TIDMCRH

RNS Number : 8018V

CRH PLC

16 December 2021

 
 16(th) December 2021 
                   CRH plc Transaction in Own Shares 
 
 CRH plc ('CRH') announces that on 15(th) December 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:                     120,000 
--------------------------------------------------  ------------------- 
 Highest price paid per share:                           EUR44.8700 
-------------------------------------------------   ------------------- 
 Lowest price paid per share:                            EUR44.4200 
-------------------------------------------------   ------------------- 
 Volume weighted average price paid:                     EUR44.6453 
--------------------------------------------------  ------------------- 
 
 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 
  23,573,511 of its ordinary shares in treasury which represents 
  2.965% of the issued ordinary share capital of CRH. Ordinary 
  shares held in treasury do not have any voting rights. Following 
  settlement, CRH will have 771,566,827 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) December 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:      15/12/2021 
                                        ---------------- 
 
 Aggregated Information 
 
      Trading venue          Currency    Volume Weighted     Aggregated volume 
                                          Average Price 
                                        ---------------- 
     Euronext Dublin 
          (XMSM)               EUR           44.6453              120,000 
-------------------------  -----------  ---------------- 
 
 
   Number        Price       Currency      Trade Time          Trading Venue        MatchID 
      of        per Share 
    Shares        (EUR) 
     125         44.56         EUR          08:18:53       Euronext Dublin (XMSM)   1442522 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.56         EUR          08:18:53       Euronext Dublin (XMSM)   1442520 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.58         EUR          08:21:07       Euronext Dublin (XMSM)   1445516 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.58         EUR          08:21:07       Euronext Dublin (XMSM)   1445514 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.58         EUR          08:21:07       Euronext Dublin (XMSM)   1445512 
              -----------  -----------  ----------------  -----------------------  -------- 
     393         44.57         EUR          08:21:32       Euronext Dublin (XMSM)   1445965 
              -----------  -----------  ----------------  -----------------------  -------- 
     74          44.59         EUR          08:22:19       Euronext Dublin (XMSM)   1446840 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.59         EUR          08:22:19       Euronext Dublin (XMSM)   1446838 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.59         EUR          08:22:19       Euronext Dublin (XMSM)   1446836 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.59         EUR          08:22:19       Euronext Dublin (XMSM)   1446834 
              -----------  -----------  ----------------  -----------------------  -------- 
     483         44.58         EUR          08:23:10       Euronext Dublin (XMSM)   1447755 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.62         EUR          08:23:45       Euronext Dublin (XMSM)   1448409 
              -----------  -----------  ----------------  -----------------------  -------- 
     543         44.62         EUR          08:23:45       Euronext Dublin (XMSM)   1448407 
              -----------  -----------  ----------------  -----------------------  -------- 
     446         44.62         EUR          08:24:04       Euronext Dublin (XMSM)   1448795 
              -----------  -----------  ----------------  -----------------------  -------- 
     458         44.62         EUR          08:25:10       Euronext Dublin (XMSM)   1450078 
              -----------  -----------  ----------------  -----------------------  -------- 
     469         44.62         EUR          08:25:10       Euronext Dublin (XMSM)   1450076 
              -----------  -----------  ----------------  -----------------------  -------- 
     462         44.64         EUR          08:32:00       Euronext Dublin (XMSM)   1458432 
              -----------  -----------  ----------------  -----------------------  -------- 
     470         44.62         EUR          08:34:21       Euronext Dublin (XMSM)   1461128 
              -----------  -----------  ----------------  -----------------------  -------- 
     119         44.58         EUR          08:38:53       Euronext Dublin (XMSM)   1466702 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.58         EUR          08:38:53       Euronext Dublin (XMSM)   1466700 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.58         EUR          08:38:53       Euronext Dublin (XMSM)   1466698 
              -----------  -----------  ----------------  -----------------------  -------- 
     21          44.57         EUR          08:42:13       Euronext Dublin (XMSM)   1470787 
              -----------  -----------  ----------------  -----------------------  -------- 
     464         44.57         EUR          08:42:13       Euronext Dublin (XMSM)   1470785 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.63         EUR          08:48:00       Euronext Dublin (XMSM)   1476734 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.63         EUR          08:48:00       Euronext Dublin (XMSM)   1476732 
              -----------  -----------  ----------------  -----------------------  -------- 
     13          44.63         EUR          08:48:00       Euronext Dublin (XMSM)   1476730 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.63         EUR          08:48:00       Euronext Dublin (XMSM)   1476728 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.63         EUR          08:48:00       Euronext Dublin (XMSM)   1476726 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.63         EUR          08:48:00       Euronext Dublin (XMSM)   1476724 
              -----------  -----------  ----------------  -----------------------  -------- 
     155         44.61         EUR          08:48:15       Euronext Dublin (XMSM)   1477012 
              -----------  -----------  ----------------  -----------------------  -------- 
     281         44.61         EUR          08:48:15       Euronext Dublin (XMSM)   1477010 
              -----------  -----------  ----------------  -----------------------  -------- 
     478         44.62         EUR          08:49:55       Euronext Dublin (XMSM)   1478659 
              -----------  -----------  ----------------  -----------------------  -------- 
     395         44.65         EUR          08:54:06       Euronext Dublin (XMSM)   1484078 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.66         EUR          08:54:48       Euronext Dublin (XMSM)   1484855 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.66         EUR          08:54:48       Euronext Dublin (XMSM)   1484853 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.66         EUR          08:54:48       Euronext Dublin (XMSM)   1484849 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.66         EUR          08:54:48       Euronext Dublin (XMSM)   1484851 
              -----------  -----------  ----------------  -----------------------  -------- 
     95          44.65         EUR          08:55:20       Euronext Dublin (XMSM)   1485434 
              -----------  -----------  ----------------  -----------------------  -------- 
     300         44.65         EUR          08:55:20       Euronext Dublin (XMSM)   1485432 
              -----------  -----------  ----------------  -----------------------  -------- 
     34          44.65         EUR          08:55:20       Euronext Dublin (XMSM)   1485417 
              -----------  -----------  ----------------  -----------------------  -------- 
     128         44.59         EUR          08:58:17       Euronext Dublin (XMSM)   1488127 
              -----------  -----------  ----------------  -----------------------  -------- 
     346         44.59         EUR          08:58:17       Euronext Dublin (XMSM)   1488125 
              -----------  -----------  ----------------  -----------------------  -------- 
     438         44.55         EUR          08:58:52       Euronext Dublin (XMSM)   1488781 
              -----------  -----------  ----------------  -----------------------  -------- 
     143         44.56         EUR          09:01:56       Euronext Dublin (XMSM)   1492201 
              -----------  -----------  ----------------  -----------------------  -------- 
     277         44.56         EUR          09:01:56       Euronext Dublin (XMSM)   1492199 
              -----------  -----------  ----------------  -----------------------  -------- 
     22          44.56         EUR          09:01:56       Euronext Dublin (XMSM)   1492197 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.53         EUR          09:06:06       Euronext Dublin (XMSM)   1497123 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.53         EUR          09:06:06       Euronext Dublin (XMSM)   1497121 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.53         EUR          09:06:06       Euronext Dublin (XMSM)   1497119 
              -----------  -----------  ----------------  -----------------------  -------- 
     439         44.53         EUR          09:06:06       Euronext Dublin (XMSM)   1497113 
              -----------  -----------  ----------------  -----------------------  -------- 
     486         44.55         EUR          09:08:15       Euronext Dublin (XMSM)   1499171 
              -----------  -----------  ----------------  -----------------------  -------- 
     317         44.53         EUR          09:08:20       Euronext Dublin (XMSM)   1499303 
              -----------  -----------  ----------------  -----------------------  -------- 
     99          44.53         EUR          09:08:20       Euronext Dublin (XMSM)   1499301 
              -----------  -----------  ----------------  -----------------------  -------- 
    1,238        44.53         EUR          09:10:20       Euronext Dublin (XMSM)   1501528 
              -----------  -----------  ----------------  -----------------------  -------- 
     479         44.51         EUR          09:12:18       Euronext Dublin (XMSM)   1503306 
              -----------  -----------  ----------------  -----------------------  -------- 
     171         44.50         EUR          09:12:52       Euronext Dublin (XMSM)   1503722 
              -----------  -----------  ----------------  -----------------------  -------- 
     271         44.50         EUR          09:12:52       Euronext Dublin (XMSM)   1503720 
              -----------  -----------  ----------------  -----------------------  -------- 
     433         44.51         EUR          09:12:52       Euronext Dublin (XMSM)   1503718 
              -----------  -----------  ----------------  -----------------------  -------- 
     23          44.49         EUR          09:12:53       Euronext Dublin (XMSM)   1503737 
              -----------  -----------  ----------------  -----------------------  -------- 
     375         44.49         EUR          09:12:57       Euronext Dublin (XMSM)   1503765 
              -----------  -----------  ----------------  -----------------------  -------- 
     471         44.47         EUR          09:14:48       Euronext Dublin (XMSM)   1505479 
              -----------  -----------  ----------------  -----------------------  -------- 
     425         44.45         EUR          09:18:17       Euronext Dublin (XMSM)   1508622 
              -----------  -----------  ----------------  -----------------------  -------- 
     19          44.44         EUR          09:19:59       Euronext Dublin (XMSM)   1510040 
              -----------  -----------  ----------------  -----------------------  -------- 
     406         44.45         EUR          09:20:45       Euronext Dublin (XMSM)   1510883 
