TIDMCRH

RNS Number : 0068P

CRH PLC

14 October 2021

 
 14(th) October 2021 
                   CRH plc Transaction in Own Shares 
 
 CRH plc ('CRH') announces that on 13(th) October 2021 it 
  purchased the following number of its ordinary shares (the 
  'ordinary shares') on Euronext Dublin from CRH's broker UBS. 
  The ordinary shares purchased will be held as treasury shares. 
 
                                                      Euronext Dublin 
------------------------------------------------ 
 Number of ordinary shares purchased:                     118,967 
--------------------------------------------------  ------------------- 
 Highest price paid per share:                           EUR39.9800 
-------------------------------------------------   ------------------- 
 Lowest price paid per share:                            EUR39.4600 
-------------------------------------------------   ------------------- 
 Volume weighted average price paid:                     EUR39.6879 
--------------------------------------------------  ------------------- 
 
 The purchases form part of CRH's intention to buy back ordinary 
  shares of up to $300 million in the period to 23(rd) December 
  2021 following its announcement on 30(th) September 2021 
  and were effected by CRH's broker as part of the Programme 
  announced on 30(th) September 2021. 
 
 Following settlement of the above transactions CRH will hold 
  19,581,228 of its ordinary shares in treasury which represents 
  2.463% of the issued ordinary share capital of CRH. Ordinary 
  shares held in treasury do not have any voting rights. Following 
  settlement, CRH will have 775,559,110 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 
  UBS on behalf of CRH as part of the buyback programme is 
  scheduled to this announcement. 
 
 Contact 
  Diarmuid Enright 
  Assistant Company Secretary 
  Tel: 00 3531 6344340 
 
 
 
 
 
 Transaction Details 
 
 Issuer name:               CRH plc 
                           ---------  -------------------- 
 LEI                        549300MIDJNNTH068E74 
------------  -----------  -------------------------------  ------------------ 
 ISIN:                      IE0001827041 
------------  -----------  -------------------------------  ------------------ 
 Intermediary name:         UBS Europe SE 
-------------------------  -------------------------------  ------------------ 
 Intermediary code:         5299007QVIQ7IO64NX37 
-------------------------  -------------------------------  ------------------ 
 Time zone:                 BST 
------------  -----------  ---------  --------------------  ------------------ 
 Currency:                  EUR 
------------  -----------  ---------  --------------------  ------------------ 
 
 Aggregated Information 
 
      Trading venue         Currency     Volume Weighted     Aggregated volume 
                                          Average Price 
                                      -------------------- 
     Euronext Dublin          EUR            39.6879              118,967 
-------------------------  ---------  -------------------- 
 
