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

11th Sep 2019 07:00

RNS Number : 8915L

CRH PLC

11 September 2019

11th September 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 10th 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:			150,000
Highest price paid per share:			€30.59
Lowest price paid per share:			€30.26
Volume weighted average price paid:			€30.4546

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 795,960,029 of its ordinary shares in treasury which represents 5.62% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 47,430,309 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	30.4546	150,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID

88	30.51	EUR	08:00:18	ISE	00442608942TRLO0-1
471	30.55	EUR	08:00:49	ISE	00442609646TRLO0-1
176	30.58	EUR	08:01:16	ISE	00442609873TRLO0-1
151	30.57	EUR	08:01:18	ISE	00442609879TRLO0-1
108	30.58	EUR	08:01:18	ISE	00442609880TRLO0-1
108	30.58	EUR	08:01:18	ISE	00442609881TRLO0-1
707	30.58	EUR	08:03:37	ISE	00442610775TRLO0-1
6	30.58	EUR	08:03:37	ISE	00442610776TRLO0-1
692	30.58	EUR	08:03:39	ISE	00442610794TRLO0-1
179	30.58	EUR	08:03:42	ISE	00442610821TRLO0-1
364	30.56	EUR	08:03:42	ISE	00442610822TRLO0-1
46	30.56	EUR	08:03:45	ISE	00442610834TRLO0-1
316	30.56	EUR	08:03:45	ISE	00442610835TRLO0-1
392	30.58	EUR	08:04:38	ISE	00442611156TRLO0-1
428	30.58	EUR	08:04:38	ISE	00442611157TRLO0-1
222	30.58	EUR	08:04:41	ISE	00442611169TRLO0-1
141	30.58	EUR	08:04:41	ISE	00442611170TRLO0-1
72	30.58	EUR	08:04:41	ISE	00442611171TRLO0-1
192	30.53	EUR	08:05:38	ISE	00442611667TRLO0-1
160	30.53	EUR	08:05:38	ISE	00442611668TRLO0-1
344	30.53	EUR	08:05:49	ISE	00442611742TRLO0-1
45	30.53	EUR	08:05:49	ISE	00442611743TRLO0-1
85	30.53	EUR	08:05:49	ISE	00442611744TRLO0-1
292	30.51	EUR	08:06:19	ISE	00442611966TRLO0-1
73	30.5	EUR	08:06:19	ISE	00442611967TRLO0-1
122	30.45	EUR	08:06:42	ISE	00442612067TRLO0-1
85	30.45	EUR	08:06:43	ISE	00442612073TRLO0-1
108	30.45	EUR	08:06:43	ISE	00442612074TRLO0-1
398	30.42	EUR	08:07:50	ISE	00442612444TRLO0-1
110	30.42	EUR	08:07:50	ISE	00442612445TRLO0-1
284	30.42	EUR	08:07:50	ISE	00442612446TRLO0-1
267	30.4	EUR	08:08:29	ISE	00442612685TRLO0-1
66	30.4	EUR	08:08:30	ISE	00442612686TRLO0-1
83	30.4	EUR	08:08:59	ISE	00442612910TRLO0-1
106	30.43	EUR	08:10:30	ISE	00442613404TRLO0-1
6	30.43	EUR	08:10:34	ISE	00442613408TRLO0-1
53	30.43	EUR	08:10:34	ISE	00442613410TRLO0-1
116	30.43	EUR	08:10:37	ISE	00442613434TRLO0-1
134	30.43	EUR	08:10:38	ISE	00442613443TRLO0-1
120	30.43	EUR	08:10:38	ISE	00442613444TRLO0-1
6	30.43	EUR	08:10:39	ISE	00442613446TRLO0-1
83	30.43	EUR	08:10:46	ISE	00442613486TRLO0-1
494	30.44	EUR	08:11:43	ISE	00442613713TRLO0-1
412	30.44	EUR	08:11:45	ISE	00442613737TRLO0-1
165	30.44	EUR	08:11:45	ISE	00442613738TRLO0-1
51	30.47	EUR	08:12:43	ISE	00442614152TRLO0-1
16	30.47	EUR	08:12:43	ISE	00442614153TRLO0-1
251	30.47	EUR	08:12:43	ISE	00442614154TRLO0-1
123	30.44	EUR	08:12:50	ISE	00442614195TRLO0-1
125	30.44	EUR	08:12:59	ISE	00442614259TRLO0-1
341	30.45	EUR	08:14:52	ISE	00442614737TRLO0-1
285	30.45	EUR	08:15:11	ISE	00442614852TRLO0-1
224	30.45	EUR	08:15:19	ISE	00442614902TRLO0-1
80	30.45	EUR	08:15:20	ISE	00442614907TRLO0-1
245	30.45	EUR	08:16:14	ISE	00442615318TRLO0-1
16	30.45	EUR	08:16:14	ISE	00442615319TRLO0-1
146	30.45	EUR	08:16:14	ISE	00442615320TRLO0-1
345	30.52	EUR	08:18:41	ISE	00442615923TRLO0-1
250	30.52	EUR	08:18:41	ISE	00442615925TRLO0-1
187	30.52	EUR	08:18:41	ISE	00442615929TRLO0-1
240	30.52	EUR	08:18:41	ISE	00442615930TRLO0-1
119	30.52	EUR	08:18:41	ISE	00442615933TRLO0-1
138	30.5	EUR	08:19:09	ISE	00442616038TRLO0-1
277	30.5	EUR	08:19:36	ISE	00442616322TRLO0-1
80	30.5	EUR	08:19:36	ISE	00442616326TRLO0-1
112	30.48	EUR	08:19:50	ISE	00442616396TRLO0-1
115	30.47	EUR	08:20:12	ISE	00442616498TRLO0-1
18	30.47	EUR	08:20:15	ISE	00442616525TRLO0-1
56	30.47	EUR	08:20:15	ISE	00442616527TRLO0-1
65	30.46	EUR	08:20:21	ISE	00442616566TRLO0-1
110	30.44	EUR	08:20:35	ISE	00442616650TRLO0-1
99	30.43	EUR	08:21:15	ISE	00442616828TRLO0-1
69	30.43	EUR	08:21:15	ISE	00442616829TRLO0-1
100	30.43	EUR	08:21:15	ISE	00442616830TRLO0-1
112	30.42	EUR	08:21:31	ISE	00442616905TRLO0-1
109	30.42	EUR	08:21:31	ISE	00442616906TRLO0-1
314	30.42	EUR	08:22:04	ISE	00442617100TRLO0-1
283	30.45	EUR	08:22:39	ISE	00442617322TRLO0-1
76	30.45	EUR	08:22:39	ISE	00442617323TRLO0-1
250	30.42	EUR	08:23:35	ISE	00442617539TRLO0-1
322	30.42	EUR	08:23:40	ISE	00442617583TRLO0-1
185	30.43	EUR	08:24:40	ISE	00442617825TRLO0-1
290	30.43	EUR	08:25:13	ISE	00442618025TRLO0-1
245	30.43	EUR	08:25:13	ISE	00442618028TRLO0-1
103	30.43	EUR	08:25:13	ISE	00442618029TRLO0-1
251	30.4	EUR	08:25:58	ISE	00442618241TRLO0-1
67	30.38	EUR	08:26:12	ISE	00442618321TRLO0-1
251	30.37	EUR	08:26:59	ISE	00442618556TRLO0-1
1	30.37	EUR	08:26:59	ISE	00442618557TRLO0-1
345	30.36	EUR	08:28:41	ISE	00442618998TRLO0-1
435	30.36	EUR	08:30:09	ISE	00442619486TRLO0-1
250	30.36	EUR	08:30:09	ISE	00442619489TRLO0-1
200	30.37	EUR	08:31:06	ISE	00442619701TRLO0-1
160	30.37	EUR	08:31:19	ISE	00442619758TRLO0-1
51	30.37	EUR	08:31:19	ISE	00442619759TRLO0-1
19	30.37	EUR	08:31:19	ISE	00442619760TRLO0-1
