TIDMCRH

RNS Number : 9070Z

CRH PLC

28 January 2022

28(th) January 2022

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 27(th) January 2022 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

 
                                    Euronext Dublin 
 
 Number of ordinary shares 
  purchased:                            63,743 
---------------------------------  ---------------- 
 Highest price paid per share:         EUR43.80 
---------------------------------  ---------------- 
 Lowest price paid per share:          EUR42.75 
---------------------------------  ---------------- 
 Volume weighted average price 
 paid:                                EUR43.4234 
---------------------------------  ---------------- 
 

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

Following settlement of the above transactions CRH will hold 5,405,776 of its ordinary shares in treasury which represents 0.698% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 768,734,562 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 27(th) January 2022 by S ociete Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 
 Issuer name:                         CRH plc 
                                     ---------- 
 LEI                                  549300MIDJNNTH068E74 
--------------------------  -------  ---------------------------- 
 ISIN:                                IE0001827041 
--------------------------  -------  ---------------------------- 
 Intermediary name:                   S ociete Generale 
-----------------------------------  ---------------------------- 
 Intermediary code:                   SGEN 
-----------------------------------  ----------  ---------------- 
 Time zone:                           GMT 
--------------------------  -------  ----------  ---------------- 
 Currency:                            EUR 
----------------------  -----------  ---------------------------- 
 Date of Transactions:                27 January 2022 
--------------------------  -------  ---------------------------- 
 
 Aggregated Information 
 
           Trading venue              Currency    Volume Weighted           Aggregated volume 
                                                   Average Price 
                                                 ---------------- 
          Euronext Dublin 
               (XMSM)                    EUR          43.4234                                   63,743 
-----------------------------------  ----------  ----------------  ----------------------------------- 
 
 
 
