Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

17th Sep 2019 07:00

RNS Number : 5159M

CRH PLC

17 September 2019

17th September 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 16th September 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			140,000
Highest price paid per share:			€31.70
Lowest price paid per share:			€31.26
Volume weighted average price paid:			€31.5181

The purchases form part of CRH's intention to buy back ordinary shares of up to €350 million in the period to 3rd January 2020 following its announcement on 22nd August 2019 and were effected by CRH's broker as part of the Programme announced on 23rd August 2019.

Following settlement of the above transactions CRH will hold 47,905,463 of its ordinary shares in treasury which represents 5.68% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 795,484,875 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by Societe 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:	Societe Generale
Intermediary code:	O2RNE8IBXP4R0TD8PU42
Time zone:	BST
Currency:	EUR
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	31.5181	140,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
63	31.63	EUR	08:00:22	ISE	00443525679TRLO0-1
70	31.55	EUR	08:00:30	ISE	00443526738TRLO0-1
138	31.51	EUR	08:00:59	ISE	00443526972TRLO0-1
138	31.51	EUR	08:00:59	ISE	00443526973TRLO0-1
138	31.51	EUR	08:00:59	ISE	00443526974TRLO0-1
118	31.55	EUR	08:01:34	ISE	00443527237TRLO0-1
295	31.55	EUR	08:01:34	ISE	00443527238TRLO0-1
796	31.67	EUR	08:02:11	ISE	00443527398TRLO0-1
185	31.7	EUR	08:02:22	ISE	00443527440TRLO0-1
52	31.7	EUR	08:02:22	ISE	00443527441TRLO0-1
15	31.7	EUR	08:02:22	ISE	00443527442TRLO0-1
66	31.66	EUR	08:02:26	ISE	00443527461TRLO0-1
471	31.69	EUR	08:03:01	ISE	00443527636TRLO0-1
167	31.69	EUR	08:03:10	ISE	00443527675TRLO0-1
290	31.69	EUR	08:03:41	ISE	00443527823TRLO0-1
317	31.69	EUR	08:03:41	ISE	00443527824TRLO0-1
117	31.66	EUR	08:03:49	ISE	00443527846TRLO0-1
146	31.64	EUR	08:03:57	ISE	00443527882TRLO0-1
668	31.64	EUR	08:05:33	ISE	00443528561TRLO0-1
21	31.64	EUR	08:05:33	ISE	00443528562TRLO0-1
141	31.64	EUR	08:05:33	ISE	00443528563TRLO0-1
68	31.64	EUR	08:05:33	ISE	00443528564TRLO0-1
209	31.64	EUR	08:05:34	ISE	00443528565TRLO0-1
193	31.64	EUR	08:05:34	ISE	00443528567TRLO0-1
115	31.59	EUR	08:05:54	ISE	00443528674TRLO0-1
19	31.59	EUR	08:05:54	ISE	00443528675TRLO0-1
89	31.59	EUR	08:05:54	ISE	00443528676TRLO0-1
12	31.56	EUR	08:06:29	ISE	00443528882TRLO0-1
29	31.56	EUR	08:06:29	ISE	00443528883TRLO0-1
63	31.56	EUR	08:06:29	ISE	00443528884TRLO0-1
130	31.56	EUR	08:06:29	ISE	00443528885TRLO0-1
114	31.56	EUR	08:06:32	ISE	00443528896TRLO0-1
257	31.56	EUR	08:06:55	ISE	00443529009TRLO0-1
101	31.6	EUR	08:07:47	ISE	00443529283TRLO0-1
354	31.6	EUR	08:07:47	ISE	00443529284TRLO0-1
179	31.6	EUR	08:07:49	ISE	00443529294TRLO0-1
256	31.6	EUR	08:08:19	ISE	00443529456TRLO0-1
101	31.6	EUR	08:08:19	ISE	00443529457TRLO0-1
203	31.61	EUR	08:08:43	ISE	00443529620TRLO0-1
378	31.65	EUR	08:09:33	ISE	00443529847TRLO0-1
267	31.65	EUR	08:09:52	ISE	00443529925TRLO0-1
94	31.65	EUR	08:09:58	ISE	00443529959TRLO0-1
421	31.66	EUR	08:11:21	ISE	00443530424TRLO0-1
90	31.66	EUR	08:11:24	ISE	00443530432TRLO0-1
433	31.66	EUR	08:13:32	ISE	00443530909TRLO0-1
339	31.66	EUR	08:15:08	ISE	00443531219TRLO0-1
7	31.66	EUR	08:15:08	ISE	00443531220TRLO0-1
250	31.66	EUR	08:15:09	ISE	00443531221TRLO0-1
79	31.66	EUR	08:15:09	ISE	00443531222TRLO0-1
117	31.64	EUR	08:15:35	ISE	00443531349TRLO0-1
362	31.64	EUR	08:15:35	ISE	00443531350TRLO0-1
119	31.64	EUR	08:15:35	ISE	00443531351TRLO0-1
299	31.65	EUR	08:16:16	ISE	00443531673TRLO0-1
244	31.62	EUR	08:16:56	ISE	00443531832TRLO0-1
174	31.61	EUR	08:17:46	ISE	00443532086TRLO0-1
111	31.61	EUR	08:17:46	ISE	00443532087TRLO0-1
344	31.6	EUR	08:19:26	ISE	00443532589TRLO0-1
41	31.6	EUR	08:19:26	ISE	00443532590TRLO0-1
150	31.6	EUR	08:19:26	ISE	00443532591TRLO0-1
250	31.6	EUR	08:19:26	ISE	00443532592TRLO0-1
15	31.6	EUR	08:19:26	ISE	00443532593TRLO0-1
559	31.62	EUR	08:21:53	ISE	00443533325TRLO0-1
250	31.62	EUR	08:21:53	ISE	00443533326TRLO0-1
344	31.62	EUR	08:21:53	ISE	00443533327TRLO0-1
133	31.6	EUR	08:22:55	ISE	00443533670TRLO0-1
42	31.6	EUR	08:22:55	ISE	00443533671TRLO0-1
259	31.6	EUR	08:22:55	ISE	00443533672TRLO0-1
51	31.6	EUR	08:22:56	ISE	00443533673TRLO0-1
39	31.6	EUR	08:22:56	ISE	00443533674TRLO0-1
216	31.57	EUR	08:24:08	ISE	00443533990TRLO0-1
91	31.57	EUR	08:24:08	ISE	00443533991TRLO0-1
38	31.57	EUR	08:24:46	ISE	00443534121TRLO0-1
231	31.57	EUR	08:24:46	ISE	00443534122TRLO0-1
357	31.62	EUR	08:31:01	ISE	00443535351TRLO0-1
38	31.62	EUR	08:31:02	ISE	00443535355TRLO0-1
432	31.62	EUR	08:31:02	ISE	00443535356TRLO0-1