112	30.37	EUR	08:31:49	ISE	00442619906TRLO0-1
316	30.35	EUR	08:33:19	ISE	00442620291TRLO0-1
203	30.34	EUR	08:33:23	ISE	00442620304TRLO0-1
69	30.33	EUR	08:33:33	ISE	00442620335TRLO0-1
134	30.33	EUR	08:34:03	ISE	00442620476TRLO0-1
70	30.31	EUR	08:34:09	ISE	00442620514TRLO0-1
110	30.29	EUR	08:34:52	ISE	00442620686TRLO0-1
114	30.29	EUR	08:34:57	ISE	00442620710TRLO0-1
184	30.3	EUR	08:35:58	ISE	00442621031TRLO0-1
192	30.3	EUR	08:37:01	ISE	00442621371TRLO0-1
190	30.3	EUR	08:37:01	ISE	00442621373TRLO0-1
387	30.29	EUR	08:40:39	ISE	00442622625TRLO0-1
113	30.29	EUR	08:40:39	ISE	00442622626TRLO0-1
138	30.28	EUR	08:40:49	ISE	00442622706TRLO0-1
279	30.28	EUR	08:40:49	ISE	00442622707TRLO0-1
502	30.28	EUR	08:45:00	ISE	00442624074TRLO0-1
7	30.28	EUR	08:45:00	ISE	00442624075TRLO0-1
142	30.28	EUR	08:45:00	ISE	00442624076TRLO0-1
66	30.28	EUR	08:45:00	ISE	00442624079TRLO0-1
293	30.28	EUR	08:46:31	ISE	00442624783TRLO0-1
387	30.29	EUR	08:49:39	ISE	00442625864TRLO0-1
567	30.29	EUR	08:49:39	ISE	00442625866TRLO0-1
398	30.29	EUR	08:52:26	ISE	00442626872TRLO0-1
220	30.29	EUR	08:52:26	ISE	00442626873TRLO0-1
161	30.28	EUR	08:53:09	ISE	00442627112TRLO0-1
410	30.29	EUR	08:55:12	ISE	00442627790TRLO0-1
7	30.26	EUR	08:55:16	ISE	00442627801TRLO0-1
4	30.28	EUR	08:56:40	ISE	00442628270TRLO0-1
304	30.28	EUR	08:56:40	ISE	00442628272TRLO0-1
5	30.28	EUR	08:56:40	ISE	00442628274TRLO0-1
114	30.28	EUR	08:58:04	ISE	00442628859TRLO0-1
10	30.28	EUR	08:58:07	ISE	00442628875TRLO0-1
240	30.28	EUR	08:58:07	ISE	00442628876TRLO0-1
4	30.28	EUR	08:59:00	ISE	00442629138TRLO0-1
768	30.28	EUR	09:01:44	ISE	00442629757TRLO0-1
167	30.28	EUR	09:01:44	ISE	00442629758TRLO0-1
158	30.28	EUR	09:03:34	ISE	00442630295TRLO0-1
210	30.28	EUR	09:03:34	ISE	00442630298TRLO0-1
201	30.28	EUR	09:03:34	ISE	00442630300TRLO0-1
181	30.27	EUR	09:04:23	ISE	00442630458TRLO0-1
590	30.28	EUR	09:07:14	ISE	00442631217TRLO0-1
287	30.28	EUR	09:07:14	ISE	00442631218TRLO0-1
111	30.26	EUR	09:07:34	ISE	00442631305TRLO0-1
483	30.29	EUR	09:12:58	ISE	00442632728TRLO0-1
763	30.29	EUR	09:12:58	ISE	00442632731TRLO0-1
78	30.29	EUR	09:12:58	ISE	00442632732TRLO0-1
188	30.29	EUR	09:12:58	ISE	00442632733TRLO0-1
280	30.29	EUR	09:14:36	ISE	00442633130TRLO0-1
101	30.29	EUR	09:14:36	ISE	00442633133TRLO0-1
125	30.3	EUR	09:15:16	ISE	00442633320TRLO0-1
71	30.3	EUR	09:15:16	ISE	00442633321TRLO0-1
4	30.3	EUR	09:15:16	ISE	00442633322TRLO0-1
164	30.29	EUR	09:15:55	ISE	00442633473TRLO0-1
110	30.29	EUR	09:16:11	ISE	00442633534TRLO0-1
87	30.29	EUR	09:17:04	ISE	00442633820TRLO0-1
168	30.29	EUR	09:17:04	ISE	00442633821TRLO0-1
248	30.3	EUR	09:21:16	ISE	00442634989TRLO0-1
120	30.3	EUR	09:21:16	ISE	00442634990TRLO0-1
250	30.3	EUR	09:21:16	ISE	00442634991TRLO0-1
304	30.3	EUR	09:21:21	ISE	00442635013TRLO0-1
66	30.3	EUR	09:21:21	ISE	00442635015TRLO0-1
184	30.3	EUR	09:21:22	ISE	00442635017TRLO0-1
14	30.3	EUR	09:21:22	ISE	00442635018TRLO0-1
461	30.3	EUR	09:24:06	ISE	00442635893TRLO0-1
237	30.3	EUR	09:24:06	ISE	00442635894TRLO0-1
172	30.33	EUR	09:25:58	ISE	00442636419TRLO0-1
341	30.33	EUR	09:25:58	ISE	00442636420TRLO0-1
63	30.33	EUR	09:28:07	ISE	00442636861TRLO0-1
1	30.33	EUR	09:28:07	ISE	00442636862TRLO0-1
10	30.33	EUR	09:28:15	ISE	00442636901TRLO0-1
204	30.33	EUR	09:28:15	ISE	00442636903TRLO0-1
220	30.33	EUR	09:28:28	ISE	00442636959TRLO0-1
40	30.33	EUR	09:28:28	ISE	00442636960TRLO0-1
40	30.33	EUR	09:28:28	ISE	00442636961TRLO0-1
163	30.33	EUR	09:29:15	ISE	00442637108TRLO0-1
14	30.32	EUR	09:31:15	ISE	00442637674TRLO0-1
176	30.32	EUR	09:32:26	ISE	00442638036TRLO0-1
10	30.35	EUR	09:35:30	ISE	00442638849TRLO0-1
206	30.35	EUR	09:35:36	ISE	00442638870TRLO0-1
44	30.35	EUR	09:35:36	ISE	00442638871TRLO0-1
250	30.35	EUR	09:35:37	ISE	00442638879TRLO0-1
60	30.35	EUR	09:35:37	ISE	00442638884TRLO0-1
250	30.35	EUR	09:35:38	ISE	00442638899TRLO0-1
295	30.35	EUR	09:35:38	ISE	00442638901TRLO0-1
245	30.35	EUR	09:35:38	ISE	00442638903TRLO0-1
144	30.36	EUR	09:37:23	ISE	00442639420TRLO0-1
262	30.36	EUR	09:37:25	ISE	00442639422TRLO0-1
309	30.38	EUR	09:38:49	ISE	00442639910TRLO0-1
65	30.38	EUR	09:38:49	ISE	00442639913TRLO0-1
224	30.36	EUR	09:40:46	ISE	00442640419TRLO0-1
138	30.36	EUR	09:40:46	ISE	00442640420TRLO0-1
4	30.36	EUR	09:40:49	ISE	00442640423TRLO0-1
26	30.36	EUR	09:40:49	ISE	00442640424TRLO0-1
101	30.36	EUR	09:40:49	ISE	00442640425TRLO0-1
175	30.37	EUR	09:43:08	ISE	00442640993TRLO0-1
385	30.38	EUR	09:45:13	ISE	00442641530TRLO0-1
18	30.38	EUR	09:45:19	ISE	00442641564TRLO0-1
495	30.38	EUR	09:45:19	ISE	00442641565TRLO0-1
74	30.37	EUR	09:45:23	ISE	00442641578TRLO0-1
348	30.41	EUR	09:48:11	ISE	00442642267TRLO0-1
250	30.41	EUR	09:48:11	ISE	00442642268TRLO0-1
75	30.41	EUR	09:48:11	ISE	00442642270TRLO0-1
11	30.39	EUR	09:52:15	ISE	00442643423TRLO0-1
66	30.39	EUR	09:52:15	ISE	00442643424TRLO0-1
14	30.39	EUR	09:52:15	ISE	00442643425TRLO0-1
92	30.39	EUR	09:52:15	ISE	00442643426TRLO0-1
323	30.39	EUR	09:52:22	ISE	00442643493TRLO0-1
479	30.39	EUR	09:54:56	ISE	00442644042TRLO0-1
216	30.39	EUR	09:54:57	ISE	00442644043TRLO0-1
300	30.38	EUR	09:57:52	ISE	00442644797TRLO0-1
125	30.38	EUR	09:57:52	ISE	00442644798TRLO0-1
496	30.39	EUR	10:01:44	ISE	00442645692TRLO0-1
