dublin (XMSM)   1677913 
              -----------  -----------  ----------------  -----------------------  -------- 
     164         44.10         EUR          08:15:07       Euronext Dublin (XMSM)   1677963 
              -----------  -----------  ----------------  -----------------------  -------- 
     453         44.09         EUR          08:17:29       Euronext Dublin (XMSM)   1681183 
              -----------  -----------  ----------------  -----------------------  -------- 
     478         44.08         EUR          08:18:09       Euronext Dublin (XMSM)   1682361 
              -----------  -----------  ----------------  -----------------------  -------- 
     540         44.11         EUR          08:21:12       Euronext Dublin (XMSM)   1686988 
              -----------  -----------  ----------------  -----------------------  -------- 
     539         44.10         EUR          08:21:15       Euronext Dublin (XMSM)   1687032 
              -----------  -----------  ----------------  -----------------------  -------- 
     513         44.14         EUR          08:23:08       Euronext Dublin (XMSM)   1689555 
              -----------  -----------  ----------------  -----------------------  -------- 
     493         44.13         EUR          08:23:25       Euronext Dublin (XMSM)   1689870 
              -----------  -----------  ----------------  -----------------------  -------- 
     171         44.14         EUR          08:26:18       Euronext Dublin (XMSM)   1694319 
              -----------  -----------  ----------------  -----------------------  -------- 
     331         44.14         EUR          08:26:18       Euronext Dublin (XMSM)   1694317 
              -----------  -----------  ----------------  -----------------------  -------- 
     274         44.09         EUR          08:26:52       Euronext Dublin (XMSM)   1695329 
              -----------  -----------  ----------------  -----------------------  -------- 
     241         44.09         EUR          08:26:57       Euronext Dublin (XMSM)   1695505 
              -----------  -----------  ----------------  -----------------------  -------- 
     520         44.12         EUR          08:29:43       Euronext Dublin (XMSM)   1699341 
              -----------  -----------  ----------------  -----------------------  -------- 
     536         44.15         EUR          08:33:04       Euronext Dublin (XMSM)   1704293 
              -----------  -----------  ----------------  -----------------------  -------- 
     56          44.09         EUR          08:36:06       Euronext Dublin (XMSM)   1709284 
              -----------  -----------  ----------------  -----------------------  -------- 
     420         44.09         EUR          08:36:06       Euronext Dublin (XMSM)   1709282 
              -----------  -----------  ----------------  -----------------------  -------- 
     103         44.05         EUR          08:37:37       Euronext Dublin (XMSM)   1711704 
              -----------  -----------  ----------------  -----------------------  -------- 
     283         44.08         EUR          08:39:01       Euronext Dublin (XMSM)   1713766 
              -----------  -----------  ----------------  -----------------------  -------- 
      3          44.08         EUR          08:39:02       Euronext Dublin (XMSM)   1713780 
              -----------  -----------  ----------------  -----------------------  -------- 
     75          44.08         EUR          08:39:16       Euronext Dublin (XMSM)   1714171 
              -----------  -----------  ----------------  -----------------------  -------- 
     182         44.08         EUR          08:39:18       Euronext Dublin (XMSM)   1714247 
              -----------  -----------  ----------------  -----------------------  -------- 
     512         44.13         EUR          08:43:05       Euronext Dublin (XMSM)   1720396 
              -----------  -----------  ----------------  -----------------------  -------- 
     455         44.15         EUR          08:44:55       Euronext Dublin (XMSM)   1723391 
              -----------  -----------  ----------------  -----------------------  -------- 
     57          44.14         EUR          08:46:24       Euronext Dublin (XMSM)   1725436 
              -----------  -----------  ----------------  -----------------------  -------- 
     476         44.14         EUR          08:46:24       Euronext Dublin (XMSM)   1725434 
              -----------  -----------  ----------------  -----------------------  -------- 
     79          44.11         EUR          08:47:06       Euronext Dublin (XMSM)   1726386 
              -----------  -----------  ----------------  -----------------------  -------- 
     207         44.11         EUR          08:47:35       Euronext Dublin (XMSM)   1727066 
              -----------  -----------  ----------------  -----------------------  -------- 
     102         44.11         EUR          08:47:36       Euronext Dublin (XMSM)   1727070 
              -----------  -----------  ----------------  -----------------------  -------- 
     57          44.11         EUR          08:47:46       Euronext Dublin (XMSM)   1727341 
              -----------  -----------  ----------------  -----------------------  -------- 
     465         44.08         EUR          08:49:11       Euronext Dublin (XMSM)   1729555 
              -----------  -----------  ----------------  -----------------------  -------- 
     104         44.06         EUR          08:54:04       Euronext Dublin (XMSM)   1738507 
              -----------  -----------  ----------------  -----------------------  -------- 
      1          44.06         EUR          08:54:05       Euronext Dublin (XMSM)   1738556 
              -----------  -----------  ----------------  -----------------------  -------- 
     19          44.06         EUR          08:54:06       Euronext Dublin (XMSM)   1738592 
              -----------  -----------  ----------------  -----------------------  -------- 
     87          44.06         EUR          08:54:06       Euronext Dublin (XMSM)   1738590 
              -----------  -----------  ----------------  -----------------------  -------- 
     261         44.08         EUR          08:56:31       Euronext Dublin (XMSM)   1742236 
              -----------  -----------  ----------------  -----------------------  -------- 
     250         44.08         EUR          08:56:31       Euronext Dublin (XMSM)   1742234 
              -----------  -----------  ----------------  -----------------------  -------- 
     26          44.08         EUR          08:56:31       Euronext Dublin (XMSM)   1742232 
              -----------  -----------  ----------------  -----------------------  -------- 
     468         44.07         EUR          08:56:52       Euronext Dublin (XMSM)   1742772 
              -----------  -----------  ----------------  -----------------------  -------- 
     497         44.10         EUR          08:59:16       Euronext Dublin (XMSM)   1746146 
              -----------  -----------  ----------------  -----------------------  -------- 
     449         44.13         EUR          09:00:50       Euronext Dublin (XMSM)   1748272 
              -----------  -----------  ----------------  -----------------------  -------- 
     42          44.12         EUR          09:02:16       Euronext Dublin (XMSM)   1749907 
              -----------  -----------  ----------------  -----------------------  -------- 
     528         44.15         EUR          09:03:44       Euronext Dublin (XMSM)   1751734 
              -----------  -----------  ----------------  -----------------------  -------- 
     192         44.21         EUR          09:06:00       Euronext Dublin (XMSM)   1755433 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.21         EUR          09:06:00       Euronext Dublin (XMSM)   1755431 
              -----------  -----------  ----------------  -----------------------  -------- 
     187         44.21         EUR          09:06:00       Euronext Dublin (XMSM)   1755429 
              -----------  -----------  ----------------  -----------------------  -------- 
     485         44.25         EUR          09:09:58       Euronext Dublin (XMSM)   1760608 
              -----------  -----------  ----------------  -----------------------  -------- 
     489         44.20         EUR          09:11:44       Euronext Dublin (XMSM)   1763386 
              -----------  -----------  ----------------  -----------------------  -------- 
     27          44.20         EUR          09:11:44       Euronext Dublin (XMSM)   1763384 
              -----------  -----------  ----------------  -----------------------  -------- 
     61          44.18         EUR          09:14:47       Euronext Dublin (XMSM)   1767233 
              -----------  -----------  ----------------  -----------------------  -------- 
     436         44.18         EUR          09:15:20       Euronext Dublin (XMSM)   1767974 
              -----------  -----------  ----------------  -----------------------  -------- 
     153         44.16         EUR          09:19:01       Euronext Dublin (XMSM)   1772169 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.16         EUR          09:19:01       Euronext Dublin (XMSM)   1772167 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.16         EUR          09:19:01       Euronext Dublin (XMSM)   1772165 
              -----------  -----------  ----------------  -----------------------  -------- 
     166         44.15         EUR          09:22:36       Euronext Dublin (XMSM)   1776399 
              -----------  -----------  ----------------  -----------------------  -------- 
     67          44.15         EUR          09:22:36       Euronext Dublin (XMSM)   1776397 
              -----------  -----------  ----------------  -----------------------  -------- 
     40          44.15         EUR          09:22:36       Euronext Dublin (XMSM)   1776395 