 Euronext Dublin 
 
 
 Number       Price Per      Currency   Trade Time   Trading Venue     MatchID 
  of Shares    Share (EUR) 
         73          42.75   EUR          08:00:02   Euronext Dublin   2022012726881 
             -------------  ---------  -----------  ----------------  ---------------- 
        150           42.8   EUR          08:00:04   Euronext Dublin   2022012730721 
             -------------  ---------  -----------  ----------------  ---------------- 
         30           42.8   EUR          08:00:04   Euronext Dublin   2022012730977 
             -------------  ---------  -----------  ----------------  ---------------- 
        320           42.8   EUR          08:00:04   Euronext Dublin   2022012731233 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          42.76   EUR          08:01:02   Euronext Dublin   2022012734561 
             -------------  ---------  -----------  ----------------  ---------------- 
         73          42.76   EUR          08:01:02   Euronext Dublin   2022012734817 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          42.75   EUR          08:01:02   Euronext Dublin   2022012735073 
             -------------  ---------  -----------  ----------------  ---------------- 
         58          42.75   EUR          08:01:02   Euronext Dublin   2022012735329 
             -------------  ---------  -----------  ----------------  ---------------- 
        126          42.82   EUR          08:01:05   Euronext Dublin   2022012738401 
             -------------  ---------  -----------  ----------------  ---------------- 
         58          42.82   EUR          08:01:05   Euronext Dublin   2022012738657 
             -------------  ---------  -----------  ----------------  ---------------- 
         54          42.87   EUR          08:02:02   Euronext Dublin   2022012741729 
             -------------  ---------  -----------  ----------------  ---------------- 
        108          42.87   EUR          08:02:02   Euronext Dublin   2022012741985 
             -------------  ---------  -----------  ----------------  ---------------- 
        118          42.82   EUR          08:03:00   Euronext Dublin   2022012742753 
             -------------  ---------  -----------  ----------------  ---------------- 
        112          42.82   EUR          08:03:03   Euronext Dublin   2022012743009 
             -------------  ---------  -----------  ----------------  ---------------- 
        341          42.85   EUR          08:04:00   Euronext Dublin   2022012745057 
             -------------  ---------  -----------  ----------------  ---------------- 
         61          42.93   EUR          08:05:02   Euronext Dublin   2022012754273 
             -------------  ---------  -----------  ----------------  ---------------- 
        135             43   EUR          08:05:03   Euronext Dublin   2022012757089 
             -------------  ---------  -----------  ----------------  ---------------- 
         77             43   EUR          08:05:03   Euronext Dublin   2022012757345 
             -------------  ---------  -----------  ----------------  ---------------- 
         25             43   EUR          08:05:04   Euronext Dublin   2022012757601 
             -------------  ---------  -----------  ----------------  ---------------- 
         13             43   EUR          08:05:04   Euronext Dublin   2022012757857 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          42.99   EUR          08:05:04   Euronext Dublin   2022012758113 
             -------------  ---------  -----------  ----------------  ---------------- 
         68          42.99   EUR          08:05:05   Euronext Dublin   2022012758369 
             -------------  ---------  -----------  ----------------  ---------------- 
        270          43.02   EUR          08:07:00   Euronext Dublin   2022012760929 
             -------------  ---------  -----------  ----------------  ---------------- 
        341          43.03   EUR          08:07:00   Euronext Dublin   2022012762209 
             -------------  ---------  -----------  ----------------  ---------------- 
        203          43.03   EUR          08:07:00   Euronext Dublin   2022012762465 
             -------------  ---------  -----------  ----------------  ---------------- 
        180          43.02   EUR          08:07:04   Euronext Dublin   2022012763489 
             -------------  ---------  -----------  ----------------  ---------------- 
        255          43.02   EUR          08:07:04   Euronext Dublin   2022012763745 
             -------------  ---------  -----------  ----------------  ---------------- 
        254          43.03   EUR          08:07:04   Euronext Dublin   2022012764257 
             -------------  ---------  -----------  ----------------  ---------------- 
         94             43   EUR          08:08:01   Euronext Dublin   2022012765537 
             -------------  ---------  -----------  ----------------  ---------------- 
         57             43   EUR          08:08:01   Euronext Dublin   2022012765793 
             -------------  ---------  -----------  ----------------  ---------------- 
         57             43   EUR          08:08:01   Euronext Dublin   2022012766049 
             -------------  ---------  -----------  ----------------  ---------------- 
         57             43   EUR          08:08:01   Euronext Dublin   2022012766305 
             -------------  ---------  -----------  ----------------  ---------------- 
        121          42.97   EUR          08:08:02   Euronext Dublin   2022012768097 
             -------------  ---------  -----------  ----------------  ---------------- 
         64          42.98   EUR          08:08:02   Euronext Dublin   2022012768609 
             -------------  ---------  -----------  ----------------  ---------------- 
        188          42.97   EUR          08:08:05   Euronext Dublin   2022012769633 
             -------------  ---------  -----------  ----------------  ---------------- 
         62          42.96   EUR          08:08:05   Euronext Dublin   2022012770145 
             -------------  ---------  -----------  ----------------  ---------------- 
         81          42.96   EUR          08:08:05   Euronext Dublin   2022012770401 
             -------------  ---------  -----------  ----------------  ---------------- 
          7          42.96   EUR          08:08:05   Euronext Dublin   2022012771425 
             -------------  ---------  -----------  ----------------  ---------------- 
        110          42.96   EUR          08:08:05   Euronext Dublin   2022012771681 
             -------------  ---------  -----------  ----------------  ---------------- 
        131          42.93   EUR          08:10:02   Euronext Dublin   2022012777825 
             -------------  ---------  -----------  ----------------  ---------------- 
         28          42.93   EUR          08:10:02   Euronext Dublin   2022012778081 
             -------------  ---------  -----------  ----------------  ---------------- 
        138          42.98   EUR          08:10:04   Euronext Dublin   2022012779105 
             -------------  ---------  -----------  ----------------  ---------------- 
        330          42.98   EUR          08:10:04   Euronext Dublin   2022012779617 
             -------------  ---------  -----------  ----------------  ---------------- 
        409          42.98   EUR          08:10:04   Euronext Dublin   2022012779873 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          42.97   EUR          08:10:04   Euronext Dublin   2022012780385 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          42.98   EUR          08:12:00   Euronext Dublin   2022012782945 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          42.98   EUR          08:12:00   Euronext Dublin   2022012783201 
             -------------  ---------  -----------  ----------------  ---------------- 
         62          42.98   EUR          08:12:00   Euronext Dublin   2022012783457 
             -------------  ---------  -----------  ----------------  ---------------- 
        307          42.96   EUR          08:12:01   Euronext Dublin   2022012783969 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          42.96   EUR          08:12:01   Euronext Dublin   2022012784481 
             -------------  ---------  -----------  ----------------  ---------------- 
         36          42.96   EUR          08:12:01   Euronext Dublin   2022012784737 
             -------------  ---------  -----------  ----------------  ---------------- 
        170          42.96   EUR          08:12:01   Euronext Dublin   2022012784993 
             -------------  ---------  -----------  ----------------  ---------------- 
        259          42.96   EUR          08:12:01   Euronext Dublin   2022012785249 
             -------------  ---------  -----------  ----------------  ---------------- 
        120          43.07   EUR          08:14:00   Euronext Dublin   2022012788321 
             -------------  ---------  -----------  ----------------  ---------------- 
        392          43.18   EUR          08:15:05   Euronext Dublin   2022012790881 
             -------------  ---------  -----------  ----------------  ---------------- 
        192          43.18   EUR          08:16:01   Euronext Dublin   2022012791905 
             -------------  ---------  -----------  ----------------  ---------------- 
        214          43.18   EUR          08:16:01   Euronext Dublin   2022012792673 
             -------------  ---------  -----------  ----------------  ---------------- 
         23          43.18   EUR          08:16:01   Euronext Dublin   2022012792929 
             -------------  ---------  -----------  ----------------  ---------------- 
        103          43.14   EUR          08:16:04   Euronext Dublin   2022012793697 
             -------------  ---------  -----------  ----------------  ---------------- 
        129          43.12   EUR          08:16:04   Euronext Dublin   2022012793953 
             -------------  ---------  -----------  ----------------  ---------------- 
         56          43.12   EUR          08:16:05   Euronext Dublin   2022012795233 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          43.15   EUR          08:17:00   Euronext Dublin   2022012797025 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          43.15   EUR          08:17:01   Euronext Dublin   2022012797537 
             -------------  ---------  -----------  ----------------  ---------------- 
        189          43.17   EUR          08:17:05   Euronext Dublin   2022012799841 
             -------------  ---------  -----------  ----------------  ---------------- 
         52          43.18   EUR          08:17:05   Euronext Dublin   20220127100609 
             -------------  ---------  -----------  ----------------  ---------------- 
         52          43.18   EUR          08:17:05   Euronext Dublin   20220127100865 
             -------------  ---------  -----------  ----------------  ---------------- 
         96          43.19   EUR          08:18:02   Euronext Dublin   20220127102145 
             -------------  ---------  -----------  ----------------  ---------------- 
        113          43.19   EUR          08:18:02   Euronext Dublin   20220127103681 
             -------------  ---------  -----------  ----------------  ---------------- 
         37          43.19   EUR          08:18:02   Euronext Dublin   20220127103937 
             -------------  ---------  -----------  ----------------  ---------------- 
         70          43.19   EUR          08:18:02   Euronext Dublin   20220127104193 
             -------------  ---------  -----------  ----------------  ---------------- 
          6          43.19   EUR          08:18:02   Euronext Dublin   20220127104449 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          43.18   EUR          08:18:02   Euronext Dublin   20220127104705 
             -------------  ---------  -----------  ----------------  ---------------- 
         64          43.18   EUR          08:18:02   Euronext Dublin   20220127104961 
             -------------  ---------  -----------  ----------------  ---------------- 
         16          43.19   EUR          08:18:02   Euronext Dublin   20220127105217 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          43.18   EUR          08:18:02   Euronext Dublin   20220127105473 
             -------------  ---------  -----------  ----------------  ---------------- 
         72           43.2   EUR          08:18:04   Euronext Dublin   20220127107777 
             -------------  ---------  -----------  ----------------  ---------------- 
         82           43.2   EUR          08:18:04   Euronext Dublin   20220127108289 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          43.18   EUR          08:18:05   Euronext Dublin   20220127108545 
             -------------  ---------  -----------  ----------------  ---------------- 
        119          43.17   EUR          08:19:00   Euronext Dublin   20220127108801 
             -------------  ---------  -----------  ----------------  ---------------- 
        116          43.15   EUR          08:19:02   Euronext Dublin   20220127109313 
             -------------  ---------  -----------  ----------------  ---------------- 
        117          43.15   EUR          08:19:02   Euronext Dublin   20220127110081 
             -------------  ---------  -----------  ----------------  ---------------- 
        102          43.14   EUR          08:19:03   Euronext Dublin   20220127110593 
             -------------  ---------  -----------  ----------------  ---------------- 
         94          43.14   EUR          08:19:04   Euronext Dublin   20220127110849 
             -------------  ---------  -----------  ----------------  ---------------- 
         57          43.12   EUR          08:19:04   Euronext Dublin   20220127111617 
             -------------  ---------  -----------  ----------------  ---------------- 
         93          43.13   EUR          08:19:05   Euronext Dublin   20220127114945 
             -------------  ---------  -----------  ----------------  ---------------- 
         57          43.13   EUR          08:19:05   Euronext Dublin   20220127115457 
             -------------  ---------  -----------  ----------------  ---------------- 
        110          43.16   EUR          08:20:03   Euronext Dublin   20220127117249 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          43.16   EUR          08:20:03   Euronext Dublin   20220127117761 
             -------------  ---------  -----------  ----------------  ---------------- 
        116          43.16   EUR          08:20:03   Euronext Dublin   20220127118273 