257	31.62	EUR	08:31:02	ISE	00443535357TRLO0-1
15	31.62	EUR	08:31:12	ISE	00443535396TRLO0-1
129	31.62	EUR	08:31:12	ISE	00443535397TRLO0-1
399	31.62	EUR	08:31:12	ISE	00443535402TRLO0-1
192	31.62	EUR	08:31:16	ISE	00443535415TRLO0-1
129	31.62	EUR	08:31:46	ISE	00443535500TRLO0-1
237	31.62	EUR	08:32:07	ISE	00443535550TRLO0-1
365	31.62	EUR	08:32:07	ISE	00443535552TRLO0-1
113	31.63	EUR	08:33:28	ISE	00443535909TRLO0-1
250	31.63	EUR	08:33:28	ISE	00443535910TRLO0-1
84	31.63	EUR	08:33:28	ISE	00443535911TRLO0-1
67	31.62	EUR	08:33:39	ISE	00443535953TRLO0-1
233	31.63	EUR	08:35:22	ISE	00443536354TRLO0-1
19	31.63	EUR	08:35:22	ISE	00443536355TRLO0-1
475	31.64	EUR	08:37:26	ISE	00443536785TRLO0-1
131	31.64	EUR	08:37:29	ISE	00443536794TRLO0-1
176	31.64	EUR	08:37:57	ISE	00443536892TRLO0-1
133	31.67	EUR	08:39:46	ISE	00443537224TRLO0-1
334	31.67	EUR	08:39:47	ISE	00443537225TRLO0-1
281	31.67	EUR	08:40:48	ISE	00443537462TRLO0-1
78	31.67	EUR	08:40:48	ISE	00443537480TRLO0-1
118	31.65	EUR	08:41:37	ISE	00443537726TRLO0-1
65	31.63	EUR	08:41:51	ISE	00443537746TRLO0-1
116	31.6	EUR	08:42:37	ISE	00443537926TRLO0-1
265	31.6	EUR	08:43:59	ISE	00443538307TRLO0-1
34	31.58	EUR	08:44:32	ISE	00443538428TRLO0-1
41	31.58	EUR	08:44:32	ISE	00443538429TRLO0-1
698	31.61	EUR	08:47:59	ISE	00443539197TRLO0-1
130	31.61	EUR	08:47:59	ISE	00443539198TRLO0-1
63	31.6	EUR	08:48:08	ISE	00443539235TRLO0-1
384	31.6	EUR	08:49:55	ISE	00443539605TRLO0-1
63	31.58	EUR	08:50:03	ISE	00443539669TRLO0-1
174	31.57	EUR	08:51:16	ISE	00443539975TRLO0-1
66	31.57	EUR	08:51:16	ISE	00443539976TRLO0-1
324	31.57	EUR	08:52:58	ISE	00443540297TRLO0-1
263	31.56	EUR	08:55:00	ISE	00443540784TRLO0-1
167	31.56	EUR	08:55:01	ISE	00443540785TRLO0-1
242	31.62	EUR	09:00:55	ISE	00443542999TRLO0-1
210	31.62	EUR	09:00:55	ISE	00443543001TRLO0-1
693	31.65	EUR	09:07:40	ISE	00443545391TRLO0-1
27	31.65	EUR	09:07:40	ISE	00443545393TRLO0-1
200	31.65	EUR	09:07:40	ISE	00443545394TRLO0-1
747	31.65	EUR	09:07:40	ISE	00443545395TRLO0-1
549	31.64	EUR	09:08:41	ISE	00443545691TRLO0-1
250	31.64	EUR	09:08:42	ISE	00443545712TRLO0-1
200	31.64	EUR	09:08:42	ISE	00443545713TRLO0-1
43	31.64	EUR	09:08:42	ISE	00443545714TRLO0-1
283	31.64	EUR	09:11:00	ISE	00443546305TRLO0-1
200	31.64	EUR	09:11:00	ISE	00443546312TRLO0-1
85	31.64	EUR	09:11:00	ISE	00443546313TRLO0-1
231	31.64	EUR	09:12:00	ISE	00443546525TRLO0-1
114	31.63	EUR	09:12:43	ISE	00443546663TRLO0-1
70	31.63	EUR	09:12:43	ISE	00443546664TRLO0-1
114	31.61	EUR	09:13:17	ISE	00443546776TRLO0-1
63	31.61	EUR	09:13:45	ISE	00443546865TRLO0-1
66	31.61	EUR	09:13:48	ISE	00443546874TRLO0-1
63	31.6	EUR	09:14:03	ISE	00443546991TRLO0-1
335	31.62	EUR	09:15:25	ISE	00443547380TRLO0-1
122	31.61	EUR	09:15:43	ISE	00443547435TRLO0-1
227	31.61	EUR	09:16:32	ISE	00443547678TRLO0-1
365	31.65	EUR	09:18:18	ISE	00443548267TRLO0-1
180	31.63	EUR	09:18:21	ISE	00443548278TRLO0-1
63	31.63	EUR	09:18:22	ISE	00443548284TRLO0-1
228	31.63	EUR	09:19:08	ISE	00443548478TRLO0-1
63	31.62	EUR	09:19:17	ISE	00443548529TRLO0-1
117	31.61	EUR	09:19:42	ISE	00443548623TRLO0-1
19	31.61	EUR	09:20:33	ISE	00443548882TRLO0-1
167	31.61	EUR	09:20:33	ISE	00443548886TRLO0-1
59	31.61	EUR	09:20:33	ISE	00443548891TRLO0-1
7	31.61	EUR	09:20:33	ISE	00443548893TRLO0-1
63	31.59	EUR	09:20:54	ISE	00443548971TRLO0-1
63	31.58	EUR	09:21:01	ISE	00443549007TRLO0-1
248	31.59	EUR	09:22:14	ISE	00443549354TRLO0-1
223	31.6	EUR	09:23:30	ISE	00443549743TRLO0-1
124	31.6	EUR	09:23:35	ISE	00443549762TRLO0-1
119	31.61	EUR	09:23:53	ISE	00443549831TRLO0-1
190	31.6	EUR	09:26:29	ISE	00443550394TRLO0-1
300	31.6	EUR	09:26:29	ISE	00443550398TRLO0-1
108	31.6	EUR	09:26:29	ISE	00443550412TRLO0-1
119	31.59	EUR	09:27:08	ISE	00443550559TRLO0-1
65	31.58	EUR	09:27:16	ISE	00443550591TRLO0-1
65	31.57	EUR	09:27:33	ISE	00443550654TRLO0-1
246	31.57	EUR	09:29:01	ISE	00443551345TRLO0-1
123	31.57	EUR	09:29:01	ISE	00443551355TRLO0-1
127	31.54	EUR	09:29:44	ISE	00443551667TRLO0-1
67	31.56	EUR	09:31:10	ISE	00443552165TRLO0-1
460	31.57	EUR	09:33:50	ISE	00443553031TRLO0-1
200	31.57	EUR	09:33:50	ISE	00443553032TRLO0-1
165	31.57	EUR	09:33:50	ISE	00443553033TRLO0-1
64	31.56	EUR	09:34:12	ISE	00443553124TRLO0-1
117	31.55	EUR	09:34:36	ISE	00443553273TRLO0-1
27	31.54	EUR	09:34:56	ISE	00443553396TRLO0-1
37	31.54	EUR	09:34:56	ISE	00443553397TRLO0-1
87	31.53	EUR	09:36:26	ISE	00443553912TRLO0-1
27	31.53	EUR	09:36:26	ISE	00443553914TRLO0-1
16	31.53	EUR	09:36:26	ISE	00443553915TRLO0-1
97	31.53	EUR	09:36:26	ISE	00443553916TRLO0-1
118	31.53	EUR	09:36:26	ISE	00443553917TRLO0-1
55	31.57	EUR	09:40:29	ISE	00443555251TRLO0-1
457	31.56	EUR	09:41:13	ISE	00443555441TRLO0-1
200	31.56	EUR	09:41:13	ISE	00443555445TRLO0-1
366	31.56	EUR	09:41:13	ISE	00443555447TRLO0-1