              -----------  -----------  ----------------  -----------------------  -------- 
     92          44.15         EUR          09:22:36       Euronext Dublin (XMSM)   1776393 
              -----------  -----------  ----------------  -----------------------  -------- 
     44          44.15         EUR          09:22:36       Euronext Dublin (XMSM)   1776391 
              -----------  -----------  ----------------  -----------------------  -------- 
     35          44.15         EUR          09:22:36       Euronext Dublin (XMSM)   1776389 
              -----------  -----------  ----------------  -----------------------  -------- 
     318         44.15         EUR          09:24:42       Euronext Dublin (XMSM)   1779260 
              -----------  -----------  ----------------  -----------------------  -------- 
     170         44.15         EUR          09:24:42       Euronext Dublin (XMSM)   1779258 
              -----------  -----------  ----------------  -----------------------  -------- 
     456         44.16         EUR          09:26:22       Euronext Dublin (XMSM)   1781394 
              -----------  -----------  ----------------  -----------------------  -------- 
     29          44.15         EUR          09:28:03       Euronext Dublin (XMSM)   1783533 
              -----------  -----------  ----------------  -----------------------  -------- 
     75          44.15         EUR          09:28:14       Euronext Dublin (XMSM)   1783709 
              -----------  -----------  ----------------  -----------------------  -------- 
     361         44.15         EUR          09:28:48       Euronext Dublin (XMSM)   1784285 
              -----------  -----------  ----------------  -----------------------  -------- 
     72          44.16         EUR          09:29:43       Euronext Dublin (XMSM)   1785384 
              -----------  -----------  ----------------  -----------------------  -------- 
     210         44.16         EUR          09:30:17       Euronext Dublin (XMSM)   1786107 
              -----------  -----------  ----------------  -----------------------  -------- 
     196         44.16         EUR          09:30:17       Euronext Dublin (XMSM)   1786105 
              -----------  -----------  ----------------  -----------------------  -------- 
     75          44.15         EUR          09:34:46       Euronext Dublin (XMSM)   1791088 
              -----------  -----------  ----------------  -----------------------  -------- 
     273         44.16         EUR          09:35:24       Euronext Dublin (XMSM)   1792046 
              -----------  -----------  ----------------  -----------------------  -------- 
     223         44.16         EUR          09:35:24       Euronext Dublin (XMSM)   1792044 
              -----------  -----------  ----------------  -----------------------  -------- 
     63          44.14         EUR          09:37:58       Euronext Dublin (XMSM)   1795043 
              -----------  -----------  ----------------  -----------------------  -------- 
     394         44.14         EUR          09:37:58       Euronext Dublin (XMSM)   1795041 
              -----------  -----------  ----------------  -----------------------  -------- 
     83          44.10         EUR          09:39:28       Euronext Dublin (XMSM)   1797569 
              -----------  -----------  ----------------  -----------------------  -------- 
     364         44.10         EUR          09:39:29       Euronext Dublin (XMSM)   1797595 
              -----------  -----------  ----------------  -----------------------  -------- 
     18          44.11         EUR          09:43:25       Euronext Dublin (XMSM)   1801492 
              -----------  -----------  ----------------  -----------------------  -------- 
     427         44.11         EUR          09:43:31       Euronext Dublin (XMSM)   1801582 
              -----------  -----------  ----------------  -----------------------  -------- 
     448         44.11         EUR          09:45:05       Euronext Dublin (XMSM)   1803162 
              -----------  -----------  ----------------  -----------------------  -------- 
     303         44.07         EUR          09:47:39       Euronext Dublin (XMSM)   1806404 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.07         EUR          09:47:39       Euronext Dublin (XMSM)   1806402 
              -----------  -----------  ----------------  -----------------------  -------- 
     508         44.02         EUR          09:49:41       Euronext Dublin (XMSM)   1808626 
              -----------  -----------  ----------------  -----------------------  -------- 
     59          44.05         EUR          09:51:36       Euronext Dublin (XMSM)   1811210 
              -----------  -----------  ----------------  -----------------------  -------- 
     213         44.07         EUR          09:55:22       Euronext Dublin (XMSM)   1815764 
              -----------  -----------  ----------------  -----------------------  -------- 
     272         44.07         EUR          09:55:22       Euronext Dublin (XMSM)   1815762 
              -----------  -----------  ----------------  -----------------------  -------- 
     76          44.06         EUR          09:57:48       Euronext Dublin (XMSM)   1819101 
              -----------  -----------  ----------------  -----------------------  -------- 
     76          44.06         EUR          09:57:48       Euronext Dublin (XMSM)   1819099 
              -----------  -----------  ----------------  -----------------------  -------- 
     579         44.08         EUR          10:00:11       Euronext Dublin (XMSM)   1822368 
              -----------  -----------  ----------------  -----------------------  -------- 
     457         44.13         EUR          10:03:08       Euronext Dublin (XMSM)   1824470 
              -----------  -----------  ----------------  -----------------------  -------- 
     506         44.12         EUR          10:04:30       Euronext Dublin (XMSM)   1825558 
              -----------  -----------  ----------------  -----------------------  -------- 
     43          44.10         EUR          10:05:02       Euronext Dublin (XMSM)   1826029 
              -----------  -----------  ----------------  -----------------------  -------- 
     196         44.10         EUR          10:05:02       Euronext Dublin (XMSM)   1826031 
              -----------  -----------  ----------------  -----------------------  -------- 
     232         44.10         EUR          10:07:18       Euronext Dublin (XMSM)   1827935 
              -----------  -----------  ----------------  -----------------------  -------- 
     536         44.09         EUR          10:08:20       Euronext Dublin (XMSM)   1828718 
              -----------  -----------  ----------------  -----------------------  -------- 
     46          44.07         EUR          10:12:09       Euronext Dublin (XMSM)   1831830 
              -----------  -----------  ----------------  -----------------------  -------- 
     205         44.07         EUR          10:12:11       Euronext Dublin (XMSM)   1831839 
              -----------  -----------  ----------------  -----------------------  -------- 
     286         44.07         EUR          10:12:16       Euronext Dublin (XMSM)   1831931 
              -----------  -----------  ----------------  -----------------------  -------- 
     155         44.05         EUR          10:13:29       Euronext Dublin (XMSM)   1832716 
              -----------  -----------  ----------------  -----------------------  -------- 
     545         44.07         EUR          10:16:06       Euronext Dublin (XMSM)   1834962 
              -----------  -----------  ----------------  -----------------------  -------- 
     42          44.10         EUR          10:19:51       Euronext Dublin (XMSM)   1837925 
              -----------  -----------  ----------------  -----------------------  -------- 
     448         44.11         EUR          10:21:48       Euronext Dublin (XMSM)   1839513 
              -----------  -----------  ----------------  -----------------------  -------- 
     14          44.11         EUR          10:21:48       Euronext Dublin (XMSM)   1839511 
              -----------  -----------  ----------------  -----------------------  -------- 
     36          44.12         EUR          10:23:44       Euronext Dublin (XMSM)   1841154 
              -----------  -----------  ----------------  -----------------------  -------- 
     107         44.12         EUR          10:23:44       Euronext Dublin (XMSM)   1841152 
              -----------  -----------  ----------------  -----------------------  -------- 
     358         44.12         EUR          10:23:44       Euronext Dublin (XMSM)   1841156 
              -----------  -----------  ----------------  -----------------------  -------- 
      4          44.12         EUR          10:23:45       Euronext Dublin (XMSM)   1841160 
              -----------  -----------  ----------------  -----------------------  -------- 
     451         44.12         EUR          10:24:25       Euronext Dublin (XMSM)   1841608 
              -----------  -----------  ----------------  -----------------------  -------- 
     25          44.12         EUR          10:24:25       Euronext Dublin (XMSM)   1841610 
              -----------  -----------  ----------------  -----------------------  -------- 
     467         44.09         EUR          10:29:03       Euronext Dublin (XMSM)   1845799 
              -----------  -----------  ----------------  -----------------------  -------- 
     450         44.09         EUR          10:33:30       Euronext Dublin (XMSM)   1850075 
              -----------  -----------  ----------------  -----------------------  -------- 
     15          44.09         EUR          10:33:30       Euronext Dublin (XMSM)   1850073 
              -----------  -----------  ----------------  -----------------------  -------- 