             -------------  ---------  -----------  ----------------  ---------------- 
         99          43.15   EUR          08:20:04   Euronext Dublin   20220127119297 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          43.17   EUR          08:21:00   Euronext Dublin   20220127120321 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          43.19   EUR          08:21:02   Euronext Dublin   20220127122113 
             -------------  ---------  -----------  ----------------  ---------------- 
        225          43.18   EUR          08:21:04   Euronext Dublin   20220127122881 
             -------------  ---------  -----------  ----------------  ---------------- 
        132          43.18   EUR          08:21:04   Euronext Dublin   20220127123393 
             -------------  ---------  -----------  ----------------  ---------------- 
        132          43.18   EUR          08:21:04   Euronext Dublin   20220127123649 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          43.16   EUR          08:21:04   Euronext Dublin   20220127124161 
             -------------  ---------  -----------  ----------------  ---------------- 
          7          43.14   EUR          08:21:05   Euronext Dublin   20220127124929 
             -------------  ---------  -----------  ----------------  ---------------- 
         97          43.13   EUR          08:22:00   Euronext Dublin   20220127125697 
             -------------  ---------  -----------  ----------------  ---------------- 
         16          43.13   EUR          08:22:01   Euronext Dublin   20220127126721 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          43.13   EUR          08:22:01   Euronext Dublin   20220127126977 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.13   EUR          08:22:02   Euronext Dublin   20220127128513 
             -------------  ---------  -----------  ----------------  ---------------- 
        161          43.12   EUR          08:22:05   Euronext Dublin   20220127131329 
             -------------  ---------  -----------  ----------------  ---------------- 
         67          43.12   EUR          08:22:05   Euronext Dublin   20220127131585 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          43.12   EUR          08:23:00   Euronext Dublin   20220127132609 
             -------------  ---------  -----------  ----------------  ---------------- 
        242          43.13   EUR          08:23:04   Euronext Dublin   20220127136961 
             -------------  ---------  -----------  ----------------  ---------------- 
         67          43.13   EUR          08:23:04   Euronext Dublin   20220127137217 
             -------------  ---------  -----------  ----------------  ---------------- 
         87          43.14   EUR          08:23:05   Euronext Dublin   20220127139777 
             -------------  ---------  -----------  ----------------  ---------------- 
         88          43.14   EUR          08:24:01   Euronext Dublin   20220127141057 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          43.13   EUR          08:24:04   Euronext Dublin   20220127142337 
             -------------  ---------  -----------  ----------------  ---------------- 
        118          43.13   EUR          08:24:05   Euronext Dublin   20220127144641 
             -------------  ---------  -----------  ----------------  ---------------- 
        135          43.13   EUR          08:25:03   Euronext Dublin   20220127148993 
             -------------  ---------  -----------  ----------------  ---------------- 
        148          43.16   EUR          08:27:04   Euronext Dublin   20220127150529 
             -------------  ---------  -----------  ----------------  ---------------- 
        147          43.16   EUR          08:27:04   Euronext Dublin   20220127150785 
             -------------  ---------  -----------  ----------------  ---------------- 
         95          43.15   EUR          08:27:04   Euronext Dublin   20220127151297 
             -------------  ---------  -----------  ----------------  ---------------- 
        137          43.16   EUR          08:27:05   Euronext Dublin   20220127152065 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          43.16   EUR          08:27:05   Euronext Dublin   20220127152321 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          43.17   EUR          08:28:03   Euronext Dublin   20220127154113 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          43.19   EUR          08:29:02   Euronext Dublin   20220127155137 
             -------------  ---------  -----------  ----------------  ---------------- 
        400          43.17   EUR          08:29:03   Euronext Dublin   20220127155393 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          43.17   EUR          08:29:03   Euronext Dublin   20220127155649 
             -------------  ---------  -----------  ----------------  ---------------- 
         89          43.17   EUR          08:29:03   Euronext Dublin   20220127155905 
             -------------  ---------  -----------  ----------------  ---------------- 
        239          43.17   EUR          08:30:05   Euronext Dublin   20220127157697 
             -------------  ---------  -----------  ----------------  ---------------- 
        138          43.17   EUR          08:30:05   Euronext Dublin   20220127158721 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.17   EUR          08:30:05   Euronext Dublin   20220127158977 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.16   EUR          08:31:02   Euronext Dublin   20220127160257 
             -------------  ---------  -----------  ----------------  ---------------- 
         75          43.16   EUR          08:31:02   Euronext Dublin   20220127161793 
             -------------  ---------  -----------  ----------------  ---------------- 
        164          43.17   EUR          08:31:05   Euronext Dublin   20220127162817 
             -------------  ---------  -----------  ----------------  ---------------- 
         28          43.14   EUR          08:32:01   Euronext Dublin   20220127163841 
             -------------  ---------  -----------  ----------------  ---------------- 
         62          43.14   EUR          08:32:01   Euronext Dublin   20220127164097 
             -------------  ---------  -----------  ----------------  ---------------- 
        175          43.13   EUR          08:32:05   Euronext Dublin   20220127167681 
             -------------  ---------  -----------  ----------------  ---------------- 
         69          43.13   EUR          08:32:05   Euronext Dublin   20220127167937 
             -------------  ---------  -----------  ----------------  ---------------- 
        240          43.23   EUR          08:34:05   Euronext Dublin   20220127174849 
             -------------  ---------  -----------  ----------------  ---------------- 
        105          43.23   EUR          08:35:02   Euronext Dublin   20220127175361 
             -------------  ---------  -----------  ----------------  ---------------- 
         52          43.22   EUR          08:35:03   Euronext Dublin   20220127176641 
             -------------  ---------  -----------  ----------------  ---------------- 
         54          43.28   EUR          08:36:00   Euronext Dublin   20220127178433 
             -------------  ---------  -----------  ----------------  ---------------- 
         54          43.28   EUR          08:36:00   Euronext Dublin   20220127178689 
             -------------  ---------  -----------  ----------------  ---------------- 
         67          43.27   EUR          08:36:00   Euronext Dublin   20220127179201 
             -------------  ---------  -----------  ----------------  ---------------- 
         93          43.27   EUR          08:36:01   Euronext Dublin   20220127180481 
             -------------  ---------  -----------  ----------------  ---------------- 
        103          43.28   EUR          08:36:02   Euronext Dublin   20220127180737 
             -------------  ---------  -----------  ----------------  ---------------- 
         72          43.28   EUR          08:36:04   Euronext Dublin   20220127181761 
             -------------  ---------  -----------  ----------------  ---------------- 
        123          43.28   EUR          08:36:04   Euronext Dublin   20220127182273 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.28   EUR          08:37:02   Euronext Dublin   20220127184321 
             -------------  ---------  -----------  ----------------  ---------------- 
         49           43.3   EUR          08:37:02   Euronext Dublin   20220127187649 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          43.31   EUR          08:37:04   Euronext Dublin   20220127189697 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.29   EUR          08:37:05   Euronext Dublin   20220127190465 
             -------------  ---------  -----------  ----------------  ---------------- 
        120           43.3   EUR          08:38:00   Euronext Dublin   20220127190977 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.29   EUR          08:38:01   Euronext Dublin   20220127191489 
             -------------  ---------  -----------  ----------------  ---------------- 
        141          43.24   EUR          08:38:03   Euronext Dublin   20220127193537 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          43.24   EUR          08:38:04   Euronext Dublin   20220127193793 
             -------------  ---------  -----------  ----------------  ---------------- 
         97          43.25   EUR          08:39:00   Euronext Dublin   20220127195329 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.26   EUR          08:50:05   Euronext Dublin   20220127254721 
             -------------  ---------  -----------  ----------------  ---------------- 
         29          43.31   EUR          08:51:03   Euronext Dublin   20220127258305 
             -------------  ---------  -----------  ----------------  ---------------- 
        200          43.31   EUR          08:51:03   Euronext Dublin   20220127258561 
             -------------  ---------  -----------  ----------------  ---------------- 
        117          43.31   EUR          08:51:03   Euronext Dublin   20220127258817 
             -------------  ---------  -----------  ----------------  ---------------- 
         96           43.3   EUR          08:51:04   Euronext Dublin   20220127259329 
             -------------  ---------  -----------  ----------------  ---------------- 
        154           43.3   EUR          08:52:00   Euronext Dublin   20220127261377 
             -------------  ---------  -----------  ----------------  ---------------- 
        116          43.29   EUR          08:52:01   Euronext Dublin   20220127261889 
             -------------  ---------  -----------  ----------------  ---------------- 
         93           43.3   EUR          08:52:04   Euronext Dublin   20220127262657 
             -------------  ---------  -----------  ----------------  ---------------- 
         48           43.3   EUR          08:52:04   Euronext Dublin   20220127262913 
             -------------  ---------  -----------  ----------------  ---------------- 
         49           43.3   EUR          08:52:05   Euronext Dublin   20220127263169 
             -------------  ---------  -----------  ----------------  ---------------- 
         50           43.3   EUR          08:52:05   Euronext Dublin   20220127263425 
             -------------  ---------  -----------  ----------------  ---------------- 
         49           43.3   EUR          08:52:05   Euronext Dublin   20220127263681 
             -------------  ---------  -----------  ----------------  ---------------- 
        250          43.32   EUR          08:53:02   Euronext Dublin   20220127264961 
             -------------  ---------  -----------  ----------------  ---------------- 
        216          43.39   EUR          08:54:02   Euronext Dublin   20220127266753 
             -------------  ---------  -----------  ----------------  ---------------- 
         81          43.39   EUR          08:54:02   Euronext Dublin   20220127267009 
             -------------  ---------  -----------  ----------------  ---------------- 
         81          43.39   EUR          08:54:02   Euronext Dublin   20220127267265 
             -------------  ---------  -----------  ----------------  ---------------- 
         81          43.39   EUR          08:54:02   Euronext Dublin   20220127267521 
             -------------  ---------  -----------  ----------------  ---------------- 
        137          43.38   EUR          08:54:02   Euronext Dublin   20220127268289 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          43.38   EUR          08:54:02   Euronext Dublin   20220127268545 
             -------------  ---------  -----------  ----------------  ---------------- 
        170          43.38   EUR          08:54:04   Euronext Dublin   20220127269057 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          43.38   EUR          08:55:00   Euronext Dublin   20220127270337 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.38   EUR          08:55:00   Euronext Dublin   20220127270593 
             -------------  ---------  -----------  ----------------  ---------------- 
         35          43.38   EUR          08:55:04   Euronext Dublin   20220127275201 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          43.38   EUR          08:55:04   Euronext Dublin   20220127275457 
             -------------  ---------  -----------  ----------------  ---------------- 
        167          43.36   EUR          08:56:00   Euronext Dublin   20220127276993 
             -------------  ---------  -----------  ----------------  ---------------- 
        340          43.41   EUR          08:58:00   Euronext Dublin   20220127279041 
             -------------  ---------  -----------  ----------------  ---------------- 
         81          43.42   EUR          08:58:02   Euronext Dublin   20220127280065 
             -------------  ---------  -----------  ----------------  ---------------- 
         40          43.42   EUR          08:58:02   Euronext Dublin   20220127280321 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          43.39   EUR          08:59:01   Euronext Dublin   20220127281601 
             -------------  ---------  -----------  ----------------  ---------------- 
        151          43.39   EUR          08:59:01   Euronext Dublin   20220127281857 
             -------------  ---------  -----------  ----------------  ---------------- 
         19          43.39   EUR          08:59:01   Euronext Dublin   20220127282113 
             -------------  ---------  -----------  ----------------  ---------------- 