 
   Number        Price      Currency   Time of Transaction     Trading Venue     MatchId 
      of        per Share 
    Shares        (EUR) 
     495         39.51        EUR           08:06:01          Euronext Dublin    930925 
              -----------  ---------  --------------------  ------------------  -------- 
     127         39.54        EUR           08:08:59          Euronext Dublin    936527 
              -----------  ---------  --------------------  ------------------  -------- 
     276         39.54        EUR           08:08:59          Euronext Dublin    936525 
              -----------  ---------  --------------------  ------------------  -------- 
     492         39.51        EUR           08:14:16          Euronext Dublin    944586 
              -----------  ---------  --------------------  ------------------  -------- 
     183         39.54        EUR           08:16:10          Euronext Dublin    948465 
              -----------  ---------  --------------------  ------------------  -------- 
     275         39.54        EUR           08:16:10          Euronext Dublin    948463 
              -----------  ---------  --------------------  ------------------  -------- 
     452         39.50        EUR           08:17:27          Euronext Dublin    950759 
              -----------  ---------  --------------------  ------------------  -------- 
     479         39.51        EUR           08:19:04          Euronext Dublin    953265 
              -----------  ---------  --------------------  ------------------  -------- 
     451         39.54        EUR           08:22:27          Euronext Dublin    959005 
              -----------  ---------  --------------------  ------------------  -------- 
     154         39.51        EUR           08:23:37          Euronext Dublin    960901 
              -----------  ---------  --------------------  ------------------  -------- 
     299         39.51        EUR           08:23:37          Euronext Dublin    960899 
              -----------  ---------  --------------------  ------------------  -------- 
     407         39.53        EUR           08:26:04          Euronext Dublin    965271 
              -----------  ---------  --------------------  ------------------  -------- 
     184         39.56        EUR           08:26:56          Euronext Dublin    966645 
              -----------  ---------  --------------------  ------------------  -------- 
     273         39.56        EUR           08:26:56          Euronext Dublin    966647 
              -----------  ---------  --------------------  ------------------  -------- 
     484         39.60        EUR           08:29:20          Euronext Dublin    970243 
              -----------  ---------  --------------------  ------------------  -------- 
     418         39.60        EUR           08:31:26          Euronext Dublin    973276 
              -----------  ---------  --------------------  ------------------  -------- 
     421         39.63        EUR           08:33:51          Euronext Dublin    977259 
              -----------  ---------  --------------------  ------------------  -------- 
     448         39.61        EUR           08:34:56          Euronext Dublin    979039 
              -----------  ---------  --------------------  ------------------  -------- 
     471         39.65        EUR           08:37:50          Euronext Dublin    983905 
              -----------  ---------  --------------------  ------------------  -------- 
     334         39.62        EUR           08:42:52          Euronext Dublin    991735 
              -----------  ---------  --------------------  ------------------  -------- 
     83          39.62        EUR           08:42:52          Euronext Dublin    991733 
              -----------  ---------  --------------------  ------------------  -------- 
     448         39.57        EUR           08:44:46          Euronext Dublin    994375 
              -----------  ---------  --------------------  ------------------  -------- 
     231         39.60        EUR           08:46:56          Euronext Dublin    998055 
              -----------  ---------  --------------------  ------------------  -------- 
     196         39.60        EUR           08:46:56          Euronext Dublin    998053 
              -----------  ---------  --------------------  ------------------  -------- 
     13          39.63        EUR           08:50:38          Euronext Dublin    1004816 
              -----------  ---------  --------------------  ------------------  -------- 
     432         39.67        EUR           08:52:46          Euronext Dublin    1007504 
              -----------  ---------  --------------------  ------------------  -------- 
     31          39.66        EUR           08:53:37          Euronext Dublin    1008609 
              -----------  ---------  --------------------  ------------------  -------- 
     395         39.66        EUR           08:53:44          Euronext Dublin    1008951 
              -----------  ---------  --------------------  ------------------  -------- 
     472         39.66        EUR           08:54:24          Euronext Dublin    1010139 
              -----------  ---------  --------------------  ------------------  -------- 
     456         39.61        EUR           08:58:18          Euronext Dublin    1015773 
              -----------  ---------  --------------------  ------------------  -------- 
     437         39.60        EUR           09:00:38          Euronext Dublin    1019472 
              -----------  ---------  --------------------  ------------------  -------- 
     262         39.58        EUR           09:03:03          Euronext Dublin    1022661 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.58        EUR           09:03:03          Euronext Dublin    1022659 
              -----------  ---------  --------------------  ------------------  -------- 
     483         39.53        EUR           09:05:59          Euronext Dublin    1026509 
              -----------  ---------  --------------------  ------------------  -------- 
     485         39.56        EUR           09:10:29          Euronext Dublin    1033323 
              -----------  ---------  --------------------  ------------------  -------- 
     498         39.55        EUR           09:10:51          Euronext Dublin    1033761 
              -----------  ---------  --------------------  ------------------  -------- 
     433         39.58        EUR           09:12:04          Euronext Dublin    1035577 
              -----------  ---------  --------------------  ------------------  -------- 
     28          39.55        EUR           09:14:40          Euronext Dublin    1038814 
              -----------  ---------  --------------------  ------------------  -------- 
     398         39.55        EUR           09:14:40          Euronext Dublin    1038812 
              -----------  ---------  --------------------  ------------------  -------- 
     466         39.54        EUR           09:15:10          Euronext Dublin    1039498 
              -----------  ---------  --------------------  ------------------  -------- 
     424         39.51        EUR           09:17:03          Euronext Dublin    1041940 
              -----------  ---------  --------------------  ------------------  -------- 
      1          39.51        EUR           09:17:03          Euronext Dublin    1041942 
              -----------  ---------  --------------------  ------------------  -------- 
      1          39.51        EUR           09:17:03          Euronext Dublin    1041935 
              -----------  ---------  --------------------  ------------------  -------- 
     94          39.50        EUR           09:18:13          Euronext Dublin    1043436 
              -----------  ---------  --------------------  ------------------  -------- 
     299         39.54        EUR           09:20:11          Euronext Dublin    1046451 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.54        EUR           09:20:11          Euronext Dublin    1046449 
              -----------  ---------  --------------------  ------------------  -------- 
     34          39.54        EUR           09:20:11          Euronext Dublin    1046447 
              -----------  ---------  --------------------  ------------------  -------- 
     192         39.55        EUR           09:20:33          Euronext Dublin    1047035 
              -----------  ---------  --------------------  ------------------  -------- 
     27          39.55        EUR           09:20:33          Euronext Dublin    1047033 
              -----------  ---------  --------------------  ------------------  -------- 
     271         39.55        EUR           09:21:08          Euronext Dublin    1047934 
              -----------  ---------  --------------------  ------------------  -------- 
     421         39.56        EUR           09:23:42          Euronext Dublin    1051817 
              -----------  ---------  --------------------  ------------------  -------- 
     50          39.57        EUR           09:23:42          Euronext Dublin    1051780 
              -----------  ---------  --------------------  ------------------  -------- 
     63          39.57        EUR           09:23:42          Euronext Dublin    1051778 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.57        EUR           09:23:42          Euronext Dublin    1051776 
              -----------  ---------  --------------------  ------------------  -------- 
     203         39.57        EUR           09:23:42          Euronext Dublin    1051774 
              -----------  ---------  --------------------  ------------------  -------- 
     264         39.57        EUR           09:23:42          Euronext Dublin    1051772 
              -----------  ---------  --------------------  ------------------  -------- 
     472         39.58        EUR           09:25:14          Euronext Dublin    1054490 
              -----------  ---------  --------------------  ------------------  -------- 
     441         39.58        EUR           09:26:42          Euronext Dublin    1056419 
              -----------  ---------  --------------------  ------------------  -------- 
     449         39.54        EUR           09:28:22          Euronext Dublin    1059257 
              -----------  ---------  --------------------  ------------------  -------- 
     49          39.54        EUR           09:28:22          Euronext Dublin    1059255 
              -----------  ---------  --------------------  ------------------  -------- 
     401         39.50        EUR           09:33:35          Euronext Dublin    1067984 
              -----------  ---------  --------------------  ------------------  -------- 
     55          39.50        EUR           09:33:35          Euronext Dublin    1067982 
              -----------  ---------  --------------------  ------------------  -------- 
     430         39.47        EUR           09:36:01          Euronext Dublin    1072554 
              -----------  ---------  --------------------  ------------------  -------- 