     124         44.08         EUR          10:34:28       Euronext Dublin (XMSM)   1850898 
              -----------  -----------  ----------------  -----------------------  -------- 
     168         44.08         EUR          10:34:28       Euronext Dublin (XMSM)   1850896 
              -----------  -----------  ----------------  -----------------------  -------- 
     223         44.08         EUR          10:34:30       Euronext Dublin (XMSM)   1850910 
              -----------  -----------  ----------------  -----------------------  -------- 
     492         44.12         EUR          10:40:09       Euronext Dublin (XMSM)   1855149 
              -----------  -----------  ----------------  -----------------------  -------- 
     503         44.11         EUR          10:40:11       Euronext Dublin (XMSM)   1855176 
              -----------  -----------  ----------------  -----------------------  -------- 
     104         44.10         EUR          10:43:25       Euronext Dublin (XMSM)   1857228 
              -----------  -----------  ----------------  -----------------------  -------- 
     430         44.10         EUR          10:43:25       Euronext Dublin (XMSM)   1857226 
              -----------  -----------  ----------------  -----------------------  -------- 
     453         44.09         EUR          10:47:03       Euronext Dublin (XMSM)   1860077 
              -----------  -----------  ----------------  -----------------------  -------- 
     166         44.06         EUR          10:48:50       Euronext Dublin (XMSM)   1861315 
              -----------  -----------  ----------------  -----------------------  -------- 
     302         44.06         EUR          10:48:50       Euronext Dublin (XMSM)   1861313 
              -----------  -----------  ----------------  -----------------------  -------- 
     148         44.06         EUR          10:50:42       Euronext Dublin (XMSM)   1862967 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.06         EUR          10:50:42       Euronext Dublin (XMSM)   1862965 
              -----------  -----------  ----------------  -----------------------  -------- 
     230         44.06         EUR          10:50:42       Euronext Dublin (XMSM)   1862963 
              -----------  -----------  ----------------  -----------------------  -------- 
     41          44.05         EUR          10:52:53       Euronext Dublin (XMSM)   1864727 
              -----------  -----------  ----------------  -----------------------  -------- 
     492         44.05         EUR          10:52:53       Euronext Dublin (XMSM)   1864725 
              -----------  -----------  ----------------  -----------------------  -------- 
     489         44.06         EUR          10:58:44       Euronext Dublin (XMSM)   1868870 
              -----------  -----------  ----------------  -----------------------  -------- 
     453         44.06         EUR          11:01:22       Euronext Dublin (XMSM)   1870758 
              -----------  -----------  ----------------  -----------------------  -------- 
     123         44.07         EUR          11:07:34       Euronext Dublin (XMSM)   1875054 
              -----------  -----------  ----------------  -----------------------  -------- 
     395         44.07         EUR          11:07:48       Euronext Dublin (XMSM)   1875241 
              -----------  -----------  ----------------  -----------------------  -------- 
     166         44.12         EUR          11:18:09       Euronext Dublin (XMSM)   1882088 
              -----------  -----------  ----------------  -----------------------  -------- 
     293         44.12         EUR          11:18:09       Euronext Dublin (XMSM)   1882086 
              -----------  -----------  ----------------  -----------------------  -------- 
     19          44.11         EUR          11:18:47       Euronext Dublin (XMSM)   1882513 
              -----------  -----------  ----------------  -----------------------  -------- 
     93          44.13         EUR          11:20:18       Euronext Dublin (XMSM)   1883495 
              -----------  -----------  ----------------  -----------------------  -------- 
     114         44.13         EUR          11:20:18       Euronext Dublin (XMSM)   1883489 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.13         EUR          11:20:18       Euronext Dublin (XMSM)   1883491 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.13         EUR          11:20:18       Euronext Dublin (XMSM)   1883493 
              -----------  -----------  ----------------  -----------------------  -------- 
     513         44.13         EUR          11:20:18       Euronext Dublin (XMSM)   1883487 
              -----------  -----------  ----------------  -----------------------  -------- 
     142         44.10         EUR          11:23:45       Euronext Dublin (XMSM)   1886004 
              -----------  -----------  ----------------  -----------------------  -------- 
     334         44.10         EUR          11:23:45       Euronext Dublin (XMSM)   1886002 
              -----------  -----------  ----------------  -----------------------  -------- 
     485         44.09         EUR          11:26:06       Euronext Dublin (XMSM)   1887864 
              -----------  -----------  ----------------  -----------------------  -------- 
     464         44.04         EUR          11:36:52       Euronext Dublin (XMSM)   1895035 
              -----------  -----------  ----------------  -----------------------  -------- 
      7          44.04         EUR          11:36:52       Euronext Dublin (XMSM)   1895033 
              -----------  -----------  ----------------  -----------------------  -------- 
     205         44.09         EUR          11:41:54       Euronext Dublin (XMSM)   1898274 
              -----------  -----------  ----------------  -----------------------  -------- 
     268         44.09         EUR          11:42:46       Euronext Dublin (XMSM)   1898778 
              -----------  -----------  ----------------  -----------------------  -------- 
     455         44.09         EUR          11:47:37       Euronext Dublin (XMSM)   1902136 
              -----------  -----------  ----------------  -----------------------  -------- 
     298         44.08         EUR          11:51:39       Euronext Dublin (XMSM)   1904912 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.08         EUR          11:51:39       Euronext Dublin (XMSM)   1904910 
              -----------  -----------  ----------------  -----------------------  -------- 
     31          44.08         EUR          11:51:39       Euronext Dublin (XMSM)   1904908 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.07         EUR          11:55:44       Euronext Dublin (XMSM)   1907896 
              -----------  -----------  ----------------  -----------------------  -------- 
     123         44.07         EUR          11:55:44       Euronext Dublin (XMSM)   1907894 
              -----------  -----------  ----------------  -----------------------  -------- 
     224         44.07         EUR          11:55:44       Euronext Dublin (XMSM)   1907898 
              -----------  -----------  ----------------  -----------------------  -------- 
     523         44.07         EUR          12:00:00       Euronext Dublin (XMSM)   1911397 
              -----------  -----------  ----------------  -----------------------  -------- 
     445         44.07         EUR          12:03:16       Euronext Dublin (XMSM)   1913815 
              -----------  -----------  ----------------  -----------------------  -------- 
     510         44.10         EUR          12:07:23       Euronext Dublin (XMSM)   1916765 
              -----------  -----------  ----------------  -----------------------  -------- 
     537         44.10         EUR          12:13:27       Euronext Dublin (XMSM)   1921135 
              -----------  -----------  ----------------  -----------------------  -------- 
     135         44.11         EUR          12:16:53       Euronext Dublin (XMSM)   1923406 
              -----------  -----------  ----------------  -----------------------  -------- 
     415         44.11         EUR          12:16:53       Euronext Dublin (XMSM)   1923404 
              -----------  -----------  ----------------  -----------------------  -------- 
      9          44.10         EUR          12:19:55       Euronext Dublin (XMSM)   1925527 
              -----------  -----------  ----------------  -----------------------  -------- 
     201         44.10         EUR          12:20:14       Euronext Dublin (XMSM)   1925729 
              -----------  -----------  ----------------  -----------------------  -------- 
     278         44.10         EUR          12:20:14       Euronext Dublin (XMSM)   1925727 
              -----------  -----------  ----------------  -----------------------  -------- 
     146         44.09         EUR          12:21:02       Euronext Dublin (XMSM)   1926184 
              -----------  -----------  ----------------  -----------------------  -------- 
     312         44.09         EUR          12:21:11       Euronext Dublin (XMSM)   1926315 
              -----------  -----------  ----------------  -----------------------  -------- 
     45          44.06         EUR          12:26:25       Euronext Dublin (XMSM)   1930211 
              -----------  -----------  ----------------  -----------------------  -------- 
     345         44.06         EUR          12:26:25       Euronext Dublin (XMSM)   1930213 
              -----------  -----------  ----------------  -----------------------  -------- 
     154         44.06         EUR          12:27:15       Euronext Dublin (XMSM)   1930721 
              -----------  -----------  ----------------  -----------------------  -------- 
      4          44.06         EUR          12:27:15       Euronext Dublin (XMSM)   1930719 
              -----------  -----------  ----------------  -----------------------  -------- 