         71           43.4   EUR          08:59:04   Euronext Dublin   20220127285953 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.36   EUR          09:00:04   Euronext Dublin   20220127290305 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          43.34   EUR          09:01:01   Euronext Dublin   20220127291073 
             -------------  ---------  -----------  ----------------  ---------------- 
         16          43.34   EUR          09:01:01   Euronext Dublin   20220127291585 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.34   EUR          09:01:01   Euronext Dublin   20220127291841 
             -------------  ---------  -----------  ----------------  ---------------- 
         81          43.36   EUR          09:01:03   Euronext Dublin   20220127294913 
             -------------  ---------  -----------  ----------------  ---------------- 
        105          43.37   EUR          09:02:00   Euronext Dublin   20220127296449 
             -------------  ---------  -----------  ----------------  ---------------- 
         57          43.37   EUR          09:02:00   Euronext Dublin   20220127297217 
             -------------  ---------  -----------  ----------------  ---------------- 
        171           43.4   EUR          09:02:04   Euronext Dublin   20220127298753 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.39   EUR          09:03:00   Euronext Dublin   20220127299265 
             -------------  ---------  -----------  ----------------  ---------------- 
         39          43.39   EUR          09:03:00   Euronext Dublin   20220127299521 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          43.39   EUR          09:03:00   Euronext Dublin   20220127299777 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.39   EUR          09:03:01   Euronext Dublin   20220127300289 
             -------------  ---------  -----------  ----------------  ---------------- 
         61          43.38   EUR          09:03:03   Euronext Dublin   20220127300801 
             -------------  ---------  -----------  ----------------  ---------------- 
        100           43.4   EUR          09:03:05   Euronext Dublin   20220127301569 
             -------------  ---------  -----------  ----------------  ---------------- 
        239          43.36   EUR          09:04:04   Euronext Dublin   20220127302593 
             -------------  ---------  -----------  ----------------  ---------------- 
        104          43.36   EUR          09:05:00   Euronext Dublin   20220127304385 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          43.36   EUR          09:05:01   Euronext Dublin   20220127305665 
             -------------  ---------  -----------  ----------------  ---------------- 
         68          43.36   EUR          09:05:03   Euronext Dublin   20220127305921 
             -------------  ---------  -----------  ----------------  ---------------- 
        186          43.36   EUR          09:06:00   Euronext Dublin   20220127306433 
             -------------  ---------  -----------  ----------------  ---------------- 
         73          43.35   EUR          09:06:01   Euronext Dublin   20220127307969 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.35   EUR          09:06:01   Euronext Dublin   20220127311297 
             -------------  ---------  -----------  ----------------  ---------------- 
        121          43.38   EUR          09:07:00   Euronext Dublin   20220127316417 
             -------------  ---------  -----------  ----------------  ---------------- 
        101          43.37   EUR          09:07:01   Euronext Dublin   20220127317697 
             -------------  ---------  -----------  ----------------  ---------------- 
         52          43.37   EUR          09:07:01   Euronext Dublin   20220127317953 
             -------------  ---------  -----------  ----------------  ---------------- 
         92          43.36   EUR          09:07:04   Euronext Dublin   20220127319489 
             -------------  ---------  -----------  ----------------  ---------------- 
         96          43.37   EUR          09:08:00   Euronext Dublin   20220127320513 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.36   EUR          09:08:01   Euronext Dublin   20220127321281 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.36   EUR          09:08:02   Euronext Dublin   20220127322049 
             -------------  ---------  -----------  ----------------  ---------------- 
         64          43.35   EUR          09:08:03   Euronext Dublin   20220127323073 
             -------------  ---------  -----------  ----------------  ---------------- 
        176          43.34   EUR          09:09:05   Euronext Dublin   20220127325633 
             -------------  ---------  -----------  ----------------  ---------------- 
        144          43.34   EUR          09:09:05   Euronext Dublin   20220127326145 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          43.36   EUR          09:10:02   Euronext Dublin   20220127327169 
             -------------  ---------  -----------  ----------------  ---------------- 
         38          43.36   EUR          09:10:02   Euronext Dublin   20220127327425 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.36   EUR          09:10:02   Euronext Dublin   20220127328705 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.33   EUR          09:10:04   Euronext Dublin   20220127329729 
             -------------  ---------  -----------  ----------------  ---------------- 
         24          43.35   EUR          09:12:00   Euronext Dublin   20220127330497 
             -------------  ---------  -----------  ----------------  ---------------- 
         46           43.4   EUR          09:13:03   Euronext Dublin   20220127333313 
             -------------  ---------  -----------  ----------------  ---------------- 
         65          43.38   EUR          09:13:04   Euronext Dublin   20220127334337 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.38   EUR          09:14:00   Euronext Dublin   20220127334593 
             -------------  ---------  -----------  ----------------  ---------------- 
         53          43.37   EUR          09:14:00   Euronext Dublin   20220127334849 
             -------------  ---------  -----------  ----------------  ---------------- 
         87          43.35   EUR          09:14:02   Euronext Dublin   20220127336129 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.34   EUR          09:14:02   Euronext Dublin   20220127336641 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          43.31   EUR          09:15:00   Euronext Dublin   20220127337409 
             -------------  ---------  -----------  ----------------  ---------------- 
         91          43.31   EUR          09:15:04   Euronext Dublin   20220127338689 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          43.31   EUR          09:15:05   Euronext Dublin   20220127340481 
             -------------  ---------  -----------  ----------------  ---------------- 
         46           43.3   EUR          09:16:00   Euronext Dublin   20220127340737 
             -------------  ---------  -----------  ----------------  ---------------- 
        110          43.28   EUR          09:16:04   Euronext Dublin   20220127341249 
             -------------  ---------  -----------  ----------------  ---------------- 
         78          43.28   EUR          09:16:04   Euronext Dublin   20220127342017 
             -------------  ---------  -----------  ----------------  ---------------- 
          3          43.28   EUR          09:17:00   Euronext Dublin   20220127343041 
             -------------  ---------  -----------  ----------------  ---------------- 
          8          43.28   EUR          09:17:00   Euronext Dublin   20220127343297 
             -------------  ---------  -----------  ----------------  ---------------- 
        190          43.26   EUR          09:17:02   Euronext Dublin   20220127346113 
             -------------  ---------  -----------  ----------------  ---------------- 
        147          43.23   EUR          09:18:00   Euronext Dublin   20220127347649 
             -------------  ---------  -----------  ----------------  ---------------- 
         23          43.22   EUR          09:18:01   Euronext Dublin   20220127348161 
             -------------  ---------  -----------  ----------------  ---------------- 
         23          43.22   EUR          09:18:01   Euronext Dublin   20220127348417 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.23   EUR          09:18:04   Euronext Dublin   20220127349185 
             -------------  ---------  -----------  ----------------  ---------------- 
        369           43.3   EUR          09:20:03   Euronext Dublin   20220127352513 
             -------------  ---------  -----------  ----------------  ---------------- 
        239          43.29   EUR          09:20:05   Euronext Dublin   20220127353281 
             -------------  ---------  -----------  ----------------  ---------------- 
        169          43.29   EUR          09:21:01   Euronext Dublin   20220127354305 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          43.28   EUR          09:21:01   Euronext Dublin   20220127355073 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          43.28   EUR          09:21:04   Euronext Dublin   20220127355585 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          43.41   EUR          09:23:01   Euronext Dublin   20220127364033 
             -------------  ---------  -----------  ----------------  ---------------- 
        233          43.41   EUR          09:23:04   Euronext Dublin   20220127365057 
             -------------  ---------  -----------  ----------------  ---------------- 
         10          43.41   EUR          09:23:04   Euronext Dublin   20220127365313 
             -------------  ---------  -----------  ----------------  ---------------- 
        151          43.41   EUR          09:23:04   Euronext Dublin   20220127365825 
             -------------  ---------  -----------  ----------------  ---------------- 
         50          43.41   EUR          09:23:04   Euronext Dublin   20220127366081 
             -------------  ---------  -----------  ----------------  ---------------- 
        181           43.4   EUR          09:24:00   Euronext Dublin   20220127367105 
             -------------  ---------  -----------  ----------------  ---------------- 
         86           43.4   EUR          09:24:00   Euronext Dublin   20220127367617 
             -------------  ---------  -----------  ----------------  ---------------- 
        117          43.45   EUR          09:24:02   Euronext Dublin   20220127369409 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.45   EUR          09:24:03   Euronext Dublin   20220127369665 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          43.44   EUR          09:24:04   Euronext Dublin   20220127370689 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.43   EUR          09:25:00   Euronext Dublin   20220127371969 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.41   EUR          09:25:01   Euronext Dublin   20220127373249 
             -------------  ---------  -----------  ----------------  ---------------- 
         59           43.4   EUR          09:25:01   Euronext Dublin   20220127374529 
             -------------  ---------  -----------  ----------------  ---------------- 
        150           43.4   EUR          09:25:03   Euronext Dublin   20220127375297 
             -------------  ---------  -----------  ----------------  ---------------- 
          5           43.4   EUR          09:25:03   Euronext Dublin   20220127375553 
             -------------  ---------  -----------  ----------------  ---------------- 
          8          43.41   EUR          09:25:05   Euronext Dublin   20220127378369 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.43   EUR          09:26:05   Euronext Dublin   20220127380161 
             -------------  ---------  -----------  ----------------  ---------------- 
          2          43.43   EUR          09:26:05   Euronext Dublin   20220127380417 
             -------------  ---------  -----------  ----------------  ---------------- 
        116          43.47   EUR          09:27:02   Euronext Dublin   20220127383489 
             -------------  ---------  -----------  ----------------  ---------------- 
         11          43.53   EUR          09:28:04   Euronext Dublin   20220127389377 
             -------------  ---------  -----------  ----------------  ---------------- 
         65          43.54   EUR          09:28:05   Euronext Dublin   20220127389633 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.54   EUR          09:28:05   Euronext Dublin   20220127389889 
             -------------  ---------  -----------  ----------------  ---------------- 
         97          43.53   EUR          09:29:00   Euronext Dublin   20220127391169 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.53   EUR          09:29:00   Euronext Dublin   20220127391425 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          43.48   EUR          09:29:01   Euronext Dublin   20220127393985 
             -------------  ---------  -----------  ----------------  ---------------- 
        151           43.5   EUR          09:30:04   Euronext Dublin   20220127396289 
             -------------  ---------  -----------  ----------------  ---------------- 
         48           43.5   EUR          09:30:04   Euronext Dublin   20220127396545 
             -------------  ---------  -----------  ----------------  ---------------- 
         45           43.5   EUR          09:30:05   Euronext Dublin   20220127397057 
             -------------  ---------  -----------  ----------------  ---------------- 
         92          43.49   EUR          09:31:05   Euronext Dublin   20220127398849 
             -------------  ---------  -----------  ----------------  ---------------- 
         65          43.48   EUR          09:31:05   Euronext Dublin   20220127399361 
             -------------  ---------  -----------  ----------------  ---------------- 
         92          43.51   EUR          09:32:02   Euronext Dublin   20220127401409 
             -------------  ---------  -----------  ----------------  ---------------- 
        126          43.47   EUR          09:33:05   Euronext Dublin   20220127404737 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          43.47   EUR          09:33:05   Euronext Dublin   20220127405249 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.46   EUR          09:34:00   Euronext Dublin   20220127405761 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          43.45   EUR          09:34:04   Euronext Dublin   20220127407809 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          43.48   EUR          09:35:04   Euronext Dublin   20220127419073 