190	30.39	EUR	10:01:44	ISE	00442645693TRLO0-1
20	30.39	EUR	10:01:44	ISE	00442645694TRLO0-1
308	30.41	EUR	10:05:26	ISE	00442646834TRLO0-1
94	30.41	EUR	10:05:26	ISE	00442646836TRLO0-1
250	30.41	EUR	10:05:26	ISE	00442646838TRLO0-1
88	30.41	EUR	10:05:26	ISE	00442646841TRLO0-1
458	30.41	EUR	10:09:05	ISE	00442647812TRLO0-1
250	30.41	EUR	10:09:05	ISE	00442647813TRLO0-1
44	30.41	EUR	10:09:05	ISE	00442647814TRLO0-1
453	30.41	EUR	10:11:46	ISE	00442648536TRLO0-1
492	30.41	EUR	10:14:16	ISE	00442649132TRLO0-1
229	30.41	EUR	10:14:16	ISE	00442649133TRLO0-1
472	30.39	EUR	10:17:07	ISE	00442649863TRLO0-1
92	30.39	EUR	10:17:10	ISE	00442649883TRLO0-1
266	30.37	EUR	10:18:41	ISE	00442650248TRLO0-1
129	30.37	EUR	10:20:29	ISE	00442650826TRLO0-1
63	30.37	EUR	10:20:29	ISE	00442650827TRLO0-1
45	30.37	EUR	10:20:29	ISE	00442650828TRLO0-1
86	30.37	EUR	10:20:29	ISE	00442650829TRLO0-1
307	30.37	EUR	10:23:04	ISE	00442651747TRLO0-1
245	30.37	EUR	10:23:04	ISE	00442651750TRLO0-1
769	30.38	EUR	10:28:34	ISE	00442653497TRLO0-1
226	30.38	EUR	10:28:34	ISE	00442653498TRLO0-1
66	30.37	EUR	10:28:35	ISE	00442653503TRLO0-1
159	30.38	EUR	10:29:46	ISE	00442653786TRLO0-1
67	30.37	EUR	10:30:00	ISE	00442653892TRLO0-1
140	30.39	EUR	10:31:27	ISE	00442654396TRLO0-1
275	30.39	EUR	10:31:28	ISE	00442654398TRLO0-1
82	30.39	EUR	10:33:27	ISE	00442654878TRLO0-1
291	30.39	EUR	10:33:27	ISE	00442654881TRLO0-1
85	30.39	EUR	10:33:27	ISE	00442654885TRLO0-1
93	30.39	EUR	10:33:27	ISE	00442654889TRLO0-1
401	30.37	EUR	10:35:06	ISE	00442655299TRLO0-1
82	30.37	EUR	10:35:11	ISE	00442655310TRLO0-1
84	30.38	EUR	10:36:25	ISE	00442655634TRLO0-1
166	30.38	EUR	10:36:25	ISE	00442655635TRLO0-1
384	30.38	EUR	10:39:08	ISE	00442656358TRLO0-1
172	30.38	EUR	10:39:08	ISE	00442656359TRLO0-1
165	30.37	EUR	10:40:08	ISE	00442656696TRLO0-1
8	30.37	EUR	10:42:30	ISE	00442657262TRLO0-1
164	30.37	EUR	10:42:30	ISE	00442657263TRLO0-1
123	30.37	EUR	10:42:30	ISE	00442657264TRLO0-1
60	30.37	EUR	10:42:30	ISE	00442657265TRLO0-1
69	30.37	EUR	10:42:33	ISE	00442657284TRLO0-1
262	30.37	EUR	10:42:33	ISE	00442657285TRLO0-1
58	30.37	EUR	10:42:33	ISE	00442657286TRLO0-1
89	30.37	EUR	10:42:37	ISE	00442657289TRLO0-1
7	30.36	EUR	10:43:11	ISE	00442657423TRLO0-1
120	30.36	EUR	10:43:11	ISE	00442657426TRLO0-1
163	30.41	EUR	10:48:04	ISE	00442658882TRLO0-1
126	30.42	EUR	10:48:18	ISE	00442658948TRLO0-1
223	30.42	EUR	10:48:18	ISE	00442658949TRLO0-1
187	30.44	EUR	10:49:01	ISE	00442659150TRLO0-1
258	30.44	EUR	10:49:03	ISE	00442659159TRLO0-1
213	30.44	EUR	10:49:03	ISE	00442659160TRLO0-1
213	30.44	EUR	10:49:03	ISE	00442659161TRLO0-1
332	30.43	EUR	10:49:32	ISE	00442659291TRLO0-1
69	30.43	EUR	10:51:17	ISE	00442659955TRLO0-1
107	30.41	EUR	10:51:17	ISE	00442659957TRLO0-1
107	30.41	EUR	10:51:17	ISE	00442659958TRLO0-1
36	30.41	EUR	10:51:17	ISE	00442659959TRLO0-1
71	30.41	EUR	10:51:17	ISE	00442659960TRLO0-1
139	30.4	EUR	10:51:18	ISE	00442659961TRLO0-1
81	30.4	EUR	10:51:47	ISE	00442660115TRLO0-1
83	30.4	EUR	10:51:54	ISE	00442660163TRLO0-1
235	30.42	EUR	10:54:01	ISE	00442660867TRLO0-1
200	30.42	EUR	10:54:01	ISE	00442660870TRLO0-1
207	30.42	EUR	10:54:01	ISE	00442660872TRLO0-1
299	30.4	EUR	10:55:25	ISE	00442661376TRLO0-1
140	30.4	EUR	10:55:25	ISE	00442661384TRLO0-1
57	30.4	EUR	10:56:17	ISE	00442661543TRLO0-1
137	30.4	EUR	10:56:17	ISE	00442661544TRLO0-1
68	30.37	EUR	10:56:29	ISE	00442661591TRLO0-1
193	30.38	EUR	10:57:10	ISE	00442661838TRLO0-1
35	30.38	EUR	11:01:23	ISE	00442662804TRLO0-1
385	30.38	EUR	11:01:23	ISE	00442662805TRLO0-1
161	30.38	EUR	11:01:28	ISE	00442662820TRLO0-1
250	30.38	EUR	11:01:28	ISE	00442662821TRLO0-1
134	30.38	EUR	11:01:32	ISE	00442662834TRLO0-1
216	30.37	EUR	11:02:46	ISE	00442663108TRLO0-1
78	30.37	EUR	11:02:46	ISE	00442663126TRLO0-1
553	30.39	EUR	11:05:50	ISE	00442663698TRLO0-1
67	30.39	EUR	11:05:50	ISE	00442663699TRLO0-1
66	30.38	EUR	11:06:20	ISE	00442663878TRLO0-1
43	30.38	EUR	11:07:11	ISE	00442664175TRLO0-1
114	30.38	EUR	11:07:12	ISE	00442664179TRLO0-1
103	30.38	EUR	11:08:00	ISE	00442664364TRLO0-1
103	30.38	EUR	11:08:33	ISE	00442664483TRLO0-1
235	30.38	EUR	11:09:48	ISE	00442664726TRLO0-1
172	30.38	EUR	11:12:05	ISE	00442665404TRLO0-1
250	30.38	EUR	11:12:05	ISE	00442665405TRLO0-1
51	30.38	EUR	11:12:36	ISE	00442665531TRLO0-1
54	30.38	EUR	11:12:36	ISE	00442665535TRLO0-1
161	30.37	EUR	11:14:06	ISE	00442665855TRLO0-1
133	30.37	EUR	11:14:06	ISE	00442665862TRLO0-1
165	30.37	EUR	11:14:52	ISE	00442666041TRLO0-1
30	30.34	EUR	11:15:18	ISE	00442666111TRLO0-1
39	30.34	EUR	11:15:18	ISE	00442666112TRLO0-1
116	30.34	EUR	11:16:15	ISE	00442666406TRLO0-1
109	30.34	EUR	11:16:15	ISE	00442666407TRLO0-1
33	30.33	EUR	11:16:28	ISE	00442666427TRLO0-1
35	30.33	EUR	11:16:28	ISE	00442666428TRLO0-1
288	30.33	EUR	11:18:18	ISE	00442666928TRLO0-1
180	30.33	EUR	11:18:18	ISE	00442666929TRLO0-1
29	30.34	EUR	11:19:16	ISE	00442667114TRLO0-1
106	30.34	EUR	11:19:16	ISE	00442667116TRLO0-1
126	30.34	EUR	11:19:16	ISE	00442667118TRLO0-1
736	30.35	EUR	11:26:31	ISE	00442668528TRLO0-1
26	30.37	EUR	11:29:22	ISE	00442669189TRLO0-1
121	30.4	EUR	11:31:00	ISE	00442669686TRLO0-1
21	30.4	EUR	11:31:00	ISE	00442669688TRLO0-1