     451         44.07         EUR          12:32:08       Euronext Dublin (XMSM)   1934057 
              -----------  -----------  ----------------  -----------------------  -------- 
     218         44.05         EUR          12:33:17       Euronext Dublin (XMSM)   1935028 
              -----------  -----------  ----------------  -----------------------  -------- 
     51          44.09         EUR          12:40:54       Euronext Dublin (XMSM)   1940088 
              -----------  -----------  ----------------  -----------------------  -------- 
     477         44.09         EUR          12:40:54       Euronext Dublin (XMSM)   1940086 
              -----------  -----------  ----------------  -----------------------  -------- 
     126         44.15         EUR          12:52:56       Euronext Dublin (XMSM)   1949175 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.15         EUR          12:52:56       Euronext Dublin (XMSM)   1949173 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.15         EUR          12:52:56       Euronext Dublin (XMSM)   1949171 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.15         EUR          12:52:56       Euronext Dublin (XMSM)   1949169 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.15         EUR          12:52:56       Euronext Dublin (XMSM)   1949167 
              -----------  -----------  ----------------  -----------------------  -------- 
     560         44.15         EUR          12:52:56       Euronext Dublin (XMSM)   1949165 
              -----------  -----------  ----------------  -----------------------  -------- 
     522         44.15         EUR          12:52:56       Euronext Dublin (XMSM)   1949163 
              -----------  -----------  ----------------  -----------------------  -------- 
     377         44.15         EUR          12:54:04       Euronext Dublin (XMSM)   1950027 
              -----------  -----------  ----------------  -----------------------  -------- 
     111         44.15         EUR          12:55:27       Euronext Dublin (XMSM)   1951146 
              -----------  -----------  ----------------  -----------------------  -------- 
     447         44.15         EUR          12:55:27       Euronext Dublin (XMSM)   1951144 
              -----------  -----------  ----------------  -----------------------  -------- 
     301         44.15         EUR          12:59:00       Euronext Dublin (XMSM)   1953738 
              -----------  -----------  ----------------  -----------------------  -------- 
     192         44.15         EUR          12:59:05       Euronext Dublin (XMSM)   1953835 
              -----------  -----------  ----------------  -----------------------  -------- 
      5          44.15         EUR          13:01:05       Euronext Dublin (XMSM)   1955616 
              -----------  -----------  ----------------  -----------------------  -------- 
     500         44.15         EUR          13:01:05       Euronext Dublin (XMSM)   1955614 
              -----------  -----------  ----------------  -----------------------  -------- 
     331         44.13         EUR          13:06:05       Euronext Dublin (XMSM)   1959613 
              -----------  -----------  ----------------  -----------------------  -------- 
     215         44.13         EUR          13:06:05       Euronext Dublin (XMSM)   1959607 
              -----------  -----------  ----------------  -----------------------  -------- 
     591         44.12         EUR          13:18:05       Euronext Dublin (XMSM)   1968228 
              -----------  -----------  ----------------  -----------------------  -------- 
     52          44.12         EUR          13:18:35       Euronext Dublin (XMSM)   1968542 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.12         EUR          13:18:35       Euronext Dublin (XMSM)   1968540 
              -----------  -----------  ----------------  -----------------------  -------- 
     514         44.12         EUR          13:18:35       Euronext Dublin (XMSM)   1968538 
              -----------  -----------  ----------------  -----------------------  -------- 
     486         44.11         EUR          13:21:50       Euronext Dublin (XMSM)   1970910 
              -----------  -----------  ----------------  -----------------------  -------- 
     81          44.11         EUR          13:21:50       Euronext Dublin (XMSM)   1970912 
              -----------  -----------  ----------------  -----------------------  -------- 
     419         44.11         EUR          13:21:50       Euronext Dublin (XMSM)   1970908 
              -----------  -----------  ----------------  -----------------------  -------- 
     534         44.12         EUR          13:23:06       Euronext Dublin (XMSM)   1971873 
              -----------  -----------  ----------------  -----------------------  -------- 
     619         44.16         EUR          13:29:06       Euronext Dublin (XMSM)   1976400 
              -----------  -----------  ----------------  -----------------------  -------- 
     547         44.16         EUR          13:29:06       Euronext Dublin (XMSM)   1976398 
              -----------  -----------  ----------------  -----------------------  -------- 
     441         44.16         EUR          13:29:50       Euronext Dublin (XMSM)   1976932 
              -----------  -----------  ----------------  -----------------------  -------- 
     33          44.16         EUR          13:29:50       Euronext Dublin (XMSM)   1976930 
              -----------  -----------  ----------------  -----------------------  -------- 
      1          44.16         EUR          13:29:50       Euronext Dublin (XMSM)   1976928 
              -----------  -----------  ----------------  -----------------------  -------- 
     357         44.17         EUR          13:36:15       Euronext Dublin (XMSM)   1982747 
              -----------  -----------  ----------------  -----------------------  -------- 
     342         44.17         EUR          13:36:15       Euronext Dublin (XMSM)   1982745 
              -----------  -----------  ----------------  -----------------------  -------- 
     200         44.17         EUR          13:38:01       Euronext Dublin (XMSM)   1984268 
              -----------  -----------  ----------------  -----------------------  -------- 
     274         44.17         EUR          13:38:01       Euronext Dublin (XMSM)   1984266 
              -----------  -----------  ----------------  -----------------------  -------- 
     88          44.18         EUR          13:38:01       Euronext Dublin (XMSM)   1984259 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.18         EUR          13:38:01       Euronext Dublin (XMSM)   1984257 
              -----------  -----------  ----------------  -----------------------  -------- 
     308         44.18         EUR          13:38:01       Euronext Dublin (XMSM)   1984255 
              -----------  -----------  ----------------  -----------------------  -------- 
     517         44.19         EUR          13:42:22       Euronext Dublin (XMSM)   1987719 
              -----------  -----------  ----------------  -----------------------  -------- 
     484         44.18         EUR          13:45:50       Euronext Dublin (XMSM)   1990415 
              -----------  -----------  ----------------  -----------------------  -------- 
     488         44.17         EUR          13:45:59       Euronext Dublin (XMSM)   1990505 
              -----------  -----------  ----------------  -----------------------  -------- 
     468         44.16         EUR          13:46:42       Euronext Dublin (XMSM)   1991166 
              -----------  -----------  ----------------  -----------------------  -------- 
     509         44.17         EUR          13:53:30       Euronext Dublin (XMSM)   1998533 
              -----------  -----------  ----------------  -----------------------  -------- 
     125         44.17         EUR          13:53:30       Euronext Dublin (XMSM)   1998531 
              -----------  -----------  ----------------  -----------------------  -------- 
     365         44.17         EUR          13:53:30       Euronext Dublin (XMSM)   1998523 
              -----------  -----------  ----------------  -----------------------  -------- 
     546         44.16         EUR          13:53:49       Euronext Dublin (XMSM)   1998901 
              -----------  -----------  ----------------  -----------------------  -------- 
     461         44.17         EUR          13:56:14       Euronext Dublin (XMSM)   2001276 
              -----------  -----------  ----------------  -----------------------  -------- 
     121         44.15         EUR          13:59:20       Euronext Dublin (XMSM)   2003856 
              -----------  -----------  ----------------  -----------------------  -------- 
     414         44.15         EUR          13:59:20       Euronext Dublin (XMSM)   2003854 
              -----------  -----------  ----------------  -----------------------  -------- 
     196         44.14         EUR          14:00:31       Euronext Dublin (XMSM)   2005011 
              -----------  -----------  ----------------  -----------------------  -------- 
     202         44.14         EUR          14:00:34       Euronext Dublin (XMSM)   2005093 
              -----------  -----------  ----------------  -----------------------  -------- 
     548         44.18         EUR          14:06:50       Euronext Dublin (XMSM)   2010753 
              -----------  -----------  ----------------  -----------------------  -------- 
     550         44.17         EUR          14:07:00       Euronext Dublin (XMSM)   2010977 
              -----------  -----------  ----------------  -----------------------  -------- 
     553         44.17         EUR          14:09:15       Euronext Dublin (XMSM)   2013020 
              -----------  -----------  ----------------  -----------------------  -------- 
     514         44.16         EUR          14:12:38       Euronext Dublin (XMSM)   2016866 