              -----------  -----------  ----------------  -----------------------  -------- 
     446         44.44         EUR          09:23:48       Euronext Dublin (XMSM)   1513651 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.47         EUR          09:25:03       Euronext Dublin (XMSM)   1514871 
              -----------  -----------  ----------------  -----------------------  -------- 
     61          44.47         EUR          09:25:03       Euronext Dublin (XMSM)   1514865 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.47         EUR          09:25:03       Euronext Dublin (XMSM)   1514863 
              -----------  -----------  ----------------  -----------------------  -------- 
     115         44.47         EUR          09:25:03       Euronext Dublin (XMSM)   1514869 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.47         EUR          09:25:03       Euronext Dublin (XMSM)   1514867 
              -----------  -----------  ----------------  -----------------------  -------- 
     422         44.46         EUR          09:25:12       Euronext Dublin (XMSM)   1515001 
              -----------  -----------  ----------------  -----------------------  -------- 
     426         44.43         EUR          09:26:30       Euronext Dublin (XMSM)   1516707 
              -----------  -----------  ----------------  -----------------------  -------- 
     142         44.42         EUR          09:27:00       Euronext Dublin (XMSM)   1517253 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.42         EUR          09:27:00       Euronext Dublin (XMSM)   1517251 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.42         EUR          09:27:00       Euronext Dublin (XMSM)   1517249 
              -----------  -----------  ----------------  -----------------------  -------- 
     392         44.44         EUR          09:28:43       Euronext Dublin (XMSM)   1519065 
              -----------  -----------  ----------------  -----------------------  -------- 
     33          44.43         EUR          09:30:14       Euronext Dublin (XMSM)   1520642 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.43         EUR          09:30:14       Euronext Dublin (XMSM)   1520640 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.43         EUR          09:30:14       Euronext Dublin (XMSM)   1520638 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.43         EUR          09:30:14       Euronext Dublin (XMSM)   1520636 
              -----------  -----------  ----------------  -----------------------  -------- 
     181         44.43         EUR          09:30:14       Euronext Dublin (XMSM)   1520634 
              -----------  -----------  ----------------  -----------------------  -------- 
     268         44.43         EUR          09:30:14       Euronext Dublin (XMSM)   1520632 
              -----------  -----------  ----------------  -----------------------  -------- 
      9          44.48         EUR          09:33:22       Euronext Dublin (XMSM)   1524317 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.49         EUR          09:34:59       Euronext Dublin (XMSM)   1526165 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.49         EUR          09:34:59       Euronext Dublin (XMSM)   1526163 
              -----------  -----------  ----------------  -----------------------  -------- 
     62          44.49         EUR          09:34:59       Euronext Dublin (XMSM)   1526169 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.49         EUR          09:34:59       Euronext Dublin (XMSM)   1526167 
              -----------  -----------  ----------------  -----------------------  -------- 
     114         44.49         EUR          09:34:59       Euronext Dublin (XMSM)   1526155 
              -----------  -----------  ----------------  -----------------------  -------- 
     355         44.49         EUR          09:34:59       Euronext Dublin (XMSM)   1526153 
              -----------  -----------  ----------------  -----------------------  -------- 
     461         44.51         EUR          09:37:50       Euronext Dublin (XMSM)   1529849 
              -----------  -----------  ----------------  -----------------------  -------- 
     429         44.49         EUR          09:39:54       Euronext Dublin (XMSM)   1532602 
              -----------  -----------  ----------------  -----------------------  -------- 
     195         44.46         EUR          09:42:59       Euronext Dublin (XMSM)   1536675 
              -----------  -----------  ----------------  -----------------------  -------- 
     164         44.51         EUR          09:49:05       Euronext Dublin (XMSM)   1547177 
              -----------  -----------  ----------------  -----------------------  -------- 
     230         44.51         EUR          09:49:05       Euronext Dublin (XMSM)   1547175 
              -----------  -----------  ----------------  -----------------------  -------- 
     419         44.51         EUR          09:51:31       Euronext Dublin (XMSM)   1551105 
              -----------  -----------  ----------------  -----------------------  -------- 
     458         44.49         EUR          09:53:51       Euronext Dublin (XMSM)   1553853 
              -----------  -----------  ----------------  -----------------------  -------- 
     27          44.49         EUR          09:53:51       Euronext Dublin (XMSM)   1553851 
              -----------  -----------  ----------------  -----------------------  -------- 
     483         44.51         EUR          09:56:53       Euronext Dublin (XMSM)   1557415 
              -----------  -----------  ----------------  -----------------------  -------- 
     141         44.55         EUR          09:59:06       Euronext Dublin (XMSM)   1560430 
              -----------  -----------  ----------------  -----------------------  -------- 
     468         44.54         EUR          09:59:26       Euronext Dublin (XMSM)   1560758 
              -----------  -----------  ----------------  -----------------------  -------- 
     12          44.54         EUR          09:59:26       Euronext Dublin (XMSM)   1560756 
              -----------  -----------  ----------------  -----------------------  -------- 
     223         44.62         EUR          10:06:19       Euronext Dublin (XMSM)   1565932 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.62         EUR          10:06:21       Euronext Dublin (XMSM)   1565950 
              -----------  -----------  ----------------  -----------------------  -------- 
     455         44.62         EUR          10:06:42       Euronext Dublin (XMSM)   1566148 
              -----------  -----------  ----------------  -----------------------  -------- 
     27          44.62         EUR          10:06:42       Euronext Dublin (XMSM)   1566146 
              -----------  -----------  ----------------  -----------------------  -------- 
     181         44.62         EUR          10:11:10       Euronext Dublin (XMSM)   1569003 
              -----------  -----------  ----------------  -----------------------  -------- 
     246         44.62         EUR          10:11:10       Euronext Dublin (XMSM)   1569001 
              -----------  -----------  ----------------  -----------------------  -------- 
      9          44.62         EUR          10:11:10       Euronext Dublin (XMSM)   1568999 
              -----------  -----------  ----------------  -----------------------  -------- 
     46          44.62         EUR          10:11:10       Euronext Dublin (XMSM)   1568992 
              -----------  -----------  ----------------  -----------------------  -------- 
     429         44.62         EUR          10:11:10       Euronext Dublin (XMSM)   1568986 
              -----------  -----------  ----------------  -----------------------  -------- 
     471         44.60         EUR          10:14:23       Euronext Dublin (XMSM)   1571020 
              -----------  -----------  ----------------  -----------------------  -------- 
     65          44.66         EUR          10:20:45       Euronext Dublin (XMSM)   1577196 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.66         EUR          10:20:45       Euronext Dublin (XMSM)   1577194 
              -----------  -----------  ----------------  -----------------------  -------- 
     668         44.66         EUR          10:20:45       Euronext Dublin (XMSM)   1577192 
              -----------  -----------  ----------------  -----------------------  -------- 
     428         44.65         EUR          10:20:45       Euronext Dublin (XMSM)   1577190 
              -----------  -----------  ----------------  -----------------------  -------- 
     447         44.71         EUR          10:31:13       Euronext Dublin (XMSM)   1584162 
              -----------  -----------  ----------------  -----------------------  -------- 
     225         44.73         EUR          10:33:13       Euronext Dublin (XMSM)   1585624 
              -----------  -----------  ----------------  -----------------------  -------- 
     176         44.73         EUR          10:33:19       Euronext Dublin (XMSM)   1585676 
              -----------  -----------  ----------------  -----------------------  -------- 
     470         44.72         EUR          10:34:21       Euronext Dublin (XMSM)   1586392 
              -----------  -----------  ----------------  -----------------------  -------- 
     42          44.73         EUR          10:40:06       Euronext Dublin (XMSM)   1590771 
              -----------  -----------  ----------------  -----------------------  -------- 
     98          44.73         EUR          10:40:18       Euronext Dublin (XMSM)   1590958 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.73         EUR          10:40:18       Euronext Dublin (XMSM)   1590956 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.73         EUR          10:40:18       Euronext Dublin (XMSM)   1590954 
              -----------  -----------  ----------------  -----------------------  -------- 
     433         44.73         EUR          10:40:18       Euronext Dublin (XMSM)   1590952 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.75         EUR          10:42:48       Euronext Dublin (XMSM)   1592752 
              -----------  -----------  ----------------  -----------------------  -------- 
     270         44.75         EUR          10:42:48       Euronext Dublin (XMSM)   1592750 
              -----------  -----------  ----------------  -----------------------  -------- 
     97          44.75         EUR          10:42:48       Euronext Dublin (XMSM)   1592754 
              -----------  -----------  ----------------  -----------------------  -------- 
     57          44.75         EUR          10:44:51       Euronext Dublin (XMSM)   1594481 
              -----------  -----------  ----------------  -----------------------  -------- 
     15          44.75         EUR          10:45:03       Euronext Dublin (XMSM)   1594664 
              -----------  -----------  ----------------  -----------------------  -------- 
     42          44.75         EUR          10:45:03       Euronext Dublin (XMSM)   1594662 
              -----------  -----------  ----------------  -----------------------  -------- 
     256         44.75         EUR          10:45:03       Euronext Dublin (XMSM)   1594660 
              -----------  -----------  ----------------  -----------------------  -------- 
     46          44.75         EUR          10:45:03       Euronext Dublin (XMSM)   1594658 
              -----------  -----------  ----------------  -----------------------  -------- 
     240         44.74         EUR          10:45:26       Euronext Dublin (XMSM)   1594982 
              -----------  -----------  ----------------  -----------------------  -------- 
     434         44.72         EUR          10:46:56       Euronext Dublin (XMSM)   1596065 
              -----------  -----------  ----------------  -----------------------  -------- 
     467         44.70         EUR          10:47:48       Euronext Dublin (XMSM)   1596906 