     436         39.47        EUR           09:38:40          Euronext Dublin    1076399 
              -----------  ---------  --------------------  ------------------  -------- 
     180         39.48        EUR           09:40:03          Euronext Dublin    1078478 
              -----------  ---------  --------------------  ------------------  -------- 
     281         39.48        EUR           09:40:03          Euronext Dublin    1078476 
              -----------  ---------  --------------------  ------------------  -------- 
     435         39.50        EUR           09:44:05          Euronext Dublin    1084691 
              -----------  ---------  --------------------  ------------------  -------- 
     405         39.52        EUR           09:45:08          Euronext Dublin    1086412 
              -----------  ---------  --------------------  ------------------  -------- 
     78          39.50        EUR           09:48:24          Euronext Dublin    1090795 
              -----------  ---------  --------------------  ------------------  -------- 
     419         39.51        EUR           09:49:17          Euronext Dublin    1092447 
              -----------  ---------  --------------------  ------------------  -------- 
     424         39.52        EUR           09:50:43          Euronext Dublin    1095990 
              -----------  ---------  --------------------  ------------------  -------- 
      3          39.50        EUR           09:51:24          Euronext Dublin    1096928 
              -----------  ---------  --------------------  ------------------  -------- 
     452         39.51        EUR           09:52:11          Euronext Dublin    1097981 
              -----------  ---------  --------------------  ------------------  -------- 
     458         39.48        EUR           09:53:11          Euronext Dublin    1100102 
              -----------  ---------  --------------------  ------------------  -------- 
     81          39.49        EUR           09:56:23          Euronext Dublin    1104532 
              -----------  ---------  --------------------  ------------------  -------- 
     415         39.49        EUR           09:56:23          Euronext Dublin    1104530 
              -----------  ---------  --------------------  ------------------  -------- 
     99          39.48        EUR           09:56:34          Euronext Dublin    1104894 
              -----------  ---------  --------------------  ------------------  -------- 
     30          39.48        EUR           09:56:40          Euronext Dublin    1105086 
              -----------  ---------  --------------------  ------------------  -------- 
     276         39.48        EUR           09:56:44          Euronext Dublin    1105201 
              -----------  ---------  --------------------  ------------------  -------- 
     421         39.48        EUR           09:57:26          Euronext Dublin    1106070 
              -----------  ---------  --------------------  ------------------  -------- 
     456         39.47        EUR           09:58:31          Euronext Dublin    1107627 
              -----------  ---------  --------------------  ------------------  -------- 
     476         39.46        EUR           10:00:20          Euronext Dublin    1110081 
              -----------  ---------  --------------------  ------------------  -------- 
     503         39.48        EUR           10:04:42          Euronext Dublin    1115586 
              -----------  ---------  --------------------  ------------------  -------- 
     316         39.47        EUR           10:05:06          Euronext Dublin    1116171 
              -----------  ---------  --------------------  ------------------  -------- 
     133         39.47        EUR           10:05:06          Euronext Dublin    1116173 
              -----------  ---------  --------------------  ------------------  -------- 
     460         39.49        EUR           10:07:35          Euronext Dublin    1119369 
              -----------  ---------  --------------------  ------------------  -------- 
     192         39.50        EUR           10:12:43          Euronext Dublin    1126001 
              -----------  ---------  --------------------  ------------------  -------- 
     127         39.50        EUR           10:12:43          Euronext Dublin    1125999 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.50        EUR           10:12:43          Euronext Dublin    1125997 
              -----------  ---------  --------------------  ------------------  -------- 
      1          39.50        EUR           10:12:43          Euronext Dublin    1125995 
              -----------  ---------  --------------------  ------------------  -------- 
     455         39.50        EUR           10:12:43          Euronext Dublin    1125993 
              -----------  ---------  --------------------  ------------------  -------- 
     472         39.52        EUR           10:14:54          Euronext Dublin    1128536 
              -----------  ---------  --------------------  ------------------  -------- 
     472         39.53        EUR           10:17:45          Euronext Dublin    1132437 
              -----------  ---------  --------------------  ------------------  -------- 
     73          39.52        EUR           10:20:06          Euronext Dublin    1135362 
              -----------  ---------  --------------------  ------------------  -------- 
     332         39.52        EUR           10:20:09          Euronext Dublin    1135437 
              -----------  ---------  --------------------  ------------------  -------- 
     447         39.57        EUR           10:24:00          Euronext Dublin    1139698 
              -----------  ---------  --------------------  ------------------  -------- 
     443         39.55        EUR           10:24:17          Euronext Dublin    1140016 
              -----------  ---------  --------------------  ------------------  -------- 
     495         39.55        EUR           10:29:17          Euronext Dublin    1145720 
              -----------  ---------  --------------------  ------------------  -------- 
     450         39.53        EUR           10:32:01          Euronext Dublin    1149103 
              -----------  ---------  --------------------  ------------------  -------- 
     272         39.52        EUR           10:32:02          Euronext Dublin    1149122 
              -----------  ---------  --------------------  ------------------  -------- 
     149         39.52        EUR           10:32:03          Euronext Dublin    1149154 
              -----------  ---------  --------------------  ------------------  -------- 
     442         39.53        EUR           10:33:27          Euronext Dublin    1150621 
              -----------  ---------  --------------------  ------------------  -------- 
     431         39.55        EUR           10:34:26          Euronext Dublin    1151568 
              -----------  ---------  --------------------  ------------------  -------- 
     413         39.54        EUR           10:34:54          Euronext Dublin    1152025 
              -----------  ---------  --------------------  ------------------  -------- 
     412         39.56        EUR           10:35:53          Euronext Dublin    1153087 
              -----------  ---------  --------------------  ------------------  -------- 
     498         39.61        EUR           10:38:51          Euronext Dublin    1156070 
              -----------  ---------  --------------------  ------------------  -------- 
     499         39.58        EUR           10:40:38          Euronext Dublin    1158065 
              -----------  ---------  --------------------  ------------------  -------- 
     415         39.57        EUR           10:43:36          Euronext Dublin    1162337 
              -----------  ---------  --------------------  ------------------  -------- 
     468         39.58        EUR           10:46:14          Euronext Dublin    1166042 
              -----------  ---------  --------------------  ------------------  -------- 
     26          39.57        EUR           10:48:28          Euronext Dublin    1168576 
              -----------  ---------  --------------------  ------------------  -------- 
     383         39.57        EUR           10:48:28          Euronext Dublin    1168574 
              -----------  ---------  --------------------  ------------------  -------- 
     33          39.57        EUR           10:48:34          Euronext Dublin    1168736 
              -----------  ---------  --------------------  ------------------  -------- 
     314         39.55        EUR           10:50:38          Euronext Dublin    1171235 
              -----------  ---------  --------------------  ------------------  -------- 
     92          39.55        EUR           10:50:38          Euronext Dublin    1171233 
              -----------  ---------  --------------------  ------------------  -------- 
     193         39.57        EUR           10:53:33          Euronext Dublin    1174877 
              -----------  ---------  --------------------  ------------------  -------- 
     258         39.57        EUR           10:54:05          Euronext Dublin    1175404 
              -----------  ---------  --------------------  ------------------  -------- 
     423         39.59        EUR           10:55:29          Euronext Dublin    1177218 
              -----------  ---------  --------------------  ------------------  -------- 
     458         39.59        EUR           10:58:28          Euronext Dublin    1181430 
              -----------  ---------  --------------------  ------------------  -------- 
     435         39.58        EUR           10:59:29          Euronext Dublin    1182461 
              -----------  ---------  --------------------  ------------------  -------- 
     455         39.59        EUR           11:02:37          Euronext Dublin    1184862 
              -----------  ---------  --------------------  ------------------  -------- 
     424         39.59        EUR           11:04:46          Euronext Dublin    1186446 
              -----------  ---------  --------------------  ------------------  -------- 
     444         39.59        EUR           11:05:59          Euronext Dublin    1187378 
              -----------  ---------  --------------------  ------------------  -------- 
     478         39.59        EUR           11:08:24          Euronext Dublin    1189867 
              -----------  ---------  --------------------  ------------------  -------- 
     121         39.60        EUR           11:12:34          Euronext Dublin    1193013 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.60        EUR           11:12:34          Euronext Dublin    1193011 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.60        EUR           11:12:34          Euronext Dublin    1193015 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.60        EUR           11:12:34          Euronext Dublin    1193017 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.60        EUR           11:14:16          Euronext Dublin    1194182 