              -----------  -----------  ----------------  -----------------------  -------- 
     532         44.14         EUR          14:13:00       Euronext Dublin (XMSM)   2017204 
              -----------  -----------  ----------------  -----------------------  -------- 
      6          44.18         EUR          14:14:26       Euronext Dublin (XMSM)   2018568 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.18         EUR          14:14:26       Euronext Dublin (XMSM)   2018566 
              -----------  -----------  ----------------  -----------------------  -------- 
     187         44.18         EUR          14:14:26       Euronext Dublin (XMSM)   2018564 
              -----------  -----------  ----------------  -----------------------  -------- 
     77          44.18         EUR          14:14:26       Euronext Dublin (XMSM)   2018562 
              -----------  -----------  ----------------  -----------------------  -------- 
     108         44.18         EUR          14:14:26       Euronext Dublin (XMSM)   2018560 
              -----------  -----------  ----------------  -----------------------  -------- 
     617         44.18         EUR          14:14:26       Euronext Dublin (XMSM)   2018558 
              -----------  -----------  ----------------  -----------------------  -------- 
     499         44.17         EUR          14:14:27       Euronext Dublin (XMSM)   2018577 
              -----------  -----------  ----------------  -----------------------  -------- 
     497         44.17         EUR          14:14:43       Euronext Dublin (XMSM)   2018848 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.19         EUR          14:19:48       Euronext Dublin (XMSM)   2023793 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.19         EUR          14:19:48       Euronext Dublin (XMSM)   2023787 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.19         EUR          14:19:48       Euronext Dublin (XMSM)   2023789 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.19         EUR          14:19:48       Euronext Dublin (XMSM)   2023791 
              -----------  -----------  ----------------  -----------------------  -------- 
     142         44.19         EUR          14:19:48       Euronext Dublin (XMSM)   2023785 
              -----------  -----------  ----------------  -----------------------  -------- 
     567         44.19         EUR          14:19:48       Euronext Dublin (XMSM)   2023783 
              -----------  -----------  ----------------  -----------------------  -------- 
     398         44.23         EUR          14:23:41       Euronext Dublin (XMSM)   2027421 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.23         EUR          14:23:41       Euronext Dublin (XMSM)   2027419 
              -----------  -----------  ----------------  -----------------------  -------- 
     234         44.23         EUR          14:23:41       Euronext Dublin (XMSM)   2027417 
              -----------  -----------  ----------------  -----------------------  -------- 
     14          44.22         EUR          14:24:19       Euronext Dublin (XMSM)   2028172 
              -----------  -----------  ----------------  -----------------------  -------- 
     207         44.22         EUR          14:24:19       Euronext Dublin (XMSM)   2028170 
              -----------  -----------  ----------------  -----------------------  -------- 
     98          44.22         EUR          14:24:47       Euronext Dublin (XMSM)   2028528 
              -----------  -----------  ----------------  -----------------------  -------- 
     210         44.22         EUR          14:25:28       Euronext Dublin (XMSM)   2029256 
              -----------  -----------  ----------------  -----------------------  -------- 
     287         44.22         EUR          14:25:28       Euronext Dublin (XMSM)   2029254 
              -----------  -----------  ----------------  -----------------------  -------- 
     260         44.22         EUR          14:25:28       Euronext Dublin (XMSM)   2029252 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.22         EUR          14:25:29       Euronext Dublin (XMSM)   2029262 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.22         EUR          14:25:29       Euronext Dublin (XMSM)   2029260 
              -----------  -----------  ----------------  -----------------------  -------- 
     47          44.22         EUR          14:25:29       Euronext Dublin (XMSM)   2029266 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.22         EUR          14:25:29       Euronext Dublin (XMSM)   2029264 
              -----------  -----------  ----------------  -----------------------  -------- 
     459         44.24         EUR          14:29:35       Euronext Dublin (XMSM)   2033682 
              -----------  -----------  ----------------  -----------------------  -------- 
     130         44.23         EUR          14:29:36       Euronext Dublin (XMSM)   2033775 
              -----------  -----------  ----------------  -----------------------  -------- 
     112         44.23         EUR          14:29:37       Euronext Dublin (XMSM)   2033884 
              -----------  -----------  ----------------  -----------------------  -------- 
     235         44.23         EUR          14:29:37       Euronext Dublin (XMSM)   2033882 
              -----------  -----------  ----------------  -----------------------  -------- 
     52          44.23         EUR          14:29:37       Euronext Dublin (XMSM)   2033880 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.29         EUR          14:31:23       Euronext Dublin (XMSM)   2046888 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.29         EUR          14:31:23       Euronext Dublin (XMSM)   2046884 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.29         EUR          14:31:23       Euronext Dublin (XMSM)   2046886 
              -----------  -----------  ----------------  -----------------------  -------- 
     101         44.29         EUR          14:31:23       Euronext Dublin (XMSM)   2046896 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.29         EUR          14:31:23       Euronext Dublin (XMSM)   2046890 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.29         EUR          14:31:23       Euronext Dublin (XMSM)   2046892 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.29         EUR          14:31:23       Euronext Dublin (XMSM)   2046894 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.29         EUR          14:31:23       Euronext Dublin (XMSM)   2046882 
              -----------  -----------  ----------------  -----------------------  -------- 
     524         44.28         EUR          14:31:24       Euronext Dublin (XMSM)   2046915 
              -----------  -----------  ----------------  -----------------------  -------- 
     591         44.28         EUR          14:31:24       Euronext Dublin (XMSM)   2046913 
              -----------  -----------  ----------------  -----------------------  -------- 
     496         44.29         EUR          14:32:01       Euronext Dublin (XMSM)   2048666 
              -----------  -----------  ----------------  -----------------------  -------- 
     274         44.30         EUR          14:32:56       Euronext Dublin (XMSM)   2051007 
              -----------  -----------  ----------------  -----------------------  -------- 
     229         44.30         EUR          14:32:56       Euronext Dublin (XMSM)   2051009 
              -----------  -----------  ----------------  -----------------------  -------- 
     271         44.31         EUR          14:32:56       Euronext Dublin (XMSM)   2050985 
              -----------  -----------  ----------------  -----------------------  -------- 
     376         44.31         EUR          14:32:56       Euronext Dublin (XMSM)   2050983 
              -----------  -----------  ----------------  -----------------------  -------- 
     396         44.29         EUR          14:33:06       Euronext Dublin (XMSM)   2051361 
              -----------  -----------  ----------------  -----------------------  -------- 
     143         44.29         EUR          14:33:06       Euronext Dublin (XMSM)   2051359 
              -----------  -----------  ----------------  -----------------------  -------- 
     310         44.28         EUR          14:33:22       Euronext Dublin (XMSM)   2051945 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.28         EUR          14:33:22       Euronext Dublin (XMSM)   2051943 
              -----------  -----------  ----------------  -----------------------  -------- 
     135         44.26         EUR          14:33:51       Euronext Dublin (XMSM)   2052938 
              -----------  -----------  ----------------  -----------------------  -------- 
     312         44.26         EUR          14:33:51       Euronext Dublin (XMSM)   2052936 
              -----------  -----------  ----------------  -----------------------  -------- 
     134         44.25         EUR          14:33:56       Euronext Dublin (XMSM)   2053180 
              -----------  -----------  ----------------  -----------------------  -------- 
     413         44.25         EUR          14:33:56       Euronext Dublin (XMSM)   2053178 
              -----------  -----------  ----------------  -----------------------  -------- 
     508         44.26         EUR          14:34:10       Euronext Dublin (XMSM)   2053643 
              -----------  -----------  ----------------  -----------------------  -------- 
     426         44.27         EUR          14:35:02       Euronext Dublin (XMSM)   2055461 
              -----------  -----------  ----------------  -----------------------  -------- 
     49          44.27         EUR          14:35:02       Euronext Dublin (XMSM)   2055439 
              -----------  -----------  ----------------  -----------------------  -------- 