              -----------  -----------  ----------------  -----------------------  -------- 
     454         44.73         EUR          10:49:29       Euronext Dublin (XMSM)   1598340 
              -----------  -----------  ----------------  -----------------------  -------- 
     109         44.72         EUR          10:50:18       Euronext Dublin (XMSM)   1598840 
              -----------  -----------  ----------------  -----------------------  -------- 
     358         44.72         EUR          10:50:18       Euronext Dublin (XMSM)   1598838 
              -----------  -----------  ----------------  -----------------------  -------- 
     43          44.71         EUR          10:53:23       Euronext Dublin (XMSM)   1601100 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.71         EUR          10:53:23       Euronext Dublin (XMSM)   1601098 
              -----------  -----------  ----------------  -----------------------  -------- 
     290         44.71         EUR          10:53:23       Euronext Dublin (XMSM)   1601102 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.71         EUR          10:57:49       Euronext Dublin (XMSM)   1604069 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.71         EUR          10:57:49       Euronext Dublin (XMSM)   1604067 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.71         EUR          10:57:49       Euronext Dublin (XMSM)   1604071 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.77         EUR          11:03:27       Euronext Dublin (XMSM)   1608353 
              -----------  -----------  ----------------  -----------------------  -------- 
     237         44.76         EUR          11:03:33       Euronext Dublin (XMSM)   1608410 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.76         EUR          11:03:33       Euronext Dublin (XMSM)   1608408 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.76         EUR          11:03:33       Euronext Dublin (XMSM)   1608406 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.76         EUR          11:03:33       Euronext Dublin (XMSM)   1608404 
              -----------  -----------  ----------------  -----------------------  -------- 
     469         44.76         EUR          11:03:33       Euronext Dublin (XMSM)   1608402 
              -----------  -----------  ----------------  -----------------------  -------- 
     170         44.78         EUR          11:06:28       Euronext Dublin (XMSM)   1610561 
              -----------  -----------  ----------------  -----------------------  -------- 
     281         44.78         EUR          11:06:28       Euronext Dublin (XMSM)   1610559 
              -----------  -----------  ----------------  -----------------------  -------- 
     402         44.78         EUR          11:09:24       Euronext Dublin (XMSM)   1612569 
              -----------  -----------  ----------------  -----------------------  -------- 
     411         44.76         EUR          11:11:08       Euronext Dublin (XMSM)   1613674 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.75         EUR          11:18:13       Euronext Dublin (XMSM)   1618134 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.75         EUR          11:18:13       Euronext Dublin (XMSM)   1618132 
              -----------  -----------  ----------------  -----------------------  -------- 
     148         44.75         EUR          11:18:13       Euronext Dublin (XMSM)   1618130 
              -----------  -----------  ----------------  -----------------------  -------- 
     153         44.75         EUR          11:20:44       Euronext Dublin (XMSM)   1619849 
              -----------  -----------  ----------------  -----------------------  -------- 
     254         44.75         EUR          11:20:44       Euronext Dublin (XMSM)   1619847 
              -----------  -----------  ----------------  -----------------------  -------- 
     457         44.74         EUR          11:20:58       Euronext Dublin (XMSM)   1620027 
              -----------  -----------  ----------------  -----------------------  -------- 
     165         44.75         EUR          11:25:04       Euronext Dublin (XMSM)   1623278 
              -----------  -----------  ----------------  -----------------------  -------- 
     440         44.79         EUR          11:30:27       Euronext Dublin (XMSM)   1626915 
              -----------  -----------  ----------------  -----------------------  -------- 
     272         44.78         EUR          11:30:40       Euronext Dublin (XMSM)   1627068 
              -----------  -----------  ----------------  -----------------------  -------- 
     53          44.78         EUR          11:30:40       Euronext Dublin (XMSM)   1627066 
              -----------  -----------  ----------------  -----------------------  -------- 
     139         44.78         EUR          11:30:40       Euronext Dublin (XMSM)   1627064 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.76         EUR          11:36:23       Euronext Dublin (XMSM)   1630766 
              -----------  -----------  ----------------  -----------------------  -------- 
     300         44.76         EUR          11:36:23       Euronext Dublin (XMSM)   1630764 
              -----------  -----------  ----------------  -----------------------  -------- 
     482         44.78         EUR          11:44:10       Euronext Dublin (XMSM)   1635165 
              -----------  -----------  ----------------  -----------------------  -------- 
     59          44.78         EUR          11:47:27       Euronext Dublin (XMSM)   1637442 
              -----------  -----------  ----------------  -----------------------  -------- 
     14          44.78         EUR          11:47:47       Euronext Dublin (XMSM)   1637678 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.78         EUR          11:47:47       Euronext Dublin (XMSM)   1637676 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.78         EUR          11:47:47       Euronext Dublin (XMSM)   1637674 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.78         EUR          11:47:47       Euronext Dublin (XMSM)   1637672 
              -----------  -----------  ----------------  -----------------------  -------- 
     360         44.78         EUR          11:47:47       Euronext Dublin (XMSM)   1637670 
              -----------  -----------  ----------------  -----------------------  -------- 
      3          44.77         EUR          11:54:03       Euronext Dublin (XMSM)   1640919 
              -----------  -----------  ----------------  -----------------------  -------- 
     200         44.77         EUR          11:54:03       Euronext Dublin (XMSM)   1640917 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.77         EUR          11:54:03       Euronext Dublin (XMSM)   1640923 
              -----------  -----------  ----------------  -----------------------  -------- 
     26          44.77         EUR          11:54:03       Euronext Dublin (XMSM)   1640921 
              -----------  -----------  ----------------  -----------------------  -------- 
     91          44.77         EUR          11:54:03       Euronext Dublin (XMSM)   1640925 
              -----------  -----------  ----------------  -----------------------  -------- 
     29          44.76         EUR          11:55:23       Euronext Dublin (XMSM)   1641699 
              -----------  -----------  ----------------  -----------------------  -------- 
     407         44.76         EUR          11:55:45       Euronext Dublin (XMSM)   1641823 
              -----------  -----------  ----------------  -----------------------  -------- 
     92          44.76         EUR          11:59:37       Euronext Dublin (XMSM)   1643901 
              -----------  -----------  ----------------  -----------------------  -------- 
     318         44.76         EUR          12:00:02       Euronext Dublin (XMSM)   1644215 
              -----------  -----------  ----------------  -----------------------  -------- 
     41          44.76         EUR          12:00:02       Euronext Dublin (XMSM)   1644213 
              -----------  -----------  ----------------  -----------------------  -------- 
     89          44.74         EUR          12:03:45       Euronext Dublin (XMSM)   1646668 
              -----------  -----------  ----------------  -----------------------  -------- 
     336         44.74         EUR          12:03:55       Euronext Dublin (XMSM)   1646776 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.76         EUR          12:09:59       Euronext Dublin (XMSM)   1650045 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.76         EUR          12:09:59       Euronext Dublin (XMSM)   1650043 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.76         EUR          12:09:59       Euronext Dublin (XMSM)   1650041 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.76         EUR          12:09:59       Euronext Dublin (XMSM)   1650039 
              -----------  -----------  ----------------  -----------------------  -------- 
     442         44.79         EUR          12:15:25       Euronext Dublin (XMSM)   1653047 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.79         EUR          12:15:58       Euronext Dublin (XMSM)   1653247 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.79         EUR          12:15:58       Euronext Dublin (XMSM)   1653245 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.79         EUR          12:15:58       Euronext Dublin (XMSM)   1653249 
              -----------  -----------  ----------------  -----------------------  -------- 
     26          44.79         EUR          12:15:58       Euronext Dublin (XMSM)   1653251 
              -----------  -----------  ----------------  -----------------------  -------- 
     451         44.78         EUR          12:19:23       Euronext Dublin (XMSM)   1655513 
              -----------  -----------  ----------------  -----------------------  -------- 
     90          44.75         EUR          12:24:10       Euronext Dublin (XMSM)   1657992 
              -----------  -----------  ----------------  -----------------------  -------- 
     340         44.75         EUR          12:24:10       Euronext Dublin (XMSM)   1657990 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.73         EUR          12:25:08       Euronext Dublin (XMSM)   1658644 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.73         EUR          12:25:08       Euronext Dublin (XMSM)   1658642 
              -----------  -----------  ----------------  -----------------------  -------- 
     74          44.73         EUR          12:25:08       Euronext Dublin (XMSM)   1658640 
              -----------  -----------  ----------------  -----------------------  -------- 
     18          44.73         EUR          12:25:08       Euronext Dublin (XMSM)   1658646 
              -----------  -----------  ----------------  -----------------------  -------- 
     127         44.75         EUR          12:26:04       Euronext Dublin (XMSM)   1659141 
              -----------  -----------  ----------------  -----------------------  -------- 
     204         44.75         EUR          12:26:04       Euronext Dublin (XMSM)   1659139 
              -----------  -----------  ----------------  -----------------------  -------- 
     24          44.75         EUR          12:26:04       Euronext Dublin (XMSM)   1659137 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.75         EUR          12:26:04       Euronext Dublin (XMSM)   1659135 
              -----------  -----------  ----------------  -----------------------  -------- 
     180         44.76         EUR          12:26:58       Euronext Dublin (XMSM)   1659594 
              -----------  -----------  ----------------  -----------------------  -------- 
     305         44.80         EUR          12:30:03       Euronext Dublin (XMSM)   1661302 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.80         EUR          12:30:03       Euronext Dublin (XMSM)   1661298 
              -----------  -----------  ----------------  -----------------------  -------- 