              -----------  ---------  --------------------  ------------------  -------- 
     115         39.60        EUR           11:14:16          Euronext Dublin    1194180 
              -----------  ---------  --------------------  ------------------  -------- 
      1          39.61        EUR           11:15:09          Euronext Dublin    1194742 
              -----------  ---------  --------------------  ------------------  -------- 
     103         39.68        EUR           11:16:08          Euronext Dublin    1195776 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.68        EUR           11:16:08          Euronext Dublin    1195774 
              -----------  ---------  --------------------  ------------------  -------- 
     347         39.68        EUR           11:16:08          Euronext Dublin    1195772 
              -----------  ---------  --------------------  ------------------  -------- 
     405         39.68        EUR           11:16:08          Euronext Dublin    1195770 
              -----------  ---------  --------------------  ------------------  -------- 
     531         39.68        EUR           11:16:08          Euronext Dublin    1195768 
              -----------  ---------  --------------------  ------------------  -------- 
     399         39.69        EUR           11:17:46          Euronext Dublin    1197135 
              -----------  ---------  --------------------  ------------------  -------- 
     464         39.69        EUR           11:19:22          Euronext Dublin    1198276 
              -----------  ---------  --------------------  ------------------  -------- 
     81          39.69        EUR           11:19:22          Euronext Dublin    1198278 
              -----------  ---------  --------------------  ------------------  -------- 
     441         39.69        EUR           11:22:11          Euronext Dublin    1201147 
              -----------  ---------  --------------------  ------------------  -------- 
     410         39.68        EUR           11:24:01          Euronext Dublin    1202657 
              -----------  ---------  --------------------  ------------------  -------- 
     445         39.73        EUR           11:29:05          Euronext Dublin    1206420 
              -----------  ---------  --------------------  ------------------  -------- 
     72          39.72        EUR           11:30:02          Euronext Dublin    1207233 
              -----------  ---------  --------------------  ------------------  -------- 
     341         39.72        EUR           11:30:02          Euronext Dublin    1207231 
              -----------  ---------  --------------------  ------------------  -------- 
     55          39.73        EUR           11:31:47          Euronext Dublin    1208593 
              -----------  ---------  --------------------  ------------------  -------- 
     385         39.74        EUR           11:33:33          Euronext Dublin    1209837 
              -----------  ---------  --------------------  ------------------  -------- 
     85          39.74        EUR           11:33:33          Euronext Dublin    1209835 
              -----------  ---------  --------------------  ------------------  -------- 
     389         39.73        EUR           11:34:25          Euronext Dublin    1210715 
              -----------  ---------  --------------------  ------------------  -------- 
     85          39.73        EUR           11:34:25          Euronext Dublin    1210713 
              -----------  ---------  --------------------  ------------------  -------- 
     213         39.69        EUR           11:37:24          Euronext Dublin    1213097 
              -----------  ---------  --------------------  ------------------  -------- 
     272         39.69        EUR           11:38:42          Euronext Dublin    1214221 
              -----------  ---------  --------------------  ------------------  -------- 
     409         39.69        EUR           11:40:16          Euronext Dublin    1215394 
              -----------  ---------  --------------------  ------------------  -------- 
     491         39.71        EUR           11:47:32          Euronext Dublin    1221048 
              -----------  ---------  --------------------  ------------------  -------- 
     462         39.74        EUR           11:49:54          Euronext Dublin    1223249 
              -----------  ---------  --------------------  ------------------  -------- 
     530         39.77        EUR           11:53:47          Euronext Dublin    1227180 
              -----------  ---------  --------------------  ------------------  -------- 
     459         39.79        EUR           11:56:15          Euronext Dublin    1229575 
              -----------  ---------  --------------------  ------------------  -------- 
     416         39.81        EUR           11:57:42          Euronext Dublin    1231334 
              -----------  ---------  --------------------  ------------------  -------- 
     479         39.84        EUR           11:59:59          Euronext Dublin    1233902 
              -----------  ---------  --------------------  ------------------  -------- 
     128         39.87        EUR           12:01:18          Euronext Dublin    1234977 
              -----------  ---------  --------------------  ------------------  -------- 
     295         39.87        EUR           12:01:18          Euronext Dublin    1234974 
              -----------  ---------  --------------------  ------------------  -------- 
     41          39.87        EUR           12:01:18          Euronext Dublin    1234972 
              -----------  ---------  --------------------  ------------------  -------- 
     490         39.87        EUR           12:01:33          Euronext Dublin    1235248 
              -----------  ---------  --------------------  ------------------  -------- 
     138         39.94        EUR           12:07:24          Euronext Dublin    1240032 
              -----------  ---------  --------------------  ------------------  -------- 
     142         39.94        EUR           12:07:24          Euronext Dublin    1240030 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.94        EUR           12:07:24          Euronext Dublin    1240027 
              -----------  ---------  --------------------  ------------------  -------- 
     67          39.94        EUR           12:07:24          Euronext Dublin    1240025 
              -----------  ---------  --------------------  ------------------  -------- 
     403         39.94        EUR           12:07:24          Euronext Dublin    1240022 
              -----------  ---------  --------------------  ------------------  -------- 
     491         39.93        EUR           12:07:43          Euronext Dublin    1240287 
              -----------  ---------  --------------------  ------------------  -------- 
     27          39.91        EUR           12:09:26          Euronext Dublin    1241771 
              -----------  ---------  --------------------  ------------------  -------- 
     409         39.91        EUR           12:09:26          Euronext Dublin    1241773 
              -----------  ---------  --------------------  ------------------  -------- 
     14          39.94        EUR           12:16:40          Euronext Dublin    1246929 
              -----------  ---------  --------------------  ------------------  -------- 
     525         39.94        EUR           12:16:40          Euronext Dublin    1246927 
              -----------  ---------  --------------------  ------------------  -------- 
     370         39.94        EUR           12:16:40          Euronext Dublin    1246925 
              -----------  ---------  --------------------  ------------------  -------- 
     75          39.94        EUR           12:16:40          Euronext Dublin    1246923 
              -----------  ---------  --------------------  ------------------  -------- 
     112         39.95        EUR           12:17:06          Euronext Dublin    1247319 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.95        EUR           12:17:06          Euronext Dublin    1247317 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.95        EUR           12:17:06          Euronext Dublin    1247315 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.95        EUR           12:17:06          Euronext Dublin    1247313 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.95        EUR           12:17:06          Euronext Dublin    1247311 
              -----------  ---------  --------------------  ------------------  -------- 
     422         39.96        EUR           12:19:18          Euronext Dublin    1248766 
              -----------  ---------  --------------------  ------------------  -------- 
     220         39.98        EUR           12:21:02          Euronext Dublin    1249896 
              -----------  ---------  --------------------  ------------------  -------- 
     57          39.98        EUR           12:21:55          Euronext Dublin    1250503 
              -----------  ---------  --------------------  ------------------  -------- 
     175         39.98        EUR           12:21:55          Euronext Dublin    1250505 
              -----------  ---------  --------------------  ------------------  -------- 
     425         39.91        EUR           12:24:15          Euronext Dublin    1252429 
              -----------  ---------  --------------------  ------------------  -------- 
     725         39.93        EUR           12:25:57          Euronext Dublin    1253651 
              -----------  ---------  --------------------  ------------------  -------- 
     543         39.92        EUR           12:26:08          Euronext Dublin    1253812 
              -----------  ---------  --------------------  ------------------  -------- 
     425         39.93        EUR           12:27:20          Euronext Dublin    1254656 
              -----------  ---------  --------------------  ------------------  -------- 
     472         39.97        EUR           12:29:17          Euronext Dublin    1255968 
              -----------  ---------  --------------------  ------------------  -------- 
     467         39.95        EUR           12:32:16          Euronext Dublin    1258670 
              -----------  ---------  --------------------  ------------------  -------- 
     415         39.88        EUR           12:39:36          Euronext Dublin    1264872 
              -----------  ---------  --------------------  ------------------  -------- 
     436         39.85        EUR           12:45:02          Euronext Dublin    1269576 
              -----------  ---------  --------------------  ------------------  -------- 
     28          39.85        EUR           12:45:02          Euronext Dublin    1269574 
              -----------  ---------  --------------------  ------------------  -------- 
     464         39.85        EUR           12:55:02          Euronext Dublin    1277493 