     25          44.28         EUR          14:35:02       Euronext Dublin (XMSM)   2055436 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.28         EUR          14:35:02       Euronext Dublin (XMSM)   2055434 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.28         EUR          14:35:02       Euronext Dublin (XMSM)   2055432 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.28         EUR          14:35:02       Euronext Dublin (XMSM)   2055430 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.28         EUR          14:35:02       Euronext Dublin (XMSM)   2055428 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.28         EUR          14:35:02       Euronext Dublin (XMSM)   2055426 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.28         EUR          14:35:02       Euronext Dublin (XMSM)   2055424 
              -----------  -----------  ----------------  -----------------------  -------- 
     371         44.28         EUR          14:35:02       Euronext Dublin (XMSM)   2055422 
              -----------  -----------  ----------------  -----------------------  -------- 
     980         44.28         EUR          14:35:02       Euronext Dublin (XMSM)   2055420 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.28         EUR          14:35:02       Euronext Dublin (XMSM)   2055418 
              -----------  -----------  ----------------  -----------------------  -------- 
     547         44.28         EUR          14:36:21       Euronext Dublin (XMSM)   2058581 
              -----------  -----------  ----------------  -----------------------  -------- 
     456         44.27         EUR          14:36:49       Euronext Dublin (XMSM)   2059428 
              -----------  -----------  ----------------  -----------------------  -------- 
     57          44.27         EUR          14:36:49       Euronext Dublin (XMSM)   2059426 
              -----------  -----------  ----------------  -----------------------  -------- 
     96          44.27         EUR          14:36:49       Euronext Dublin (XMSM)   2059422 
              -----------  -----------  ----------------  -----------------------  -------- 
     551         44.27         EUR          14:36:49       Euronext Dublin (XMSM)   2059424 
              -----------  -----------  ----------------  -----------------------  -------- 
     155         44.27         EUR          14:38:07       Euronext Dublin (XMSM)   2062425 
              -----------  -----------  ----------------  -----------------------  -------- 
     333         44.27         EUR          14:38:07       Euronext Dublin (XMSM)   2062423 
              -----------  -----------  ----------------  -----------------------  -------- 
     20          44.27         EUR          14:38:07       Euronext Dublin (XMSM)   2062421 
              -----------  -----------  ----------------  -----------------------  -------- 
     508         44.26         EUR          14:38:28       Euronext Dublin (XMSM)   2063064 
              -----------  -----------  ----------------  -----------------------  -------- 
     32          44.26         EUR          14:38:43       Euronext Dublin (XMSM)   2063605 
              -----------  -----------  ----------------  -----------------------  -------- 
     287         44.26         EUR          14:39:42       Euronext Dublin (XMSM)   2066278 
              -----------  -----------  ----------------  -----------------------  -------- 
     217         44.26         EUR          14:39:43       Euronext Dublin (XMSM)   2066317 
              -----------  -----------  ----------------  -----------------------  -------- 
     554         44.26         EUR          14:39:43       Euronext Dublin (XMSM)   2066315 
              -----------  -----------  ----------------  -----------------------  -------- 
     437         44.26         EUR          14:39:43       Euronext Dublin (XMSM)   2066313 
              -----------  -----------  ----------------  -----------------------  -------- 
     198         44.26         EUR          14:39:43       Euronext Dublin (XMSM)   2066311 
              -----------  -----------  ----------------  -----------------------  -------- 
     80          44.25         EUR          14:39:45       Euronext Dublin (XMSM)   2066381 
              -----------  -----------  ----------------  -----------------------  -------- 
     83          44.24         EUR          14:39:47       Euronext Dublin (XMSM)   2066442 
              -----------  -----------  ----------------  -----------------------  -------- 
     275         44.25         EUR          14:39:47       Euronext Dublin (XMSM)   2066429 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.25         EUR          14:39:47       Euronext Dublin (XMSM)   2066427 
              -----------  -----------  ----------------  -----------------------  -------- 
     237         44.25         EUR          14:39:47       Euronext Dublin (XMSM)   2066425 
              -----------  -----------  ----------------  -----------------------  -------- 
     41          44.24         EUR          14:39:51       Euronext Dublin (XMSM)   2066545 
              -----------  -----------  ----------------  -----------------------  -------- 
     56          44.24         EUR          14:39:51       Euronext Dublin (XMSM)   2066543 
              -----------  -----------  ----------------  -----------------------  -------- 
     44          44.24         EUR          14:39:51       Euronext Dublin (XMSM)   2066541 
              -----------  -----------  ----------------  -----------------------  -------- 
     97          44.24         EUR          14:39:51       Euronext Dublin (XMSM)   2066539 
              -----------  -----------  ----------------  -----------------------  -------- 
     229         44.24         EUR          14:39:51       Euronext Dublin (XMSM)   2066537 
              -----------  -----------  ----------------  -----------------------  -------- 
     395         44.23         EUR          14:40:53       Euronext Dublin (XMSM)   2069046 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.23         EUR          14:41:00       Euronext Dublin (XMSM)   2069322 
              -----------  -----------  ----------------  -----------------------  -------- 
     319         44.23         EUR          14:41:00       Euronext Dublin (XMSM)   2069324 
              -----------  -----------  ----------------  -----------------------  -------- 
     24          44.23         EUR          14:41:00       Euronext Dublin (XMSM)   2069320 
              -----------  -----------  ----------------  -----------------------  -------- 
     78          44.23         EUR          14:41:00       Euronext Dublin (XMSM)   2069318 
              -----------  -----------  ----------------  -----------------------  -------- 
     306         44.24         EUR          14:42:29       Euronext Dublin (XMSM)   2072600 
              -----------  -----------  ----------------  -----------------------  -------- 
     90          44.24         EUR          14:42:29       Euronext Dublin (XMSM)   2072598 
              -----------  -----------  ----------------  -----------------------  -------- 
     463         44.24         EUR          14:42:29       Euronext Dublin (XMSM)   2072596 
              -----------  -----------  ----------------  -----------------------  -------- 
     553         44.24         EUR          14:42:30       Euronext Dublin (XMSM)   2072640 
              -----------  -----------  ----------------  -----------------------  -------- 
     89          44.24         EUR          14:42:30       Euronext Dublin (XMSM)   2072638 
              -----------  -----------  ----------------  -----------------------  -------- 
     513         44.25         EUR          14:45:12       Euronext Dublin (XMSM)   2078193 
              -----------  -----------  ----------------  -----------------------  -------- 
     67          44.25         EUR          14:45:13       Euronext Dublin (XMSM)   2078213 
              -----------  -----------  ----------------  -----------------------  -------- 
     38          44.25         EUR          14:45:14       Euronext Dublin (XMSM)   2078239 
              -----------  -----------  ----------------  -----------------------  -------- 
     29          44.25         EUR          14:45:19       Euronext Dublin (XMSM)   2078406 
              -----------  -----------  ----------------  -----------------------  -------- 
     428         44.25         EUR          14:45:19       Euronext Dublin (XMSM)   2078402 
              -----------  -----------  ----------------  -----------------------  -------- 
     82          44.25         EUR          14:45:19       Euronext Dublin (XMSM)   2078400 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.25         EUR          14:45:19       Euronext Dublin (XMSM)   2078398 
              -----------  -----------  ----------------  -----------------------  -------- 
     444         44.25         EUR          14:45:19       Euronext Dublin (XMSM)   2078404 
              -----------  -----------  ----------------  -----------------------  -------- 
      3          44.25         EUR          14:45:19       Euronext Dublin (XMSM)   2078384 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.26         EUR          14:45:54       Euronext Dublin (XMSM)   2079601 
              -----------  -----------  ----------------  -----------------------  -------- 
     401         44.27         EUR          14:45:54       Euronext Dublin (XMSM)   2079597 
              -----------  -----------  ----------------  -----------------------  -------- 
     87          44.27         EUR          14:45:54       Euronext Dublin (XMSM)   2079599 
              -----------  -----------  ----------------  -----------------------  -------- 
     513         44.27         EUR          14:46:27       Euronext Dublin (XMSM)   2080703 
              -----------  -----------  ----------------  -----------------------  -------- 