94	31.56	EUR	09:41:16	ISE	00443555486TRLO0-1
358	31.56	EUR	09:45:47	ISE	00443556804TRLO0-1
460	31.56	EUR	09:45:47	ISE	00443556806TRLO0-1
9	31.55	EUR	09:46:14	ISE	00443556938TRLO0-1
160	31.55	EUR	09:46:14	ISE	00443556939TRLO0-1
114	31.55	EUR	09:46:14	ISE	00443556941TRLO0-1
645	31.55	EUR	09:51:20	ISE	00443558291TRLO0-1
3	31.54	EUR	09:51:20	ISE	00443558292TRLO0-1
250	31.54	EUR	09:51:20	ISE	00443558293TRLO0-1
58	31.55	EUR	09:51:20	ISE	00443558294TRLO0-1
26	31.54	EUR	09:54:00	ISE	00443558960TRLO0-1
657	31.53	EUR	09:57:34	ISE	00443559794TRLO0-1
435	31.53	EUR	10:00:50	ISE	00443560707TRLO0-1
276	31.53	EUR	10:00:50	ISE	00443560726TRLO0-1
123	31.53	EUR	10:00:50	ISE	00443560728TRLO0-1
79	31.53	EUR	10:00:50	ISE	00443560729TRLO0-1
65	31.51	EUR	10:01:23	ISE	00443560873TRLO0-1
131	31.48	EUR	10:02:12	ISE	00443561123TRLO0-1
68	31.47	EUR	10:02:12	ISE	00443561197TRLO0-1
577	31.47	EUR	10:06:47	ISE	00443562849TRLO0-1
308	31.47	EUR	10:07:16	ISE	00443562960TRLO0-1
38	31.47	EUR	10:07:16	ISE	00443562962TRLO0-1
57	31.47	EUR	10:07:16	ISE	00443562964TRLO0-1
84	31.49	EUR	10:10:37	ISE	00443563909TRLO0-1
250	31.49	EUR	10:10:37	ISE	00443563912TRLO0-1
99	31.49	EUR	10:10:37	ISE	00443563913TRLO0-1
16	31.49	EUR	10:10:37	ISE	00443563914TRLO0-1
287	31.49	EUR	10:11:09	ISE	00443564030TRLO0-1
168	31.49	EUR	10:11:21	ISE	00443564066TRLO0-1
45	31.48	EUR	10:11:34	ISE	00443564162TRLO0-1
130	31.47	EUR	10:12:13	ISE	00443564309TRLO0-1
263	31.46	EUR	10:13:48	ISE	00443564698TRLO0-1
172	31.46	EUR	10:13:48	ISE	00443564700TRLO0-1
393	31.48	EUR	10:18:55	ISE	00443566244TRLO0-1
250	31.48	EUR	10:18:55	ISE	00443566257TRLO0-1
245	31.48	EUR	10:18:55	ISE	00443566259TRLO0-1
60	31.48	EUR	10:18:55	ISE	00443566260TRLO0-1
267	31.5	EUR	10:20:37	ISE	00443566696TRLO0-1
83	31.5	EUR	10:20:37	ISE	00443566697TRLO0-1
571	31.5	EUR	10:26:50	ISE	00443568473TRLO0-1
448	31.5	EUR	10:26:50	ISE	00443568474TRLO0-1
81	31.53	EUR	10:28:03	ISE	00443569032TRLO0-1
172	31.53	EUR	10:28:03	ISE	00443569034TRLO0-1
65	31.52	EUR	10:28:25	ISE	00443569268TRLO0-1
298	31.53	EUR	10:30:54	ISE	00443570111TRLO0-1
44	31.53	EUR	10:31:14	ISE	00443570188TRLO0-1
345	31.53	EUR	10:32:40	ISE	00443570642TRLO0-1
234	31.54	EUR	10:35:10	ISE	00443571360TRLO0-1
348	31.54	EUR	10:35:10	ISE	00443571364TRLO0-1
73	31.53	EUR	10:36:12	ISE	00443571736TRLO0-1
2	31.53	EUR	10:36:12	ISE	00443571740TRLO0-1
154	31.53	EUR	10:36:12	ISE	00443571743TRLO0-1
80	31.53	EUR	10:36:12	ISE	00443571745TRLO0-1
127	31.5	EUR	10:37:08	ISE	00443572179TRLO0-1
236	31.56	EUR	10:38:15	ISE	00443572468TRLO0-1
67	31.57	EUR	10:38:15	ISE	00443572469TRLO0-1
63	31.55	EUR	10:38:43	ISE	00443572546TRLO0-1
84	31.56	EUR	10:40:15	ISE	00443572917TRLO0-1
212	31.56	EUR	10:40:15	ISE	00443572921TRLO0-1
140	31.55	EUR	10:40:57	ISE	00443573197TRLO0-1
63	31.55	EUR	10:40:57	ISE	00443573198TRLO0-1
385	31.55	EUR	10:42:20	ISE	00443573525TRLO0-1
66	31.55	EUR	10:42:36	ISE	00443573599TRLO0-1
175	31.55	EUR	10:43:32	ISE	00443573871TRLO0-1
82	31.55	EUR	10:43:32	ISE	00443573872TRLO0-1
105	31.55	EUR	10:45:02	ISE	00443574197TRLO0-1
155	31.55	EUR	10:45:02	ISE	00443574199TRLO0-1
129	31.55	EUR	10:45:02	ISE	00443574200TRLO0-1
512	31.54	EUR	10:48:55	ISE	00443575346TRLO0-1
796	31.56	EUR	10:51:12	ISE	00443576016TRLO0-1
99	31.56	EUR	10:51:12	ISE	00443576023TRLO0-1
73	31.56	EUR	10:51:12	ISE	00443576024TRLO0-1
643	31.56	EUR	10:54:08	ISE	00443576726TRLO0-1
161	31.56	EUR	10:54:08	ISE	00443576731TRLO0-1
181	31.56	EUR	10:54:08	ISE	00443576734TRLO0-1
169	31.55	EUR	10:54:32	ISE	00443576858TRLO0-1
71	31.55	EUR	10:54:32	ISE	00443576859TRLO0-1
485	31.53	EUR	10:57:34	ISE	00443577567TRLO0-1
200	31.53	EUR	10:57:34	ISE	00443577568TRLO0-1
110	31.53	EUR	10:57:34	ISE	00443577569TRLO0-1
211	31.57	EUR	11:04:17	ISE	00443579303TRLO0-1
162	31.58	EUR	11:07:28	ISE	00443580285TRLO0-1
164	31.58	EUR	11:07:29	ISE	00443580292TRLO0-1
70	31.6	EUR	11:08:49	ISE	00443580596TRLO0-1
77	31.6	EUR	11:12:42	ISE	00443581693TRLO0-1
94	31.6	EUR	11:12:45	ISE	00443581695TRLO0-1
197	31.62	EUR	11:14:11	ISE	00443582076TRLO0-1
82	31.62	EUR	11:14:12	ISE	00443582085TRLO0-1
196	31.62	EUR	11:14:19	ISE	00443582111TRLO0-1
90	31.62	EUR	11:14:19	ISE	00443582119TRLO0-1
2	31.62	EUR	11:14:19	ISE	00443582121TRLO0-1
934	31.61	EUR	11:14:23	ISE	00443582126TRLO0-1
124	31.61	EUR	11:14:23	ISE	00443582127TRLO0-1
250	31.61	EUR	11:14:23	ISE	00443582129TRLO0-1
250	31.61	EUR	11:14:23	ISE	00443582132TRLO0-1
6	31.61	EUR	11:14:23	ISE	00443582133TRLO0-1
348	31.61	EUR	11:14:23	ISE	00443582134TRLO0-1
12	31.6	EUR	11:14:46	ISE	00443582199TRLO0-1
52	31.6	EUR	11:14:46	ISE	00443582200TRLO0-1
325	31.58	EUR	11:18:28	ISE	00443582981TRLO0-1
80	31.58	EUR	11:18:29	ISE	00443582995TRLO0-1