95	30.4	EUR	11:31:00	ISE	00442669690TRLO0-1
88	30.4	EUR	11:31:00	ISE	00442669697TRLO0-1
230	30.4	EUR	11:31:00	ISE	00442669698TRLO0-1
448	30.39	EUR	11:31:09	ISE	00442669744TRLO0-1
539	30.39	EUR	11:31:09	ISE	00442669746TRLO0-1
418	30.38	EUR	11:34:06	ISE	00442670449TRLO0-1
250	30.38	EUR	11:34:06	ISE	00442670450TRLO0-1
31	30.38	EUR	11:34:06	ISE	00442670451TRLO0-1
90	30.37	EUR	11:35:01	ISE	00442670698TRLO0-1
80	30.37	EUR	11:35:01	ISE	00442670699TRLO0-1
42	30.36	EUR	11:37:59	ISE	00442671507TRLO0-1
161	30.36	EUR	11:37:59	ISE	00442671510TRLO0-1
123	30.36	EUR	11:37:59	ISE	00442671512TRLO0-1
83	30.36	EUR	11:37:59	ISE	00442671514TRLO0-1
194	30.36	EUR	11:37:59	ISE	00442671515TRLO0-1
50	30.35	EUR	11:39:03	ISE	00442671764TRLO0-1
202	30.35	EUR	11:39:48	ISE	00442672031TRLO0-1
75	30.35	EUR	11:40:01	ISE	00442672107TRLO0-1
174	30.34	EUR	11:40:55	ISE	00442672305TRLO0-1
66	30.34	EUR	11:40:56	ISE	00442672309TRLO0-1
136	30.33	EUR	11:42:20	ISE	00442672548TRLO0-1
116	30.33	EUR	11:42:20	ISE	00442672549TRLO0-1
106	30.33	EUR	11:43:37	ISE	00442672861TRLO0-1
159	30.33	EUR	11:43:58	ISE	00442672925TRLO0-1
284	30.33	EUR	11:45:27	ISE	00442673249TRLO0-1
107	30.33	EUR	11:45:41	ISE	00442673298TRLO0-1
300	30.36	EUR	11:50:59	ISE	00442674529TRLO0-1
124	30.36	EUR	11:51:00	ISE	00442674531TRLO0-1
250	30.36	EUR	11:51:00	ISE	00442674532TRLO0-1
88	30.36	EUR	11:51:00	ISE	00442674533TRLO0-1
207	30.37	EUR	11:55:16	ISE	00442675730TRLO0-1
391	30.37	EUR	11:55:41	ISE	00442675878TRLO0-1
250	30.37	EUR	11:55:53	ISE	00442675943TRLO0-1
127	30.37	EUR	11:56:02	ISE	00442675998TRLO0-1
215	30.38	EUR	11:57:57	ISE	00442676491TRLO0-1
501	30.38	EUR	12:00:00	ISE	00442677187TRLO0-1
366	30.38	EUR	12:00:01	ISE	00442677213TRLO0-1
221	30.4	EUR	12:01:28	ISE	00442677757TRLO0-1
229	30.4	EUR	12:02:43	ISE	00442678430TRLO0-1
126	30.43	EUR	12:06:40	ISE	00442680143TRLO0-1
215	30.43	EUR	12:07:44	ISE	00442680599TRLO0-1
250	30.43	EUR	12:07:44	ISE	00442680607TRLO0-1
41	30.43	EUR	12:07:44	ISE	00442680608TRLO0-1
228	30.5	EUR	12:08:58	ISE	00442681485TRLO0-1
190	30.5	EUR	12:08:58	ISE	00442681487TRLO0-1
206	30.5	EUR	12:08:58	ISE	00442681489TRLO0-1
176	30.51	EUR	12:10:19	ISE	00442682116TRLO0-1
158	30.51	EUR	12:10:19	ISE	00442682117TRLO0-1
65	30.49	EUR	12:10:38	ISE	00442682202TRLO0-1
143	30.48	EUR	12:11:27	ISE	00442682523TRLO0-1
7	30.48	EUR	12:11:27	ISE	00442682525TRLO0-1
27	30.48	EUR	12:11:27	ISE	00442682528TRLO0-1
177	30.46	EUR	12:12:15	ISE	00442682790TRLO0-1
77	30.46	EUR	12:13:56	ISE	00442683335TRLO0-1
176	30.46	EUR	12:13:56	ISE	00442683336TRLO0-1
94	30.46	EUR	12:13:56	ISE	00442683338TRLO0-1
65	30.44	EUR	12:14:19	ISE	00442683478TRLO0-1
46	30.43	EUR	12:14:39	ISE	00442683609TRLO0-1
19	30.43	EUR	12:14:39	ISE	00442683613TRLO0-1
65	30.42	EUR	12:14:54	ISE	00442683700TRLO0-1
247	30.42	EUR	12:16:13	ISE	00442684026TRLO0-1
236	30.42	EUR	12:17:36	ISE	00442684606TRLO0-1
71	30.42	EUR	12:17:37	ISE	00442684609TRLO0-1
268	30.42	EUR	12:22:39	ISE	00442685903TRLO0-1
66	30.42	EUR	12:22:39	ISE	00442685904TRLO0-1
628	30.42	EUR	12:22:40	ISE	00442685905TRLO0-1
10	30.42	EUR	12:22:40	ISE	00442685906TRLO0-1
379	30.46	EUR	12:27:47	ISE	00442687120TRLO0-1
583	30.47	EUR	12:29:16	ISE	00442687320TRLO0-1
493	30.47	EUR	12:29:16	ISE	00442687326TRLO0-1
158	30.46	EUR	12:29:49	ISE	00442687428TRLO0-1
232	30.47	EUR	12:30:55	ISE	00442687951TRLO0-1
71	30.47	EUR	12:30:55	ISE	00442687960TRLO0-1
67	30.45	EUR	12:31:10	ISE	00442688054TRLO0-1
186	30.45	EUR	12:32:03	ISE	00442688207TRLO0-1
336	30.45	EUR	12:36:35	ISE	00442689205TRLO0-1
149	30.45	EUR	12:36:35	ISE	00442689206TRLO0-1
250	30.45	EUR	12:36:35	ISE	00442689207TRLO0-1
90	30.45	EUR	12:36:35	ISE	00442689208TRLO0-1
200	30.45	EUR	12:36:35	ISE	00442689209TRLO0-1
7	30.45	EUR	12:36:35	ISE	00442689210TRLO0-1
152	30.45	EUR	12:37:37	ISE	00442689420TRLO0-1
101	30.45	EUR	12:38:08	ISE	00442689508TRLO0-1
634	30.45	EUR	12:42:39	ISE	00442691776TRLO0-1
87	30.45	EUR	12:42:39	ISE	00442691778TRLO0-1
49	30.45	EUR	12:42:39	ISE	00442691780TRLO0-1
323	30.44	EUR	12:45:05	ISE	00442692419TRLO0-1
127	30.44	EUR	12:45:05	ISE	00442692420TRLO0-1
140	30.47	EUR	12:50:21	ISE	00442693775TRLO0-1
202	30.47	EUR	12:50:22	ISE	00442693780TRLO0-1
439	30.47	EUR	12:50:57	ISE	00442693922TRLO0-1
41	30.47	EUR	12:50:57	ISE	00442693923TRLO0-1
65	30.46	EUR	12:51:08	ISE	00442693959TRLO0-1
274	30.48	EUR	12:53:51	ISE	00442694579TRLO0-1
116	30.48	EUR	12:53:51	ISE	00442694586TRLO0-1
59	30.47	EUR	12:55:22	ISE	00442695065TRLO0-1
177	30.47	EUR	12:55:23	ISE	00442695067TRLO0-1
250	30.49	EUR	13:02:02	ISE	00442696822TRLO0-1
809	30.5	EUR	13:03:03	ISE	00442697136TRLO0-1
5	30.5	EUR	13:03:03	ISE	00442697137TRLO0-1
650	30.49	EUR	13:03:03	ISE	00442697139TRLO0-1
110	30.49	EUR	13:03:03	ISE	00442697140TRLO0-1
140	30.49	EUR	13:03:03	ISE	00442697142TRLO0-1
187	30.49	EUR	13:03:03	ISE	00442697143TRLO0-1
373	30.53	EUR	13:06:16	ISE	00442698167TRLO0-1
250	30.53	EUR	13:06:16	ISE	00442698169TRLO0-1
210	30.53	EUR	13:06:16	ISE	00442698170TRLO0-1
27	30.53	EUR	13:06:17	ISE	00442698171TRLO0-1
306	30.53	EUR	13:06:20	ISE	00442698190TRLO0-1
86	30.52	EUR	13:07:15	ISE	00442698370TRLO0-1
218	30.52	EUR	13:07:15	ISE	00442698372TRLO0-1
141	30.5	EUR	13:07:43	ISE	00442698493TRLO0-1
