TIDMCRH

RNS Number : 9472Z

CRH PLC

27 May 2021

27(th) May 2021

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 26(th) May 2021 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:                            52,163 
---------------------------------  ---------------- 
 Highest price paid per share:         EUR42.10 
---------------------------------  ---------------- 
 Lowest price paid per share:          EUR41.69 
---------------------------------  ---------------- 
 Volume weighted average price 
 paid:                                EUR41.8642 
---------------------------------  ---------------- 
 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 24(th) June 2021 following its announcement on 4(th) March 2021 and were effected by CRH's broker as part of the Programme announced on 8(th) March 2021.

Following settlement of the above transactions CRH will hold 11,291,469 of its ordinary shares in treasury which represents 1.42% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 783,848,869 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made by 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:     O2RNE8IBXP4R0TD8PU41 
---------------------  ----------------------  ---------------- 
 Time zone:             BST 
--------------------   ----------------------  ---------------- 
 Currency:              EUR 
--------------------   ---------------------------------------- 
 
 Aggregated Information 
 
    Trading venue             Currency          Volume Weighted               Aggregated 
                                                 Average Price                  volume 
                                               ---------------- 
   Euronext Dublin               EUR                41.8642                                   52,163 
---------------------  ----------------------  ----------------  ----------------------------------- 
 