     67          44.80         EUR          12:30:03       Euronext Dublin (XMSM)   1661300 
              -----------  -----------  ----------------  -----------------------  -------- 
     295         44.80         EUR          12:30:03       Euronext Dublin (XMSM)   1661296 
              -----------  -----------  ----------------  -----------------------  -------- 
     465         44.81         EUR          12:31:23       Euronext Dublin (XMSM)   1662109 
              -----------  -----------  ----------------  -----------------------  -------- 
     111         44.81         EUR          12:31:23       Euronext Dublin (XMSM)   1662111 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.81         EUR          12:31:23       Euronext Dublin (XMSM)   1662113 
              -----------  -----------  ----------------  -----------------------  -------- 
     431         44.85         EUR          12:38:09       Euronext Dublin (XMSM)   1666099 
              -----------  -----------  ----------------  -----------------------  -------- 
     22          44.86         EUR          12:40:42       Euronext Dublin (XMSM)   1668505 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.86         EUR          12:40:42       Euronext Dublin (XMSM)   1668503 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.86         EUR          12:40:42       Euronext Dublin (XMSM)   1668500 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.86         EUR          12:40:42       Euronext Dublin (XMSM)   1668498 
              -----------  -----------  ----------------  -----------------------  -------- 
     292         44.85         EUR          12:41:16       Euronext Dublin (XMSM)   1668866 
              -----------  -----------  ----------------  -----------------------  -------- 
     370         44.87         EUR          12:44:02       Euronext Dublin (XMSM)   1670484 
              -----------  -----------  ----------------  -----------------------  -------- 
     57          44.87         EUR          12:44:02       Euronext Dublin (XMSM)   1670482 
              -----------  -----------  ----------------  -----------------------  -------- 
     454         44.86         EUR          12:45:13       Euronext Dublin (XMSM)   1671337 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.87         EUR          12:51:43       Euronext Dublin (XMSM)   1675872 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.87         EUR          12:51:43       Euronext Dublin (XMSM)   1675870 
              -----------  -----------  ----------------  -----------------------  -------- 
     82          44.87         EUR          12:51:43       Euronext Dublin (XMSM)   1675868 
              -----------  -----------  ----------------  -----------------------  -------- 
     59          44.86         EUR          12:51:52       Euronext Dublin (XMSM)   1675947 
              -----------  -----------  ----------------  -----------------------  -------- 
     363         44.86         EUR          12:51:52       Euronext Dublin (XMSM)   1675945 
              -----------  -----------  ----------------  -----------------------  -------- 
     434         44.83         EUR          12:53:43       Euronext Dublin (XMSM)   1676980 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.83         EUR          12:58:43       Euronext Dublin (XMSM)   1679863 
              -----------  -----------  ----------------  -----------------------  -------- 
     67          44.83         EUR          12:58:43       Euronext Dublin (XMSM)   1679859 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.83         EUR          12:58:43       Euronext Dublin (XMSM)   1679861 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.83         EUR          12:58:43       Euronext Dublin (XMSM)   1679865 
              -----------  -----------  ----------------  -----------------------  -------- 
     33          44.83         EUR          12:58:43       Euronext Dublin (XMSM)   1679867 
              -----------  -----------  ----------------  -----------------------  -------- 
     36          44.83         EUR          13:02:56       Euronext Dublin (XMSM)   1682604 
              -----------  -----------  ----------------  -----------------------  -------- 
     402         44.83         EUR          13:02:56       Euronext Dublin (XMSM)   1682602 
              -----------  -----------  ----------------  -----------------------  -------- 
     83          44.80         EUR          13:05:33       Euronext Dublin (XMSM)   1684439 
              -----------  -----------  ----------------  -----------------------  -------- 
     359         44.80         EUR          13:05:33       Euronext Dublin (XMSM)   1684434 
              -----------  -----------  ----------------  -----------------------  -------- 
     283         44.80         EUR          13:07:09       Euronext Dublin (XMSM)   1685667 
              -----------  -----------  ----------------  -----------------------  -------- 
     197         44.80         EUR          13:07:10       Euronext Dublin (XMSM)   1685676 
              -----------  -----------  ----------------  -----------------------  -------- 
     208         44.84         EUR          13:11:53       Euronext Dublin (XMSM)   1688984 
              -----------  -----------  ----------------  -----------------------  -------- 
     101         44.84         EUR          13:11:53       Euronext Dublin (XMSM)   1688982 
              -----------  -----------  ----------------  -----------------------  -------- 
     674         44.86         EUR          13:16:00       Euronext Dublin (XMSM)   1691515 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.86         EUR          13:22:58       Euronext Dublin (XMSM)   1696412 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.86         EUR          13:22:58       Euronext Dublin (XMSM)   1696408 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.86         EUR          13:22:58       Euronext Dublin (XMSM)   1696410 
              -----------  -----------  ----------------  -----------------------  -------- 
     411         44.86         EUR          13:22:58       Euronext Dublin (XMSM)   1696406 
              -----------  -----------  ----------------  -----------------------  -------- 
     126         44.85         EUR          13:23:05       Euronext Dublin (XMSM)   1696556 
              -----------  -----------  ----------------  -----------------------  -------- 
     293         44.85         EUR          13:23:16       Euronext Dublin (XMSM)   1696688 
              -----------  -----------  ----------------  -----------------------  -------- 
     446         44.86         EUR          13:29:50       Euronext Dublin (XMSM)   1701170 
              -----------  -----------  ----------------  -----------------------  -------- 
     287         44.86         EUR          13:31:31       Euronext Dublin (XMSM)   1703056 
              -----------  -----------  ----------------  -----------------------  -------- 
     189         44.86         EUR          13:31:31       Euronext Dublin (XMSM)   1703054 
              -----------  -----------  ----------------  -----------------------  -------- 
     452         44.85         EUR          13:31:32       Euronext Dublin (XMSM)   1703065 
              -----------  -----------  ----------------  -----------------------  -------- 
     37          44.84         EUR          13:33:07       Euronext Dublin (XMSM)   1704228 
              -----------  -----------  ----------------  -----------------------  -------- 
     396         44.84         EUR          13:33:07       Euronext Dublin (XMSM)   1704226 
              -----------  -----------  ----------------  -----------------------  -------- 
     442         44.84         EUR          13:34:28       Euronext Dublin (XMSM)   1705411 
              -----------  -----------  ----------------  -----------------------  -------- 
     35          44.83         EUR          13:35:56       Euronext Dublin (XMSM)   1706659 
              -----------  -----------  ----------------  -----------------------  -------- 
     67          44.83         EUR          13:35:56       Euronext Dublin (XMSM)   1706657 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.83         EUR          13:35:56       Euronext Dublin (XMSM)   1706655 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.83         EUR          13:35:56       Euronext Dublin (XMSM)   1706653 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.83         EUR          13:35:56       Euronext Dublin (XMSM)   1706651 
              -----------  -----------  ----------------  -----------------------  -------- 
     435         44.83         EUR          13:35:56       Euronext Dublin (XMSM)   1706583 
              -----------  -----------  ----------------  -----------------------  -------- 
     275         44.81         EUR          13:39:04       Euronext Dublin (XMSM)   1709470 
              -----------  -----------  ----------------  -----------------------  -------- 
     195         44.81         EUR          13:39:37       Euronext Dublin (XMSM)   1709817 
              -----------  -----------  ----------------  -----------------------  -------- 
     458         44.81         EUR          13:39:43       Euronext Dublin (XMSM)   1709855 
              -----------  -----------  ----------------  -----------------------  -------- 
     48          44.82         EUR          13:42:13       Euronext Dublin (XMSM)   1711482 
              -----------  -----------  ----------------  -----------------------  -------- 
     300         44.82         EUR          13:42:13       Euronext Dublin (XMSM)   1711480 
              -----------  -----------  ----------------  -----------------------  -------- 
     173         44.82         EUR          13:42:13       Euronext Dublin (XMSM)   1711478 
              -----------  -----------  ----------------  -----------------------  -------- 
     111         44.80         EUR          13:45:57       Euronext Dublin (XMSM)   1714407 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.80         EUR          13:45:57       Euronext Dublin (XMSM)   1714405 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.80         EUR          13:45:57       Euronext Dublin (XMSM)   1714403 
              -----------  -----------  ----------------  -----------------------  -------- 
     111         44.80         EUR          13:45:57       Euronext Dublin (XMSM)   1714401 
              -----------  -----------  ----------------  -----------------------  -------- 
     336         44.80         EUR          13:45:57       Euronext Dublin (XMSM)   1714399 
              -----------  -----------  ----------------  -----------------------  -------- 
     425         44.82         EUR          13:48:00       Euronext Dublin (XMSM)   1716147 
              -----------  -----------  ----------------  -----------------------  -------- 
     396         44.80         EUR          13:49:50       Euronext Dublin (XMSM)   1717554 
              -----------  -----------  ----------------  -----------------------  -------- 
     412         44.78         EUR          13:50:52       Euronext Dublin (XMSM)   1718476 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.77         EUR          13:53:26       Euronext Dublin (XMSM)   1720775 
              -----------  -----------  ----------------  -----------------------  -------- 
     300         44.77         EUR          13:53:26       Euronext Dublin (XMSM)   1720773 
              -----------  -----------  ----------------  -----------------------  -------- 
      8          44.79         EUR          13:56:25       Euronext Dublin (XMSM)   1723026 
              -----------  -----------  ----------------  -----------------------  -------- 
     593         44.79         EUR          13:56:25       Euronext Dublin (XMSM)   1723024 
              -----------  -----------  ----------------  -----------------------  -------- 
     372         44.77         EUR          14:00:00       Euronext Dublin (XMSM)   1726060 