              -----------  ---------  --------------------  ------------------  -------- 
     479         39.89        EUR           13:03:12          Euronext Dublin    1284533 
              -----------  ---------  --------------------  ------------------  -------- 
     477         39.88        EUR           13:03:53          Euronext Dublin    1285049 
              -----------  ---------  --------------------  ------------------  -------- 
     177         39.90        EUR           13:11:00          Euronext Dublin    1291433 
              -----------  ---------  --------------------  ------------------  -------- 
     237         39.90        EUR           13:11:00          Euronext Dublin    1291435 
              -----------  ---------  --------------------  ------------------  -------- 
     319         39.93        EUR           13:15:16          Euronext Dublin    1295441 
              -----------  ---------  --------------------  ------------------  -------- 
     113         39.93        EUR           13:15:16          Euronext Dublin    1295439 
              -----------  ---------  --------------------  ------------------  -------- 
     467         39.90        EUR           13:21:45          Euronext Dublin    1301153 
              -----------  ---------  --------------------  ------------------  -------- 
     413         39.91        EUR           13:26:01          Euronext Dublin    1305282 
              -----------  ---------  --------------------  ------------------  -------- 
     490         39.91        EUR           13:30:01          Euronext Dublin    1309264 
              -----------  ---------  --------------------  ------------------  -------- 
     12          39.91        EUR           13:30:01          Euronext Dublin    1309260 
              -----------  ---------  --------------------  ------------------  -------- 
     374         39.95        EUR           13:31:32          Euronext Dublin    1312775 
              -----------  ---------  --------------------  ------------------  -------- 
     62          39.95        EUR           13:31:32          Euronext Dublin    1312773 
              -----------  ---------  --------------------  ------------------  -------- 
     431         39.93        EUR           13:34:03          Euronext Dublin    1316357 
              -----------  ---------  --------------------  ------------------  -------- 
     428         39.94        EUR           13:36:03          Euronext Dublin    1318705 
              -----------  ---------  --------------------  ------------------  -------- 
     66          39.93        EUR           13:38:55          Euronext Dublin    1322439 
              -----------  ---------  --------------------  ------------------  -------- 
     275         39.93        EUR           13:38:55          Euronext Dublin    1322441 
              -----------  ---------  --------------------  ------------------  -------- 
     42          39.93        EUR           13:38:55          Euronext Dublin    1322445 
              -----------  ---------  --------------------  ------------------  -------- 
     35          39.93        EUR           13:38:55          Euronext Dublin    1322443 
              -----------  ---------  --------------------  ------------------  -------- 
     500         39.90        EUR           13:41:58          Euronext Dublin    1325861 
              -----------  ---------  --------------------  ------------------  -------- 
     439         39.86        EUR           13:44:27          Euronext Dublin    1329469 
              -----------  ---------  --------------------  ------------------  -------- 
     429         39.80        EUR           13:48:42          Euronext Dublin    1334658 
              -----------  ---------  --------------------  ------------------  -------- 
     428         39.82        EUR           13:55:50          Euronext Dublin    1341989 
              -----------  ---------  --------------------  ------------------  -------- 
     183         39.81        EUR           13:56:42          Euronext Dublin    1342791 
              -----------  ---------  --------------------  ------------------  -------- 
     258         39.81        EUR           13:56:42          Euronext Dublin    1342789 
              -----------  ---------  --------------------  ------------------  -------- 
     421         39.81        EUR           13:57:21          Euronext Dublin    1343393 
              -----------  ---------  --------------------  ------------------  -------- 
     146         39.81        EUR           14:03:32          Euronext Dublin    1350605 
              -----------  ---------  --------------------  ------------------  -------- 
     299         39.81        EUR           14:03:32          Euronext Dublin    1350603 
              -----------  ---------  --------------------  ------------------  -------- 
     15          39.81        EUR           14:03:32          Euronext Dublin    1350601 
              -----------  ---------  --------------------  ------------------  -------- 
     426         39.83        EUR           14:08:01          Euronext Dublin    1356022 
              -----------  ---------  --------------------  ------------------  -------- 
     442         39.84        EUR           14:11:32          Euronext Dublin    1360067 
              -----------  ---------  --------------------  ------------------  -------- 
     483         39.85        EUR           14:15:52          Euronext Dublin    1364795 
              -----------  ---------  --------------------  ------------------  -------- 
     480         39.91        EUR           14:17:50          Euronext Dublin    1367144 
              -----------  ---------  --------------------  ------------------  -------- 
     20          39.88        EUR           14:19:27          Euronext Dublin    1369602 
              -----------  ---------  --------------------  ------------------  -------- 
     450         39.88        EUR           14:19:27          Euronext Dublin    1369600 
              -----------  ---------  --------------------  ------------------  -------- 
     486         39.87        EUR           14:22:14          Euronext Dublin    1372436 
              -----------  ---------  --------------------  ------------------  -------- 
     496         39.85        EUR           14:25:44          Euronext Dublin    1376006 
              -----------  ---------  --------------------  ------------------  -------- 
     390         39.88        EUR           14:29:59          Euronext Dublin    1381480 
              -----------  ---------  --------------------  ------------------  -------- 
     66          39.88        EUR           14:29:59          Euronext Dublin    1381478 
              -----------  ---------  --------------------  ------------------  -------- 
     480         39.87        EUR           14:30:19          Euronext Dublin    1386301 
              -----------  ---------  --------------------  ------------------  -------- 
     415         39.84        EUR           14:31:01          Euronext Dublin    1388170 
              -----------  ---------  --------------------  ------------------  -------- 
     272         39.86        EUR           14:32:39          Euronext Dublin    1392532 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.86        EUR           14:32:39          Euronext Dublin    1392530 
              -----------  ---------  --------------------  ------------------  -------- 
     493         39.85        EUR           14:32:42          Euronext Dublin    1392669 
              -----------  ---------  --------------------  ------------------  -------- 
     305         39.88        EUR           14:34:15          Euronext Dublin    1396729 
              -----------  ---------  --------------------  ------------------  -------- 
     113         39.88        EUR           14:34:15          Euronext Dublin    1396724 
              -----------  ---------  --------------------  ------------------  -------- 
     409         39.89        EUR           14:34:15          Euronext Dublin    1396707 
              -----------  ---------  --------------------  ------------------  -------- 
     27          39.87        EUR           14:34:19          Euronext Dublin    1396920 
              -----------  ---------  --------------------  ------------------  -------- 
     190         39.87        EUR           14:34:19          Euronext Dublin    1396918 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.87        EUR           14:34:19          Euronext Dublin    1396916 
              -----------  ---------  --------------------  ------------------  -------- 
     103         39.87        EUR           14:34:19          Euronext Dublin    1396914 
              -----------  ---------  --------------------  ------------------  -------- 
     366         39.87        EUR           14:36:05          Euronext Dublin    1401546 
              -----------  ---------  --------------------  ------------------  -------- 
     135         39.87        EUR           14:36:05          Euronext Dublin    1401544 
              -----------  ---------  --------------------  ------------------  -------- 
     267         39.89        EUR           14:37:28          Euronext Dublin    1404974 
              -----------  ---------  --------------------  ------------------  -------- 
     179         39.89        EUR           14:37:28          Euronext Dublin    1404972 
              -----------  ---------  --------------------  ------------------  -------- 
     431         39.89        EUR           14:38:33          Euronext Dublin    1406996 
              -----------  ---------  --------------------  ------------------  -------- 
     412         39.89        EUR           14:40:56          Euronext Dublin    1411931 
              -----------  ---------  --------------------  ------------------  -------- 
     423         39.89        EUR           14:40:56          Euronext Dublin    1411929 
              -----------  ---------  --------------------  ------------------  -------- 
     405         39.88        EUR           14:42:39          Euronext Dublin    1415342 
              -----------  ---------  --------------------  ------------------  -------- 
     155         39.87        EUR           14:42:49          Euronext Dublin    1415630 
              -----------  ---------  --------------------  ------------------  -------- 
     272         39.87        EUR           14:42:49          Euronext Dublin    1415632 
              -----------  ---------  --------------------  ------------------  -------- 
     438         39.89        EUR           14:44:00          Euronext Dublin    1417928 
              -----------  ---------  --------------------  ------------------  -------- 
     426         39.89        EUR           14:45:06          Euronext Dublin    1420176 
              -----------  ---------  --------------------  ------------------  -------- 
     431         39.84        EUR           14:47:30          Euronext Dublin    1425103 