 
 Euronext Dublin 
 
 
 Number       Price Per      Currency   Trade Time   Trading    MatchID 
  of Shares    Share (EUR)                            Venue 
                                                     Euronext 
         46          41.77   EUR          08:00:35    Dublin    2021052613569 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          1          41.77   EUR          08:00:35    Dublin    2021052613825 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         95          41.73   EUR          08:01:34    Dublin    2021052623297 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.88   EUR          08:02:45    Dublin    2021052628929 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         27          41.85   EUR          08:02:48    Dublin    2021052629697 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        319           41.9   EUR          08:03:20    Dublin    2021052632513 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125           41.9   EUR          08:03:20    Dublin    2021052633793 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         61           41.9   EUR          08:03:20    Dublin    2021052634049 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        115          42.03   EUR          08:07:03    Dublin    2021052642497 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          42.03   EUR          08:07:03    Dublin    2021052642753 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         20          42.03   EUR          08:07:03    Dublin    2021052643009 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        342          42.03   EUR          08:07:03    Dublin    2021052643265 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         79          42.01   EUR          08:08:04    Dublin    2021052644289 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         99          42.01   EUR          08:08:04    Dublin    2021052644545 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        100          42.01   EUR          08:08:04    Dublin    2021052644801 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         25          42.01   EUR          08:08:04    Dublin    2021052645057 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         87          42.03   EUR          08:08:40    Dublin    2021052654273 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         63          42.03   EUR          08:08:40    Dublin    2021052654529 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        120          42.01   EUR          08:09:07    Dublin    2021052656065 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        308          41.97   EUR          08:11:22    Dublin    2021052662977 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         93          42.01   EUR          08:12:07    Dublin    2021052666049 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         94          42.01   EUR          08:12:07    Dublin    2021052666305 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        117          41.99   EUR          08:12:12    Dublin    2021052666561 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        110          41.99   EUR          08:12:12    Dublin    2021052666817 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        106          41.99   EUR          08:12:12    Dublin    2021052667073 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        195          41.89   EUR          08:15:14    Dublin    2021052670401 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        242          41.87   EUR          08:15:52    Dublin    2021052675009 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        198           41.9   EUR          08:18:22    Dublin    2021052678337 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.88   EUR          08:18:22    Dublin    2021052684225 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          41.88   EUR          08:18:22    Dublin    2021052684481 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         82          41.89   EUR          08:18:22    Dublin    2021052684737 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        154          41.85   EUR          08:19:09    Dublin    2021052686273 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        152          41.85   EUR          08:19:09    Dublin    2021052687553 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          41.84   EUR          08:19:18    Dublin    2021052688321 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         52          41.83   EUR          08:19:21    Dublin    2021052689089 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        102          41.82   EUR          08:19:45    Dublin    2021052690881 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        289          41.83   EUR          08:20:32    Dublin    2021052697025 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         88          41.83   EUR          08:20:32    Dublin    2021052697537 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        106          41.82   EUR          08:20:51    Dublin    2021052698049 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          41.82   EUR          08:20:51    Dublin    2021052698305 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         87           41.8   EUR          08:21:04    Dublin    2021052699073 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         52           41.8   EUR          08:21:10    Dublin    20210526101889 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        105          41.81   EUR          08:21:56    Dublin    20210526102401 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        123          41.81   EUR          08:21:56    Dublin    20210526103169 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        131          41.83   EUR          08:23:40    Dublin    20210526105217 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         59          41.83   EUR          08:23:40    Dublin    20210526105473 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          41.83   EUR          08:23:40    Dublin    20210526105729 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        134          41.83   EUR          08:24:39    Dublin    20210526106241 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        127          41.84   EUR          08:25:26    Dublin    20210526108545 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.84   EUR          08:25:26    Dublin    20210526108801 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         42          41.84   EUR          08:25:26    Dublin    20210526109057 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        177          41.83   EUR          08:25:35    Dublin    20210526111873 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        180          41.82   EUR          08:26:30    Dublin    20210526112897 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        133          41.82   EUR          08:27:11    Dublin    20210526113921 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        185          41.82   EUR          08:27:11    Dublin    20210526114945 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        149          41.81   EUR          08:27:13    Dublin    20210526115713 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          41.79   EUR          08:27:16    Dublin    20210526117761 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          41.78   EUR          08:27:42    Dublin    20210526119553 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         36          41.77   EUR          08:28:26    Dublin    20210526129281 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.77   EUR          08:28:41    Dublin    20210526130049 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        115          41.77   EUR          08:28:41    Dublin    20210526130305 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         84          41.79   EUR          08:30:04    Dublin    20210526133377 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        100          41.78   EUR          08:30:14    Dublin    20210526134913 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        150          41.78   EUR          08:30:47    Dublin    20210526135681 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         23          41.82   EUR          08:32:28    Dublin    20210526140289 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        412          