148	30.53	EUR	13:09:57	ISE	00442699070TRLO0-1
80	30.53	EUR	13:09:57	ISE	00442699074TRLO0-1
118	30.53	EUR	13:09:58	ISE	00442699092TRLO0-1
336	30.53	EUR	13:10:02	ISE	00442699117TRLO0-1
125	30.53	EUR	13:10:03	ISE	00442699122TRLO0-1
104	30.52	EUR	13:10:42	ISE	00442699426TRLO0-1
34	30.52	EUR	13:13:53	ISE	00442700235TRLO0-1
268	30.52	EUR	13:14:00	ISE	00442700249TRLO0-1
62	30.52	EUR	13:14:00	ISE	00442700250TRLO0-1
49	30.52	EUR	13:14:00	ISE	00442700251TRLO0-1
90	30.52	EUR	13:14:00	ISE	00442700252TRLO0-1
257	30.53	EUR	13:16:13	ISE	00442700864TRLO0-1
126	30.52	EUR	13:16:13	ISE	00442700866TRLO0-1
66	30.51	EUR	13:16:40	ISE	00442700969TRLO0-1
160	30.51	EUR	13:17:28	ISE	00442701195TRLO0-1
157	30.51	EUR	13:18:37	ISE	00442701491TRLO0-1
103	30.5	EUR	13:19:06	ISE	00442701583TRLO0-1
188	30.51	EUR	13:21:52	ISE	00442702712TRLO0-1
61	30.51	EUR	13:21:52	ISE	00442702713TRLO0-1
230	30.51	EUR	13:21:52	ISE	00442702714TRLO0-1
82	30.5	EUR	13:22:23	ISE	00442702901TRLO0-1
23	30.5	EUR	13:22:23	ISE	00442702904TRLO0-1
161	30.49	EUR	13:23:35	ISE	00442703424TRLO0-1
80	30.49	EUR	13:23:35	ISE	00442703426TRLO0-1
59	30.47	EUR	13:23:57	ISE	00442703528TRLO0-1
6	30.47	EUR	13:23:57	ISE	00442703529TRLO0-1
86	30.45	EUR	13:24:33	ISE	00442703819TRLO0-1
18	30.45	EUR	13:24:33	ISE	00442703821TRLO0-1
301	30.48	EUR	13:26:46	ISE	00442704390TRLO0-1
68	30.48	EUR	13:26:46	ISE	00442704391TRLO0-1
149	30.48	EUR	13:29:08	ISE	00442705061TRLO0-1
85	30.48	EUR	13:29:08	ISE	00442705065TRLO0-1
332	30.48	EUR	13:30:32	ISE	00442705446TRLO0-1
115	30.49	EUR	13:30:32	ISE	00442705447TRLO0-1
138	30.5	EUR	13:32:26	ISE	00442705878TRLO0-1
237	30.51	EUR	13:33:47	ISE	00442706293TRLO0-1
187	30.51	EUR	13:33:47	ISE	00442706294TRLO0-1
348	30.52	EUR	13:37:06	ISE	00442707102TRLO0-1
541	30.52	EUR	13:37:10	ISE	00442707118TRLO0-1
65	30.52	EUR	13:37:36	ISE	00442707228TRLO0-1
68	30.52	EUR	13:40:00	ISE	00442707846TRLO0-1
135	30.52	EUR	13:40:04	ISE	00442707865TRLO0-1
250	30.52	EUR	13:40:04	ISE	00442707867TRLO0-1
75	30.52	EUR	13:40:04	ISE	00442707868TRLO0-1
176	30.52	EUR	13:41:00	ISE	00442708088TRLO0-1
296	30.52	EUR	13:45:37	ISE	00442709008TRLO0-1
451	30.52	EUR	13:45:38	ISE	00442709013TRLO0-1
240	30.52	EUR	13:45:38	ISE	00442709014TRLO0-1
413	30.52	EUR	13:47:43	ISE	00442709677TRLO0-1
2	30.5	EUR	13:48:38	ISE	00442709863TRLO0-1
6	30.5	EUR	13:48:38	ISE	00442709864TRLO0-1
7	30.5	EUR	13:48:39	ISE	00442709865TRLO0-1
34	30.5	EUR	13:48:39	ISE	00442709866TRLO0-1
71	30.5	EUR	13:48:39	ISE	00442709867TRLO0-1
60	30.5	EUR	13:48:39	ISE	00442709868TRLO0-1
67	30.49	EUR	13:48:53	ISE	00442709916TRLO0-1
105	30.49	EUR	13:49:28	ISE	00442710031TRLO0-1
1202	30.52	EUR	13:57:11	ISE	00442711949TRLO0-1
100	30.52	EUR	13:57:11	ISE	00442711950TRLO0-1
80	30.52	EUR	13:57:11	ISE	00442711951TRLO0-1
228	30.52	EUR	13:57:11	ISE	00442711952TRLO0-1
22	30.52	EUR	13:57:11	ISE	00442711953TRLO0-1
100	30.52	EUR	13:57:11	ISE	00442711954TRLO0-1
19	30.52	EUR	13:57:11	ISE	00442711955TRLO0-1
157	30.51	EUR	13:58:55	ISE	00442712421TRLO0-1
65	30.51	EUR	13:58:55	ISE	00442712423TRLO0-1
163	30.51	EUR	13:58:55	ISE	00442712424TRLO0-1
46	30.5	EUR	13:59:27	ISE	00442712729TRLO0-1
66	30.5	EUR	13:59:27	ISE	00442712731TRLO0-1
66	30.5	EUR	13:59:27	ISE	00442712736TRLO0-1
69	30.51	EUR	14:00:17	ISE	00442713039TRLO0-1
148	30.51	EUR	14:00:17	ISE	00442713041TRLO0-1
252	30.53	EUR	14:03:07	ISE	00442714419TRLO0-1
250	30.53	EUR	14:03:07	ISE	00442714422TRLO0-1
88	30.53	EUR	14:03:07	ISE	00442714423TRLO0-1
200	30.53	EUR	14:03:07	ISE	00442714424TRLO0-1
1	30.53	EUR	14:03:07	ISE	00442714425TRLO0-1
433	30.54	EUR	14:07:32	ISE	00442715680TRLO0-1
122	30.57	EUR	14:10:57	ISE	00442716550TRLO0-1
316	30.56	EUR	14:10:58	ISE	00442716570TRLO0-1
102	30.56	EUR	14:10:58	ISE	00442716572TRLO0-1
83	30.57	EUR	14:13:37	ISE	00442717342TRLO0-1
51	30.57	EUR	14:13:37	ISE	00442717343TRLO0-1
176	30.57	EUR	14:13:37	ISE	00442717344TRLO0-1
200	30.56	EUR	14:13:37	ISE	00442717345TRLO0-1
250	30.57	EUR	14:13:37	ISE	00442717346TRLO0-1
100	30.57	EUR	14:13:37	ISE	00442717348TRLO0-1
332	30.57	EUR	14:13:37	ISE	00442717349TRLO0-1
387	30.56	EUR	14:13:41	ISE	00442717367TRLO0-1
76	30.56	EUR	14:13:44	ISE	00442717388TRLO0-1
250	30.54	EUR	14:15:49	ISE	00442718017TRLO0-1
12	30.54	EUR	14:15:49	ISE	00442718018TRLO0-1
126	30.54	EUR	14:15:49	ISE	00442718019TRLO0-1
102	30.52	EUR	14:16:36	ISE	00442718296TRLO0-1
241	30.51	EUR	14:17:53	ISE	00442718683TRLO0-1
234	30.52	EUR	14:19:42	ISE	00442719189TRLO0-1
34	30.52	EUR	14:19:43	ISE	00442719190TRLO0-1
113	30.53	EUR	14:20:54	ISE	00442719540TRLO0-1
260	30.53	EUR	14:20:54	ISE	00442719550TRLO0-1
240	30.53	EUR	14:22:24	ISE	00442720267TRLO0-1
111	30.53	EUR	14:22:24	ISE	00442720270TRLO0-1
80	30.53	EUR	14:22:24	ISE	00442720275TRLO0-1
304	30.53	EUR	14:23:40	ISE	00442720708TRLO0-1
71	30.52	EUR	14:23:40	ISE	00442720709TRLO0-1
1128	30.53	EUR	14:27:57	ISE	00442722083TRLO0-1
219	30.53	EUR	14:28:16	ISE	00442722201TRLO0-1
303	30.52	EUR	14:30:05	ISE	00442722957TRLO0-1
35	30.52	EUR	14:30:05	ISE	00442722959TRLO0-1
388	30.51	EUR	14:30:45	ISE	00442723299TRLO0-1
200	30.51	EUR	14:30:45	ISE	00442723309TRLO0-1
129	30.5	EUR	14:31:05	ISE	00442723494TRLO0-1