              -----------  ---------  --------------------  ------------------  -------- 
     70          39.84        EUR           14:47:30          Euronext Dublin    1425101 
              -----------  ---------  --------------------  ------------------  -------- 
     499         39.80        EUR           14:48:44          Euronext Dublin    1427585 
              -----------  ---------  --------------------  ------------------  -------- 
     449         39.77        EUR           14:49:32          Euronext Dublin    1429076 
              -----------  ---------  --------------------  ------------------  -------- 
     452         39.74        EUR           14:51:07          Euronext Dublin    1431974 
              -----------  ---------  --------------------  ------------------  -------- 
     24          39.74        EUR           14:51:07          Euronext Dublin    1431972 
              -----------  ---------  --------------------  ------------------  -------- 
     427         39.73        EUR           14:51:38          Euronext Dublin    1432684 
              -----------  ---------  --------------------  ------------------  -------- 
     274         39.77        EUR           14:53:39          Euronext Dublin    1436164 
              -----------  ---------  --------------------  ------------------  -------- 
     36          39.77        EUR           14:53:39          Euronext Dublin    1436162 
              -----------  ---------  --------------------  ------------------  -------- 
     175         39.77        EUR           14:53:39          Euronext Dublin    1436166 
              -----------  ---------  --------------------  ------------------  -------- 
     82          39.76        EUR           14:54:22          Euronext Dublin    1437192 
              -----------  ---------  --------------------  ------------------  -------- 
     156         39.76        EUR           14:54:22          Euronext Dublin    1437194 
              -----------  ---------  --------------------  ------------------  -------- 
     248         39.76        EUR           14:54:25          Euronext Dublin    1437316 
              -----------  ---------  --------------------  ------------------  -------- 
     474         39.75        EUR           14:54:36          Euronext Dublin    1437758 
              -----------  ---------  --------------------  ------------------  -------- 
     431         39.71        EUR           14:57:14          Euronext Dublin    1442635 
              -----------  ---------  --------------------  ------------------  -------- 
     448         39.70        EUR           14:57:19          Euronext Dublin    1442787 
              -----------  ---------  --------------------  ------------------  -------- 
     452         39.76        EUR           14:59:16          Euronext Dublin    1446395 
              -----------  ---------  --------------------  ------------------  -------- 
     23          39.76        EUR           14:59:59          Euronext Dublin    1447828 
              -----------  ---------  --------------------  ------------------  -------- 
     23          39.76        EUR           14:59:59          Euronext Dublin    1447826 
              -----------  ---------  --------------------  ------------------  -------- 
     23          39.76        EUR           14:59:59          Euronext Dublin    1447822 
              -----------  ---------  --------------------  ------------------  -------- 
     23          39.76        EUR           14:59:59          Euronext Dublin    1447824 
              -----------  ---------  --------------------  ------------------  -------- 
     23          39.76        EUR           14:59:59          Euronext Dublin    1447811 
              -----------  ---------  --------------------  ------------------  -------- 
     23          39.76        EUR           14:59:59          Euronext Dublin    1447809 
              -----------  ---------  --------------------  ------------------  -------- 
     23          39.76        EUR           14:59:59          Euronext Dublin    1447807 
              -----------  ---------  --------------------  ------------------  -------- 
     23          39.76        EUR           14:59:59          Euronext Dublin    1447800 
              -----------  ---------  --------------------  ------------------  -------- 
     30          39.76        EUR           14:59:59          Euronext Dublin    1447798 
              -----------  ---------  --------------------  ------------------  -------- 
     287         39.76        EUR           15:00:00          Euronext Dublin    1447835 
              -----------  ---------  --------------------  ------------------  -------- 
     502         39.74        EUR           15:00:49          Euronext Dublin    1449513 
              -----------  ---------  --------------------  ------------------  -------- 
     251         39.74        EUR           15:02:19          Euronext Dublin    1451975 
              -----------  ---------  --------------------  ------------------  -------- 
     153         39.74        EUR           15:02:19          Euronext Dublin    1451973 
              -----------  ---------  --------------------  ------------------  -------- 
     432         39.69        EUR           15:03:23          Euronext Dublin    1453886 
              -----------  ---------  --------------------  ------------------  -------- 
     220         39.71        EUR           15:04:58          Euronext Dublin    1456776 
              -----------  ---------  --------------------  ------------------  -------- 
     82          39.71        EUR           15:04:58          Euronext Dublin    1456774 
              -----------  ---------  --------------------  ------------------  -------- 
     153         39.71        EUR           15:04:58          Euronext Dublin    1456772 
              -----------  ---------  --------------------  ------------------  -------- 
     315         39.66        EUR           15:07:15          Euronext Dublin    1461655 
              -----------  ---------  --------------------  ------------------  -------- 
     100         39.66        EUR           15:07:15          Euronext Dublin    1461653 
              -----------  ---------  --------------------  ------------------  -------- 
     439         39.67        EUR           15:08:45          Euronext Dublin    1463991 
              -----------  ---------  --------------------  ------------------  -------- 
     459         39.65        EUR           15:09:44          Euronext Dublin    1465676 
              -----------  ---------  --------------------  ------------------  -------- 
     429         39.69        EUR           15:10:37          Euronext Dublin    1467219 
              -----------  ---------  --------------------  ------------------  -------- 
     475         39.63        EUR           15:11:23          Euronext Dublin    1469085 
              -----------  ---------  --------------------  ------------------  -------- 
     118         39.63        EUR           15:12:48          Euronext Dublin    1471622 
              -----------  ---------  --------------------  ------------------  -------- 
     265         39.63        EUR           15:12:48          Euronext Dublin    1471617 
              -----------  ---------  --------------------  ------------------  -------- 
     60          39.63        EUR           15:12:48          Euronext Dublin    1471615 
              -----------  ---------  --------------------  ------------------  -------- 
     429         39.62        EUR           15:13:56          Euronext Dublin    1473497 
              -----------  ---------  --------------------  ------------------  -------- 
     487         39.62        EUR           15:14:32          Euronext Dublin    1474655 
              -----------  ---------  --------------------  ------------------  -------- 
     404         39.64        EUR           15:15:45          Euronext Dublin    1477424 
              -----------  ---------  --------------------  ------------------  -------- 
     410         39.65        EUR           15:17:02          Euronext Dublin    1479702 
              -----------  ---------  --------------------  ------------------  -------- 
     441         39.66        EUR           15:19:18          Euronext Dublin    1483297 
              -----------  ---------  --------------------  ------------------  -------- 
     459         39.65        EUR           15:19:42          Euronext Dublin    1483936 
              -----------  ---------  --------------------  ------------------  -------- 
     50          39.62        EUR           15:21:02          Euronext Dublin    1486538 
              -----------  ---------  --------------------  ------------------  -------- 
     358         39.62        EUR           15:21:02          Euronext Dublin    1486536 
              -----------  ---------  --------------------  ------------------  -------- 
     423         39.63        EUR           15:22:56          Euronext Dublin    1490189 
              -----------  ---------  --------------------  ------------------  -------- 
     493         39.63        EUR           15:24:42          Euronext Dublin    1493404 
              -----------  ---------  --------------------  ------------------  -------- 
     50          39.61        EUR           15:25:01          Euronext Dublin    1493949 
              -----------  ---------  --------------------  ------------------  -------- 
     140         39.61        EUR           15:25:01          Euronext Dublin    1493945 
              -----------  ---------  --------------------  ------------------  -------- 
     134         39.61        EUR           15:25:01          Euronext Dublin    1493943 
              -----------  ---------  --------------------  ------------------  -------- 
     100         39.61        EUR           15:25:01          Euronext Dublin    1493947 
              -----------  ---------  --------------------  ------------------  -------- 
     65          39.63        EUR           15:25:47          Euronext Dublin    1496145 
              -----------  ---------  --------------------  ------------------  -------- 
     342         39.63        EUR           15:25:47          Euronext Dublin    1496143 
              -----------  ---------  --------------------  ------------------  -------- 
     499         39.63        EUR           15:28:03          Euronext Dublin    1499723 
              -----------  ---------  --------------------  ------------------  -------- 
     503         39.61        EUR           15:28:48          Euronext Dublin    1501005 
              -----------  ---------  --------------------  ------------------  -------- 
     226         39.59        EUR           15:30:01          Euronext Dublin    1503309 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.59        EUR           15:30:01          Euronext Dublin    1503307 
              -----------  ---------  --------------------  ------------------  -------- 
     48          39.59        EUR           15:30:01          Euronext Dublin    1503305 