41.82   EUR          08:32:28    Dublin    20210526140545 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.82   EUR          08:32:28    Dublin    20210526140801 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          41.82   EUR          08:32:28    Dublin    20210526141057 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        126          41.82   EUR          08:32:28    Dublin    20210526141313 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        104          41.82   EUR          08:32:28    Dublin    20210526141569 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         57          41.81   EUR          08:32:31    Dublin    20210526143105 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         51           41.8   EUR          08:32:43    Dublin    20210526145665 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        102          41.78   EUR          08:32:59    Dublin    20210526147713 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        110          41.79   EUR          08:33:32    Dublin    20210526150785 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        130          41.79   EUR          08:34:01    Dublin    20210526151553 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.79   EUR          08:34:01    Dublin    20210526151809 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          6          41.79   EUR          08:34:01    Dublin    20210526152065 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        273          41.81   EUR          08:34:59    Dublin    20210526155905 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         56          41.81   EUR          08:34:59    Dublin    20210526156673 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         94          41.78   EUR          08:35:35    Dublin    20210526158465 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         52          41.78   EUR          08:35:35    Dublin    20210526159489 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.75   EUR          08:35:53    Dublin    20210526164353 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.74   EUR          08:36:08    Dublin    20210526165377 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.74   EUR          08:36:18    Dublin    20210526167681 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         78          41.73   EUR          08:37:02    Dublin    20210526169473 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         62          41.73   EUR          08:37:02    Dublin    20210526169729 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        173          41.73   EUR          08:38:28    Dublin    20210526173313 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         62          41.73   EUR          08:38:28    Dublin    20210526173825 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        324          41.74   EUR          08:41:46    Dublin    20210526184321 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        207          41.74   EUR          08:41:46    Dublin    20210526185857 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        141          41.78   EUR          08:42:47    Dublin    20210526190465 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         55          41.78   EUR          08:42:47    Dublin    20210526190721 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         85          41.76   EUR          08:43:27    Dublin    20210526194561 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         93          41.75   EUR          08:44:14    Dublin    20210526195585 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         68          41.75   EUR          08:44:14    Dublin    20210526196353 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        197          41.74   EUR          08:46:03    Dublin    20210526199425 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         75          41.74   EUR          08:46:04    Dublin    20210526199681 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         57          41.73   EUR          08:46:11    Dublin    20210526200449 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          41.72   EUR          08:46:23    Dublin    20210526201217 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        107          41.75   EUR          08:48:02    Dublin    20210526207617 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          5          41.76   EUR          08:49:39    Dublin    20210526209921 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        279          41.76   EUR          08:49:39    Dublin    20210526210177 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        143          41.75   EUR          08:50:05    Dublin    20210526214273 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        111          41.75   EUR          08:50:05    Dublin    20210526214785 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.73   EUR          08:50:16    Dublin    20210526216321 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          41.72   EUR          08:50:31    Dublin    20210526217089 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        172          41.72   EUR          08:51:31    Dublin    20210526222977 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        115          41.72   EUR          08:51:31    Dublin    20210526223489 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.69   EUR          08:51:44    Dublin    20210526227841 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        172          41.69   EUR          08:52:46    Dublin    20210526230913 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          8          41.69   EUR          08:52:46    Dublin    20210526231169 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        181          41.72   EUR          08:53:39    Dublin    20210526232449 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        126          41.72   EUR          08:53:39    Dublin    20210526232705 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          41.72   EUR          08:53:39    Dublin    20210526232961 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         64          41.72   EUR          08:53:39    Dublin    20210526233217 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         12          41.72   EUR          08:53:54    Dublin    20210526234241 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        671          41.74   EUR          08:55:48    Dublin    20210526238081 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.74   EUR          08:55:48    Dublin    20210526238593 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         20          41.74   EUR          08:55:48    Dublin    20210526238849 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          41.73   EUR          08:55:49    Dublin    20210526239617 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          41.76   EUR          08:57:03    Dublin    20210526241409 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         83          41.76   EUR          08:57:03    Dublin    20210526241665 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        165          41.75   EUR          08:57:07    Dublin    20210526243457 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        405          41.75   EUR          08:59:40    Dublin    20210526252161 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        141          41.79   EUR          09:00:03    Dublin    20210526272385 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        202          41.81   EUR          09:00:25    Dublin    20210526279297 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         10           41.8   EUR          09:01:27    Dublin    20210526279553 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         96           41.8   EUR          09:01:59    Dublin    20210526280065 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         74           41.8   EUR          09:01:59    Dublin    20210526281345 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         97          41.78   EUR          09:02:31    Dublin    20210526282369 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         56          41.78   EUR          09:02:31    Dublin    20210526282625 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        178           41.8   EUR          09:03:41    Dublin    20210526296449 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         86           41.8   