131	30.5	EUR	14:31:06	ISE	00442723498TRLO0-1
70	30.5	EUR	14:31:17	ISE	00442723611TRLO0-1
17	30.52	EUR	14:32:00	ISE	00442724054TRLO0-1
183	30.52	EUR	14:32:00	ISE	00442724060TRLO0-1
251	30.52	EUR	14:32:00	ISE	00442724062TRLO0-1
70	30.51	EUR	14:32:12	ISE	00442724221TRLO0-1
70	30.51	EUR	14:32:12	ISE	00442724229TRLO0-1
160	30.52	EUR	14:32:36	ISE	00442724433TRLO0-1
18	30.52	EUR	14:32:38	ISE	00442724448TRLO0-1
52	30.52	EUR	14:32:38	ISE	00442724449TRLO0-1
511	30.51	EUR	14:33:50	ISE	00442725044TRLO0-1
179	30.51	EUR	14:33:50	ISE	00442725046TRLO0-1
30	30.5	EUR	14:34:12	ISE	00442725277TRLO0-1
200	30.5	EUR	14:34:12	ISE	00442725280TRLO0-1
70	30.49	EUR	14:34:25	ISE	00442725442TRLO0-1
110	30.49	EUR	14:34:25	ISE	00442725455TRLO0-1
130	30.48	EUR	14:35:08	ISE	00442725961TRLO0-1
272	30.48	EUR	14:35:08	ISE	00442725969TRLO0-1
331	30.5	EUR	14:36:27	ISE	00442726606TRLO0-1
59	30.5	EUR	14:36:27	ISE	00442726607TRLO0-1
29	30.5	EUR	14:36:27	ISE	00442726608TRLO0-1
204	30.5	EUR	14:36:27	ISE	00442726609TRLO0-1
492	30.49	EUR	14:37:39	ISE	00442727159TRLO0-1
115	30.49	EUR	14:37:39	ISE	00442727160TRLO0-1
65	30.48	EUR	14:37:51	ISE	00442727267TRLO0-1
66	30.48	EUR	14:37:51	ISE	00442727272TRLO0-1
65	30.47	EUR	14:38:01	ISE	00442727367TRLO0-1
66	30.46	EUR	14:38:11	ISE	00442727490TRLO0-1
123	30.46	EUR	14:38:35	ISE	00442727639TRLO0-1
221	30.46	EUR	14:39:05	ISE	00442727938TRLO0-1
115	30.46	EUR	14:39:05	ISE	00442727939TRLO0-1
181	30.45	EUR	14:39:37	ISE	00442728206TRLO0-1
73	30.45	EUR	14:39:37	ISE	00442728207TRLO0-1
131	30.45	EUR	14:40:06	ISE	00442728483TRLO0-1
52	30.45	EUR	14:40:06	ISE	00442728484TRLO0-1
61	30.45	EUR	14:40:06	ISE	00442728485TRLO0-1
67	30.44	EUR	14:40:21	ISE	00442728588TRLO0-1
68	30.43	EUR	14:40:36	ISE	00442728710TRLO0-1
105	30.43	EUR	14:40:36	ISE	00442728739TRLO0-1
68	30.42	EUR	14:40:52	ISE	00442728898TRLO0-1
181	30.42	EUR	14:41:20	ISE	00442729131TRLO0-1
75	30.42	EUR	14:41:20	ISE	00442729133TRLO0-1
270	30.41	EUR	14:42:09	ISE	00442729504TRLO0-1
84	30.41	EUR	14:42:09	ISE	00442729507TRLO0-1
91	30.43	EUR	14:43:31	ISE	00442730029TRLO0-1
428	30.43	EUR	14:43:31	ISE	00442730032TRLO0-1
339	30.45	EUR	14:44:26	ISE	00442730397TRLO0-1
187	30.45	EUR	14:44:26	ISE	00442730399TRLO0-1
68	30.44	EUR	14:44:43	ISE	00442730504TRLO0-1
68	30.44	EUR	14:44:43	ISE	00442730511TRLO0-1
67	30.42	EUR	14:45:06	ISE	00442730636TRLO0-1
100	30.42	EUR	14:45:06	ISE	00442730637TRLO0-1
71	30.42	EUR	14:45:28	ISE	00442730766TRLO0-1
95	30.42	EUR	14:45:28	ISE	00442730767TRLO0-1
750	30.44	EUR	14:47:53	ISE	00442731769TRLO0-1
250	30.44	EUR	14:47:54	ISE	00442731770TRLO0-1
114	30.44	EUR	14:47:54	ISE	00442731771TRLO0-1
71	30.43	EUR	14:48:02	ISE	00442731900TRLO0-1
193	30.43	EUR	14:48:58	ISE	00442732337TRLO0-1
257	30.43	EUR	14:49:08	ISE	00442732436TRLO0-1
41	30.44	EUR	14:50:52	ISE	00442733115TRLO0-1
401	30.44	EUR	14:50:52	ISE	00442733116TRLO0-1
409	30.44	EUR	14:50:52	ISE	00442733117TRLO0-1
71	30.43	EUR	14:50:55	ISE	00442733157TRLO0-1
25	30.49	EUR	14:55:08	ISE	00442734839TRLO0-1
554	30.47	EUR	14:55:20	ISE	00442734915TRLO0-1
310	30.47	EUR	14:55:20	ISE	00442734917TRLO0-1
250	30.47	EUR	14:55:20	ISE	00442734918TRLO0-1
189	30.47	EUR	14:55:20	ISE	00442734919TRLO0-1
331	30.49	EUR	14:56:44	ISE	00442735578TRLO0-1
102	30.49	EUR	14:56:44	ISE	00442735579TRLO0-1
73	30.49	EUR	14:56:44	ISE	00442735582TRLO0-1
231	30.49	EUR	14:56:44	ISE	00442735583TRLO0-1
72	30.49	EUR	14:56:44	ISE	00442735584TRLO0-1
62	30.49	EUR	14:56:44	ISE	00442735585TRLO0-1
40	30.49	EUR	14:56:44	ISE	00442735586TRLO0-1
20	30.49	EUR	14:56:44	ISE	00442735587TRLO0-1
22	30.49	EUR	14:56:44	ISE	00442735588TRLO0-1
12	30.49	EUR	14:56:44	ISE	00442735589TRLO0-1
31	30.49	EUR	14:56:44	ISE	00442735590TRLO0-1
22	30.49	EUR	14:56:44	ISE	00442735591TRLO0-1
6	30.49	EUR	14:56:44	ISE	00442735592TRLO0-1
7	30.49	EUR	14:56:44	ISE	00442735593TRLO0-1
11	30.49	EUR	14:56:44	ISE	00442735594TRLO0-1
16	30.49	EUR	14:56:44	ISE	00442735595TRLO0-1
14	30.49	EUR	14:56:44	ISE	00442735596TRLO0-1
59	30.49	EUR	14:56:44	ISE	00442735598TRLO0-1
151	30.49	EUR	14:56:44	ISE	00442735599TRLO0-1
40	30.5	EUR	14:58:40	ISE	00442736432TRLO0-1
414	30.5	EUR	14:58:40	ISE	00442736438TRLO0-1
250	30.5	EUR	14:58:40	ISE	00442736453TRLO0-1
88	30.5	EUR	14:58:40	ISE	00442736457TRLO0-1
309	30.5	EUR	14:58:40	ISE	00442736461TRLO0-1
364	30.52	EUR	15:01:14	ISE	00442737606TRLO0-1
400	30.52	EUR	15:01:15	ISE	00442737608TRLO0-1
116	30.52	EUR	15:01:15	ISE	00442737609TRLO0-1
516	30.52	EUR	15:01:32	ISE	00442737724TRLO0-1
323	30.52	EUR	15:01:32	ISE	00442737729TRLO0-1
442	30.51	EUR	15:02:56	ISE	00442738401TRLO0-1
250	30.51	EUR	15:02:56	ISE	00442738414TRLO0-1
81	30.51	EUR	15:02:56	ISE	00442738415TRLO0-1
225	30.5	EUR	15:03:28	ISE	00442738696TRLO0-1
127	30.5	EUR	15:03:28	ISE	00442738697TRLO0-1
68	30.5	EUR	15:03:45	ISE	00442738801TRLO0-1
118	30.5	EUR	15:03:56	ISE	00442738875TRLO0-1
98	30.5	EUR	15:03:56	ISE	00442738877TRLO0-1
23	30.5	EUR	15:04:31	ISE	00442739179TRLO0-1
407	30.51	EUR	15:05:08	ISE	00442739459TRLO0-1
238	30.51	EUR	15:05:16	ISE	00442739512TRLO0-1
70	30.51	EUR	15:05:20	ISE	00442739547TRLO0-1
302	30.51	EUR	15:06:05	ISE	00442739828TRLO0-1
233	30.51	EUR	15:06:26	ISE	00442740027TRLO0-1