     273         44.28         EUR          14:48:31       Euronext Dublin (XMSM)   2084707 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.28         EUR          14:48:31       Euronext Dublin (XMSM)   2084705 
              -----------  -----------  ----------------  -----------------------  -------- 
     98          44.28         EUR          14:48:31       Euronext Dublin (XMSM)   2084703 
              -----------  -----------  ----------------  -----------------------  -------- 
     95          44.27         EUR          14:49:03       Euronext Dublin (XMSM)   2085626 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.27         EUR          14:49:03       Euronext Dublin (XMSM)   2085624 
              -----------  -----------  ----------------  -----------------------  -------- 
     342         44.27         EUR          14:49:03       Euronext Dublin (XMSM)   2085622 
              -----------  -----------  ----------------  -----------------------  -------- 
     138         44.25         EUR          14:50:05       Euronext Dublin (XMSM)   2087698 
              -----------  -----------  ----------------  -----------------------  -------- 
     32          44.25         EUR          14:50:07       Euronext Dublin (XMSM)   2087830 
              -----------  -----------  ----------------  -----------------------  -------- 
     300         44.25         EUR          14:50:07       Euronext Dublin (XMSM)   2087828 
              -----------  -----------  ----------------  -----------------------  -------- 
     523         44.23         EUR          14:50:38       Euronext Dublin (XMSM)   2088907 
              -----------  -----------  ----------------  -----------------------  -------- 
     484         44.22         EUR          14:51:28       Euronext Dublin (XMSM)   2090377 
              -----------  -----------  ----------------  -----------------------  -------- 
     67          44.22         EUR          14:51:28       Euronext Dublin (XMSM)   2090379 
              -----------  -----------  ----------------  -----------------------  -------- 
     116         44.21         EUR          14:51:29       Euronext Dublin (XMSM)   2090406 
              -----------  -----------  ----------------  -----------------------  -------- 
     380         44.21         EUR          14:51:29       Euronext Dublin (XMSM)   2090404 
              -----------  -----------  ----------------  -----------------------  -------- 
     272         44.19         EUR          14:51:43       Euronext Dublin (XMSM)   2090794 
              -----------  -----------  ----------------  -----------------------  -------- 
      1          44.19         EUR          14:51:52       Euronext Dublin (XMSM)   2091070 
              -----------  -----------  ----------------  -----------------------  -------- 
     227         44.19         EUR          14:51:52       Euronext Dublin (XMSM)   2091068 
              -----------  -----------  ----------------  -----------------------  -------- 
     97          44.19         EUR          14:52:37       Euronext Dublin (XMSM)   2092412 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.19         EUR          14:52:37       Euronext Dublin (XMSM)   2092410 
              -----------  -----------  ----------------  -----------------------  -------- 
     199         44.19         EUR          14:52:37       Euronext Dublin (XMSM)   2092408 
              -----------  -----------  ----------------  -----------------------  -------- 
     39          44.25         EUR          14:56:05       Euronext Dublin (XMSM)   2097867 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.26         EUR          14:56:21       Euronext Dublin (XMSM)   2098397 
              -----------  -----------  ----------------  -----------------------  -------- 
     501         44.26         EUR          14:56:21       Euronext Dublin (XMSM)   2098395 
              -----------  -----------  ----------------  -----------------------  -------- 
     140         44.27         EUR          14:58:14       Euronext Dublin (XMSM)   2101587 
              -----------  -----------  ----------------  -----------------------  -------- 
     697         44.27         EUR          14:58:14       Euronext Dublin (XMSM)   2101591 
              -----------  -----------  ----------------  -----------------------  -------- 
     564         44.27         EUR          14:58:14       Euronext Dublin (XMSM)   2101589 
              -----------  -----------  ----------------  -----------------------  -------- 
     124         44.26         EUR          14:58:57       Euronext Dublin (XMSM)   2102729 
              -----------  -----------  ----------------  -----------------------  -------- 
    1,338        44.30         EUR          15:01:00       Euronext Dublin (XMSM)   2107572 
              -----------  -----------  ----------------  -----------------------  -------- 
      2          44.30         EUR          15:01:00       Euronext Dublin (XMSM)   2107556 
              -----------  -----------  ----------------  -----------------------  -------- 
     491         44.29         EUR          15:01:02       Euronext Dublin (XMSM)   2107631 
              -----------  -----------  ----------------  -----------------------  -------- 
     313         44.29         EUR          15:01:02       Euronext Dublin (XMSM)   2107629 
              -----------  -----------  ----------------  -----------------------  -------- 
     167         44.29         EUR          15:01:02       Euronext Dublin (XMSM)   2107627 
              -----------  -----------  ----------------  -----------------------  -------- 
     305         44.29         EUR          15:01:02       Euronext Dublin (XMSM)   2107625 
              -----------  -----------  ----------------  -----------------------  -------- 
     51          44.28         EUR          15:01:15       Euronext Dublin (XMSM)   2107903 
              -----------  -----------  ----------------  -----------------------  -------- 
     331         44.28         EUR          15:01:32       Euronext Dublin (XMSM)   2108300 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.28         EUR          15:01:32       Euronext Dublin (XMSM)   2108298 
              -----------  -----------  ----------------  -----------------------  -------- 
     381         44.27         EUR          15:01:36       Euronext Dublin (XMSM)   2108429 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.27         EUR          15:01:36       Euronext Dublin (XMSM)   2108427 
              -----------  -----------  ----------------  -----------------------  -------- 
     157         44.24         EUR          15:02:03       Euronext Dublin (XMSM)   2109335 
              -----------  -----------  ----------------  -----------------------  -------- 
     331         44.24         EUR          15:02:03       Euronext Dublin (XMSM)   2109339 
              -----------  -----------  ----------------  -----------------------  -------- 
     38          44.24         EUR          15:02:03       Euronext Dublin (XMSM)   2109337 
              -----------  -----------  ----------------  -----------------------  -------- 
     241         44.27         EUR          15:02:43       Euronext Dublin (XMSM)   2110462 
              -----------  -----------  ----------------  -----------------------  -------- 
     94          44.27         EUR          15:02:43       Euronext Dublin (XMSM)   2110460 
              -----------  -----------  ----------------  -----------------------  -------- 
     171         44.27         EUR          15:02:43       Euronext Dublin (XMSM)   2110458 
              -----------  -----------  ----------------  -----------------------  -------- 
     122         44.29         EUR          15:04:14       Euronext Dublin (XMSM)   2112690 
              -----------  -----------  ----------------  -----------------------  -------- 
     46          44.29         EUR          15:04:14       Euronext Dublin (XMSM)   2112688 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.29         EUR          15:04:14       Euronext Dublin (XMSM)   2112685 
              -----------  -----------  ----------------  -----------------------  -------- 
     30          44.29         EUR          15:04:14       Euronext Dublin (XMSM)   2112683 
              -----------  -----------  ----------------  -----------------------  -------- 
     174         44.29         EUR          15:04:14       Euronext Dublin (XMSM)   2112681 
              -----------  -----------  ----------------  -----------------------  -------- 
     104         44.29         EUR          15:04:14       Euronext Dublin (XMSM)   2112676 
              -----------  -----------  ----------------  -----------------------  -------- 
     423         44.29         EUR          15:04:14       Euronext Dublin (XMSM)   2112674 
              -----------  -----------  ----------------  -----------------------  -------- 
     545         44.31         EUR          15:07:14       Euronext Dublin (XMSM)   2117194 
              -----------  -----------  ----------------  -----------------------  -------- 
     159         44.30         EUR          15:07:15       Euronext Dublin (XMSM)   2117253 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.35         EUR          15:10:51       Euronext Dublin (XMSM)   2123268 
              -----------  -----------  ----------------  -----------------------  -------- 
     466         44.35         EUR          15:10:51       Euronext Dublin (XMSM)   2123264 
              -----------  -----------  ----------------  -----------------------  -------- 
     81          44.35         EUR          15:10:51       Euronext Dublin (XMSM)   2123266 
              -----------  -----------  ----------------  -----------------------  -------- 
     313         44.35         EUR          15:10:51       Euronext Dublin (XMSM)   2123270 