EUR          09:03:41    Dublin    20210526296705 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         15           41.8   EUR          09:04:56    Dublin    20210526301313 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         17           41.8   EUR          09:04:56    Dublin    20210526301569 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        256           41.8   EUR          09:08:12    Dublin    20210526311809 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         40           41.8   EUR          09:08:54    Dublin    20210526313345 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         14           41.8   EUR          09:09:20    Dublin    20210526313601 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         15           41.8   EUR          09:09:20    Dublin    20210526313857 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        352           41.8   EUR          09:10:03    Dublin    20210526315649 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        165           41.8   EUR          09:34:25    Dublin    20210526393729 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         11           41.8   EUR          09:34:25    Dublin    20210526393985 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         17           41.8   EUR          09:34:25    Dublin    20210526394241 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        128          41.79   EUR          09:34:26    Dublin    20210526395521 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         42           41.8   EUR          09:35:42    Dublin    20210526399105 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        206           41.8   EUR          09:35:42    Dublin    20210526399361 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        268           41.8   EUR          09:35:47    Dublin    20210526400385 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         13           41.8   EUR          09:39:45    Dublin    20210526406017 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         10           41.8   EUR          09:40:57    Dublin    20210526407041 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         20           41.8   EUR          09:40:57    Dublin    20210526407297 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        307          41.79   EUR          09:40:58    Dublin    20210526408577 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         30          41.79   EUR          09:40:58    Dublin    20210526408833 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        338          41.79   EUR          09:41:21    Dublin    20210526410881 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         66          41.79   EUR          09:41:21    Dublin    20210526411905 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        394           41.8   EUR          09:43:23    Dublin    20210526417281 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50           41.8   EUR          09:43:23    Dublin    20210526417537 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        120           41.8   EUR          09:43:23    Dublin    20210526417793 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         96           41.8   EUR          09:43:23    Dublin    20210526418049 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         18           41.8   EUR          09:49:53    Dublin    20210526431105 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        225           41.8   EUR          09:49:56    Dublin    20210526432129 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         42           41.8   EUR          09:52:02    Dublin    20210526441089 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        460          41.79   EUR          09:53:25    Dublin    20210526442881 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        321          41.79   EUR          09:53:28    Dublin    20210526445441 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         84          41.92   EUR          10:55:22    Dublin    20210526665601 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          9          41.92   EUR          10:55:22    Dublin    20210526665857 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         44          41.92   EUR          10:55:45    Dublin    20210526666113 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         25          41.92   EUR          10:55:45    Dublin    20210526666369 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          41.93   EUR          10:56:45    Dublin    20210526668673 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        588          41.92   EUR          10:57:27    Dublin    20210526670209 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         93          41.92   EUR          10:57:27    Dublin    20210526670977 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         90          41.95   EUR          11:05:38    Dublin    20210526686849 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        107          41.95   EUR          11:05:49    Dublin    20210526687105 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        365          41.96   EUR          11:07:47    Dublin    20210526691457 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        126          41.95   EUR          11:07:47    Dublin    20210526693249 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          41.95   EUR          11:07:47    Dublin    20210526693505 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.95   EUR          11:07:47    Dublin    20210526693761 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        112          41.95   EUR          11:07:47    Dublin    20210526694017 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         91          41.93   EUR          11:08:30    Dublin    20210526695553 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        192          41.92   EUR          11:13:59    Dublin    20210526704513 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        171          41.92   EUR          11:14:09    Dublin    20210526705025 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        110          41.92   EUR          11:14:09    Dublin    20210526706049 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         24          41.89   EUR          11:16:03    Dublin    20210526715009 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        144          41.89   EUR          11:16:03    Dublin    20210526715265 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50           41.9   EUR          11:20:26    Dublin    20210526719105 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        120           41.9   EUR          11:20:26    Dublin    20210526719361 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        101           41.9   EUR          11:20:34    Dublin    20210526720641 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        190           41.9   EUR          11:20:34    Dublin    20210526720897 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         46          41.89   EUR          11:22:05    Dublin    20210526725761 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        116          41.89   EUR          11:22:20    Dublin    20210526726017 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         59          41.89   EUR          11:22:33    Dublin    20210526727297 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         41          41.88   EUR          11:22:41    Dublin    20210526729089 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          41.89   EUR          11:23:05    Dublin    20210526732417 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          41.88   EUR          11:23:26    Dublin    20210526735489 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         60          41.91   EUR          11:28:52    Dublin    20210526747777 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          9          41.92   EUR          11:30:35    Dublin    20210526749313 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          1          41.92   EUR          11:30:36    Dublin    20210526749825 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         84          41.92   EUR          11:30:36    Dublin    20210526750081 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         81          41.93   EUR          11:32:19    Dublin    20210526751617 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         