612	30.51	EUR	15:08:24	ISE	00442740877TRLO0-1
49	30.51	EUR	15:08:25	ISE	00442740885TRLO0-1
188	30.51	EUR	15:08:25	ISE	00442740886TRLO0-1
57	30.51	EUR	15:08:25	ISE	00442740887TRLO0-1
624	30.51	EUR	15:10:10	ISE	00442741822TRLO0-1
70	30.51	EUR	15:10:10	ISE	00442741823TRLO0-1
129	30.51	EUR	15:10:10	ISE	00442741824TRLO0-1
64	30.5	EUR	15:10:14	ISE	00442741844TRLO0-1
8	30.5	EUR	15:10:14	ISE	00442741845TRLO0-1
153	30.49	EUR	15:10:43	ISE	00442741991TRLO0-1
33	30.49	EUR	15:10:43	ISE	00442741995TRLO0-1
87	30.47	EUR	15:11:58	ISE	00442742559TRLO0-1
924	30.52	EUR	15:13:07	ISE	00442743280TRLO0-1
132	30.52	EUR	15:13:07	ISE	00442743284TRLO0-1
72	30.52	EUR	15:13:07	ISE	00442743294TRLO0-1
7	30.52	EUR	15:13:42	ISE	00442743621TRLO0-1
105	30.52	EUR	15:13:44	ISE	00442743652TRLO0-1
19	30.52	EUR	15:13:52	ISE	00442743711TRLO0-1
159	30.52	EUR	15:13:52	ISE	00442743712TRLO0-1
225	30.52	EUR	15:14:27	ISE	00442744087TRLO0-1
124	30.52	EUR	15:15:42	ISE	00442744645TRLO0-1
286	30.52	EUR	15:16:08	ISE	00442744845TRLO0-1
80	30.52	EUR	15:16:08	ISE	00442744854TRLO0-1
131	30.52	EUR	15:16:21	ISE	00442744960TRLO0-1
115	30.52	EUR	15:16:21	ISE	00442744963TRLO0-1
151	30.52	EUR	15:16:22	ISE	00442744979TRLO0-1
119	30.52	EUR	15:16:24	ISE	00442745013TRLO0-1
219	30.52	EUR	15:16:25	ISE	00442745029TRLO0-1
92	30.52	EUR	15:16:26	ISE	00442745053TRLO0-1
105	30.52	EUR	15:16:50	ISE	00442745320TRLO0-1
83	30.52	EUR	15:16:51	ISE	00442745339TRLO0-1
80	30.52	EUR	15:16:52	ISE	00442745382TRLO0-1
74	30.52	EUR	15:16:53	ISE	00442745387TRLO0-1
83	30.52	EUR	15:17:03	ISE	00442745537TRLO0-1
80	30.51	EUR	15:19:28	ISE	00442746501TRLO0-1
1008	30.51	EUR	15:20:30	ISE	00442747038TRLO0-1
187	30.51	EUR	15:20:59	ISE	00442747283TRLO0-1
67	30.51	EUR	15:20:59	ISE	00442747285TRLO0-1
528	30.51	EUR	15:22:25	ISE	00442747968TRLO0-1
112	30.51	EUR	15:22:25	ISE	00442747970TRLO0-1
186	30.5	EUR	15:22:53	ISE	00442748171TRLO0-1
67	30.49	EUR	15:23:06	ISE	00442748287TRLO0-1
120	30.51	EUR	15:23:28	ISE	00442748444TRLO0-1
70	30.51	EUR	15:23:28	ISE	00442748446TRLO0-1
19	30.51	EUR	15:23:28	ISE	00442748448TRLO0-1
67	30.5	EUR	15:23:43	ISE	00442748550TRLO0-1
67	30.49	EUR	15:23:52	ISE	00442748606TRLO0-1
856	30.51	EUR	15:25:59	ISE	00442749753TRLO0-1
190	30.52	EUR	15:25:59	ISE	00442749755TRLO0-1
440	30.51	EUR	15:27:30	ISE	00442750469TRLO0-1
120	30.52	EUR	15:27:49	ISE	00442750589TRLO0-1
356	30.57	EUR	15:29:18	ISE	00442751411TRLO0-1
250	30.57	EUR	15:29:18	ISE	00442751412TRLO0-1
150	30.57	EUR	15:29:18	ISE	00442751413TRLO0-1
250	30.57	EUR	15:29:18	ISE	00442751414TRLO0-1
81	30.57	EUR	15:29:18	ISE	00442751415TRLO0-1
13	30.56	EUR	15:29:30	ISE	00442751510TRLO0-1
53	30.56	EUR	15:29:30	ISE	00442751511TRLO0-1
182	30.54	EUR	15:30:00	ISE	00442751740TRLO0-1
75	30.54	EUR	15:30:00	ISE	00442751742TRLO0-1
96	30.55	EUR	15:30:23	ISE	00442751951TRLO0-1
69	30.55	EUR	15:30:23	ISE	00442751954TRLO0-1
25	30.54	EUR	15:30:39	ISE	00442752105TRLO0-1
41	30.54	EUR	15:30:39	ISE	00442752106TRLO0-1
12	30.53	EUR	15:31:05	ISE	00442752309TRLO0-1
137	30.53	EUR	15:31:05	ISE	00442752310TRLO0-1
14	30.53	EUR	15:31:05	ISE	00442752311TRLO0-1
66	30.52	EUR	15:31:14	ISE	00442752387TRLO0-1
58	30.51	EUR	15:32:33	ISE	00442753154TRLO0-1
189	30.51	EUR	15:32:33	ISE	00442753159TRLO0-1
200	30.51	EUR	15:32:33	ISE	00442753172TRLO0-1
22	30.51	EUR	15:32:33	ISE	00442753175TRLO0-1
163	30.51	EUR	15:32:57	ISE	00442753396TRLO0-1
162	30.49	EUR	15:33:27	ISE	00442753621TRLO0-1
453	30.51	EUR	15:35:23	ISE	00442754526TRLO0-1
250	30.52	EUR	15:35:23	ISE	00442754527TRLO0-1
6	30.52	EUR	15:35:23	ISE	00442754528TRLO0-1
393	30.51	EUR	15:36:30	ISE	00442755122TRLO0-1
100	30.5	EUR	15:36:58	ISE	00442755372TRLO0-1
113	30.5	EUR	15:36:58	ISE	00442755374TRLO0-1
68	30.5	EUR	15:37:16	ISE	00442755566TRLO0-1
124	30.49	EUR	15:37:37	ISE	00442755723TRLO0-1
22	30.49	EUR	15:38:05	ISE	00442756000TRLO0-1
135	30.49	EUR	15:38:05	ISE	00442756001TRLO0-1
69	30.49	EUR	15:38:05	ISE	00442756002TRLO0-1
15	30.44	EUR	15:38:25	ISE	00442756600TRLO0-1
54	30.44	EUR	15:38:25	ISE	00442756601TRLO0-1
68	30.43	EUR	15:38:32	ISE	00442756687TRLO0-1
42	30.43	EUR	15:39:17	ISE	00442757179TRLO0-1
37	30.43	EUR	15:39:17	ISE	00442757182TRLO0-1
77	30.43	EUR	15:39:17	ISE	00442757183TRLO0-1
50	30.42	EUR	15:39:46	ISE	00442757392TRLO0-1
25	30.42	EUR	15:39:46	ISE	00442757394TRLO0-1
36	30.42	EUR	15:39:46	ISE	00442757395TRLO0-1
82	30.42	EUR	15:39:46	ISE	00442757396TRLO0-1
64	30.42	EUR	15:39:53	ISE	00442757469TRLO0-1
118	30.42	EUR	15:39:53	ISE	00442757490TRLO0-1
295	30.42	EUR	15:40:55	ISE	00442758112TRLO0-1
71	30.42	EUR	15:40:57	ISE	00442758144TRLO0-1
133	30.42	EUR	15:41:09	ISE	00442758268TRLO0-1
105	30.42	EUR	15:41:09	ISE	00442758292TRLO0-1
165	30.45	EUR	15:42:58	ISE	00442759195TRLO0-1
6	30.45	EUR	15:42:58	ISE	00442759196TRLO0-1
237	30.44	EUR	15:43:43	ISE	00442759560TRLO0-1
148	30.44	EUR	15:43:43	ISE	00442759562TRLO0-1
406	30.44	EUR	15:43:43	ISE	00442759563TRLO0-1
157	30.44	EUR	15:43:43	ISE	00442759564TRLO0-1
96	30.44	EUR	15:43:43	ISE	00442759565TRLO0-1
137	30.49	EUR	15:47:12	ISE	00442761244TRLO0-1
338	30.52	EUR	15:48:10	ISE	00442761672TRLO0-1
17	30.52	EUR	15:48:10	ISE	00442761673TRLO0-1
280	30.52	EUR	15:48:10	ISE	00442761674TRLO0-1