             -------------  ---------  -----------  ----------------  ---------------- 
         57          43.48   EUR          09:35:04   Euronext Dublin   20220127419585 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.47   EUR          09:35:05   Euronext Dublin   20220127420865 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.48   EUR          09:36:02   Euronext Dublin   20220127423425 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.45   EUR          09:36:04   Euronext Dublin   20220127428033 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.45   EUR          09:36:05   Euronext Dublin   20220127432641 
             -------------  ---------  -----------  ----------------  ---------------- 
         47           43.4   EUR          09:37:01   Euronext Dublin   20220127435969 
             -------------  ---------  -----------  ----------------  ---------------- 
        195          43.43   EUR          09:38:05   Euronext Dublin   20220127442113 
             -------------  ---------  -----------  ----------------  ---------------- 
         56          43.43   EUR          09:38:05   Euronext Dublin   20220127442369 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          43.43   EUR          09:39:03   Euronext Dublin   20220127443137 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.43   EUR          09:39:03   Euronext Dublin   20220127443393 
             -------------  ---------  -----------  ----------------  ---------------- 
        120          43.39   EUR          09:40:03   Euronext Dublin   20220127446465 
             -------------  ---------  -----------  ----------------  ---------------- 
         95          43.41   EUR          09:41:02   Euronext Dublin   20220127448513 
             -------------  ---------  -----------  ----------------  ---------------- 
         68          43.41   EUR          09:41:02   Euronext Dublin   20220127448769 
             -------------  ---------  -----------  ----------------  ---------------- 
        247          43.46   EUR          09:43:00   Euronext Dublin   20220127451329 
             -------------  ---------  -----------  ----------------  ---------------- 
         53          43.46   EUR          09:43:00   Euronext Dublin   20220127451841 
             -------------  ---------  -----------  ----------------  ---------------- 
        133          43.51   EUR          09:44:04   Euronext Dublin   20220127453377 
             -------------  ---------  -----------  ----------------  ---------------- 
        106          43.51   EUR          09:44:04   Euronext Dublin   20220127453633 
             -------------  ---------  -----------  ----------------  ---------------- 
         81           43.5   EUR          09:45:01   Euronext Dublin   20220127454657 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          43.51   EUR          09:45:03   Euronext Dublin   20220127455681 
             -------------  ---------  -----------  ----------------  ---------------- 
         38          43.62   EUR          10:35:02   Euronext Dublin   20220127549377 
             -------------  ---------  -----------  ----------------  ---------------- 
         92          43.62   EUR          10:35:02   Euronext Dublin   20220127549633 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          43.61   EUR          10:35:05   Euronext Dublin   20220127550401 
             -------------  ---------  -----------  ----------------  ---------------- 
        168          43.61   EUR          10:36:03   Euronext Dublin   20220127551169 
             -------------  ---------  -----------  ----------------  ---------------- 
         87          43.61   EUR          10:36:05   Euronext Dublin   20220127552449 
             -------------  ---------  -----------  ----------------  ---------------- 
         30          43.61   EUR          10:37:00   Euronext Dublin   20220127552961 
             -------------  ---------  -----------  ----------------  ---------------- 
        351          43.66   EUR          10:39:02   Euronext Dublin   20220127555777 
             -------------  ---------  -----------  ----------------  ---------------- 
        135          43.66   EUR          10:39:02   Euronext Dublin   20220127556033 
             -------------  ---------  -----------  ----------------  ---------------- 
        135          43.65   EUR          10:39:02   Euronext Dublin   20220127556801 
             -------------  ---------  -----------  ----------------  ---------------- 
         95          43.62   EUR          10:39:05   Euronext Dublin   20220127563201 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          43.62   EUR          10:40:03   Euronext Dublin   20220127564993 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          43.62   EUR          10:40:03   Euronext Dublin   20220127565249 
             -------------  ---------  -----------  ----------------  ---------------- 
         89          43.61   EUR          10:40:05   Euronext Dublin   20220127566529 
             -------------  ---------  -----------  ----------------  ---------------- 
         84           43.6   EUR          10:41:01   Euronext Dublin   20220127568577 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.61   EUR          10:41:02   Euronext Dublin   20220127570625 
             -------------  ---------  -----------  ----------------  ---------------- 
         38          43.61   EUR          10:42:04   Euronext Dublin   20220127575745 
             -------------  ---------  -----------  ----------------  ---------------- 
        227          43.61   EUR          10:42:04   Euronext Dublin   20220127576001 
             -------------  ---------  -----------  ----------------  ---------------- 
        139          43.64   EUR          10:43:01   Euronext Dublin   20220127579073 
             -------------  ---------  -----------  ----------------  ---------------- 
        329          43.69   EUR          10:48:05   Euronext Dublin   20220127593153 
             -------------  ---------  -----------  ----------------  ---------------- 
        176          43.69   EUR          10:49:03   Euronext Dublin   20220127595969 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          43.69   EUR          10:49:03   Euronext Dublin   20220127596737 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.66   EUR          10:49:04   Euronext Dublin   20220127598785 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.64   EUR          10:49:05   Euronext Dublin   20220127599553 
             -------------  ---------  -----------  ----------------  ---------------- 
         88          43.63   EUR          10:50:04   Euronext Dublin   20220127600065 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          43.62   EUR          10:50:04   Euronext Dublin   20220127600577 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          43.63   EUR          10:50:05   Euronext Dublin   20220127603393 
             -------------  ---------  -----------  ----------------  ---------------- 
         47           43.6   EUR          10:51:01   Euronext Dublin   20220127608513 
             -------------  ---------  -----------  ----------------  ---------------- 
        222          43.57   EUR          10:52:03   Euronext Dublin   20220127612865 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.56   EUR          10:52:05   Euronext Dublin   20220127617729 
             -------------  ---------  -----------  ----------------  ---------------- 
         87          43.56   EUR          10:53:02   Euronext Dublin   20220127621825 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.56   EUR          10:53:02   Euronext Dublin   20220127623617 
             -------------  ---------  -----------  ----------------  ---------------- 
        180          43.56   EUR          10:54:03   Euronext Dublin   20220127630017 
             -------------  ---------  -----------  ----------------  ---------------- 
         89          43.55   EUR          10:55:00   Euronext Dublin   20220127630529 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          43.52   EUR          10:55:02   Euronext Dublin   20220127631809 
             -------------  ---------  -----------  ----------------  ---------------- 
         82           43.5   EUR          10:55:05   Euronext Dublin   20220127633089 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.46   EUR          10:56:01   Euronext Dublin   20220127641281 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.46   EUR          10:56:03   Euronext Dublin   20220127644097 
             -------------  ---------  -----------  ----------------  ---------------- 
         87          43.43   EUR          10:56:05   Euronext Dublin   20220127646657 
             -------------  ---------  -----------  ----------------  ---------------- 
        133          43.43   EUR          10:57:03   Euronext Dublin   20220127650753 
             -------------  ---------  -----------  ----------------  ---------------- 
        163          43.43   EUR          10:59:02   Euronext Dublin   20220127652545 
             -------------  ---------  -----------  ----------------  ---------------- 
        132          43.43   EUR          10:59:02   Euronext Dublin   20220127652801 
             -------------  ---------  -----------  ----------------  ---------------- 
         69          43.44   EUR          11:01:04   Euronext Dublin   20220127656897 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          43.44   EUR          11:01:04   Euronext Dublin   20220127657153 
             -------------  ---------  -----------  ----------------  ---------------- 
        177          43.45   EUR          11:03:00   Euronext Dublin   20220127659713 
             -------------  ---------  -----------  ----------------  ---------------- 
         36          43.45   EUR          11:03:00   Euronext Dublin   20220127660481 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          43.48   EUR          11:04:02   Euronext Dublin   20220127661505 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          43.48   EUR          11:04:02   Euronext Dublin   20220127661761 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          43.48   EUR          11:04:02   Euronext Dublin   20220127662017 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          43.48   EUR          11:04:02   Euronext Dublin   20220127662273 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          43.48   EUR          11:04:02   Euronext Dublin   20220127662529 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          43.48   EUR          11:04:04   Euronext Dublin   20220127662785 
             -------------  ---------  -----------  ----------------  ---------------- 
          2          43.48   EUR          11:04:04   Euronext Dublin   20220127663041 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          43.48   EUR          11:04:04   Euronext Dublin   20220127663297 
             -------------  ---------  -----------  ----------------  ---------------- 
        200          43.48   EUR          11:04:04   Euronext Dublin   20220127663553 
             -------------  ---------  -----------  ----------------  ---------------- 
        106           43.5   EUR          11:06:00   Euronext Dublin   20220127664833 
             -------------  ---------  -----------  ----------------  ---------------- 
         24           43.5   EUR          11:06:00   Euronext Dublin   20220127665089 
             -------------  ---------  -----------  ----------------  ---------------- 
        281          43.54   EUR          11:08:04   Euronext Dublin   20220127668161 
             -------------  ---------  -----------  ----------------  ---------------- 
        222          43.54   EUR          11:08:04   Euronext Dublin   20220127668417 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          43.54   EUR          11:08:04   Euronext Dublin   20220127668929 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.53   EUR          11:09:00   Euronext Dublin   20220127670465 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.52   EUR          11:09:01   Euronext Dublin   20220127671489 
             -------------  ---------  -----------  ----------------  ---------------- 
        170           43.5   EUR          11:10:02   Euronext Dublin   20220127673025 
             -------------  ---------  -----------  ----------------  ---------------- 
         99           43.5   EUR          11:10:02   Euronext Dublin   20220127674305 
             -------------  ---------  -----------  ----------------  ---------------- 
        103          43.52   EUR          11:11:00   Euronext Dublin   20220127676097 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          43.51   EUR          11:11:04   Euronext Dublin   20220127676609 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          43.52   EUR          11:12:05   Euronext Dublin   20220127677633 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          43.52   EUR          11:12:05   Euronext Dublin   20220127678145 
             -------------  ---------  -----------  ----------------  ---------------- 
          7          43.52   EUR          11:12:05   Euronext Dublin   20220127678401 
             -------------  ---------  -----------  ----------------  ---------------- 
         82          43.51   EUR          11:13:03   Euronext Dublin   20220127679937 
             -------------  ---------  -----------  ----------------  ---------------- 
         45           43.5   EUR          11:13:04   Euronext Dublin   20220127680193 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          43.57   EUR          11:16:04   Euronext Dublin   20220127686337 
             -------------  ---------  -----------  ----------------  ---------------- 
         32          43.55   EUR          11:17:05   Euronext Dublin   20220127687105 
             -------------  ---------  -----------  ----------------  ---------------- 
        106          43.55   EUR          11:18:00   Euronext Dublin   20220127687873 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          43.53   EUR          11:18:01   Euronext Dublin   20220127690177 
             -------------  ---------  -----------  ----------------  ---------------- 
         68          43.53   EUR          11:19:01   Euronext Dublin   20220127690945 
             -------------  ---------  -----------  ----------------  ---------------- 
        218          43.56   EUR          11:20:00   Euronext Dublin   20220127693249 
             -------------  ---------  -----------  ----------------  ---------------- 