41          41.93   EUR          11:32:56    Dublin    20210526753921 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.93   EUR          11:33:04    Dublin    20210526754177 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.93   EUR          11:33:04    Dublin    20210526754433 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        334          41.92   EUR          11:34:53    Dublin    20210526758017 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         82          41.92   EUR          11:34:55    Dublin    20210526758785 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        312          41.92   EUR          11:35:01    Dublin    20210526759041 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.92   EUR          11:35:01    Dublin    20210526760577 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          6          41.92   EUR          11:35:01    Dublin    20210526760833 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         97          41.92   EUR          11:36:00    Dublin    20210526761345 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         54          41.92   EUR          11:36:00    Dublin    20210526761857 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        173          41.91   EUR          11:37:58    Dublin    20210526764929 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          41.91   EUR          11:37:58    Dublin    20210526765185 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        169           41.9   EUR          11:41:45    Dublin    20210526766721 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        107           41.9   EUR          11:41:45    Dublin    20210526770049 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        157          41.89   EUR          11:45:30    Dublin    20210526776705 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        101          41.89   EUR          11:45:30    Dublin    20210526777729 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         91          41.88   EUR          11:46:25    Dublin    20210526780801 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.88   EUR          11:46:56    Dublin    20210526781569 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        145          41.87   EUR          11:48:26    Dublin    20210526782849 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          41.87   EUR          11:48:35    Dublin    20210526783361 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         43          41.87   EUR          11:48:55    Dublin    20210526785409 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        174          41.88   EUR          11:51:31    Dublin    20210526788993 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         87          41.88   EUR          11:51:31    Dublin    20210526789505 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        157          41.91   EUR          11:54:14    Dublin    20210526795137 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        118          41.91   EUR          11:54:14    Dublin    20210526796161 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        140          41.91   EUR          11:57:20    Dublin    20210526801025 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         33          41.91   EUR          11:57:20    Dublin    20210526801281 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         37           41.9   EUR          11:57:23    Dublin    20210526805889 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        133           41.9   EUR          11:57:23    Dublin    20210526806401 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         14           41.9   EUR          11:58:27    Dublin    20210526807937 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         58           41.9   EUR          11:58:27    Dublin    20210526808193 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         24           41.9   EUR          11:58:27    Dublin    20210526808449 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         56           41.9   EUR          11:58:27    Dublin    20210526809985 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.87   EUR          11:58:52    Dublin    20210526812033 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        258          41.86   EUR          12:02:10    Dublin    20210526813057 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.86   EUR          12:02:10    Dublin    20210526813313 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          1          41.86   EUR          12:02:10    Dublin    20210526813569 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.86   EUR          12:02:52    Dublin    20210526816385 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.86   EUR          12:04:45    Dublin    20210526826881 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          5          41.86   EUR          12:04:45    Dublin    20210526827137 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         69          41.86   EUR          12:04:58    Dublin    20210526827649 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         56          41.86   EUR          12:04:59    Dublin    20210526827905 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         84          41.86   EUR          12:04:59    Dublin    20210526828161 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        397          41.85   EUR          12:05:46    Dublin    20210526829185 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          41.85   EUR          12:05:46    Dublin    20210526830465 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        126          41.85   EUR          12:05:46    Dublin    20210526830977 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          41.85   EUR          12:05:46    Dublin    20210526831233 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.85   EUR          12:05:46    Dublin    20210526831489 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         96          41.85   EUR          12:05:46    Dublin    20210526831745 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.85   EUR          12:05:46    Dublin    20210526832257 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        160          41.85   EUR          12:05:46    Dublin    20210526832513 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        237          41.85   EUR          12:05:46    Dublin    20210526832769 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        227          41.85   EUR          12:05:46    Dublin    20210526833025 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        246          41.85   EUR          12:05:46    Dublin    20210526833281 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         27          41.85   EUR          12:05:52    Dublin    20210526833537 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        124          41.85   EUR          12:05:52    Dublin    20210526833793 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         60          41.85   EUR          12:05:53    Dublin    20210526834049 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.83   EUR          12:11:07    Dublin    20210526849665 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         99          41.83   EUR          12:11:07    Dublin    20210526849921 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         24          41.83   EUR          12:11:07    Dublin    20210526850177 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         84          41.83   EUR          12:11:07    Dublin    20210526850433 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         30          41.83   EUR          12:11:07    Dublin    20210526850689 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         12          41.83   EUR          12:11:07    Dublin    20210526850945 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        500          41.83   EUR          12:11:07    Dublin    20210526851201 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         37          41.83   EUR          12:11:07    Dublin    20210526851457 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        104          41.83   EUR          12:11:07    Dublin    20210526851713 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        645          41.83   EUR          12:11:07    Dublin    20210526851969 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          4          41.83   EUR          12:11:07    Dublin    