              -----------  -----------  ----------------  -----------------------  -------- 
     46          44.77         EUR          14:00:00       Euronext Dublin (XMSM)   1726058 
              -----------  -----------  ----------------  -----------------------  -------- 
     176         44.76         EUR          14:00:51       Euronext Dublin (XMSM)   1726898 
              -----------  -----------  ----------------  -----------------------  -------- 
     263         44.76         EUR          14:00:51       Euronext Dublin (XMSM)   1726900 
              -----------  -----------  ----------------  -----------------------  -------- 
     439         44.78         EUR          14:03:34       Euronext Dublin (XMSM)   1729898 
              -----------  -----------  ----------------  -----------------------  -------- 
     467         44.76         EUR          14:03:37       Euronext Dublin (XMSM)   1729932 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.77         EUR          14:05:48       Euronext Dublin (XMSM)   1731808 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.77         EUR          14:05:48       Euronext Dublin (XMSM)   1731806 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.77         EUR          14:05:48       Euronext Dublin (XMSM)   1731804 
              -----------  -----------  ----------------  -----------------------  -------- 
     51          44.78         EUR          14:08:33       Euronext Dublin (XMSM)   1734361 
              -----------  -----------  ----------------  -----------------------  -------- 
     100         44.78         EUR          14:08:33       Euronext Dublin (XMSM)   1734359 
              -----------  -----------  ----------------  -----------------------  -------- 
     89          44.78         EUR          14:08:33       Euronext Dublin (XMSM)   1734365 
              -----------  -----------  ----------------  -----------------------  -------- 
     216         44.78         EUR          14:08:33       Euronext Dublin (XMSM)   1734363 
              -----------  -----------  ----------------  -----------------------  -------- 
     76          44.77         EUR          14:10:03       Euronext Dublin (XMSM)   1735538 
              -----------  -----------  ----------------  -----------------------  -------- 
     343         44.77         EUR          14:10:03       Euronext Dublin (XMSM)   1735536 
              -----------  -----------  ----------------  -----------------------  -------- 
     20          44.77         EUR          14:13:03       Euronext Dublin (XMSM)   1737914 
              -----------  -----------  ----------------  -----------------------  -------- 
     128         44.77         EUR          14:13:03       Euronext Dublin (XMSM)   1737912 
              -----------  -----------  ----------------  -----------------------  -------- 
     21          44.77         EUR          14:13:03       Euronext Dublin (XMSM)   1737910 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.77         EUR          14:13:03       Euronext Dublin (XMSM)   1737908 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.77         EUR          14:14:03       Euronext Dublin (XMSM)   1738915 
              -----------  -----------  ----------------  -----------------------  -------- 
     113         44.77         EUR          14:14:03       Euronext Dublin (XMSM)   1738917 
              -----------  -----------  ----------------  -----------------------  -------- 
     202         44.77         EUR          14:14:03       Euronext Dublin (XMSM)   1738913 
              -----------  -----------  ----------------  -----------------------  -------- 
     514         44.78         EUR          14:16:03       Euronext Dublin (XMSM)   1741374 
              -----------  -----------  ----------------  -----------------------  -------- 
      8          44.78         EUR          14:16:03       Euronext Dublin (XMSM)   1741372 
              -----------  -----------  ----------------  -----------------------  -------- 
     419         44.79         EUR          14:18:52       Euronext Dublin (XMSM)   1744086 
              -----------  -----------  ----------------  -----------------------  -------- 
     81          44.80         EUR          14:20:58       Euronext Dublin (XMSM)   1746298 
              -----------  -----------  ----------------  -----------------------  -------- 
     67          44.80         EUR          14:20:58       Euronext Dublin (XMSM)   1746296 
              -----------  -----------  ----------------  -----------------------  -------- 
     199         44.80         EUR          14:20:58       Euronext Dublin (XMSM)   1746294 
              -----------  -----------  ----------------  -----------------------  -------- 
     48          44.81         EUR          14:21:45       Euronext Dublin (XMSM)   1747124 
              -----------  -----------  ----------------  -----------------------  -------- 
     354         44.81         EUR          14:21:45       Euronext Dublin (XMSM)   1747122 
              -----------  -----------  ----------------  -----------------------  -------- 
     137         44.80         EUR          14:23:45       Euronext Dublin (XMSM)   1749403 
              -----------  -----------  ----------------  -----------------------  -------- 
     43          44.80         EUR          14:23:45       Euronext Dublin (XMSM)   1749401 
              -----------  -----------  ----------------  -----------------------  -------- 
     43          44.80         EUR          14:23:45       Euronext Dublin (XMSM)   1749399 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.80         EUR          14:23:45       Euronext Dublin (XMSM)   1749397 
              -----------  -----------  ----------------  -----------------------  -------- 
     72          44.80         EUR          14:23:45       Euronext Dublin (XMSM)   1749395 
              -----------  -----------  ----------------  -----------------------  -------- 
     559         44.81         EUR          14:26:02       Euronext Dublin (XMSM)   1752005 
              -----------  -----------  ----------------  -----------------------  -------- 
     289         44.81         EUR          14:26:40       Euronext Dublin (XMSM)   1752709 
              -----------  -----------  ----------------  -----------------------  -------- 
     121         44.81         EUR          14:26:40       Euronext Dublin (XMSM)   1752711 
              -----------  -----------  ----------------  -----------------------  -------- 
     27          44.81         EUR          14:26:40       Euronext Dublin (XMSM)   1752713 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.81         EUR          14:28:53       Euronext Dublin (XMSM)   1755320 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.81         EUR          14:28:53       Euronext Dublin (XMSM)   1755318 
              -----------  -----------  ----------------  -----------------------  -------- 
     80          44.81         EUR          14:28:53       Euronext Dublin (XMSM)   1755316 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.81         EUR          14:28:53       Euronext Dublin (XMSM)   1755314 
              -----------  -----------  ----------------  -----------------------  -------- 
     138         44.81         EUR          14:28:53       Euronext Dublin (XMSM)   1755312 
              -----------  -----------  ----------------  -----------------------  -------- 
     230         44.78         EUR          14:30:00       Euronext Dublin (XMSM)   1757858 
              -----------  -----------  ----------------  -----------------------  -------- 
     219         44.78         EUR          14:30:00       Euronext Dublin (XMSM)   1757855 
              -----------  -----------  ----------------  -----------------------  -------- 
     69          44.77         EUR          14:30:05       Euronext Dublin (XMSM)   1763139 
              -----------  -----------  ----------------  -----------------------  -------- 
     366         44.77         EUR          14:30:05       Euronext Dublin (XMSM)   1763137 
              -----------  -----------  ----------------  -----------------------  -------- 
     20          44.77         EUR          14:30:05       Euronext Dublin (XMSM)   1763135 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.76         EUR          14:30:30       Euronext Dublin (XMSM)   1764961 
              -----------  -----------  ----------------  -----------------------  -------- 
     413         44.76         EUR          14:30:30       Euronext Dublin (XMSM)   1764959 
              -----------  -----------  ----------------  -----------------------  -------- 
     59          44.76         EUR          14:31:07       Euronext Dublin (XMSM)   1766851 
              -----------  -----------  ----------------  -----------------------  -------- 
     51          44.76         EUR          14:31:07       Euronext Dublin (XMSM)   1766849 
              -----------  -----------  ----------------  -----------------------  -------- 
     346         44.76         EUR          14:31:07       Euronext Dublin (XMSM)   1766847 
              -----------  -----------  ----------------  -----------------------  -------- 
     91          44.71         EUR          14:31:25       Euronext Dublin (XMSM)   1767782 
              -----------  -----------  ----------------  -----------------------  -------- 
     96          44.71         EUR          14:31:29       Euronext Dublin (XMSM)   1767997 
              -----------  -----------  ----------------  -----------------------  -------- 
     206         44.71         EUR          14:31:29       Euronext Dublin (XMSM)   1767992 
              -----------  -----------  ----------------  -----------------------  -------- 
     35          44.71         EUR          14:31:30       Euronext Dublin (XMSM)   1768097 
              -----------  -----------  ----------------  -----------------------  -------- 
     115         44.69         EUR          14:32:45       Euronext Dublin (XMSM)   1771112 
              -----------  -----------  ----------------  -----------------------  -------- 
     300         44.69         EUR          14:32:45       Euronext Dublin (XMSM)   1771110 
              -----------  -----------  ----------------  -----------------------  -------- 
     17          44.69         EUR          14:32:45       Euronext Dublin (XMSM)   1771108 
              -----------  -----------  ----------------  -----------------------  -------- 
     126         44.69         EUR          14:32:46       Euronext Dublin (XMSM)   1771157 
              -----------  -----------  ----------------  -----------------------  -------- 
     270         44.69         EUR          14:32:46       Euronext Dublin (XMSM)   1771155 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.71         EUR          14:33:52       Euronext Dublin (XMSM)   1773943 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.71         EUR          14:33:52       Euronext Dublin (XMSM)   1773941 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.71         EUR          14:33:52       Euronext Dublin (XMSM)   1773945 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.71         EUR          14:33:52       Euronext Dublin (XMSM)   1773947 
              -----------  -----------  ----------------  -----------------------  -------- 
     42          44.70         EUR          14:34:02       Euronext Dublin (XMSM)   1774372 
              -----------  -----------  ----------------  -----------------------  -------- 
     439         44.70         EUR          14:34:02       Euronext Dublin (XMSM)   1774370 
              -----------  -----------  ----------------  -----------------------  -------- 
     21          44.66         EUR          14:34:48       Euronext Dublin (XMSM)   1776162 
              -----------  -----------  ----------------  -----------------------  -------- 
     431         44.66         EUR          14:34:51       Euronext Dublin (XMSM)   1776281 
              -----------  -----------  ----------------  -----------------------  -------- 