              -----------  -----------  ----------------  -----------------------  -------- 
     509         44.37         EUR          15:11:27       Euronext Dublin (XMSM)   2124248 
              -----------  -----------  ----------------  -----------------------  -------- 
     415         44.38         EUR          15:12:12       Euronext Dublin (XMSM)   2125335 
              -----------  -----------  ----------------  -----------------------  -------- 
     12          44.38         EUR          15:12:12       Euronext Dublin (XMSM)   2125333 
              -----------  -----------  ----------------  -----------------------  -------- 
     114         44.38         EUR          15:12:12       Euronext Dublin (XMSM)   2125331 
              -----------  -----------  ----------------  -----------------------  -------- 
     18          44.38         EUR          15:12:12       Euronext Dublin (XMSM)   2125329 
              -----------  -----------  ----------------  -----------------------  -------- 
     147         44.38         EUR          15:13:19       Euronext Dublin (XMSM)   2126901 
              -----------  -----------  ----------------  -----------------------  -------- 
     140         44.38         EUR          15:13:24       Euronext Dublin (XMSM)   2127040 
              -----------  -----------  ----------------  -----------------------  -------- 
     93          44.38         EUR          15:13:24       Euronext Dublin (XMSM)   2127038 
              -----------  -----------  ----------------  -----------------------  -------- 
     367         44.38         EUR          15:13:24       Euronext Dublin (XMSM)   2127036 
              -----------  -----------  ----------------  -----------------------  -------- 
     368         44.38         EUR          15:13:27       Euronext Dublin (XMSM)   2127114 
              -----------  -----------  ----------------  -----------------------  -------- 
     23          44.38         EUR          15:13:27       Euronext Dublin (XMSM)   2127112 
              -----------  -----------  ----------------  -----------------------  -------- 
     91          44.38         EUR          15:15:14       Euronext Dublin (XMSM)   2129817 
              -----------  -----------  ----------------  -----------------------  -------- 
     490         44.39         EUR          15:15:51       Euronext Dublin (XMSM)   2130727 
              -----------  -----------  ----------------  -----------------------  -------- 
     107         44.39         EUR          15:15:51       Euronext Dublin (XMSM)   2130724 
              -----------  -----------  ----------------  -----------------------  -------- 
     165         44.39         EUR          15:15:51       Euronext Dublin (XMSM)   2130722 
              -----------  -----------  ----------------  -----------------------  -------- 
     246         44.39         EUR          15:15:51       Euronext Dublin (XMSM)   2130720 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.39         EUR          15:15:51       Euronext Dublin (XMSM)   2130718 
              -----------  -----------  ----------------  -----------------------  -------- 
     39          44.39         EUR          15:15:51       Euronext Dublin (XMSM)   2130716 
              -----------  -----------  ----------------  -----------------------  -------- 
     137         44.39         EUR          15:15:51       Euronext Dublin (XMSM)   2130714 
              -----------  -----------  ----------------  -----------------------  -------- 
     525         44.38         EUR          15:16:29       Euronext Dublin (XMSM)   2131673 
              -----------  -----------  ----------------  -----------------------  -------- 
     84          44.39         EUR          15:18:48       Euronext Dublin (XMSM)   2135189 
              -----------  -----------  ----------------  -----------------------  -------- 
     80          44.39         EUR          15:18:48       Euronext Dublin (XMSM)   2135187 
              -----------  -----------  ----------------  -----------------------  -------- 
     97          44.39         EUR          15:18:48       Euronext Dublin (XMSM)   2135173 
              -----------  -----------  ----------------  -----------------------  -------- 
     361         44.39         EUR          15:18:48       Euronext Dublin (XMSM)   2135171 
              -----------  -----------  ----------------  -----------------------  -------- 
     443         44.39         EUR          15:19:40       Euronext Dublin (XMSM)   2136714 
              -----------  -----------  ----------------  -----------------------  -------- 
     488         44.39         EUR          15:19:40       Euronext Dublin (XMSM)   2136716 
              -----------  -----------  ----------------  -----------------------  -------- 
     710         44.38         EUR          15:19:52       Euronext Dublin (XMSM)   2137054 
              -----------  -----------  ----------------  -----------------------  -------- 
     778         44.42         EUR          15:21:46       Euronext Dublin (XMSM)   2140775 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.42         EUR          15:21:46       Euronext Dublin (XMSM)   2140773 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.42         EUR          15:21:46       Euronext Dublin (XMSM)   2140771 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.42         EUR          15:21:46       Euronext Dublin (XMSM)   2140769 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.42         EUR          15:21:46       Euronext Dublin (XMSM)   2140767 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.42         EUR          15:21:46       Euronext Dublin (XMSM)   2140765 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.42         EUR          15:21:46       Euronext Dublin (XMSM)   2140763 
              -----------  -----------  ----------------  -----------------------  -------- 
     40          44.42         EUR          15:21:46       Euronext Dublin (XMSM)   2140761 
              -----------  -----------  ----------------  -----------------------  -------- 
     470         44.41         EUR          15:21:48       Euronext Dublin (XMSM)   2140807 
              -----------  -----------  ----------------  -----------------------  -------- 
     432         44.40         EUR          15:21:59       Euronext Dublin (XMSM)   2141067 
              -----------  -----------  ----------------  -----------------------  -------- 
     105         44.40         EUR          15:21:59       Euronext Dublin (XMSM)   2141065 
              -----------  -----------  ----------------  -----------------------  -------- 
     154         44.38         EUR          15:23:56       Euronext Dublin (XMSM)   2144025 
              -----------  -----------  ----------------  -----------------------  -------- 
     46          44.39         EUR          15:24:38       Euronext Dublin (XMSM)   2145029 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.39         EUR          15:24:38       Euronext Dublin (XMSM)   2145027 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.39         EUR          15:24:38       Euronext Dublin (XMSM)   2145025 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.39         EUR          15:24:38       Euronext Dublin (XMSM)   2145023 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.39         EUR          15:24:38       Euronext Dublin (XMSM)   2145021 
              -----------  -----------  ----------------  -----------------------  -------- 
     450         44.39         EUR          15:24:38       Euronext Dublin (XMSM)   2145014 
              -----------  -----------  ----------------  -----------------------  -------- 
     368         44.39         EUR          15:24:38       Euronext Dublin (XMSM)   2145012 
              -----------  -----------  ----------------  -----------------------  -------- 
     38          44.40         EUR          15:27:12       Euronext Dublin (XMSM)   2150712 
              -----------  -----------  ----------------  -----------------------  -------- 
     347         44.40         EUR          15:27:12       Euronext Dublin (XMSM)   2150716 
              -----------  -----------  ----------------  -----------------------  -------- 
     39          44.40         EUR          15:27:12       Euronext Dublin (XMSM)   2150714 
              -----------  -----------  ----------------  -----------------------  -------- 
     496         44.40         EUR          15:27:12       Euronext Dublin (XMSM)   2150706 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.40         EUR          15:27:12       Euronext Dublin (XMSM)   2150704 
              -----------  -----------  ----------------  -----------------------  -------- 
     77          44.40         EUR          15:27:12       Euronext Dublin (XMSM)   2150710 
              -----------  -----------  ----------------  -----------------------  -------- 
     73          44.40         EUR          15:27:12       Euronext Dublin (XMSM)   2150708 
              -----------  -----------  ----------------  -----------------------  -------- 
     307         44.40         EUR          15:27:12       Euronext Dublin (XMSM)   2150700 
              -----------  -----------  ----------------  -----------------------  -------- 
     71          44.40         EUR          15:27:12       Euronext Dublin (XMSM)   2150702 
              -----------  -----------  ----------------  -----------------------  -------- 
     578         44.41         EUR          15:27:56       Euronext Dublin (XMSM)   2151687 
              -----------  -----------  ----------------  -----------------------  -------- 
 

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

POSDKPBNOBDDBDD

(END) Dow Jones Newswires

November 16, 2021 02:00 ET (07:00 GMT)

Crh (LSE:0A2D)
Gráfica de Acción Histórica
De Feb 2024 a Mar 2024 Haga Click aquí para más Gráficas Crh.
Crh (LSE:0A2D)
Gráfica de Acción Histórica
De Mar 2023 a Mar 2024 Haga Click aquí para más Gráficas Crh.