20210526852225 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          1          41.86   EUR          12:12:35    Dublin    20210526858625 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        129          41.86   EUR          12:12:58    Dublin    20210526860929 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         14          41.87   EUR          12:13:17    Dublin    20210526864257 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        151          41.87   EUR          12:14:11    Dublin    20210526865537 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        156          41.89   EUR          12:16:12    Dublin    20210526873729 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        219          41.89   EUR          12:16:12    Dublin    20210526876289 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        281          41.86   EUR          12:18:20    Dublin    20210526880641 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         93          41.86   EUR          12:18:20    Dublin    20210526880897 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         93          41.85   EUR          12:19:05    Dublin    20210526886017 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        148          41.89   EUR          12:21:13    Dublin    20210526896769 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.87   EUR          12:21:13    Dublin    20210526899585 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        102          41.87   EUR          12:21:13    Dublin    20210526899841 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         88          41.86   EUR          12:21:53    Dublin    20210526902657 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          8          41.87   EUR          12:22:50    Dublin    20210526907265 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        454          41.86   EUR          12:26:25    Dublin    20210526922369 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          41.86   EUR          12:26:25    Dublin    20210526922881 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.85   EUR          12:27:02    Dublin    20210526925185 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.84   EUR          12:27:42    Dublin    20210526927233 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.83   EUR          12:27:58    Dublin    20210526929025 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         74          41.82   EUR          12:28:46    Dublin    20210526932865 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         91          41.82   EUR          12:29:24    Dublin    20210526934913 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.81   EUR          12:29:45    Dublin    20210526937217 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         22           41.8   EUR          12:31:05    Dublin    20210526939265 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        118           41.8   EUR          12:31:09    Dublin    20210526939777 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          2           41.8   EUR          12:31:09    Dublin    20210526940033 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        117          41.79   EUR          12:33:32    Dublin    20210526945665 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        155          41.78   EUR          12:33:49    Dublin    20210526946689 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         13          41.76   EUR          12:34:17    Dublin    20210526948993 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         34          41.76   EUR          12:34:17    Dublin    20210526949249 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        657          41.78   EUR          12:39:36    Dublin    20210526972801 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        191          41.78   EUR          12:39:36    Dublin    20210526973057 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          41.78   EUR          12:39:36    Dublin    20210526973313 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        126          41.78   EUR          12:39:36    Dublin    20210526973569 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        126          41.78   EUR          12:39:36    Dublin    20210526973825 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        355          41.78   EUR          12:39:36    Dublin    20210526974081 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        252          41.78   EUR          12:39:36    Dublin    20210526974337 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          41.78   EUR          12:39:36    Dublin    20210526974593 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        607          41.78   EUR          12:39:36    Dublin    20210526974849 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        277          41.78   EUR          12:39:39    Dublin    20210526975105 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          8          41.76   EUR          12:41:15    Dublin    20210526979969 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         98          41.75   EUR          12:41:30    Dublin    20210526981761 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        165          41.73   EUR          12:42:20    Dublin    20210526987905 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        133          41.74   EUR          12:44:12    Dublin    20210526990465 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         85          41.74   EUR          12:44:56    Dublin    20210526991489 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          3          41.74   EUR          12:44:56    Dublin    20210526991745 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         39          41.74   EUR          12:44:56    Dublin    20210526992001 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          7          41.75   EUR          12:45:55    Dublin    20210526995585 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        199          41.77   EUR          12:47:20    Dublin    20210526999169 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        234          41.77   EUR          12:47:23    Dublin    202105261000961 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        259          41.78   EUR          12:49:04    Dublin    202105261005057 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.78   EUR          12:49:04    Dublin    202105261007105 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        126          41.78   EUR          12:49:04    Dublin    202105261007361 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        234          41.77   EUR          12:49:13    Dublin    202105261009665 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         80          41.76   EUR          12:49:37    Dublin    202105261010433 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          7          41.76   EUR          12:49:37    Dublin    202105261010689 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        126          41.75   EUR          12:50:15    Dublin    202105261012225 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          41.75   EUR          12:50:54    Dublin    202105261012993 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        124          41.79   EUR          12:53:41    Dublin    202105261023233 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        112          41.79   EUR          12:54:51    Dublin    202105261024769 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        167          41.78   EUR          12:55:55    Dublin    202105261027329 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         43          41.78   EUR          12:55:55    Dublin    202105261029121 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         70          41.78   EUR          12:55:55    Dublin    202105261029377 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         82          41.78   EUR          12:55:55    Dublin    202105261029633 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          41.76   EUR          12:56:36    Dublin    202105261031169 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          41.75   EUR          12:56:55    Dublin    202105261033729 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         71          41.74   EUR          12:58:35    Dublin    202105261037313 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         