     466         44.66         EUR          14:35:58       Euronext Dublin (XMSM)   1779740 
              -----------  -----------  ----------------  -----------------------  -------- 
     409         44.65         EUR          14:36:54       Euronext Dublin (XMSM)   1782240 
              -----------  -----------  ----------------  -----------------------  -------- 
     467         44.64         EUR          14:37:23       Euronext Dublin (XMSM)   1783489 
              -----------  -----------  ----------------  -----------------------  -------- 
     201         44.64         EUR          14:38:50       Euronext Dublin (XMSM)   1786383 
              -----------  -----------  ----------------  -----------------------  -------- 
     257         44.64         EUR          14:38:50       Euronext Dublin (XMSM)   1786381 
              -----------  -----------  ----------------  -----------------------  -------- 
     358         44.60         EUR          14:39:10       Euronext Dublin (XMSM)   1787236 
              -----------  -----------  ----------------  -----------------------  -------- 
     51          44.60         EUR          14:39:10       Euronext Dublin (XMSM)   1787234 
              -----------  -----------  ----------------  -----------------------  -------- 
     121         44.57         EUR          14:40:04       Euronext Dublin (XMSM)   1789406 
              -----------  -----------  ----------------  -----------------------  -------- 
     303         44.57         EUR          14:40:04       Euronext Dublin (XMSM)   1789404 
              -----------  -----------  ----------------  -----------------------  -------- 
     364         44.56         EUR          14:41:09       Euronext Dublin (XMSM)   1791672 
              -----------  -----------  ----------------  -----------------------  -------- 
     26          44.56         EUR          14:41:09       Euronext Dublin (XMSM)   1791674 
              -----------  -----------  ----------------  -----------------------  -------- 
     331         44.54         EUR          14:41:40       Euronext Dublin (XMSM)   1792516 
              -----------  -----------  ----------------  -----------------------  -------- 
     80          44.54         EUR          14:41:40       Euronext Dublin (XMSM)   1792514 
              -----------  -----------  ----------------  -----------------------  -------- 
     445         44.53         EUR          14:42:39       Euronext Dublin (XMSM)   1794374 
              -----------  -----------  ----------------  -----------------------  -------- 
     143         44.52         EUR          14:43:25       Euronext Dublin (XMSM)   1795409 
              -----------  -----------  ----------------  -----------------------  -------- 
     153         44.51         EUR          14:44:04       Euronext Dublin (XMSM)   1796528 
              -----------  -----------  ----------------  -----------------------  -------- 
     41          44.51         EUR          14:44:04       Euronext Dublin (XMSM)   1796526 
              -----------  -----------  ----------------  -----------------------  -------- 
     108         44.52         EUR          14:44:04       Euronext Dublin (XMSM)   1796522 
              -----------  -----------  ----------------  -----------------------  -------- 
     154         44.52         EUR          14:44:04       Euronext Dublin (XMSM)   1796520 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.51         EUR          14:44:06       Euronext Dublin (XMSM)   1796646 
              -----------  -----------  ----------------  -----------------------  -------- 
     444         44.54         EUR          14:46:20       Euronext Dublin (XMSM)   1800742 
              -----------  -----------  ----------------  -----------------------  -------- 
     437         44.56         EUR          14:46:56       Euronext Dublin (XMSM)   1801802 
              -----------  -----------  ----------------  -----------------------  -------- 
     451         44.57         EUR          14:47:36       Euronext Dublin (XMSM)   1802900 
              -----------  -----------  ----------------  -----------------------  -------- 
     464         44.55         EUR          14:48:05       Euronext Dublin (XMSM)   1804239 
              -----------  -----------  ----------------  -----------------------  -------- 
     458         44.52         EUR          14:49:01       Euronext Dublin (XMSM)   1806000 
              -----------  -----------  ----------------  -----------------------  -------- 
     392         44.50         EUR          14:49:41       Euronext Dublin (XMSM)   1807345 
              -----------  -----------  ----------------  -----------------------  -------- 
     360         44.50         EUR          14:51:48       Euronext Dublin (XMSM)   1811145 
              -----------  -----------  ----------------  -----------------------  -------- 
     55          44.50         EUR          14:51:48       Euronext Dublin (XMSM)   1811143 
              -----------  -----------  ----------------  -----------------------  -------- 
     105         44.50         EUR          14:51:49       Euronext Dublin (XMSM)   1811178 
              -----------  -----------  ----------------  -----------------------  -------- 
     100         44.50         EUR          14:51:49       Euronext Dublin (XMSM)   1811176 
              -----------  -----------  ----------------  -----------------------  -------- 
     100         44.50         EUR          14:51:49       Euronext Dublin (XMSM)   1811174 
              -----------  -----------  ----------------  -----------------------  -------- 
     63          44.50         EUR          14:51:49       Euronext Dublin (XMSM)   1811150 
              -----------  -----------  ----------------  -----------------------  -------- 
     27          44.50         EUR          14:51:49       Euronext Dublin (XMSM)   1811148 
              -----------  -----------  ----------------  -----------------------  -------- 
     100         44.50         EUR          14:51:49       Euronext Dublin (XMSM)   1811152 
              -----------  -----------  ----------------  -----------------------  -------- 
     144         44.51         EUR          14:52:52       Euronext Dublin (XMSM)   1812793 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.51         EUR          14:52:52       Euronext Dublin (XMSM)   1812789 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.51         EUR          14:52:52       Euronext Dublin (XMSM)   1812791 
              -----------  -----------  ----------------  -----------------------  -------- 
     388         44.51         EUR          14:52:52       Euronext Dublin (XMSM)   1812784 
              -----------  -----------  ----------------  -----------------------  -------- 
     17          44.51         EUR          14:52:52       Euronext Dublin (XMSM)   1812787 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.48         EUR          14:53:10       Euronext Dublin (XMSM)   1813309 
              -----------  -----------  ----------------  -----------------------  -------- 
     36          44.48         EUR          14:53:10       Euronext Dublin (XMSM)   1813307 
              -----------  -----------  ----------------  -----------------------  -------- 
     16          44.48         EUR          14:53:11       Euronext Dublin (XMSM)   1813408 
              -----------  -----------  ----------------  -----------------------  -------- 
     383         44.48         EUR          14:53:17       Euronext Dublin (XMSM)   1813501 
              -----------  -----------  ----------------  -----------------------  -------- 
     464         44.50         EUR          14:54:01       Euronext Dublin (XMSM)   1814919 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.55         EUR          14:56:11       Euronext Dublin (XMSM)   1818645 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.55         EUR          14:56:11       Euronext Dublin (XMSM)   1818643 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.55         EUR          14:56:11       Euronext Dublin (XMSM)   1818641 
              -----------  -----------  ----------------  -----------------------  -------- 
     451         44.54         EUR          14:56:13       Euronext Dublin (XMSM)   1818781 
              -----------  -----------  ----------------  -----------------------  -------- 
     98          44.56         EUR          14:57:47       Euronext Dublin (XMSM)   1820944 
              -----------  -----------  ----------------  -----------------------  -------- 
     293         44.56         EUR          14:57:47       Euronext Dublin (XMSM)   1820942 
              -----------  -----------  ----------------  -----------------------  -------- 
     175         44.57         EUR          14:57:47       Euronext Dublin (XMSM)   1820939 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.57         EUR          14:57:47       Euronext Dublin (XMSM)   1820937 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.57         EUR          14:57:47       Euronext Dublin (XMSM)   1820935 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.54         EUR          14:59:12       Euronext Dublin (XMSM)   1823086 
              -----------  -----------  ----------------  -----------------------  -------- 
     163         44.54         EUR          14:59:12       Euronext Dublin (XMSM)   1823088 
              -----------  -----------  ----------------  -----------------------  -------- 
     57          44.53         EUR          14:59:19       Euronext Dublin (XMSM)   1823260 
              -----------  -----------  ----------------  -----------------------  -------- 
     337         44.53         EUR          14:59:19       Euronext Dublin (XMSM)   1823257 
              -----------  -----------  ----------------  -----------------------  -------- 
     30          44.51         EUR          15:00:12       Euronext Dublin (XMSM)   1825640 
              -----------  -----------  ----------------  -----------------------  -------- 
     424         44.51         EUR          15:00:12       Euronext Dublin (XMSM)   1825638 
              -----------  -----------  ----------------  -----------------------  -------- 
     295         44.54         EUR          15:01:43       Euronext Dublin (XMSM)   1829363 
              -----------  -----------  ----------------  -----------------------  -------- 
     152         44.54         EUR          15:01:43       Euronext Dublin (XMSM)   1829361 
              -----------  -----------  ----------------  -----------------------  -------- 
     446         44.50         EUR          15:02:20       Euronext Dublin (XMSM)   1830230 
              -----------  -----------  ----------------  -----------------------  -------- 
     105         44.53         EUR          15:04:48       Euronext Dublin (XMSM)   1833387 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.53         EUR          15:04:48       Euronext Dublin (XMSM)   1833385 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.53         EUR          15:04:48       Euronext Dublin (XMSM)   1833383 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.53         EUR          15:04:48       Euronext Dublin (XMSM)   1833381 
              -----------  -----------  ----------------  -----------------------  -------- 
     463         44.53         EUR          15:04:48       Euronext Dublin (XMSM)   1833379 
              -----------  -----------  ----------------  -----------------------  -------- 
     451         44.58         EUR          15:07:35       Euronext Dublin (XMSM)   1837742 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.62         EUR          15:08:03       Euronext Dublin (XMSM)   1838582 
              -----------  -----------  ----------------  -----------------------  -------- 
     120         44.62         EUR          15:08:03       Euronext Dublin (XMSM)   1838584 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.62         EUR          15:08:10       Euronext Dublin (XMSM)   1838787 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.62         EUR          15:08:10       Euronext Dublin (XMSM)   1838784 