250	31.58	EUR	11:18:29	ISE	00443582996TRLO0-1
143	31.58	EUR	11:18:32	ISE	00443583026TRLO0-1
56	31.59	EUR	11:27:58	ISE	00443585471TRLO0-1
66	31.59	EUR	11:28:23	ISE	00443585591TRLO0-1
370	31.58	EUR	11:28:40	ISE	00443585690TRLO0-1
97	31.59	EUR	11:32:29	ISE	00443586752TRLO0-1
158	31.59	EUR	11:32:33	ISE	00443586760TRLO0-1
209	31.59	EUR	11:32:53	ISE	00443586814TRLO0-1
124	31.59	EUR	11:33:08	ISE	00443586945TRLO0-1
112	31.59	EUR	11:34:33	ISE	00443587264TRLO0-1
70	31.59	EUR	11:34:33	ISE	00443587265TRLO0-1
5	31.59	EUR	11:34:33	ISE	00443587266TRLO0-1
65	31.59	EUR	11:34:33	ISE	00443587267TRLO0-1
70	31.59	EUR	11:34:48	ISE	00443587352TRLO0-1
4	31.59	EUR	11:34:48	ISE	00443587353TRLO0-1
51	31.59	EUR	11:34:48	ISE	00443587355TRLO0-1
60	31.59	EUR	11:34:49	ISE	00443587357TRLO0-1
60	31.59	EUR	11:34:53	ISE	00443587380TRLO0-1
60	31.59	EUR	11:34:54	ISE	00443587385TRLO0-1
60	31.59	EUR	11:34:55	ISE	00443587398TRLO0-1
60	31.59	EUR	11:34:59	ISE	00443587409TRLO0-1
2	31.59	EUR	11:34:59	ISE	00443587410TRLO0-1
58	31.59	EUR	11:34:59	ISE	00443587412TRLO0-1
5	31.59	EUR	11:34:59	ISE	00443587413TRLO0-1
55	31.59	EUR	11:35:00	ISE	00443587416TRLO0-1
60	31.59	EUR	11:35:03	ISE	00443587442TRLO0-1
60	31.59	EUR	11:35:13	ISE	00443587517TRLO0-1
952	31.59	EUR	11:37:20	ISE	00443587985TRLO0-1
425	31.59	EUR	11:37:56	ISE	00443588248TRLO0-1
91	31.59	EUR	11:37:56	ISE	00443588249TRLO0-1
277	31.58	EUR	11:40:35	ISE	00443588894TRLO0-1
131	31.58	EUR	11:40:35	ISE	00443588896TRLO0-1
210	31.58	EUR	11:42:21	ISE	00443589402TRLO0-1
250	31.59	EUR	11:48:49	ISE	00443590827TRLO0-1
889	31.59	EUR	11:48:49	ISE	00443590828TRLO0-1
116	31.59	EUR	11:49:03	ISE	00443590886TRLO0-1
133	31.58	EUR	11:49:27	ISE	00443591094TRLO0-1
564	31.57	EUR	11:55:19	ISE	00443592314TRLO0-1
270	31.58	EUR	11:57:52	ISE	00443592961TRLO0-1
523	31.6	EUR	12:09:21	ISE	00443595405TRLO0-1
73	31.6	EUR	12:09:21	ISE	00443595412TRLO0-1
377	31.63	EUR	12:11:10	ISE	00443596029TRLO0-1
455	31.63	EUR	12:11:11	ISE	00443596050TRLO0-1
406	31.63	EUR	12:11:11	ISE	00443596051TRLO0-1
1091	31.65	EUR	12:12:20	ISE	00443596359TRLO0-1
71	31.65	EUR	12:12:20	ISE	00443596360TRLO0-1
179	31.65	EUR	12:12:21	ISE	00443596362TRLO0-1
305	31.64	EUR	12:12:58	ISE	00443596655TRLO0-1
219	31.64	EUR	12:12:58	ISE	00443596656TRLO0-1
141	31.64	EUR	12:12:58	ISE	00443596657TRLO0-1
65	31.62	EUR	12:13:13	ISE	00443596799TRLO0-1
13	31.64	EUR	12:15:40	ISE	00443597482TRLO0-1
70	31.64	EUR	12:15:41	ISE	00443597486TRLO0-1
114	31.64	EUR	12:15:41	ISE	00443597489TRLO0-1
19	31.64	EUR	12:15:41	ISE	00443597492TRLO0-1
90	31.64	EUR	12:15:41	ISE	00443597507TRLO0-1
147	31.63	EUR	12:15:48	ISE	00443597584TRLO0-1
219	31.64	EUR	12:17:49	ISE	00443598096TRLO0-1
81	31.64	EUR	12:17:49	ISE	00443598101TRLO0-1
43	31.64	EUR	12:17:49	ISE	00443598103TRLO0-1
191	31.62	EUR	12:19:43	ISE	00443598393TRLO0-1
126	31.62	EUR	12:19:44	ISE	00443598394TRLO0-1
27	31.61	EUR	12:20:49	ISE	00443598609TRLO0-1
87	31.61	EUR	12:20:49	ISE	00443598611TRLO0-1
15	31.61	EUR	12:20:49	ISE	00443598612TRLO0-1
64	31.61	EUR	12:20:49	ISE	00443598613TRLO0-1
236	31.59	EUR	12:22:39	ISE	00443598928TRLO0-1
55	31.59	EUR	12:22:39	ISE	00443598954TRLO0-1
66	31.59	EUR	12:22:39	ISE	00443598956TRLO0-1
405	31.6	EUR	12:24:46	ISE	00443599433TRLO0-1
141	31.59	EUR	12:25:54	ISE	00443599704TRLO0-1
73	31.59	EUR	12:25:54	ISE	00443599706TRLO0-1
344	31.6	EUR	12:28:19	ISE	00443600227TRLO0-1
136	31.6	EUR	12:28:22	ISE	00443600236TRLO0-1
217	31.6	EUR	12:30:07	ISE	00443600496TRLO0-1
135	31.61	EUR	12:32:51	ISE	00443601058TRLO0-1
298	31.61	EUR	12:32:51	ISE	00443601059TRLO0-1
347	31.61	EUR	12:32:51	ISE	00443601060TRLO0-1
128	31.6	EUR	12:33:39	ISE	00443601218TRLO0-1
17	31.6	EUR	12:35:35	ISE	00443601638TRLO0-1
250	31.6	EUR	12:35:35	ISE	00443601639TRLO0-1
154	31.6	EUR	12:35:35	ISE	00443601640TRLO0-1
701	31.59	EUR	12:43:15	ISE	00443603049TRLO0-1
216	31.59	EUR	12:43:16	ISE	00443603050TRLO0-1
129	31.59	EUR	12:43:16	ISE	00443603051TRLO0-1
323	31.62	EUR	12:49:56	ISE	00443604700TRLO0-1
491	31.62	EUR	12:50:29	ISE	00443604909TRLO0-1
199	31.62	EUR	12:54:13	ISE	00443606462TRLO0-1
157	31.62	EUR	12:54:13	ISE	00443606463TRLO0-1
250	31.62	EUR	12:54:13	ISE	00443606465TRLO0-1
227	31.62	EUR	12:54:13	ISE	00443606469TRLO0-1
81	31.62	EUR	12:54:13	ISE	00443606471TRLO0-1
75	31.62	EUR	12:54:13	ISE	00443606474TRLO0-1
116	31.61	EUR	12:55:21	ISE	00443606755TRLO0-1
82	31.61	EUR	12:55:21	ISE	00443606784TRLO0-1
250	31.6	EUR	12:57:25	ISE	00443607349TRLO0-1
189	31.6	EUR	12:57:25	ISE	00443607350TRLO0-1
745	31.59	EUR	13:01:35	ISE	00443608173TRLO0-1
256	31.59	EUR	13:01:35	ISE	00443608175TRLO0-1
119	31.58	EUR	13:01:51	ISE	00443608405TRLO0-1
435	31.58	EUR	13:03:14	ISE	00443608753TRLO0-1
24	31.57	EUR	13:04:54	ISE	00443609237TRLO0-1