63          41.74   EUR          12:59:58    Dublin    202105261038337 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        108          41.74   EUR          12:59:58    Dublin    202105261038593 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        210          41.81   EUR          13:02:50    Dublin    202105261048833 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        127          41.81   EUR          13:03:01    Dublin    202105261050113 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         77          41.81   EUR          13:03:03    Dublin    202105261050625 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        196          41.85   EUR          13:08:18    Dublin    202105261056769 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        258          41.85   EUR          13:08:18    Dublin    202105261058561 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        249          41.85   EUR          13:10:16    Dublin    202105261066753 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         87          41.85   EUR          13:10:16    Dublin    202105261067009 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        108          41.86   EUR          13:11:09    Dublin    202105261071361 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        490          41.87   EUR          13:14:38    Dublin    202105261075969 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        128          41.87   EUR          13:15:52    Dublin    202105261077249 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          41.87   EUR          13:15:53    Dublin    202105261077505 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        195          41.89   EUR          13:17:31    Dublin    202105261084929 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          41.89   EUR          13:17:31    Dublin    202105261085185 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         53           41.9   EUR          13:19:00    Dublin    202105261087745 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         14           41.9   EUR          13:19:00    Dublin    202105261088001 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         64           41.9   EUR          13:19:44    Dublin    202105261088257 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         56           41.9   EUR          13:21:38    Dublin    202105261092609 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         69           41.9   EUR          13:21:38    Dublin    202105261092865 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        207           41.9   EUR          13:22:22    Dublin    202105261097985 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         96          41.88   EUR          13:23:12    Dublin    202105261101569 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         57          41.88   EUR          13:23:13    Dublin    202105261101825 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         14          41.87   EUR          13:24:17    Dublin    202105261105153 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        130          41.86   EUR          13:24:26    Dublin    202105261108225 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          41.85   EUR          13:24:26    Dublin    202105261112833 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          41.85   EUR          13:24:57    Dublin    202105261115393 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        246           41.9   EUR          13:27:18    Dublin    202105261121025 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        168           41.9   EUR          13:34:42    Dublin    202105261161729 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         58           41.9   EUR          13:34:42    Dublin    202105261162241 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         92           41.9   EUR          13:38:00    Dublin    202105261171969 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         88           41.9   EUR          14:48:49    Dublin    202105261521153 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          41.89   EUR          14:49:14    Dublin    202105261522177 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        110          41.88   EUR          14:49:21    Dublin    202105261522433 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         60          41.88   EUR          14:49:21    Dublin    202105261523201 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        165          41.88   EUR          14:50:03    Dublin    202105261528065 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        117          41.88   EUR          14:50:03    Dublin    202105261528321 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        149          41.88   EUR          14:50:46    Dublin    202105261532417 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         58          41.88   EUR          14:50:46    Dublin    202105261533697 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          41.87   EUR          14:50:57    Dublin    202105261535745 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         61          41.89   EUR          14:51:28    Dublin    202105261540353 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         86          41.89   EUR          14:51:28    Dublin    202105261540609 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        102          41.95   EUR          14:52:56    Dublin    202105261563393 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         55          41.95   EUR          14:53:05    Dublin    202105261567489 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        258          41.96   EUR          14:53:15    Dublin    202105261568769 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         72          41.96   EUR          14:53:15    Dublin    202105261569025 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        327          41.96   EUR          14:53:15    Dublin    202105261569281 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        424          41.96   EUR          14:53:15    Dublin    202105261569537 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        327          41.96   EUR          14:53:15    Dublin    202105261569793 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         27          41.96   EUR          14:53:15    Dublin    202105261570049 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         43          41.96   EUR          14:53:15    Dublin    202105261570305 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         12          41.96   EUR          14:53:15    Dublin    202105261570561 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          8          41.96   EUR          14:53:15    Dublin    202105261570817 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        240          41.96   EUR          14:53:29    Dublin    202105261571329 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.96   EUR          14:53:29    Dublin    202105261571841 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          41.99   EUR          14:54:10    Dublin    202105261578241 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          41.98   EUR          14:54:14    Dublin    202105261579009 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         51          41.99   EUR          14:54:51    Dublin    202105261580545 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          41.99   EUR          14:54:51    Dublin    202105261580801 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          1          41.99   EUR          14:54:51    Dublin    202105261581057 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        170          41.99   EUR          14:54:55    Dublin    202105261581825 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          7          41.99   EUR          14:54:55    Dublin    202105261582081 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        196          41.99   EUR          14:56:01    Dublin    202105261591297 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          41.99   EUR          14:56:01    Dublin    202105261593345 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         43          41.96   EUR          14:57:04    Dublin    202105261596673 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        284          41.96   EUR          14:57:04    Dublin    202105261596929 