              -----------  -----------  ----------------  -----------------------  -------- 
     35          44.62         EUR          15:08:10       Euronext Dublin (XMSM)   1838791 
              -----------  -----------  ----------------  -----------------------  -------- 
     117         44.62         EUR          15:08:10       Euronext Dublin (XMSM)   1838789 
              -----------  -----------  ----------------  -----------------------  -------- 
     232         44.59         EUR          15:09:12       Euronext Dublin (XMSM)   1840339 
              -----------  -----------  ----------------  -----------------------  -------- 
     233         44.59         EUR          15:09:12       Euronext Dublin (XMSM)   1840337 
              -----------  -----------  ----------------  -----------------------  -------- 
     446         44.62         EUR          15:11:11       Euronext Dublin (XMSM)   1843550 
              -----------  -----------  ----------------  -----------------------  -------- 
     409         44.61         EUR          15:11:42       Euronext Dublin (XMSM)   1844297 
              -----------  -----------  ----------------  -----------------------  -------- 
     102         44.59         EUR          15:12:33       Euronext Dublin (XMSM)   1845661 
              -----------  -----------  ----------------  -----------------------  -------- 
     98          44.59         EUR          15:12:33       Euronext Dublin (XMSM)   1845663 
              -----------  -----------  ----------------  -----------------------  -------- 
     115         44.59         EUR          15:12:33       Euronext Dublin (XMSM)   1845659 
              -----------  -----------  ----------------  -----------------------  -------- 
     116         44.59         EUR          15:12:33       Euronext Dublin (XMSM)   1845657 
              -----------  -----------  ----------------  -----------------------  -------- 
     134         44.61         EUR          15:13:43       Euronext Dublin (XMSM)   1847351 
              -----------  -----------  ----------------  -----------------------  -------- 
     197         44.61         EUR          15:13:43       Euronext Dublin (XMSM)   1847349 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.61         EUR          15:13:43       Euronext Dublin (XMSM)   1847347 
              -----------  -----------  ----------------  -----------------------  -------- 
     403         44.55         EUR          15:14:28       Euronext Dublin (XMSM)   1848666 
              -----------  -----------  ----------------  -----------------------  -------- 
     266         44.52         EUR          15:15:22       Euronext Dublin (XMSM)   1850240 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.52         EUR          15:15:22       Euronext Dublin (XMSM)   1850238 
              -----------  -----------  ----------------  -----------------------  -------- 
      1          44.52         EUR          15:15:22       Euronext Dublin (XMSM)   1850236 
              -----------  -----------  ----------------  -----------------------  -------- 
     167         44.54         EUR          15:17:12       Euronext Dublin (XMSM)   1853196 
              -----------  -----------  ----------------  -----------------------  -------- 
     288         44.54         EUR          15:17:12       Euronext Dublin (XMSM)   1853194 
              -----------  -----------  ----------------  -----------------------  -------- 
     390         44.55         EUR          15:17:12       Euronext Dublin (XMSM)   1853177 
              -----------  -----------  ----------------  -----------------------  -------- 
     18          44.55         EUR          15:17:12       Euronext Dublin (XMSM)   1853179 
              -----------  -----------  ----------------  -----------------------  -------- 
     461         44.56         EUR          15:18:36       Euronext Dublin (XMSM)   1855387 
              -----------  -----------  ----------------  -----------------------  -------- 
     479         44.57         EUR          15:19:35       Euronext Dublin (XMSM)   1857006 
              -----------  -----------  ----------------  -----------------------  -------- 
     306         44.55         EUR          15:21:39       Euronext Dublin (XMSM)   1861064 
              -----------  -----------  ----------------  -----------------------  -------- 
     87          44.55         EUR          15:21:39       Euronext Dublin (XMSM)   1861062 
              -----------  -----------  ----------------  -----------------------  -------- 
     462         44.55         EUR          15:21:55       Euronext Dublin (XMSM)   1861437 
              -----------  -----------  ----------------  -----------------------  -------- 
     436         44.55         EUR          15:23:39       Euronext Dublin (XMSM)   1864134 
              -----------  -----------  ----------------  -----------------------  -------- 
     449         44.55         EUR          15:24:46       Euronext Dublin (XMSM)   1866122 
              -----------  -----------  ----------------  -----------------------  -------- 
     445         44.53         EUR          15:25:52       Euronext Dublin (XMSM)   1869007 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.52         EUR          15:28:15       Euronext Dublin (XMSM)   1872818 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.52         EUR          15:28:15       Euronext Dublin (XMSM)   1872816 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.52         EUR          15:28:15       Euronext Dublin (XMSM)   1872814 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.52         EUR          15:28:15       Euronext Dublin (XMSM)   1872812 
              -----------  -----------  ----------------  -----------------------  -------- 
     432         44.51         EUR          15:28:29       Euronext Dublin (XMSM)   1873052 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.53         EUR          15:30:17       Euronext Dublin (XMSM)   1876052 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.53         EUR          15:30:17       Euronext Dublin (XMSM)   1876050 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.53         EUR          15:30:17       Euronext Dublin (XMSM)   1876054 
              -----------  -----------  ----------------  -----------------------  -------- 
     62          44.53         EUR          15:30:17       Euronext Dublin (XMSM)   1876056 
              -----------  -----------  ----------------  -----------------------  -------- 
     402         44.56         EUR          15:32:12       Euronext Dublin (XMSM)   1878435 
              -----------  -----------  ----------------  -----------------------  -------- 
     99          44.56         EUR          15:33:24       Euronext Dublin (XMSM)   1879983 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.56         EUR          15:33:24       Euronext Dublin (XMSM)   1879981 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.56         EUR          15:33:24       Euronext Dublin (XMSM)   1879979 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.56         EUR          15:33:24       Euronext Dublin (XMSM)   1879977 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.56         EUR          15:33:24       Euronext Dublin (XMSM)   1879975 
              -----------  -----------  ----------------  -----------------------  -------- 
     407         44.54         EUR          15:33:28       Euronext Dublin (XMSM)   1880059 
              -----------  -----------  ----------------  -----------------------  -------- 
     127         44.56         EUR          15:36:22       Euronext Dublin (XMSM)   1884648 
              -----------  -----------  ----------------  -----------------------  -------- 
     393         44.56         EUR          15:36:22       Euronext Dublin (XMSM)   1884650 
              -----------  -----------  ----------------  -----------------------  -------- 
     30          44.55         EUR          15:36:25       Euronext Dublin (XMSM)   1884730 
              -----------  -----------  ----------------  -----------------------  -------- 
     25          44.55         EUR          15:36:25       Euronext Dublin (XMSM)   1884728 
              -----------  -----------  ----------------  -----------------------  -------- 
     352         44.55         EUR          15:36:25       Euronext Dublin (XMSM)   1884726 
              -----------  -----------  ----------------  -----------------------  -------- 
     79          44.55         EUR          15:36:25       Euronext Dublin (XMSM)   1884724 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.55         EUR          15:38:02       Euronext Dublin (XMSM)   1887250 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.55         EUR          15:38:02       Euronext Dublin (XMSM)   1887248 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.55         EUR          15:38:02       Euronext Dublin (XMSM)   1887252 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.55         EUR          15:38:02       Euronext Dublin (XMSM)   1887254 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.55         EUR          15:38:02       Euronext Dublin (XMSM)   1887256 
              -----------  -----------  ----------------  -----------------------  -------- 
     405         44.54         EUR          15:40:37       Euronext Dublin (XMSM)   1891304 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.56         EUR          15:41:30       Euronext Dublin (XMSM)   1892544 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.56         EUR          15:41:30       Euronext Dublin (XMSM)   1892542 
              -----------  -----------  ----------------  -----------------------  -------- 
     92          44.56         EUR          15:41:30       Euronext Dublin (XMSM)   1892540 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.56         EUR          15:41:30       Euronext Dublin (XMSM)   1892538 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.56         EUR          15:41:30       Euronext Dublin (XMSM)   1892536 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.56         EUR          15:41:30       Euronext Dublin (XMSM)   1892534 
              -----------  -----------  ----------------  -----------------------  -------- 
     70          44.58         EUR          15:42:24       Euronext Dublin (XMSM)   1894073 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.58         EUR          15:42:24       Euronext Dublin (XMSM)   1894069 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.58         EUR          15:42:24       Euronext Dublin (XMSM)   1894067 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.58         EUR          15:42:24       Euronext Dublin (XMSM)   1894071 
              -----------  -----------  ----------------  -----------------------  -------- 
     313         44.58         EUR          15:43:04       Euronext Dublin (XMSM)   1894930 
              -----------  -----------  ----------------  -----------------------  -------- 
     168         44.58         EUR          15:43:04       Euronext Dublin (XMSM)   1894928 
              -----------  -----------  ----------------  -----------------------  -------- 
     257         44.59         EUR          15:43:04       Euronext Dublin (XMSM)   1894924 
              -----------  -----------  ----------------  -----------------------  -------- 
     220         44.59         EUR          15:43:04       Euronext Dublin (XMSM)   1894926 
              -----------  -----------  ----------------  -----------------------  -------- 
     116         44.61         EUR          15:44:50       Euronext Dublin (XMSM)   1897615 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.61         EUR          15:44:50       Euronext Dublin (XMSM)   1897613 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.61         EUR          15:44:50       Euronext Dublin (XMSM)   1897611 
              -----------  -----------  ----------------  -----------------------  -------- 