              -----------  ---------  --------------------  ------------------  -------- 
     433         39.59        EUR           15:31:01          Euronext Dublin    1505128 
              -----------  ---------  --------------------  ------------------  -------- 
     202         39.58        EUR           15:32:02          Euronext Dublin    1507357 
              -----------  ---------  --------------------  ------------------  -------- 
     201         39.58        EUR           15:32:02          Euronext Dublin    1507359 
              -----------  ---------  --------------------  ------------------  -------- 
     57          39.61        EUR           15:35:15          Euronext Dublin    1513114 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.61        EUR           15:35:15          Euronext Dublin    1513112 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.61        EUR           15:35:15          Euronext Dublin    1513110 
              -----------  ---------  --------------------  ------------------  -------- 
     119         39.61        EUR           15:35:15          Euronext Dublin    1513108 
              -----------  ---------  --------------------  ------------------  -------- 
     448         39.61        EUR           15:35:15          Euronext Dublin    1513104 
              -----------  ---------  --------------------  ------------------  -------- 
     27          39.61        EUR           15:35:15          Euronext Dublin    1513106 
              -----------  ---------  --------------------  ------------------  -------- 
     323         39.63        EUR           15:37:08          Euronext Dublin    1516693 
              -----------  ---------  --------------------  ------------------  -------- 
     110         39.63        EUR           15:37:08          Euronext Dublin    1516691 
              -----------  ---------  --------------------  ------------------  -------- 
     477         39.63        EUR           15:37:08          Euronext Dublin    1516689 
              -----------  ---------  --------------------  ------------------  -------- 
     412         39.62        EUR           15:39:12          Euronext Dublin    1520240 
              -----------  ---------  --------------------  ------------------  -------- 
     95          39.61        EUR           15:40:14          Euronext Dublin    1521887 
              -----------  ---------  --------------------  ------------------  -------- 
     153         39.61        EUR           15:40:36          Euronext Dublin    1522397 
              -----------  ---------  --------------------  ------------------  -------- 
     389         39.63        EUR           15:41:50          Euronext Dublin    1524462 
              -----------  ---------  --------------------  ------------------  -------- 
     85          39.63        EUR           15:41:50          Euronext Dublin    1524460 
              -----------  ---------  --------------------  ------------------  -------- 
     499         39.63        EUR           15:41:50          Euronext Dublin    1524458 
              -----------  ---------  --------------------  ------------------  -------- 
     94          39.68        EUR           15:43:45          Euronext Dublin    1527769 
              -----------  ---------  --------------------  ------------------  -------- 
      2          39.68        EUR           15:43:45          Euronext Dublin    1527767 
              -----------  ---------  --------------------  ------------------  -------- 
     51          39.68        EUR           15:43:45          Euronext Dublin    1527765 
              -----------  ---------  --------------------  ------------------  -------- 
     180         39.68        EUR           15:43:45          Euronext Dublin    1527763 
              -----------  ---------  --------------------  ------------------  -------- 
     201         39.67        EUR           15:44:03          Euronext Dublin    1528153 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.67        EUR           15:44:03          Euronext Dublin    1528151 
              -----------  ---------  --------------------  ------------------  -------- 
     128         39.67        EUR           15:44:03          Euronext Dublin    1528149 
              -----------  ---------  --------------------  ------------------  -------- 
     431         39.67        EUR           15:44:03          Euronext Dublin    1528147 
              -----------  ---------  --------------------  ------------------  -------- 
     444         39.67        EUR           15:44:03          Euronext Dublin    1528145 
              -----------  ---------  --------------------  ------------------  -------- 
     456         39.68        EUR           15:44:39          Euronext Dublin    1529226 
              -----------  ---------  --------------------  ------------------  -------- 
     51          39.67        EUR           15:45:21          Euronext Dublin    1530622 
              -----------  ---------  --------------------  ------------------  -------- 
     51          39.67        EUR           15:45:21          Euronext Dublin    1530624 
              -----------  ---------  --------------------  ------------------  -------- 
     376         39.67        EUR           15:45:21          Euronext Dublin    1530626 
              -----------  ---------  --------------------  ------------------  -------- 
     415         39.67        EUR           15:45:21          Euronext Dublin    1530620 
              -----------  ---------  --------------------  ------------------  -------- 
     484         39.66        EUR           15:47:00          Euronext Dublin    1533635 
              -----------  ---------  --------------------  ------------------  -------- 
     75          39.66        EUR           15:47:21          Euronext Dublin    1534272 
              -----------  ---------  --------------------  ------------------  -------- 
     395         39.66        EUR           15:47:35          Euronext Dublin    1534622 
              -----------  ---------  --------------------  ------------------  -------- 
     272         39.65        EUR           15:50:19          Euronext Dublin    1539830 
              -----------  ---------  --------------------  ------------------  -------- 
     221         39.65        EUR           15:50:19          Euronext Dublin    1539828 
              -----------  ---------  --------------------  ------------------  -------- 
     155         39.64        EUR           15:51:15          Euronext Dublin    1541149 
              -----------  ---------  --------------------  ------------------  -------- 
     406         39.64        EUR           15:51:57          Euronext Dublin    1542179 
              -----------  ---------  --------------------  ------------------  -------- 
     143         39.64        EUR           15:51:57          Euronext Dublin    1542177 
              -----------  ---------  --------------------  ------------------  -------- 
     153         39.64        EUR           15:51:57          Euronext Dublin    1542175 
              -----------  ---------  --------------------  ------------------  -------- 
     11          39.64        EUR           15:52:18          Euronext Dublin    1542743 
              -----------  ---------  --------------------  ------------------  -------- 
     390         39.64        EUR           15:52:21          Euronext Dublin    1542828 
              -----------  ---------  --------------------  ------------------  -------- 
     67          39.64        EUR           15:52:21          Euronext Dublin    1542826 
              -----------  ---------  --------------------  ------------------  -------- 
     481         39.61        EUR           15:53:52          Euronext Dublin    1544870 
              -----------  ---------  --------------------  ------------------  -------- 
     463         39.61        EUR           15:53:52          Euronext Dublin    1544872 
              -----------  ---------  --------------------  ------------------  -------- 
     325         39.61        EUR           15:54:14          Euronext Dublin    1545513 
              -----------  ---------  --------------------  ------------------  -------- 
     107         39.61        EUR           15:54:15          Euronext Dublin    1545539 
              -----------  ---------  --------------------  ------------------  -------- 
     39          39.60        EUR           15:55:27          Euronext Dublin    1547401 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.60        EUR           15:55:27          Euronext Dublin    1547399 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.60        EUR           15:55:27          Euronext Dublin    1547397 
              -----------  ---------  --------------------  ------------------  -------- 
     80          39.60        EUR           15:55:27          Euronext Dublin    1547395 
              -----------  ---------  --------------------  ------------------  -------- 
      3          39.60        EUR           15:55:29          Euronext Dublin    1547454 
              -----------  ---------  --------------------  ------------------  -------- 
     195         39.62        EUR           15:56:20          Euronext Dublin    1548579 
              -----------  ---------  --------------------  ------------------  -------- 
     177         39.62        EUR           15:56:20          Euronext Dublin    1548577 
              -----------  ---------  --------------------  ------------------  -------- 
     432         39.62        EUR           15:56:51          Euronext Dublin    1549189 
              -----------  ---------  --------------------  ------------------  -------- 
     31          39.62        EUR           15:56:51          Euronext Dublin    1549187 
              -----------  ---------  --------------------  ------------------  -------- 
     89          39.61        EUR           15:57:30          Euronext Dublin    1550256 
              -----------  ---------  --------------------  ------------------  -------- 
     174         39.61        EUR           15:57:54          Euronext Dublin    1550944 
              -----------  ---------  --------------------  ------------------  -------- 
     152         39.61        EUR           15:58:39          Euronext Dublin    1552094 
              -----------  ---------  --------------------  ------------------  -------- 
     101         39.63        EUR           15:59:44          Euronext Dublin    1554382 
              -----------  ---------  --------------------  ------------------  -------- 
     446         39.63        EUR           15:59:44          Euronext Dublin    1554380 
              -----------  ---------  --------------------  ------------------  -------- 
     184         39.63        EUR           15:59:44          Euronext Dublin    1554378 
              -----------  ---------  --------------------  ------------------  -------- 
     142         39.63        EUR           15:59:44          Euronext Dublin    1554376 