589	31.6	EUR	13:09:33	ISE	00443610393TRLO0-1
198	31.6	EUR	13:09:33	ISE	00443610417TRLO0-1
70	31.6	EUR	13:09:34	ISE	00443610425TRLO0-1
73	31.6	EUR	13:09:35	ISE	00443610427TRLO0-1
634	31.6	EUR	13:09:37	ISE	00443610471TRLO0-1
501	31.59	EUR	13:11:00	ISE	00443610790TRLO0-1
309	31.59	EUR	13:11:00	ISE	00443610812TRLO0-1
9	31.59	EUR	13:11:00	ISE	00443610816TRLO0-1
129	31.58	EUR	13:12:00	ISE	00443611083TRLO0-1
68	31.58	EUR	13:12:00	ISE	00443611084TRLO0-1
113	31.59	EUR	13:15:44	ISE	00443611918TRLO0-1
673	31.59	EUR	13:15:44	ISE	00443611919TRLO0-1
66	31.59	EUR	13:16:17	ISE	00443612022TRLO0-1
63	31.59	EUR	13:16:17	ISE	00443612023TRLO0-1
287	31.57	EUR	13:20:43	ISE	00443612954TRLO0-1
374	31.57	EUR	13:20:47	ISE	00443612970TRLO0-1
55	31.59	EUR	13:27:08	ISE	00443614378TRLO0-1
116	31.59	EUR	13:28:32	ISE	00443614663TRLO0-1
1000	31.58	EUR	13:31:42	ISE	00443615545TRLO0-1
125	31.58	EUR	13:31:42	ISE	00443615550TRLO0-1
316	31.58	EUR	13:31:42	ISE	00443615568TRLO0-1
211	31.58	EUR	13:31:42	ISE	00443615571TRLO0-1
43	31.57	EUR	13:31:42	ISE	00443615574TRLO0-1
39	31.58	EUR	13:31:42	ISE	00443615575TRLO0-1
82	31.58	EUR	13:31:42	ISE	00443615578TRLO0-1
266	31.58	EUR	13:31:42	ISE	00443615579TRLO0-1
411	31.58	EUR	13:35:22	ISE	00443616517TRLO0-1
23	31.58	EUR	13:36:57	ISE	00443616924TRLO0-1
70	31.58	EUR	13:36:58	ISE	00443616925TRLO0-1
21	31.58	EUR	13:36:58	ISE	00443616927TRLO0-1
769	31.58	EUR	13:44:15	ISE	00443618928TRLO0-1
314	31.58	EUR	13:44:15	ISE	00443618932TRLO0-1
250	31.58	EUR	13:44:15	ISE	00443618941TRLO0-1
132	31.58	EUR	13:44:15	ISE	00443618943TRLO0-1
250	31.58	EUR	13:44:15	ISE	00443618944TRLO0-1
221	31.58	EUR	13:44:15	ISE	00443618945TRLO0-1
10	31.58	EUR	13:44:15	ISE	00443618946TRLO0-1
246	31.58	EUR	13:44:15	ISE	00443618947TRLO0-1
641	31.58	EUR	13:47:36	ISE	00443620017TRLO0-1
85	31.58	EUR	13:47:36	ISE	00443620021TRLO0-1
235	31.57	EUR	13:49:20	ISE	00443620449TRLO0-1
156	31.57	EUR	13:49:20	ISE	00443620450TRLO0-1
241	31.56	EUR	13:50:42	ISE	00443620816TRLO0-1
246	31.56	EUR	13:53:37	ISE	00443621590TRLO0-1
862	31.57	EUR	13:57:20	ISE	00443622527TRLO0-1
1	31.57	EUR	13:57:20	ISE	00443622528TRLO0-1
250	31.56	EUR	13:57:21	ISE	00443622535TRLO0-1
167	31.57	EUR	13:57:21	ISE	00443622537TRLO0-1
129	31.56	EUR	13:57:56	ISE	00443622756TRLO0-1
309	31.55	EUR	13:59:33	ISE	00443623202TRLO0-1
189	31.55	EUR	14:00:20	ISE	00443623453TRLO0-1
253	31.55	EUR	14:00:20	ISE	00443623454TRLO0-1
122	31.55	EUR	14:00:56	ISE	00443623614TRLO0-1
285	31.54	EUR	14:01:55	ISE	00443623866TRLO0-1
50	31.54	EUR	14:01:55	ISE	00443623867TRLO0-1
52	31.54	EUR	14:02:17	ISE	00443623959TRLO0-1
26	31.53	EUR	14:03:26	ISE	00443624275TRLO0-1
52	31.53	EUR	14:04:36	ISE	00443624515TRLO0-1
250	31.53	EUR	14:04:36	ISE	00443624517TRLO0-1
349	31.53	EUR	14:04:42	ISE	00443624543TRLO0-1
96	31.53	EUR	14:04:42	ISE	00443624544TRLO0-1
230	31.52	EUR	14:06:03	ISE	00443624842TRLO0-1
156	31.52	EUR	14:06:03	ISE	00443624843TRLO0-1
66	31.5	EUR	14:06:17	ISE	00443624906TRLO0-1
523	31.52	EUR	14:08:04	ISE	00443625394TRLO0-1
376	31.52	EUR	14:09:39	ISE	00443625714TRLO0-1
345	31.53	EUR	14:11:55	ISE	00443626166TRLO0-1
157	31.53	EUR	14:13:21	ISE	00443626570TRLO0-1
215	31.53	EUR	14:15:39	ISE	00443627158TRLO0-1
84	31.53	EUR	14:17:51	ISE	00443627671TRLO0-1
528	31.53	EUR	14:17:51	ISE	00443627673TRLO0-1
384	31.53	EUR	14:17:51	ISE	00443627674TRLO0-1
216	31.52	EUR	14:19:03	ISE	00443628050TRLO0-1
64	31.52	EUR	14:19:21	ISE	00443628263TRLO0-1
173	31.51	EUR	14:23:49	ISE	00443630019TRLO0-1
160	31.51	EUR	14:23:49	ISE	00443630020TRLO0-1
160	31.51	EUR	14:23:50	ISE	00443630025TRLO0-1
252	31.51	EUR	14:24:56	ISE	00443630350TRLO0-1
250	31.51	EUR	14:24:56	ISE	00443630351TRLO0-1
140	31.51	EUR	14:24:56	ISE	00443630352TRLO0-1
250	31.51	EUR	14:24:56	ISE	00443630353TRLO0-1
100	31.51	EUR	14:24:56	ISE	00443630354TRLO0-1
87	31.51	EUR	14:24:56	ISE	00443630355TRLO0-1
222	31.5	EUR	14:26:12	ISE	00443630842TRLO0-1
203	31.5	EUR	14:26:45	ISE	00443631029TRLO0-1
144	31.5	EUR	14:26:45	ISE	00443631033TRLO0-1
250	31.51	EUR	14:30:04	ISE	00443632479TRLO0-1
207	31.51	EUR	14:30:04	ISE	00443632481TRLO0-1
54	31.51	EUR	14:30:04	ISE	00443632482TRLO0-1
91	31.51	EUR	14:30:11	ISE	00443632548TRLO0-1
316	31.51	EUR	14:30:11	ISE	00443632551TRLO0-1
108	31.51	EUR	14:30:11	ISE	00443632552TRLO0-1
113	31.51	EUR	14:30:59	ISE	00443632994TRLO0-1
142	31.51	EUR	14:30:59	ISE	00443632998TRLO0-1
10	31.51	EUR	14:30:59	ISE	00443633002TRLO0-1
85	31.51	EUR	14:31:00	ISE	00443633013TRLO0-1
105	31.51	EUR	14:31:00	ISE	00443633014TRLO0-1
269	31.5	EUR	14:31:42	ISE	00443633314TRLO0-1
185	31.5	EUR	14:31:42	ISE	00443633317TRLO0-1
2	31.5	EUR	14:31:42	ISE	00443633319TRLO0-1
408	31.48	EUR	14:32:53	ISE	00443633921TRLO0-1
250	31.48	EUR	14:32:54	ISE	00443633933TRLO0-1