     219         44.60         EUR          15:45:05       Euronext Dublin (XMSM)   1898018 
              -----------  -----------  ----------------  -----------------------  -------- 
     228         44.60         EUR          15:45:05       Euronext Dublin (XMSM)   1898016 
              -----------  -----------  ----------------  -----------------------  -------- 
     293         44.59         EUR          15:45:53       Euronext Dublin (XMSM)   1899019 
              -----------  -----------  ----------------  -----------------------  -------- 
     139         44.59         EUR          15:45:53       Euronext Dublin (XMSM)   1899017 
              -----------  -----------  ----------------  -----------------------  -------- 
     428         44.58         EUR          15:46:55       Euronext Dublin (XMSM)   1900555 
              -----------  -----------  ----------------  -----------------------  -------- 
     444         44.55         EUR          15:48:40       Euronext Dublin (XMSM)   1903038 
              -----------  -----------  ----------------  -----------------------  -------- 
     84          44.54         EUR          15:49:06       Euronext Dublin (XMSM)   1903513 
              -----------  -----------  ----------------  -----------------------  -------- 
     397         44.54         EUR          15:49:06       Euronext Dublin (XMSM)   1903511 
              -----------  -----------  ----------------  -----------------------  -------- 
     449         44.52         EUR          15:51:10       Euronext Dublin (XMSM)   1906380 
              -----------  -----------  ----------------  -----------------------  -------- 
     441         44.54         EUR          15:51:53       Euronext Dublin (XMSM)   1907229 
              -----------  -----------  ----------------  -----------------------  -------- 
     444         44.54         EUR          15:52:21       Euronext Dublin (XMSM)   1907858 
              -----------  -----------  ----------------  -----------------------  -------- 
     555         44.56         EUR          15:55:25       Euronext Dublin (XMSM)   1911708 
              -----------  -----------  ----------------  -----------------------  -------- 
     23          44.57         EUR          15:56:46       Euronext Dublin (XMSM)   1913510 
              -----------  -----------  ----------------  -----------------------  -------- 
     382         44.57         EUR          15:56:46       Euronext Dublin (XMSM)   1913508 
              -----------  -----------  ----------------  -----------------------  -------- 
     37          44.59         EUR          15:58:12       Euronext Dublin (XMSM)   1915442 
              -----------  -----------  ----------------  -----------------------  -------- 
     63          44.59         EUR          15:58:12       Euronext Dublin (XMSM)   1915440 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.59         EUR          15:58:12       Euronext Dublin (XMSM)   1915438 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.59         EUR          15:58:12       Euronext Dublin (XMSM)   1915436 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.59         EUR          15:58:12       Euronext Dublin (XMSM)   1915434 
              -----------  -----------  ----------------  -----------------------  -------- 
     96          44.58         EUR          15:58:12       Euronext Dublin (XMSM)   1915432 
              -----------  -----------  ----------------  -----------------------  -------- 
      4          44.58         EUR          15:58:12       Euronext Dublin (XMSM)   1915430 
              -----------  -----------  ----------------  -----------------------  -------- 
     194         44.58         EUR          15:58:12       Euronext Dublin (XMSM)   1915428 
              -----------  -----------  ----------------  -----------------------  -------- 
     405         44.59         EUR          15:58:12       Euronext Dublin (XMSM)   1915426 
              -----------  -----------  ----------------  -----------------------  -------- 
     432         44.59         EUR          15:59:53       Euronext Dublin (XMSM)   1918811 
              -----------  -----------  ----------------  -----------------------  -------- 
     401         44.56         EUR          16:01:03       Euronext Dublin (XMSM)   1921071 
              -----------  -----------  ----------------  -----------------------  -------- 
     478         44.58         EUR          16:02:35       Euronext Dublin (XMSM)   1923345 
              -----------  -----------  ----------------  -----------------------  -------- 
     438         44.59         EUR          16:03:46       Euronext Dublin (XMSM)   1924807 
              -----------  -----------  ----------------  -----------------------  -------- 
      8          44.59         EUR          16:03:46       Euronext Dublin (XMSM)   1924804 
              -----------  -----------  ----------------  -----------------------  -------- 
     405         44.59         EUR          16:04:56       Euronext Dublin (XMSM)   1926540 
              -----------  -----------  ----------------  -----------------------  -------- 
     186         44.58         EUR          16:06:15       Euronext Dublin (XMSM)   1928550 
              -----------  -----------  ----------------  -----------------------  -------- 
     20          44.60         EUR          16:07:13       Euronext Dublin (XMSM)   1930141 
              -----------  -----------  ----------------  -----------------------  -------- 
     196         44.60         EUR          16:07:13       Euronext Dublin (XMSM)   1930139 
              -----------  -----------  ----------------  -----------------------  -------- 
     119         44.60         EUR          16:07:13       Euronext Dublin (XMSM)   1930137 
              -----------  -----------  ----------------  -----------------------  -------- 
     133         44.60         EUR          16:07:18       Euronext Dublin (XMSM)   1930265 
              -----------  -----------  ----------------  -----------------------  -------- 
     297         44.60         EUR          16:07:18       Euronext Dublin (XMSM)   1930263 
              -----------  -----------  ----------------  -----------------------  -------- 
     419         44.59         EUR          16:07:21       Euronext Dublin (XMSM)   1930300 
              -----------  -----------  ----------------  -----------------------  -------- 
     11          44.61         EUR          16:09:03       Euronext Dublin (XMSM)   1932807 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.62         EUR          16:09:13       Euronext Dublin (XMSM)   1933018 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.62         EUR          16:09:13       Euronext Dublin (XMSM)   1933016 
              -----------  -----------  ----------------  -----------------------  -------- 
     200         44.62         EUR          16:09:13       Euronext Dublin (XMSM)   1933022 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.62         EUR          16:09:13       Euronext Dublin (XMSM)   1933020 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          44.62         EUR          16:09:13       Euronext Dublin (XMSM)   1933024 
              -----------  -----------  ----------------  -----------------------  -------- 
      1          44.62         EUR          16:09:13       Euronext Dublin (XMSM)   1933014 
              -----------  -----------  ----------------  -----------------------  -------- 
     399         44.61         EUR          16:09:14       Euronext Dublin (XMSM)   1933033 
              -----------  -----------  ----------------  -----------------------  -------- 
     64          44.60         EUR          16:11:45       Euronext Dublin (XMSM)   1936917 
              -----------  -----------  ----------------  -----------------------  -------- 
     735         44.60         EUR          16:11:45       Euronext Dublin (XMSM)   1936915 
              -----------  -----------  ----------------  -----------------------  -------- 
     29          44.60         EUR          16:11:45       Euronext Dublin (XMSM)   1936913 
              -----------  -----------  ----------------  -----------------------  -------- 
     482         44.60         EUR          16:11:57       Euronext Dublin (XMSM)   1937243 
              -----------  -----------  ----------------  -----------------------  -------- 
     412         44.60         EUR          16:11:57       Euronext Dublin (XMSM)   1937240 
              -----------  -----------  ----------------  -----------------------  -------- 
     426         44.59         EUR          16:13:36       Euronext Dublin (XMSM)   1939857 
              -----------  -----------  ----------------  -----------------------  -------- 
     425         44.58         EUR          16:14:10       Euronext Dublin (XMSM)   1940920 
              -----------  -----------  ----------------  -----------------------  -------- 
     54          44.58         EUR          16:14:10       Euronext Dublin (XMSM)   1940918 
              -----------  -----------  ----------------  -----------------------  -------- 
     45          44.59         EUR          16:15:02       Euronext Dublin (XMSM)   1942544 
              -----------  -----------  ----------------  -----------------------  -------- 
     136         44.59         EUR          16:15:02       Euronext Dublin (XMSM)   1942542 
              -----------  -----------  ----------------  -----------------------  -------- 
     130         44.59         EUR          16:15:02       Euronext Dublin (XMSM)   1942540 
              -----------  -----------  ----------------  -----------------------  -------- 
     417         44.58         EUR          16:15:14       Euronext Dublin (XMSM)   1942994 
              -----------  -----------  ----------------  -----------------------  -------- 
     99          44.58         EUR          16:16:32       Euronext Dublin (XMSM)   1945706 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.58         EUR          16:16:32       Euronext Dublin (XMSM)   1945704 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.58         EUR          16:16:32       Euronext Dublin (XMSM)   1945702 
              -----------  -----------  ----------------  -----------------------  -------- 
     149         44.59         EUR          16:17:26       Euronext Dublin (XMSM)   1947194 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.59         EUR          16:17:26       Euronext Dublin (XMSM)   1947192 
              -----------  -----------  ----------------  -----------------------  -------- 
     87          44.59         EUR          16:17:26       Euronext Dublin (XMSM)   1947196 
              -----------  -----------  ----------------  -----------------------  -------- 
     90          44.59         EUR          16:17:26       Euronext Dublin (XMSM)   1947198 
              -----------  -----------  ----------------  -----------------------  -------- 
     329         44.60         EUR          16:17:43       Euronext Dublin (XMSM)   1947757 
              -----------  -----------  ----------------  -----------------------  -------- 
     100         44.60         EUR          16:17:43       Euronext Dublin (XMSM)   1947755 
              -----------  -----------  ----------------  -----------------------  -------- 
     246         44.59         EUR          16:18:01       Euronext Dublin (XMSM)   1948288 
              -----------  -----------  ----------------  -----------------------  -------- 
     287         44.60         EUR          16:18:57       Euronext Dublin (XMSM)   1949553 
              -----------  -----------  ----------------  -----------------------  -------- 
     59          44.60         EUR          16:18:57       Euronext Dublin (XMSM)   1949551 
              -----------  -----------  ----------------  -----------------------  -------- 
 

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

POSDKPBBOBDDDBD

(END) Dow Jones Newswires

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

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