         87          43.56   EUR          11:20:02   Euronext Dublin   20220127696577 
             -------------  ---------  -----------  ----------------  ---------------- 
        164          43.59   EUR          11:21:00   Euronext Dublin   20220127700417 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.56   EUR          11:21:02   Euronext Dublin   20220127705281 
             -------------  ---------  -----------  ----------------  ---------------- 
         32          43.57   EUR          11:22:02   Euronext Dublin   20220127707585 
             -------------  ---------  -----------  ----------------  ---------------- 
        193          43.57   EUR          11:22:02   Euronext Dublin   20220127707841 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          43.56   EUR          11:22:04   Euronext Dublin   20220127709633 
             -------------  ---------  -----------  ----------------  ---------------- 
        218          43.55   EUR          11:24:01   Euronext Dublin   20220127711681 
             -------------  ---------  -----------  ----------------  ---------------- 
         97          43.55   EUR          11:24:01   Euronext Dublin   20220127711937 
             -------------  ---------  -----------  ----------------  ---------------- 
          6          43.57   EUR          11:25:00   Euronext Dublin   20220127713473 
             -------------  ---------  -----------  ----------------  ---------------- 
        168          43.57   EUR          11:25:00   Euronext Dublin   20220127713729 
             -------------  ---------  -----------  ----------------  ---------------- 
        279          43.61   EUR          11:27:02   Euronext Dublin   20220127716801 
             -------------  ---------  -----------  ----------------  ---------------- 
        127          43.62   EUR          11:29:01   Euronext Dublin   20220127721153 
             -------------  ---------  -----------  ----------------  ---------------- 
         74          43.63   EUR          11:29:01   Euronext Dublin   20220127721665 
             -------------  ---------  -----------  ----------------  ---------------- 
         89          43.62   EUR          11:30:00   Euronext Dublin   20220127723969 
             -------------  ---------  -----------  ----------------  ---------------- 
          2          43.62   EUR          11:30:03   Euronext Dublin   20220127724737 
             -------------  ---------  -----------  ----------------  ---------------- 
         85          43.62   EUR          11:30:03   Euronext Dublin   20220127724993 
             -------------  ---------  -----------  ----------------  ---------------- 
        113          43.63   EUR          11:32:00   Euronext Dublin   20220127728833 
             -------------  ---------  -----------  ----------------  ---------------- 
         74          43.63   EUR          11:32:00   Euronext Dublin   20220127729857 
             -------------  ---------  -----------  ----------------  ---------------- 
         89          43.62   EUR          11:33:00   Euronext Dublin   20220127731393 
             -------------  ---------  -----------  ----------------  ---------------- 
         46           43.6   EUR          11:33:02   Euronext Dublin   20220127734209 
             -------------  ---------  -----------  ----------------  ---------------- 
        124          43.57   EUR          11:35:00   Euronext Dublin   20220127734977 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          43.57   EUR          11:35:00   Euronext Dublin   20220127735233 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.56   EUR          11:35:02   Euronext Dublin   20220127737281 
             -------------  ---------  -----------  ----------------  ---------------- 
        165          43.56   EUR          11:37:02   Euronext Dublin   20220127744705 
             -------------  ---------  -----------  ----------------  ---------------- 
         58          43.55   EUR          11:37:04   Euronext Dublin   20220127745729 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          43.56   EUR          11:38:04   Euronext Dublin   20220127749057 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          43.55   EUR          11:38:04   Euronext Dublin   20220127750849 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.48   EUR          11:39:01   Euronext Dublin   20220127755201 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.47   EUR          11:39:03   Euronext Dublin   20220127756737 
             -------------  ---------  -----------  ----------------  ---------------- 
         95          43.47   EUR          11:41:02   Euronext Dublin   20220127760065 
             -------------  ---------  -----------  ----------------  ---------------- 
         63          43.47   EUR          11:41:02   Euronext Dublin   20220127760321 
             -------------  ---------  -----------  ----------------  ---------------- 
        193          43.49   EUR          11:49:02   Euronext Dublin   20220127765185 
             -------------  ---------  -----------  ----------------  ---------------- 
         68          43.49   EUR          11:49:02   Euronext Dublin   20220127765441 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          43.52   EUR          11:51:00   Euronext Dublin   20220127766721 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.56   EUR          11:51:04   Euronext Dublin   20220127768769 
             -------------  ---------  -----------  ----------------  ---------------- 
        158          43.55   EUR          11:53:00   Euronext Dublin   20220127769281 
             -------------  ---------  -----------  ----------------  ---------------- 
         88          43.55   EUR          11:53:00   Euronext Dublin   20220127769793 
             -------------  ---------  -----------  ----------------  ---------------- 
        137          43.52   EUR          11:54:00   Euronext Dublin   20220127771073 
             -------------  ---------  -----------  ----------------  ---------------- 
         72          43.52   EUR          11:54:00   Euronext Dublin   20220127771329 
             -------------  ---------  -----------  ----------------  ---------------- 
          3          43.52   EUR          11:54:00   Euronext Dublin   20220127771585 
             -------------  ---------  -----------  ----------------  ---------------- 
         40          43.52   EUR          11:56:01   Euronext Dublin   20220127771841 
             -------------  ---------  -----------  ----------------  ---------------- 
          6          43.51   EUR          11:56:01   Euronext Dublin   20220127772353 
             -------------  ---------  -----------  ----------------  ---------------- 
         72          43.51   EUR          11:56:01   Euronext Dublin   20220127772609 
             -------------  ---------  -----------  ----------------  ---------------- 
         56          43.51   EUR          11:56:01   Euronext Dublin   20220127772865 
             -------------  ---------  -----------  ----------------  ---------------- 
         41          43.51   EUR          11:56:01   Euronext Dublin   20220127773121 
             -------------  ---------  -----------  ----------------  ---------------- 
        226           43.5   EUR          11:56:02   Euronext Dublin   20220127773633 
             -------------  ---------  -----------  ----------------  ---------------- 
         35          43.54   EUR          12:00:00   Euronext Dublin   20220127780801 
             -------------  ---------  -----------  ----------------  ---------------- 
          3          43.54   EUR          12:00:00   Euronext Dublin   20220127781057 
             -------------  ---------  -----------  ----------------  ---------------- 
        283          43.55   EUR          12:01:00   Euronext Dublin   20220127782593 
             -------------  ---------  -----------  ----------------  ---------------- 
          3          43.55   EUR          12:01:01   Euronext Dublin   20220127782849 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          43.55   EUR          12:01:01   Euronext Dublin   20220127783105 
             -------------  ---------  -----------  ----------------  ---------------- 
         88          43.54   EUR          12:01:03   Euronext Dublin   20220127783873 
             -------------  ---------  -----------  ----------------  ---------------- 
         63          43.54   EUR          12:01:03   Euronext Dublin   20220127784129 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          43.53   EUR          12:01:05   Euronext Dublin   20220127784641 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          43.53   EUR          12:01:05   Euronext Dublin   20220127784897 
             -------------  ---------  -----------  ----------------  ---------------- 
          3          43.52   EUR          12:02:02   Euronext Dublin   20220127785409 
             -------------  ---------  -----------  ----------------  ---------------- 
         86          43.52   EUR          12:02:02   Euronext Dublin   20220127785665 
             -------------  ---------  -----------  ----------------  ---------------- 
         38          43.52   EUR          12:04:01   Euronext Dublin   20220127786689 
             -------------  ---------  -----------  ----------------  ---------------- 
         92          43.53   EUR          12:05:00   Euronext Dublin   20220127787457 
             -------------  ---------  -----------  ----------------  ---------------- 
          3          43.53   EUR          12:05:00   Euronext Dublin   20220127787713 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          43.53   EUR          12:05:00   Euronext Dublin   20220127787969 
             -------------  ---------  -----------  ----------------  ---------------- 
        388          43.52   EUR          12:05:02   Euronext Dublin   20220127788225 
             -------------  ---------  -----------  ----------------  ---------------- 
        228          43.52   EUR          12:05:02   Euronext Dublin   20220127789249 
             -------------  ---------  -----------  ----------------  ---------------- 
         63          43.51   EUR          12:05:02   Euronext Dublin   20220127789761 
             -------------  ---------  -----------  ----------------  ---------------- 
          3          43.51   EUR          12:07:00   Euronext Dublin   20220127792321 
             -------------  ---------  -----------  ----------------  ---------------- 
         27          43.52   EUR          12:07:02   Euronext Dublin   20220127793089 
             -------------  ---------  -----------  ----------------  ---------------- 
        398          43.51   EUR          12:08:00   Euronext Dublin   20220127794113 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          43.51   EUR          12:08:00   Euronext Dublin   20220127794625 
             -------------  ---------  -----------  ----------------  ---------------- 
         53           43.5   EUR          12:09:00   Euronext Dublin   20220127796673 
             -------------  ---------  -----------  ----------------  ---------------- 
        155          43.48   EUR          12:09:02   Euronext Dublin   20220127797185 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          43.53   EUR          12:10:03   Euronext Dublin   20220127798721 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          43.54   EUR          12:10:05   Euronext Dublin   20220127799233 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          43.54   EUR          12:11:00   Euronext Dublin   20220127799489 
             -------------  ---------  -----------  ----------------  ---------------- 
         89          43.54   EUR          12:11:04   Euronext Dublin   20220127799745 
             -------------  ---------  -----------  ----------------  ---------------- 
         20          43.54   EUR          12:11:04   Euronext Dublin   20220127800001 
             -------------  ---------  -----------  ----------------  ---------------- 
         22          43.54   EUR          12:11:04   Euronext Dublin   20220127800257 
             -------------  ---------  -----------  ----------------  ---------------- 
         10          43.54   EUR          12:11:04   Euronext Dublin   20220127800513 
             -------------  ---------  -----------  ----------------  ---------------- 
         38          43.54   EUR          12:11:04   Euronext Dublin   20220127800769 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          43.54   EUR          12:12:01   Euronext Dublin   20220127802305 
             -------------  ---------  -----------  ----------------  ---------------- 
         95          43.55   EUR          12:13:03   Euronext Dublin   20220127804353 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          43.56   EUR          12:15:02   Euronext Dublin   20220127807937 
             -------------  ---------  -----------  ----------------  ---------------- 
         84          43.55   EUR          12:16:00   Euronext Dublin   20220127808705 
             -------------  ---------  -----------  ----------------  ---------------- 
        201          43.53   EUR          12:18:03   Euronext Dublin   20220127811777 
             -------------  ---------  -----------  ----------------  ---------------- 
        131          43.53   EUR          12:18:03   Euronext Dublin   20220127812033 
             -------------  ---------  -----------  ----------------  ---------------- 
        113          43.51   EUR          12:19:02   Euronext Dublin   20220127812801 
             -------------  ---------  -----------  ----------------  ---------------- 
        131          43.51   EUR          12:19:02   Euronext Dublin   20220127813057 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          43.51   EUR          12:20:00   Euronext Dublin   20220127813313 
             -------------  ---------  -----------  ----------------  ---------------- 
         79          43.51   EUR          12:20:04   Euronext Dublin   20220127813569 
             -------------  ---------  -----------  ----------------  ---------------- 
        179           43.5   EUR          12:21:05   Euronext Dublin   20220127816385 
             -------------  ---------  -----------  ----------------  ---------------- 
        114           43.5   EUR          12:22:03   Euronext Dublin   20220127821761 
             -------------  ---------  -----------  ----------------  ---------------- 
         62           43.5   EUR          12:22:05   Euronext Dublin   20220127823809 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          43.48   EUR          12:23:00   Euronext Dublin   20220127825601 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.48   EUR          12:23:01   Euronext Dublin   20220127827393 