32	31.48	EUR	14:32:54	ISE	00443633934TRLO0-1
150	31.5	EUR	14:34:22	ISE	00443634814TRLO0-1
180	31.5	EUR	14:34:22	ISE	00443634815TRLO0-1
276	31.5	EUR	14:34:22	ISE	00443634816TRLO0-1
239	31.5	EUR	14:34:22	ISE	00443634817TRLO0-1
105	31.48	EUR	14:34:36	ISE	00443634979TRLO0-1
250	31.5	EUR	14:35:29	ISE	00443635510TRLO0-1
143	31.5	EUR	14:35:29	ISE	00443635511TRLO0-1
90	31.5	EUR	14:35:29	ISE	00443635531TRLO0-1
69	31.49	EUR	14:35:45	ISE	00443635650TRLO0-1
157	31.48	EUR	14:36:22	ISE	00443635959TRLO0-1
97	31.48	EUR	14:36:22	ISE	00443635960TRLO0-1
75	31.47	EUR	14:36:44	ISE	00443636089TRLO0-1
111	31.47	EUR	14:36:44	ISE	00443636094TRLO0-1
186	31.49	EUR	14:37:32	ISE	00443636579TRLO0-1
138	31.49	EUR	14:37:32	ISE	00443636581TRLO0-1
270	31.48	EUR	14:38:39	ISE	00443637035TRLO0-1
177	31.48	EUR	14:38:39	ISE	00443637037TRLO0-1
200	31.48	EUR	14:39:41	ISE	00443637545TRLO0-1
55	31.48	EUR	14:39:41	ISE	00443637546TRLO0-1
150	31.48	EUR	14:39:41	ISE	00443637548TRLO0-1
29	31.48	EUR	14:39:41	ISE	00443637550TRLO0-1
478	31.5	EUR	14:40:52	ISE	00443638203TRLO0-1
127	31.5	EUR	14:41:23	ISE	00443638409TRLO0-1
100	31.49	EUR	14:41:23	ISE	00443638411TRLO0-1
250	31.48	EUR	14:42:47	ISE	00443639068TRLO0-1
230	31.48	EUR	14:42:47	ISE	00443639069TRLO0-1
202	31.48	EUR	14:43:56	ISE	00443639410TRLO0-1
178	31.48	EUR	14:44:39	ISE	00443639701TRLO0-1
519	31.49	EUR	14:45:19	ISE	00443640071TRLO0-1
1	31.49	EUR	14:45:19	ISE	00443640072TRLO0-1
188	31.49	EUR	14:45:19	ISE	00443640074TRLO0-1
38	31.47	EUR	14:45:30	ISE	00443640143TRLO0-1
25	31.47	EUR	14:45:30	ISE	00443640145TRLO0-1
33	31.47	EUR	14:45:40	ISE	00443640202TRLO0-1
31	31.47	EUR	14:45:40	ISE	00443640204TRLO0-1
9	31.46	EUR	14:45:46	ISE	00443640246TRLO0-1
58	31.47	EUR	14:46:03	ISE	00443640372TRLO0-1
100	31.47	EUR	14:46:03	ISE	00443640376TRLO0-1
68	31.46	EUR	14:46:16	ISE	00443640482TRLO0-1
50	31.46	EUR	14:46:26	ISE	00443640544TRLO0-1
78	31.46	EUR	14:46:27	ISE	00443640546TRLO0-1
64	31.46	EUR	14:46:36	ISE	00443640632TRLO0-1
603	31.47	EUR	14:48:03	ISE	00443641253TRLO0-1
64	31.47	EUR	14:48:15	ISE	00443641387TRLO0-1
128	31.47	EUR	14:48:32	ISE	00443641482TRLO0-1
256	31.47	EUR	14:49:34	ISE	00443641913TRLO0-1
177	31.47	EUR	14:49:34	ISE	00443641918TRLO0-1
200	31.47	EUR	14:50:45	ISE	00443642399TRLO0-1
26	31.47	EUR	14:50:45	ISE	00443642407TRLO0-1
99	31.47	EUR	14:50:45	ISE	00443642415TRLO0-1
100	31.47	EUR	14:50:45	ISE	00443642417TRLO0-1
34	31.47	EUR	14:50:46	ISE	00443642421TRLO0-1
130	31.47	EUR	14:50:58	ISE	00443642472TRLO0-1
30	31.47	EUR	14:53:00	ISE	00443643299TRLO0-1
113	31.47	EUR	14:53:00	ISE	00443643300TRLO0-1
28	31.47	EUR	14:53:00	ISE	00443643301TRLO0-1
309	31.47	EUR	14:53:00	ISE	00443643302TRLO0-1
237	31.47	EUR	14:53:00	ISE	00443643303TRLO0-1
18	31.46	EUR	14:54:05	ISE	00443643766TRLO0-1
200	31.46	EUR	14:54:05	ISE	00443643767TRLO0-1
25	31.46	EUR	14:54:06	ISE	00443643773TRLO0-1
205	31.46	EUR	14:54:06	ISE	00443643774TRLO0-1
63	31.46	EUR	14:54:16	ISE	00443643834TRLO0-1
294	31.48	EUR	14:55:59	ISE	00443644501TRLO0-1
160	31.48	EUR	14:55:59	ISE	00443644505TRLO0-1
250	31.48	EUR	14:55:59	ISE	00443644507TRLO0-1
55	31.48	EUR	14:55:59	ISE	00443644508TRLO0-1
149	31.48	EUR	14:56:28	ISE	00443644962TRLO0-1
91	31.48	EUR	14:56:29	ISE	00443645054TRLO0-1
149	31.48	EUR	14:56:46	ISE	00443645394TRLO0-1
66	31.47	EUR	14:56:55	ISE	00443645584TRLO0-1
13	31.46	EUR	14:57:07	ISE	00443645779TRLO0-1
261	31.47	EUR	14:58:53	ISE	00443646589TRLO0-1
42	31.47	EUR	14:59:13	ISE	00443646725TRLO0-1
228	31.46	EUR	14:59:43	ISE	00443646985TRLO0-1
318	31.45	EUR	14:59:57	ISE	00443647160TRLO0-1
558	31.45	EUR	14:59:57	ISE	00443647163TRLO0-1
92	31.45	EUR	14:59:57	ISE	00443647182TRLO0-1
94	31.45	EUR	15:01:12	ISE	00443647969TRLO0-1
30	31.45	EUR	15:01:12	ISE	00443647971TRLO0-1
119	31.45	EUR	15:01:12	ISE	00443647972TRLO0-1
122	31.45	EUR	15:01:12	ISE	00443647973TRLO0-1
168	31.45	EUR	15:01:59	ISE	00443648296TRLO0-1
200	31.45	EUR	15:01:59	ISE	00443648297TRLO0-1
67	31.45	EUR	15:01:59	ISE	00443648298TRLO0-1
200	31.48	EUR	15:03:31	ISE	00443649190TRLO0-1
200	31.48	EUR	15:03:31	ISE	00443649195TRLO0-1
300	31.48	EUR	15:03:31	ISE	00443649196TRLO0-1
301	31.48	EUR	15:03:31	ISE	00443649197TRLO0-1
107	31.48	EUR	15:03:59	ISE	00443649400TRLO0-1
542	31.48	EUR	15:05:09	ISE	00443650126TRLO0-1
250	31.48	EUR	15:05:14	ISE	00443650190TRLO0-1
29	31.48	EUR	15:05:14	ISE	00443650191TRLO0-1
24	31.48	EUR	15:05:47	ISE	00443650439TRLO0-1
39	31.48	EUR	15:05:48	ISE	00443650445TRLO0-1
204	31.48	EUR	15:05:56	ISE	00443650676TRLO0-1
122	31.48	EUR	15:06:12	ISE	00443650921TRLO0-1
91	31.48	EUR	15:06:13	ISE	00443650923TRLO0-1
132	31.48	EUR	15:06:40	ISE	00443651145TRLO0-1
77	31.48	EUR	15:06:45	ISE	00443651187TRLO0-1
13	31.47	EUR	15:06:52	ISE	00443651280TRLO0-1