              -----------  ---------  --------------------  ------------------  -------- 
     33          39.62        EUR           16:00:15          Euronext Dublin    1556476 
              -----------  ---------  --------------------  ------------------  -------- 
     153         39.62        EUR           16:00:51          Euronext Dublin    1557961 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.62        EUR           16:01:10          Euronext Dublin    1558697 
              -----------  ---------  --------------------  ------------------  -------- 
     437         39.64        EUR           16:01:56          Euronext Dublin    1559719 
              -----------  ---------  --------------------  ------------------  -------- 
     494         39.64        EUR           16:01:56          Euronext Dublin    1559717 
              -----------  ---------  --------------------  ------------------  -------- 
     142         39.63        EUR           16:02:20          Euronext Dublin    1560392 
              -----------  ---------  --------------------  ------------------  -------- 
     42          39.63        EUR           16:02:24          Euronext Dublin    1560516 
              -----------  ---------  --------------------  ------------------  -------- 
     274         39.63        EUR           16:02:24          Euronext Dublin    1560514 
              -----------  ---------  --------------------  ------------------  -------- 
     50          39.69        EUR           16:06:20          Euronext Dublin    1567615 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.69        EUR           16:06:20          Euronext Dublin    1567613 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.69        EUR           16:06:20          Euronext Dublin    1567611 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.69        EUR           16:06:20          Euronext Dublin    1567609 
              -----------  ---------  --------------------  ------------------  -------- 
     649         39.69        EUR           16:06:20          Euronext Dublin    1567603 
              -----------  ---------  --------------------  ------------------  -------- 
     307         39.69        EUR           16:06:20          Euronext Dublin    1567605 
              -----------  ---------  --------------------  ------------------  -------- 
     159         39.69        EUR           16:06:20          Euronext Dublin    1567607 
              -----------  ---------  --------------------  ------------------  -------- 
     123         39.68        EUR           16:07:19          Euronext Dublin    1569070 
              -----------  ---------  --------------------  ------------------  -------- 
     353         39.68        EUR           16:07:22          Euronext Dublin    1569167 
              -----------  ---------  --------------------  ------------------  -------- 
     415         39.68        EUR           16:07:22          Euronext Dublin    1569165 
              -----------  ---------  --------------------  ------------------  -------- 
     50          39.66        EUR           16:09:06          Euronext Dublin    1572101 
              -----------  ---------  --------------------  ------------------  -------- 
     205         39.66        EUR           16:09:08          Euronext Dublin    1572156 
              -----------  ---------  --------------------  ------------------  -------- 
     236         39.66        EUR           16:09:08          Euronext Dublin    1572154 
              -----------  ---------  --------------------  ------------------  -------- 
     434         39.66        EUR           16:09:08          Euronext Dublin    1572152 
              -----------  ---------  --------------------  ------------------  -------- 
      7          39.66        EUR           16:10:04          Euronext Dublin    1573804 
              -----------  ---------  --------------------  ------------------  -------- 
     63          39.66        EUR           16:10:07          Euronext Dublin    1573897 
              -----------  ---------  --------------------  ------------------  -------- 
     145         39.66        EUR           16:10:17          Euronext Dublin    1574190 
              -----------  ---------  --------------------  ------------------  -------- 
     379         39.66        EUR           16:10:21          Euronext Dublin    1574312 
              -----------  ---------  --------------------  ------------------  -------- 
     63          39.66        EUR           16:10:21          Euronext Dublin    1574310 
              -----------  ---------  --------------------  ------------------  -------- 
     284         39.66        EUR           16:10:21          Euronext Dublin    1574308 
              -----------  ---------  --------------------  ------------------  -------- 
     26          39.66        EUR           16:10:35          Euronext Dublin    1574791 
              -----------  ---------  --------------------  ------------------  -------- 
     120         39.66        EUR           16:10:35          Euronext Dublin    1574789 
              -----------  ---------  --------------------  ------------------  -------- 
     145         39.67        EUR           16:12:18          Euronext Dublin    1577608 
              -----------  ---------  --------------------  ------------------  -------- 
     19          39.69        EUR           16:13:06          Euronext Dublin    1578938 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.69        EUR           16:13:06          Euronext Dublin    1578936 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.69        EUR           16:13:06          Euronext Dublin    1578934 
              -----------  ---------  --------------------  ------------------  -------- 
     76          39.69        EUR           16:13:06          Euronext Dublin    1578932 
              -----------  ---------  --------------------  ------------------  -------- 
     50          39.69        EUR           16:13:06          Euronext Dublin    1578930 
              -----------  ---------  --------------------  ------------------  -------- 
     104         39.68        EUR           16:13:12          Euronext Dublin    1579079 
              -----------  ---------  --------------------  ------------------  -------- 
     21          39.69        EUR           16:14:13          Euronext Dublin    1580847 
              -----------  ---------  --------------------  ------------------  -------- 
     145         39.69        EUR           16:14:20          Euronext Dublin    1581042 
              -----------  ---------  --------------------  ------------------  -------- 
     51          39.70        EUR           16:14:24          Euronext Dublin    1581156 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.70        EUR           16:14:24          Euronext Dublin    1581154 
              -----------  ---------  --------------------  ------------------  -------- 
     374         39.72        EUR           16:15:24          Euronext Dublin    1583452 
              -----------  ---------  --------------------  ------------------  -------- 
     202         39.72        EUR           16:15:24          Euronext Dublin    1583450 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.73        EUR           16:15:37          Euronext Dublin    1584144 
              -----------  ---------  --------------------  ------------------  -------- 
     89          39.73        EUR           16:15:37          Euronext Dublin    1584142 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.73        EUR           16:15:37          Euronext Dublin    1584140 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.72        EUR           16:16:50          Euronext Dublin    1586406 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.72        EUR           16:16:50          Euronext Dublin    1586404 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.72        EUR           16:16:50          Euronext Dublin    1586408 
              -----------  ---------  --------------------  ------------------  -------- 
     47          39.72        EUR           16:16:50          Euronext Dublin    1586410 
              -----------  ---------  --------------------  ------------------  -------- 
     446         39.72        EUR           16:16:50          Euronext Dublin    1586402 
              -----------  ---------  --------------------  ------------------  -------- 
     448         39.72        EUR           16:16:50          Euronext Dublin    1586400 
              -----------  ---------  --------------------  ------------------  -------- 
     410         39.72        EUR           16:16:50          Euronext Dublin    1586398 
              -----------  ---------  --------------------  ------------------  -------- 
     250         39.71        EUR           16:16:55          Euronext Dublin    1586591 
              -----------  ---------  --------------------  ------------------  -------- 
     206         39.71        EUR           16:16:55          Euronext Dublin    1586589 
              -----------  ---------  --------------------  ------------------  -------- 
      7          39.74        EUR           16:17:59          Euronext Dublin    1588618 
              -----------  ---------  --------------------  ------------------  -------- 
     204         39.74        EUR           16:17:59          Euronext Dublin    1588616 
              -----------  ---------  --------------------  ------------------  -------- 
     86          39.75        EUR           16:18:07          Euronext Dublin    1588929 
              -----------  ---------  --------------------  ------------------  -------- 
     152         39.75        EUR           16:18:07          Euronext Dublin    1588927 
              -----------  ---------  --------------------  ------------------  -------- 
     449         39.75        EUR           16:18:07          Euronext Dublin    1588925 
              -----------  ---------  --------------------  ------------------  -------- 
     150         39.75        EUR           16:18:07          Euronext Dublin    1588923 
              -----------  ---------  --------------------  ------------------  -------- 
     49          39.75        EUR           16:18:07          Euronext Dublin    1588921 
              -----------  ---------  --------------------  ------------------  -------- 
     307         39.76        EUR           16:18:14          Euronext Dublin    1589091 
              -----------  ---------  --------------------  ------------------  -------- 
     145         39.75        EUR           16:18:14          Euronext Dublin    1589087 
              -----------  ---------  --------------------  ------------------  -------- 
     47          39.75        EUR           16:18:14          Euronext Dublin    1589089 
              -----------  ---------  --------------------  ------------------  -------- 
 

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

POSDKNBNABDDFKD

(END) Dow Jones Newswires

October 14, 2021 02:00 ET (06:00 GMT)

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