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          41.96   EUR          14:57:04    Dublin    202105261597185 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        138             42   EUR          14:58:51    Dublin    202105261625345 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          41.99   EUR          14:59:08    Dublin    202105261627905 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49             42   EUR          15:26:23    Dublin    202105261851393 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          41.99   EUR          15:26:26    Dublin    202105261852673 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        100          41.99   EUR          15:26:41    Dublin    202105261853953 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         15          42.03   EUR          15:28:50    Dublin    202105261876481 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        116          42.03   EUR          15:28:50    Dublin    202105261876737 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         16          42.03   EUR          15:28:50    Dublin    202105261876993 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         12          42.03   EUR          15:28:50    Dublin    202105261877249 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          42.03   EUR          15:29:00    Dublin    202105261877505 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          2          42.03   EUR          15:29:00    Dublin    202105261877761 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         52          42.03   EUR          15:29:05    Dublin    202105261878529 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         34          42.03   EUR          15:29:06    Dublin    202105261879809 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         31          42.03   EUR          15:29:06    Dublin    202105261880065 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        147          42.02   EUR          15:29:22    Dublin    202105261882881 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         15          42.02   EUR          15:29:22    Dublin    202105261884929 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        111          42.02   EUR          15:29:22    Dublin    202105261885185 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         52             42   EUR          15:29:36    Dublin    202105261890817 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         14          42.01   EUR          15:29:55    Dublin    202105261892097 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        200             42   EUR          15:30:12    Dublin    202105261894913 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         69          42.01   EUR          15:30:53    Dublin    202105261903617 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          42.01   EUR          15:30:54    Dublin    202105261903873 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        216             42   EUR          15:30:54    Dublin    202105261905665 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        100          42.03   EUR          15:32:51    Dublin    202105261915905 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        400          42.03   EUR          15:32:54    Dublin    202105261916161 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        109          42.03   EUR          15:32:55    Dublin    202105261916417 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         46          42.03   EUR          15:32:57    Dublin    202105261916673 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         48          42.03   EUR          15:33:00    Dublin    202105261916929 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        168          42.02   EUR          15:33:21    Dublin    202105261919233 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          42.02   EUR          15:33:21    Dublin    202105261924353 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         88          42.02   EUR          15:33:33    Dublin    202105261933569 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          42.02   EUR          15:34:09    Dublin    202105261934337 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         34          42.05   EUR          15:34:24    Dublin    202105261940481 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          4          42.05   EUR          15:34:24    Dublin    202105261940737 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        272          42.04   EUR          15:34:25    Dublin    202105261943297 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        134          42.07   EUR          15:36:26    Dublin    202105261959681 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        180          42.07   EUR          15:37:43    Dublin    202105261967617 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        150          42.07   EUR          15:38:00    Dublin    202105261970177 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         74          42.07   EUR          15:38:01    Dublin    202105261972481 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        125          42.08   EUR          15:39:13    Dublin    202105261981953 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         31          42.08   EUR          15:39:28    Dublin    202105261982209 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         13          42.08   EUR          15:39:28    Dublin    202105261982465 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         32          42.07   EUR          15:39:33    Dublin    202105261984513 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        111          42.07   EUR          15:39:39    Dublin    202105261986817 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          42.09   EUR          15:40:10    Dublin    202105261989889 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        240           42.1   EUR          15:41:25    Dublin    202105261999105 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         49          42.09   EUR          15:41:38    Dublin    202105262000897 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         85          42.08   EUR          15:42:02    Dublin    202105262006017 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         47          42.06   EUR          15:42:07    Dublin    202105262008321 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         64          42.07   EUR          15:43:00    Dublin    202105262013185 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         17          42.07   EUR          15:43:02    Dublin    202105262013441 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         15          42.07   EUR          15:43:03    Dublin    202105262013697 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         85          42.06   EUR          15:43:04    Dublin    202105262014721 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        135          42.05   EUR          15:44:10    Dublin    202105262026497 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         83          42.05   EUR          15:44:10    Dublin    202105262026753 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         37          42.06   EUR          15:44:57    Dublin    202105262031617 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         50          42.06   EUR          15:45:15    Dublin    202105262032897 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
         29          42.07   EUR          15:45:28    Dublin    202105262040833 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
          2          42.07   EUR          15:45:28    Dublin    202105262041089 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        134          42.08   EUR          15:45:39    Dublin    202105262043393 
             -------------  ---------  -----------  ---------  ---------------- 
                                                     Euronext 
        181           42.1   EUR          15:46:23    Dublin    202105262062849 
             -------------  ---------  -----------  ---------  ---------------- 
 

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

POSDKABKABKDNPB

(END) Dow Jones Newswires

May 27, 2021 02:00 ET (06:00 GMT)

Grafico Azioni Crh (LSE:CRH)
Storico
Da Giu 2021 a Lug 2021 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Lug 2020 a Lug 2021 Clicca qui per i Grafici di Crh