3	31.47	EUR	15:07:32	ISE	00443651591TRLO0-1
348	31.48	EUR	15:08:22	ISE	00443651886TRLO0-1
310	31.48	EUR	15:08:22	ISE	00443651888TRLO0-1
41	31.47	EUR	15:10:28	ISE	00443652826TRLO0-1
250	31.47	EUR	15:10:28	ISE	00443652827TRLO0-1
172	31.47	EUR	15:10:28	ISE	00443652828TRLO0-1
320	31.47	EUR	15:10:28	ISE	00443652831TRLO0-1
138	31.47	EUR	15:10:28	ISE	00443652832TRLO0-1
231	31.46	EUR	15:11:05	ISE	00443653080TRLO0-1
85	31.46	EUR	15:11:05	ISE	00443653112TRLO0-1
34	31.46	EUR	15:11:05	ISE	00443653115TRLO0-1
69	31.45	EUR	15:11:17	ISE	00443653230TRLO0-1
128	31.43	EUR	15:11:32	ISE	00443653394TRLO0-1
68	31.42	EUR	15:11:43	ISE	00443653478TRLO0-1
129	31.42	EUR	15:11:51	ISE	00443653520TRLO0-1
231	31.41	EUR	15:12:36	ISE	00443653852TRLO0-1
82	31.41	EUR	15:13:30	ISE	00443654183TRLO0-1
345	31.41	EUR	15:13:34	ISE	00443654200TRLO0-1
45	31.41	EUR	15:14:14	ISE	00443654594TRLO0-1
250	31.41	EUR	15:14:14	ISE	00443654598TRLO0-1
5	31.41	EUR	15:14:14	ISE	00443654638TRLO0-1
17	31.41	EUR	15:14:14	ISE	00443654639TRLO0-1
73	31.41	EUR	15:14:14	ISE	00443654640TRLO0-1
158	31.41	EUR	15:14:14	ISE	00443654642TRLO0-1
47	31.4	EUR	15:14:41	ISE	00443654879TRLO0-1
37	31.4	EUR	15:14:41	ISE	00443654881TRLO0-1
44	31.4	EUR	15:14:41	ISE	00443654882TRLO0-1
111	31.4	EUR	15:14:41	ISE	00443654883TRLO0-1
294	31.42	EUR	15:16:20	ISE	00443655774TRLO0-1
42	31.42	EUR	15:16:20	ISE	00443655776TRLO0-1
386	31.42	EUR	15:16:20	ISE	00443655777TRLO0-1
136	31.41	EUR	15:16:40	ISE	00443655913TRLO0-1
75	31.41	EUR	15:16:40	ISE	00443655923TRLO0-1
136	31.4	EUR	15:17:03	ISE	00443656127TRLO0-1
249	31.39	EUR	15:17:44	ISE	00443656511TRLO0-1
90	31.38	EUR	15:17:44	ISE	00443656596TRLO0-1
309	31.37	EUR	15:18:25	ISE	00443657013TRLO0-1
68	31.38	EUR	15:18:35	ISE	00443657092TRLO0-1
31	31.37	EUR	15:18:47	ISE	00443657161TRLO0-1
74	31.37	EUR	15:18:48	ISE	00443657176TRLO0-1
68	31.36	EUR	15:19:03	ISE	00443657357TRLO0-1
271	31.35	EUR	15:19:49	ISE	00443657718TRLO0-1
106	31.35	EUR	15:19:49	ISE	00443657752TRLO0-1
123	31.35	EUR	15:20:04	ISE	00443657940TRLO0-1
404	31.37	EUR	15:22:06	ISE	00443658911TRLO0-1
336	31.37	EUR	15:22:10	ISE	00443659007TRLO0-1
250	31.37	EUR	15:22:10	ISE	00443659008TRLO0-1
52	31.37	EUR	15:22:10	ISE	00443659009TRLO0-1
33	31.36	EUR	15:23:05	ISE	00443659290TRLO0-1
32	31.38	EUR	15:24:42	ISE	00443659994TRLO0-1
252	31.39	EUR	15:25:38	ISE	00443660464TRLO0-1
1121	31.39	EUR	15:26:08	ISE	00443660653TRLO0-1
250	31.39	EUR	15:26:08	ISE	00443660655TRLO0-1
189	31.39	EUR	15:26:12	ISE	00443660712TRLO0-1
121	31.39	EUR	15:26:13	ISE	00443660715TRLO0-1
128	31.39	EUR	15:26:36	ISE	00443660895TRLO0-1
249	31.38	EUR	15:27:10	ISE	00443661235TRLO0-1
152	31.38	EUR	15:27:47	ISE	00443661519TRLO0-1
114	31.38	EUR	15:27:47	ISE	00443661524TRLO0-1
20	31.38	EUR	15:27:47	ISE	00443661531TRLO0-1
9	31.37	EUR	15:28:26	ISE	00443661792TRLO0-1
49	31.37	EUR	15:28:26	ISE	00443661796TRLO0-1
80	31.37	EUR	15:28:26	ISE	00443661799TRLO0-1
133	31.37	EUR	15:28:26	ISE	00443661803TRLO0-1
68	31.36	EUR	15:28:26	ISE	00443661833TRLO0-1
68	31.36	EUR	15:28:42	ISE	00443661974TRLO0-1
136	31.35	EUR	15:28:57	ISE	00443662112TRLO0-1
249	31.34	EUR	15:29:43	ISE	00443662434TRLO0-1
135	31.34	EUR	15:29:43	ISE	00443662446TRLO0-1
68	31.33	EUR	15:29:57	ISE	00443662584TRLO0-1
68	31.33	EUR	15:30:10	ISE	00443662703TRLO0-1
128	31.33	EUR	15:30:22	ISE	00443662831TRLO0-1
128	31.32	EUR	15:30:56	ISE	00443663159TRLO0-1
73	31.32	EUR	15:30:56	ISE	00443663176TRLO0-1
127	31.33	EUR	15:31:20	ISE	00443663448TRLO0-1
220	31.32	EUR	15:32:00	ISE	00443663748TRLO0-1
127	31.31	EUR	15:32:18	ISE	00443663861TRLO0-1
895	31.32	EUR	15:35:18	ISE	00443665260TRLO0-1
195	31.32	EUR	15:35:18	ISE	00443665262TRLO0-1
135	31.32	EUR	15:35:36	ISE	00443665438TRLO0-1
67	31.32	EUR	15:35:37	ISE	00443665445TRLO0-1
8	31.32	EUR	15:36:00	ISE	00443665597TRLO0-1
246	31.32	EUR	15:36:16	ISE	00443665694TRLO0-1
127	31.31	EUR	15:36:32	ISE	00443665837TRLO0-1
224	31.3	EUR	15:37:09	ISE	00443666167TRLO0-1
18	31.29	EUR	15:38:40	ISE	00443666864TRLO0-1
219	31.3	EUR	15:39:03	ISE	00443667065TRLO0-1
8	31.3	EUR	15:39:03	ISE	00443667066TRLO0-1
162	31.3	EUR	15:39:04	ISE	00443667078TRLO0-1
250	31.29	EUR	15:39:17	ISE	00443667178TRLO0-1
242	31.29	EUR	15:39:17	ISE	00443667180TRLO0-1
49	31.29	EUR	15:39:17	ISE	00443667181TRLO0-1
160	31.29	EUR	15:40:07	ISE	00443667693TRLO0-1
77	31.29	EUR	15:40:07	ISE	00443667697TRLO0-1
84	31.29	EUR	15:40:07	ISE	00443667699TRLO0-1
87	31.29	EUR	15:41:06	ISE	00443668183TRLO0-1
604	31.29	EUR	15:41:27	ISE	00443668316TRLO0-1
67	31.29	EUR	15:41:27	ISE	00443668317TRLO0-1
132	31.29	EUR	15:41:41	ISE	00443668468TRLO0-1
19	31.29	EUR	15:41:48	ISE	00443668517TRLO0-1
47	31.29	EUR	15:41:48	ISE	00443668518TRLO0-1
35	31.3	EUR	15:43:06	ISE	00443669067TRLO0-1