             -------------  ---------  -----------  ----------------  ---------------- 
        106          43.49   EUR          12:24:00   Euronext Dublin   20220127833281 
             -------------  ---------  -----------  ----------------  ---------------- 
        172          43.47   EUR          12:25:01   Euronext Dublin   20220127834817 
             -------------  ---------  -----------  ----------------  ---------------- 
        230           43.5   EUR          12:27:03   Euronext Dublin   20220127838913 
             -------------  ---------  -----------  ----------------  ---------------- 
         35           43.5   EUR          12:27:03   Euronext Dublin   20220127839169 
             -------------  ---------  -----------  ----------------  ---------------- 
        104           43.5   EUR          12:27:03   Euronext Dublin   20220127839425 
             -------------  ---------  -----------  ----------------  ---------------- 
          2           43.5   EUR          12:29:01   Euronext Dublin   20220127843777 
             -------------  ---------  -----------  ----------------  ---------------- 
         63           43.5   EUR          12:29:01   Euronext Dublin   20220127844033 
             -------------  ---------  -----------  ----------------  ---------------- 
         60           43.5   EUR          12:29:01   Euronext Dublin   20220127844289 
             -------------  ---------  -----------  ----------------  ---------------- 
         45           43.5   EUR          12:29:01   Euronext Dublin   20220127844545 
             -------------  ---------  -----------  ----------------  ---------------- 
        150           43.5   EUR          12:29:02   Euronext Dublin   20220127844801 
             -------------  ---------  -----------  ----------------  ---------------- 
         99          43.51   EUR          12:31:00   Euronext Dublin   20220127846849 
             -------------  ---------  -----------  ----------------  ---------------- 
        101          43.51   EUR          12:31:02   Euronext Dublin   20220127848385 
             -------------  ---------  -----------  ----------------  ---------------- 
         46           43.5   EUR          12:31:03   Euronext Dublin   20220127851457 
             -------------  ---------  -----------  ----------------  ---------------- 
         87          43.49   EUR          12:32:02   Euronext Dublin   20220127852225 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          43.48   EUR          12:32:04   Euronext Dublin   20220127852737 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.46   EUR          12:33:01   Euronext Dublin   20220127854785 
             -------------  ---------  -----------  ----------------  ---------------- 
        100          43.45   EUR          12:34:03   Euronext Dublin   20220127857601 
             -------------  ---------  -----------  ----------------  ---------------- 
         89          43.45   EUR          12:34:03   Euronext Dublin   20220127857857 
             -------------  ---------  -----------  ----------------  ---------------- 
         90          43.43   EUR          12:35:03   Euronext Dublin   20220127858369 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          43.43   EUR          12:35:03   Euronext Dublin   20220127859393 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          43.43   EUR          12:35:03   Euronext Dublin   20220127859649 
             -------------  ---------  -----------  ----------------  ---------------- 
         31          43.45   EUR          12:36:05   Euronext Dublin   20220127863489 
             -------------  ---------  -----------  ----------------  ---------------- 
        180          43.45   EUR          12:36:05   Euronext Dublin   20220127863745 
             -------------  ---------  -----------  ----------------  ---------------- 
         54          43.45   EUR          12:36:05   Euronext Dublin   20220127864001 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          43.45   EUR          12:37:03   Euronext Dublin   20220127864513 
             -------------  ---------  -----------  ----------------  ---------------- 
         67          43.45   EUR          12:37:03   Euronext Dublin   20220127864769 
             -------------  ---------  -----------  ----------------  ---------------- 
        163          43.46   EUR          12:39:01   Euronext Dublin   20220127868609 
             -------------  ---------  -----------  ----------------  ---------------- 
         53          43.46   EUR          12:39:01   Euronext Dublin   20220127868865 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          43.49   EUR          12:43:02   Euronext Dublin   20220127871937 
             -------------  ---------  -----------  ----------------  ---------------- 
         41          43.48   EUR          12:44:05   Euronext Dublin   20220127872705 
             -------------  ---------  -----------  ----------------  ---------------- 
         53          43.49   EUR          12:45:01   Euronext Dublin   20220127875777 
             -------------  ---------  -----------  ----------------  ---------------- 
         32          43.49   EUR          12:45:01   Euronext Dublin   20220127876033 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.48   EUR          12:45:04   Euronext Dublin   20220127876289 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.47   EUR          12:46:00   Euronext Dublin   20220127876801 
             -------------  ---------  -----------  ----------------  ---------------- 
        151          43.47   EUR          12:47:01   Euronext Dublin   20220127877313 
             -------------  ---------  -----------  ----------------  ---------------- 
         35          43.47   EUR          12:47:01   Euronext Dublin   20220127877569 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          43.46   EUR          12:47:02   Euronext Dublin   20220127878849 
             -------------  ---------  -----------  ----------------  ---------------- 
          9           43.5   EUR          12:48:05   Euronext Dublin   20220127882689 
             -------------  ---------  -----------  ----------------  ---------------- 
         81           43.5   EUR          12:49:02   Euronext Dublin   20220127883457 
             -------------  ---------  -----------  ----------------  ---------------- 
        259          43.49   EUR          12:49:04   Euronext Dublin   20220127884737 
             -------------  ---------  -----------  ----------------  ---------------- 
         27          43.49   EUR          12:49:04   Euronext Dublin   20220127886273 
             -------------  ---------  -----------  ----------------  ---------------- 
         36          43.49   EUR          12:49:04   Euronext Dublin   20220127886529 
             -------------  ---------  -----------  ----------------  ---------------- 
         72          43.49   EUR          12:51:04   Euronext Dublin   20220127886785 
             -------------  ---------  -----------  ----------------  ---------------- 
         55          43.49   EUR          12:51:04   Euronext Dublin   20220127887041 
             -------------  ---------  -----------  ----------------  ---------------- 
         92          43.52   EUR          12:52:02   Euronext Dublin   20220127889089 
             -------------  ---------  -----------  ----------------  ---------------- 
         36          43.52   EUR          12:52:02   Euronext Dublin   20220127889345 
             -------------  ---------  -----------  ----------------  ---------------- 
         34          43.57   EUR          12:54:02   Euronext Dublin   20220127891393 
             -------------  ---------  -----------  ----------------  ---------------- 
         59          43.57   EUR          12:54:02   Euronext Dublin   20220127891649 
             -------------  ---------  -----------  ----------------  ---------------- 
        113          43.57   EUR          12:54:02   Euronext Dublin   20220127891905 
             -------------  ---------  -----------  ----------------  ---------------- 
        164          43.57   EUR          12:54:02   Euronext Dublin   20220127892161 
             -------------  ---------  -----------  ----------------  ---------------- 
         96          43.57   EUR          12:54:02   Euronext Dublin   20220127893953 
             -------------  ---------  -----------  ----------------  ---------------- 
        167          43.59   EUR          12:55:04   Euronext Dublin   20220127896257 
             -------------  ---------  -----------  ----------------  ---------------- 
        126          43.61   EUR          12:56:03   Euronext Dublin   20220127899329 
             -------------  ---------  -----------  ----------------  ---------------- 
        160           43.6   EUR          12:58:04   Euronext Dublin   20220127902145 
             -------------  ---------  -----------  ----------------  ---------------- 
        153           43.6   EUR          12:58:04   Euronext Dublin   20220127902657 
             -------------  ---------  -----------  ----------------  ---------------- 
         87          43.59   EUR          12:59:02   Euronext Dublin   20220127904961 
             -------------  ---------  -----------  ----------------  ---------------- 
        115          43.58   EUR          13:00:03   Euronext Dublin   20220127906497 
             -------------  ---------  -----------  ----------------  ---------------- 
         68          43.58   EUR          13:00:03   Euronext Dublin   20220127907265 
             -------------  ---------  -----------  ----------------  ---------------- 
        262          43.63   EUR          13:02:03   Euronext Dublin   20220127909569 
             -------------  ---------  -----------  ----------------  ---------------- 
        107          43.61   EUR          13:02:05   Euronext Dublin   20220127910849 
             -------------  ---------  -----------  ----------------  ---------------- 
        147          43.61   EUR          13:04:00   Euronext Dublin   20220127915969 
             -------------  ---------  -----------  ----------------  ---------------- 
          9          43.61   EUR          13:04:00   Euronext Dublin   20220127916225 
             -------------  ---------  -----------  ----------------  ---------------- 
         45          43.59   EUR          13:04:03   Euronext Dublin   20220127916737 
             -------------  ---------  -----------  ----------------  ---------------- 
        117          43.59   EUR          13:05:02   Euronext Dublin   20220127920577 
             -------------  ---------  -----------  ----------------  ---------------- 
         68          43.58   EUR          13:05:03   Euronext Dublin   20220127922881 
             -------------  ---------  -----------  ----------------  ---------------- 
        204          43.61   EUR          13:07:03   Euronext Dublin   20220127930305 
             -------------  ---------  -----------  ----------------  ---------------- 
         74           43.6   EUR          13:07:03   Euronext Dublin   20220127932353 
             -------------  ---------  -----------  ----------------  ---------------- 
         25          43.63   EUR          13:08:04   Euronext Dublin   20220127935169 
             -------------  ---------  -----------  ----------------  ---------------- 
        106          43.66   EUR          13:10:03   Euronext Dublin   20220127938753 
             -------------  ---------  -----------  ----------------  ---------------- 
        304          43.66   EUR          13:10:05   Euronext Dublin   20220127939009 
             -------------  ---------  -----------  ----------------  ---------------- 
         77          43.66   EUR          13:10:05   Euronext Dublin   20220127940289 
             -------------  ---------  -----------  ----------------  ---------------- 
        116          43.65   EUR          13:11:03   Euronext Dublin   20220127941313 
             -------------  ---------  -----------  ----------------  ---------------- 
          4          43.65   EUR          13:14:01   Euronext Dublin   20220127943361 
             -------------  ---------  -----------  ----------------  ---------------- 
         65          43.66   EUR          13:14:05   Euronext Dublin   20220127944385 
             -------------  ---------  -----------  ----------------  ---------------- 
         98          43.66   EUR          13:14:05   Euronext Dublin   20220127944641 
             -------------  ---------  -----------  ----------------  ---------------- 
        150          43.66   EUR          13:14:05   Euronext Dublin   20220127944897 
             -------------  ---------  -----------  ----------------  ---------------- 
         96          43.66   EUR          13:16:00   Euronext Dublin   20220127946689 
             -------------  ---------  -----------  ----------------  ---------------- 
        102          43.67   EUR          13:16:00   Euronext Dublin   20220127946945 
             -------------  ---------  -----------  ----------------  ---------------- 
         64          43.66   EUR          13:16:02   Euronext Dublin   20220127947457 
             -------------  ---------  -----------  ----------------  ---------------- 
         36          43.66   EUR          13:16:02   Euronext Dublin   20220127948481 
             -------------  ---------  -----------  ----------------  ---------------- 
        175          43.64   EUR          13:17:03   Euronext Dublin   20220127952321 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.63   EUR          13:17:05   Euronext Dublin   20220127953089 
             -------------  ---------  -----------  ----------------  ---------------- 
         46           43.6   EUR          13:18:01   Euronext Dublin   20220127955393 
             -------------  ---------  -----------  ----------------  ---------------- 
        260          43.65   EUR          13:20:02   Euronext Dublin   20220127960769 
             -------------  ---------  -----------  ----------------  ---------------- 
        130          43.64   EUR          13:21:00   Euronext Dublin   20220127962817 
             -------------  ---------  -----------  ----------------  ---------------- 
        350          43.65   EUR          13:26:04   Euronext Dublin   20220127975873 
             -------------  ---------  -----------  ----------------  ---------------- 
        202          43.65   EUR          13:26:04   Euronext Dublin   20220127976385 
             -------------  ---------  -----------  ----------------  ---------------- 
        106          43.65   EUR          13:27:01   Euronext Dublin   20220127979201 