250	30.52	EUR	15:48:10	ISE	00442761676TRLO0-1
150	30.52	EUR	15:48:10	ISE	00442761678TRLO0-1
250	30.52	EUR	15:48:10	ISE	00442761679TRLO0-1
250	30.52	EUR	15:48:10	ISE	00442761680TRLO0-1
10	30.52	EUR	15:48:10	ISE	00442761681TRLO0-1
102	30.52	EUR	15:48:10	ISE	00442761682TRLO0-1
83	30.51	EUR	15:48:22	ISE	00442761812TRLO0-1
71	30.51	EUR	15:48:22	ISE	00442761830TRLO0-1
132	30.54	EUR	15:49:55	ISE	00442762644TRLO0-1
250	30.54	EUR	15:49:55	ISE	00442762645TRLO0-1
4	30.54	EUR	15:49:55	ISE	00442762646TRLO0-1
215	30.54	EUR	15:49:55	ISE	00442762647TRLO0-1
68	30.53	EUR	15:50:07	ISE	00442762757TRLO0-1
73	30.52	EUR	15:50:13	ISE	00442762782TRLO0-1
175	30.52	EUR	15:50:25	ISE	00442762854TRLO0-1
157	30.52	EUR	15:50:29	ISE	00442762916TRLO0-1
65	30.52	EUR	15:50:38	ISE	00442763008TRLO0-1
204	30.52	EUR	15:50:39	ISE	00442763015TRLO0-1
10	30.52	EUR	15:50:39	ISE	00442763016TRLO0-1
72	30.52	EUR	15:51:30	ISE	00442763322TRLO0-1
174	30.51	EUR	15:52:12	ISE	00442763585TRLO0-1
235	30.51	EUR	15:52:12	ISE	00442763586TRLO0-1
73	30.49	EUR	15:52:24	ISE	00442763660TRLO0-1
146	30.5	EUR	15:53:09	ISE	00442763912TRLO0-1
300	30.5	EUR	15:53:09	ISE	00442763915TRLO0-1
37	30.49	EUR	15:54:03	ISE	00442764227TRLO0-1
409	30.49	EUR	15:54:03	ISE	00442764228TRLO0-1
73	30.48	EUR	15:54:07	ISE	00442764252TRLO0-1
73	30.47	EUR	15:54:20	ISE	00442764399TRLO0-1
73	30.47	EUR	15:54:24	ISE	00442764430TRLO0-1
125	30.48	EUR	15:55:00	ISE	00442764728TRLO0-1
20	30.48	EUR	15:55:00	ISE	00442764730TRLO0-1
182	30.48	EUR	15:55:01	ISE	00442764731TRLO0-1
7	30.5	EUR	15:56:11	ISE	00442765219TRLO0-1
42	30.5	EUR	15:56:13	ISE	00442765229TRLO0-1
77	30.5	EUR	15:56:13	ISE	00442765231TRLO0-1
166	30.5	EUR	15:56:15	ISE	00442765243TRLO0-1
78	30.5	EUR	15:56:16	ISE	00442765247TRLO0-1
236	30.5	EUR	15:56:20	ISE	00442765275TRLO0-1
136	30.52	EUR	15:58:45	ISE	00442766418TRLO0-1
351	30.52	EUR	15:58:45	ISE	00442766431TRLO0-1
660	30.52	EUR	15:58:46	ISE	00442766442TRLO0-1
46	30.52	EUR	15:58:47	ISE	00442766449TRLO0-1
41	30.52	EUR	15:58:50	ISE	00442766476TRLO0-1
40	30.52	EUR	15:58:55	ISE	00442766559TRLO0-1
233	30.54	EUR	16:00:01	ISE	00442767437TRLO0-1
280	30.54	EUR	16:00:19	ISE	00442767699TRLO0-1
168	30.54	EUR	16:00:19	ISE	00442767700TRLO0-1
214	30.57	EUR	16:01:30	ISE	00442768333TRLO0-1
134	30.58	EUR	16:01:54	ISE	00442768658TRLO0-1
65	30.59	EUR	16:02:38	ISE	00442769092TRLO0-1
471	30.59	EUR	16:02:38	ISE	00442769094TRLO0-1
67	30.57	EUR	16:02:50	ISE	00442769189TRLO0-1
67	30.57	EUR	16:02:55	ISE	00442769225TRLO0-1
533	30.57	EUR	16:06:01	ISE	00442771094TRLO0-1
176	30.57	EUR	16:06:02	ISE	00442771098TRLO0-1
101	30.57	EUR	16:06:03	ISE	00442771121TRLO0-1
212	30.59	EUR	16:06:51	ISE	00442771546TRLO0-1
251	30.59	EUR	16:09:09	ISE	00442772834TRLO0-1
90	30.59	EUR	16:10:09	ISE	00442773336TRLO0-1
71	30.58	EUR	16:10:53	ISE	00442773845TRLO0-1
65	30.58	EUR	16:11:31	ISE	00442774164TRLO0-1
143	30.57	EUR	16:11:40	ISE	00442774256TRLO0-1
105	30.57	EUR	16:12:11	ISE	00442774506TRLO0-1
166	30.58	EUR	16:12:37	ISE	00442774701TRLO0-1
87	30.58	EUR	16:12:38	ISE	00442774703TRLO0-1
129	30.58	EUR	16:12:43	ISE	00442774726TRLO0-1
86	30.58	EUR	16:12:46	ISE	00442774736TRLO0-1
15	30.58	EUR	16:12:46	ISE	00442774737TRLO0-1
96	30.58	EUR	16:12:47	ISE	00442774743TRLO0-1
78	30.59	EUR	16:12:57	ISE	00442774823TRLO0-1
127	30.59	EUR	16:12:57	ISE	00442774824TRLO0-1
83	30.58	EUR	16:13:08	ISE	00442774970TRLO0-1
4	30.58	EUR	16:13:08	ISE	00442774971TRLO0-1
60	30.58	EUR	16:13:39	ISE	00442775168TRLO0-1
139	30.58	EUR	16:13:42	ISE	00442775202TRLO0-1
92	30.58	EUR	16:13:43	ISE	00442775214TRLO0-1
90	30.58	EUR	16:13:44	ISE	00442775218TRLO0-1
95	30.58	EUR	16:13:45	ISE	00442775224TRLO0-1
92	30.58	EUR	16:13:46	ISE	00442775225TRLO0-1
89	30.58	EUR	16:13:47	ISE	00442775234TRLO0-1
5	30.58	EUR	16:13:47	ISE	00442775235TRLO0-1
92	30.58	EUR	16:13:50	ISE	00442775248TRLO0-1
60	30.58	EUR	16:13:50	ISE	00442775249TRLO0-1
305	30.59	EUR	16:14:30	ISE	00442775540TRLO0-1
412	30.59	EUR	16:14:30	ISE	00442775541TRLO0-1
70	30.59	EUR	16:14:30	ISE	00442775542TRLO0-1
250	30.59	EUR	16:14:30	ISE	00442775543TRLO0-1
18	30.59	EUR	16:14:30	ISE	00442775544TRLO0-1
47	30.59	EUR	16:14:30	ISE	00442775545TRLO0-1
33	30.59	EUR	16:14:30	ISE	00442775546TRLO0-1
29	30.59	EUR	16:14:30	ISE	00442775547TRLO0-1
10	30.59	EUR	16:14:30	ISE	00442775548TRLO0-1
98	30.59	EUR	16:14:31	ISE	00442775553TRLO0-1
40	30.59	EUR	16:14:31	ISE	00442775554TRLO0-1
26	30.59	EUR	16:14:31	ISE	00442775555TRLO0-1
293	30.59	EUR	16:14:37	ISE	00442775609TRLO0-1
457	30.59	EUR	16:15:10	ISE	00442775957TRLO0-1
213	30.59	EUR	16:15:10	ISE	00442775958TRLO0-1
244	30.59	EUR	16:15:10	ISE	00442775959TRLO0-1
256	30.59	EUR	16:15:10	ISE	00442775960TRLO0-1
457	30.59	EUR	16:15:19	ISE	00442776058TRLO0-1
364	30.59	EUR	16:15:20	ISE	00442776068TRLO0-1
93	30.59	EUR	16:15:20	ISE	00442776069TRLO0-1
157	30.59	EUR	16:15:20	ISE	00442776070TRLO0-1
53	30.59	EUR	16:15:20	ISE	00442776071TRLO0-1
82	30.59	EUR	16:15:20	ISE	00442776072TRLO0-1
322	30.59	EUR	16:15:20	ISE	00442776073TRLO0-1
261	30.59	EUR	16:15:20	ISE	00442776074TRLO0-1

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

POSCKKDQCBKDPCD

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94