146	31.29	EUR	15:43:22	ISE	00443669163TRLO0-1
20	31.29	EUR	15:43:22	ISE	00443669169TRLO0-1
14	31.29	EUR	15:43:22	ISE	00443669171TRLO0-1
41	31.29	EUR	15:43:22	ISE	00443669175TRLO0-1
1	31.29	EUR	15:43:22	ISE	00443669177TRLO0-1
19	31.29	EUR	15:43:22	ISE	00443669180TRLO0-1
20	31.29	EUR	15:43:22	ISE	00443669184TRLO0-1
76	31.29	EUR	15:43:22	ISE	00443669187TRLO0-1
249	31.29	EUR	15:43:23	ISE	00443669203TRLO0-1
150	31.29	EUR	15:43:33	ISE	00443669320TRLO0-1
485	31.3	EUR	15:44:30	ISE	00443669630TRLO0-1
85	31.3	EUR	15:44:30	ISE	00443669653TRLO0-1
22	31.3	EUR	15:44:30	ISE	00443669655TRLO0-1
132	31.3	EUR	15:44:50	ISE	00443669821TRLO0-1
66	31.29	EUR	15:44:56	ISE	00443669865TRLO0-1
126	31.29	EUR	15:45:21	ISE	00443670105TRLO0-1
68	31.28	EUR	15:45:25	ISE	00443670140TRLO0-1
246	31.28	EUR	15:46:03	ISE	00443670405TRLO0-1
64	31.27	EUR	15:46:17	ISE	00443670513TRLO0-1
4	31.27	EUR	15:46:17	ISE	00443670514TRLO0-1
23	31.27	EUR	15:49:01	ISE	00443671621TRLO0-1
369	31.27	EUR	15:49:02	ISE	00443671662TRLO0-1
246	31.27	EUR	15:49:04	ISE	00443671666TRLO0-1
168	31.27	EUR	15:49:10	ISE	00443671747TRLO0-1
229	31.27	EUR	15:49:10	ISE	00443671751TRLO0-1
129	31.26	EUR	15:49:29	ISE	00443671913TRLO0-1
237	31.28	EUR	15:50:08	ISE	00443672232TRLO0-1
806	31.28	EUR	15:52:08	ISE	00443673224TRLO0-1
79	31.28	EUR	15:52:08	ISE	00443673225TRLO0-1
13	31.28	EUR	15:52:19	ISE	00443673272TRLO0-1
68	31.28	EUR	15:52:19	ISE	00443673273TRLO0-1
60	31.28	EUR	15:52:19	ISE	00443673274TRLO0-1
30	31.28	EUR	15:52:23	ISE	00443673306TRLO0-1
56	31.28	EUR	15:52:23	ISE	00443673307TRLO0-1
246	31.28	EUR	15:52:47	ISE	00443673472TRLO0-1
64	31.28	EUR	15:52:49	ISE	00443673487TRLO0-1
11	31.27	EUR	15:53:27	ISE	00443673728TRLO0-1
489	31.27	EUR	15:54:10	ISE	00443674141TRLO0-1
170	31.27	EUR	15:54:10	ISE	00443674179TRLO0-1
48	31.26	EUR	15:55:34	ISE	00443674920TRLO0-1
250	31.28	EUR	15:56:32	ISE	00443675506TRLO0-1
91	31.28	EUR	15:57:03	ISE	00443675765TRLO0-1
77	31.28	EUR	15:57:04	ISE	00443675773TRLO0-1
259	31.28	EUR	15:57:05	ISE	00443675778TRLO0-1
2	31.28	EUR	15:58:13	ISE	00443676444TRLO0-1
250	31.28	EUR	15:58:16	ISE	00443676465TRLO0-1
130	31.28	EUR	15:58:31	ISE	00443676627TRLO0-1
109	31.28	EUR	15:58:50	ISE	00443676830TRLO0-1
85	31.28	EUR	15:58:51	ISE	00443676849TRLO0-1
56	31.28	EUR	15:58:51	ISE	00443676858TRLO0-1
221	31.27	EUR	15:58:54	ISE	00443676872TRLO0-1
191	31.28	EUR	15:59:28	ISE	00443677135TRLO0-1
59	31.28	EUR	15:59:29	ISE	00443677138TRLO0-1
79	31.28	EUR	15:59:34	ISE	00443677203TRLO0-1
173	31.28	EUR	15:59:34	ISE	00443677212TRLO0-1
143	31.28	EUR	16:01:25	ISE	00443678700TRLO0-1
904	31.28	EUR	16:01:58	ISE	00443679050TRLO0-1
104	31.28	EUR	16:01:58	ISE	00443679056TRLO0-1
159	31.28	EUR	16:04:26	ISE	00443680820TRLO0-1
1073	31.28	EUR	16:04:26	ISE	00443680824TRLO0-1
129	31.28	EUR	16:04:26	ISE	00443680855TRLO0-1
24	31.28	EUR	16:06:29	ISE	00443682289TRLO0-1
155	31.3	EUR	16:09:02	ISE	00443684098TRLO0-1
250	31.3	EUR	16:10:11	ISE	00443684967TRLO0-1
70	31.3	EUR	16:10:11	ISE	00443684968TRLO0-1
200	31.3	EUR	16:10:11	ISE	00443684969TRLO0-1
48	31.3	EUR	16:10:11	ISE	00443684970TRLO0-1
152	31.3	EUR	16:10:12	ISE	00443684973TRLO0-1
95	31.3	EUR	16:10:12	ISE	00443684985TRLO0-1
80	31.3	EUR	16:10:13	ISE	00443684987TRLO0-1
170	31.3	EUR	16:10:13	ISE	00443684990TRLO0-1
235	31.29	EUR	16:10:52	ISE	00443685369TRLO0-1
59	31.3	EUR	16:11:04	ISE	00443685489TRLO0-1
66	31.3	EUR	16:11:12	ISE	00443685562TRLO0-1
61	31.3	EUR	16:11:20	ISE	00443685623TRLO0-1
58	31.3	EUR	16:11:28	ISE	00443685708TRLO0-1
28	31.29	EUR	16:11:46	ISE	00443685869TRLO0-1
97	31.29	EUR	16:11:46	ISE	00443685873TRLO0-1
57	31.29	EUR	16:11:52	ISE	00443685984TRLO0-1
66	31.29	EUR	16:12:01	ISE	00443686111TRLO0-1
60	31.29	EUR	16:12:09	ISE	00443686191TRLO0-1
65	31.29	EUR	16:12:18	ISE	00443686385TRLO0-1
59	31.29	EUR	16:12:27	ISE	00443686467TRLO0-1
55	31.29	EUR	16:14:10	ISE	00443687363TRLO0-1
70	31.29	EUR	16:14:10	ISE	00443687365TRLO0-1
134	31.29	EUR	16:14:10	ISE	00443687366TRLO0-1
279	31.29	EUR	16:14:10	ISE	00443687367TRLO0-1
29	31.29	EUR	16:14:10	ISE	00443687368TRLO0-1
138	31.29	EUR	16:14:10	ISE	00443687369TRLO0-1
96	31.29	EUR	16:14:10	ISE	00443687370TRLO0-1
168	31.29	EUR	16:14:38	ISE	00443687725TRLO0-1
100	31.29	EUR	16:14:50	ISE	00443687825TRLO0-1
65	31.29	EUR	16:14:59	ISE	00443687899TRLO0-1
140	31.29	EUR	16:15:19	ISE	00443688122TRLO0-1
128	31.29	EUR	16:15:37	ISE	00443688260TRLO0-1
11	31.29	EUR	16:15:54	ISE	00443688459TRLO0-1
28	31.29	EUR	16:16:22	ISE	00443688811TRLO0-1
80	31.29	EUR	16:16:22	ISE	00443688812TRLO0-1

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 [email protected] or visit www.rns.com.

END

POSCKADNABKDDCD

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94