             -------------  ---------  -----------  ----------------  ---------------- 
         63          43.61   EUR          13:27:05   Euronext Dublin   20220127982529 
             -------------  ---------  -----------  ----------------  ---------------- 
         48           43.8   EUR          15:28:04   Euronext Dublin   202201271451265 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.79   EUR          15:28:05   Euronext Dublin   202201271451521 
             -------------  ---------  -----------  ----------------  ---------------- 
         10          43.79   EUR          15:29:00   Euronext Dublin   202201271451777 
             -------------  ---------  -----------  ----------------  ---------------- 
        887           43.8   EUR          15:29:01   Euronext Dublin   202201271453057 
             -------------  ---------  -----------  ----------------  ---------------- 
        817           43.8   EUR          15:29:01   Euronext Dublin   202201271453313 
             -------------  ---------  -----------  ----------------  ---------------- 
        286           43.8   EUR          15:29:01   Euronext Dublin   202201271453569 
             -------------  ---------  -----------  ----------------  ---------------- 
         62          43.78   EUR          15:29:03   Euronext Dublin   202201271454593 
             -------------  ---------  -----------  ----------------  ---------------- 
         30          43.78   EUR          15:29:03   Euronext Dublin   202201271454849 
             -------------  ---------  -----------  ----------------  ---------------- 
         15          43.78   EUR          15:29:03   Euronext Dublin   202201271455105 
             -------------  ---------  -----------  ----------------  ---------------- 
         55          43.77   EUR          15:29:04   Euronext Dublin   202201271456897 
             -------------  ---------  -----------  ----------------  ---------------- 
        119          43.77   EUR          15:29:04   Euronext Dublin   202201271457153 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          43.77   EUR          15:29:04   Euronext Dublin   202201271457409 
             -------------  ---------  -----------  ----------------  ---------------- 
         30          43.77   EUR          15:29:04   Euronext Dublin   202201271457665 
             -------------  ---------  -----------  ----------------  ---------------- 
        117          43.77   EUR          15:29:04   Euronext Dublin   202201271457921 
             -------------  ---------  -----------  ----------------  ---------------- 
         38          43.77   EUR          15:29:04   Euronext Dublin   202201271458177 
             -------------  ---------  -----------  ----------------  ---------------- 
         80          43.77   EUR          15:29:04   Euronext Dublin   202201271458433 
             -------------  ---------  -----------  ----------------  ---------------- 
        469          43.77   EUR          15:29:04   Euronext Dublin   202201271458689 
             -------------  ---------  -----------  ----------------  ---------------- 
        179          43.77   EUR          15:29:04   Euronext Dublin   202201271458945 
             -------------  ---------  -----------  ----------------  ---------------- 
         44          43.77   EUR          15:29:04   Euronext Dublin   202201271459201 
             -------------  ---------  -----------  ----------------  ---------------- 
        115          43.77   EUR          15:29:04   Euronext Dublin   202201271459457 
             -------------  ---------  -----------  ----------------  ---------------- 
        308          43.77   EUR          15:29:04   Euronext Dublin   202201271459713 
             -------------  ---------  -----------  ----------------  ---------------- 
         42          43.77   EUR          15:30:01   Euronext Dublin   202201271460225 
             -------------  ---------  -----------  ----------------  ---------------- 
        120          43.77   EUR          15:30:01   Euronext Dublin   202201271460481 
             -------------  ---------  -----------  ----------------  ---------------- 
        141          43.79   EUR          15:30:02   Euronext Dublin   202201271464065 
             -------------  ---------  -----------  ----------------  ---------------- 
        176           43.8   EUR          15:31:00   Euronext Dublin   202201271467393 
             -------------  ---------  -----------  ----------------  ---------------- 
        134           43.8   EUR          15:31:00   Euronext Dublin   202201271468417 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.79   EUR          15:31:00   Euronext Dublin   202201271473537 
             -------------  ---------  -----------  ----------------  ---------------- 
         98          43.77   EUR          15:31:03   Euronext Dublin   202201271478401 
             -------------  ---------  -----------  ----------------  ---------------- 
        126          43.76   EUR          15:31:04   Euronext Dublin   202201271479937 
             -------------  ---------  -----------  ----------------  ---------------- 
        167          43.76   EUR          15:32:00   Euronext Dublin   202201271482497 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.75   EUR          15:32:01   Euronext Dublin   202201271484801 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.75   EUR          15:32:02   Euronext Dublin   202201271485057 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.73   EUR          15:32:03   Euronext Dublin   202201271485825 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          43.74   EUR          15:32:05   Euronext Dublin   202201271487105 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.74   EUR          15:33:00   Euronext Dublin   202201271487361 
             -------------  ---------  -----------  ----------------  ---------------- 
         60          43.75   EUR          15:33:02   Euronext Dublin   202201271489665 
             -------------  ---------  -----------  ----------------  ---------------- 
         47          43.75   EUR          15:33:02   Euronext Dublin   202201271489921 
             -------------  ---------  -----------  ----------------  ---------------- 
         93          43.75   EUR          15:33:02   Euronext Dublin   202201271490177 
             -------------  ---------  -----------  ----------------  ---------------- 
         66          43.74   EUR          15:33:02   Euronext Dublin   202201271490945 
             -------------  ---------  -----------  ----------------  ---------------- 
         25          43.74   EUR          15:33:02   Euronext Dublin   202201271491201 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          43.75   EUR          15:33:05   Euronext Dublin   202201271492993 
             -------------  ---------  -----------  ----------------  ---------------- 
         75          43.74   EUR          15:34:00   Euronext Dublin   202201271493505 
             -------------  ---------  -----------  ----------------  ---------------- 
        119          43.74   EUR          15:34:00   Euronext Dublin   202201271493761 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.73   EUR          15:34:00   Euronext Dublin   202201271495041 
             -------------  ---------  -----------  ----------------  ---------------- 
         98          43.72   EUR          15:34:02   Euronext Dublin   202201271496321 
             -------------  ---------  -----------  ----------------  ---------------- 
        130          43.73   EUR          15:34:03   Euronext Dublin   202201271497857 
             -------------  ---------  -----------  ----------------  ---------------- 
         74          43.73   EUR          15:35:00   Euronext Dublin   202201271499393 
             -------------  ---------  -----------  ----------------  ---------------- 
         94          43.72   EUR          15:35:01   Euronext Dublin   202201271499905 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          43.74   EUR          15:35:02   Euronext Dublin   202201271501697 
             -------------  ---------  -----------  ----------------  ---------------- 
        221          43.73   EUR          15:35:03   Euronext Dublin   202201271501953 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.75   EUR          15:35:05   Euronext Dublin   202201271503233 
             -------------  ---------  -----------  ----------------  ---------------- 
         43          43.75   EUR          15:35:05   Euronext Dublin   202201271503489 
             -------------  ---------  -----------  ----------------  ---------------- 
        193          43.75   EUR          15:36:00   Euronext Dublin   202201271504257 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.75   EUR          15:36:00   Euronext Dublin   202201271504513 
             -------------  ---------  -----------  ----------------  ---------------- 
        138          43.72   EUR          15:36:02   Euronext Dublin   202201271506561 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.72   EUR          15:36:04   Euronext Dublin   202201271507329 
             -------------  ---------  -----------  ----------------  ---------------- 
        146          43.71   EUR          15:36:05   Euronext Dublin   202201271508609 
             -------------  ---------  -----------  ----------------  ---------------- 
         67          43.71   EUR          15:36:05   Euronext Dublin   202201271510145 
             -------------  ---------  -----------  ----------------  ---------------- 
        167           43.7   EUR          15:37:04   Euronext Dublin   202201271519873 
             -------------  ---------  -----------  ----------------  ---------------- 
        121          43.75   EUR          15:38:03   Euronext Dublin   202201271523201 
             -------------  ---------  -----------  ----------------  ---------------- 
        191          43.75   EUR          15:38:03   Euronext Dublin   202201271523457 
             -------------  ---------  -----------  ----------------  ---------------- 
         55          43.75   EUR          15:38:03   Euronext Dublin   202201271523713 
             -------------  ---------  -----------  ----------------  ---------------- 
          8          43.75   EUR          15:38:03   Euronext Dublin   202201271523969 
             -------------  ---------  -----------  ----------------  ---------------- 
         52          43.75   EUR          15:38:03   Euronext Dublin   202201271524225 
             -------------  ---------  -----------  ----------------  ---------------- 
        123          43.76   EUR          15:38:05   Euronext Dublin   202201271524993 
             -------------  ---------  -----------  ----------------  ---------------- 
         51          43.76   EUR          15:38:05   Euronext Dublin   202201271525249 
             -------------  ---------  -----------  ----------------  ---------------- 
         55          43.74   EUR          15:39:00   Euronext Dublin   202201271527297 
             -------------  ---------  -----------  ----------------  ---------------- 
        190          43.72   EUR          15:39:00   Euronext Dublin   202201271527809 
             -------------  ---------  -----------  ----------------  ---------------- 
        134          43.72   EUR          15:39:01   Euronext Dublin   202201271528321 
             -------------  ---------  -----------  ----------------  ---------------- 
          1          43.72   EUR          15:39:05   Euronext Dublin   202201271529601 
             -------------  ---------  -----------  ----------------  ---------------- 
        275          43.72   EUR          15:40:00   Euronext Dublin   202201271530113 
             -------------  ---------  -----------  ----------------  ---------------- 
         69          43.76   EUR          15:40:03   Euronext Dublin   202201271533697 
             -------------  ---------  -----------  ----------------  ---------------- 
         11          43.76   EUR          15:40:03   Euronext Dublin   202201271533953 
             -------------  ---------  -----------  ----------------  ---------------- 
         37          43.76   EUR          15:40:03   Euronext Dublin   202201271534209 
             -------------  ---------  -----------  ----------------  ---------------- 
          8          43.76   EUR          15:40:03   Euronext Dublin   202201271534465 
             -------------  ---------  -----------  ----------------  ---------------- 
         62          43.76   EUR          15:40:03   Euronext Dublin   202201271534721 
             -------------  ---------  -----------  ----------------  ---------------- 
          3          43.76   EUR          15:40:03   Euronext Dublin   202201271534977 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.76   EUR          15:40:03   Euronext Dublin   202201271535233 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.76   EUR          15:40:04   Euronext Dublin   202201271535489 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.76   EUR          15:40:05   Euronext Dublin   202201271535745 
             -------------  ---------  -----------  ----------------  ---------------- 
         95          43.75   EUR          15:40:05   Euronext Dublin   202201271536001 
             -------------  ---------  -----------  ----------------  ---------------- 
         83          43.74   EUR          15:40:05   Euronext Dublin   202201271536257 
             -------------  ---------  -----------  ----------------  ---------------- 
         49          43.74   EUR          15:41:01   Euronext Dublin   202201271538561 
             -------------  ---------  -----------  ----------------  ---------------- 
         46          43.76   EUR          15:41:05   Euronext Dublin   202201271539841 
             -------------  ---------  -----------  ----------------  ---------------- 
         48          43.76   EUR          15:42:00   Euronext Dublin   202201271540353 
             -------------  ---------  -----------  ----------------  ---------------- 
         56          43.79   EUR          15:42:01   Euronext Dublin   202201271543169 
             -------------  ---------  -----------  ----------------  ---------------- 
        346          43.79   EUR          15:43:01   Euronext Dublin   202201271547777 
             -------------  ---------  -----------  ----------------  ---------------- 
         49           43.8   EUR          15:43:02   Euronext Dublin   202201271550849 
             -------------  ---------  -----------  ----------------  ---------------- 
 

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

POSBKOBQOBKDDDB

(END) Dow Jones Newswires

January 28, 2022 01:59 ET (06:59 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.