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

7th Nov 2019 07:00

RNS Number : 5503S

CRH PLC

07 November 2019

7th November 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 6th November 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:			130,000
Highest price paid per share:			€33.55
Lowest price paid per share:			€32.95
Volume weighted average price paid:			€33.2464

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 51,703,493 of its ordinary shares in treasury which represents 6.13% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 791,686,845 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	33.2464	130,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
51	33.4	EUR	08:00:01	ISE	00451102221TRLO0-1
51	33.38	EUR	08:00:02	ISE	00451103344TRLO0-1
84	33.42	EUR	08:00:02	ISE	00451103938TRLO0-1
126	33.48	EUR	08:01:05	ISE	00451105496TRLO0-1
130	33.48	EUR	08:01:05	ISE	00451105498TRLO0-1
150	33.48	EUR	08:02:04	ISE	00451106069TRLO0-1
268	33.45	EUR	08:03:03	ISE	00451106542TRLO0-1
39	33.49	EUR	08:04:01	ISE	00451106800TRLO0-1
45	33.49	EUR	08:04:01	ISE	00451106838TRLO0-1
59	33.43	EUR	08:04:04	ISE	00451107107TRLO0-1
113	33.4	EUR	08:05:00	ISE	00451107749TRLO0-1
9	33.47	EUR	08:05:05	ISE	00451108289TRLO0-1
29	33.47	EUR	08:05:05	ISE	00451108290TRLO0-1
73	33.47	EUR	08:05:05	ISE	00451108291TRLO0-1
15	33.45	EUR	08:06:01	ISE	00451108414TRLO0-1
206	33.44	EUR	08:06:05	ISE	00451108819TRLO0-1
83	33.44	EUR	08:06:05	ISE	00451108830TRLO0-1
14	33.44	EUR	08:06:05	ISE	00451108837TRLO0-1
76	33.43	EUR	08:07:01	ISE	00451108984TRLO0-1
54	33.43	EUR	08:07:02	ISE	00451109051TRLO0-1
21	33.43	EUR	08:07:02	ISE	00451109053TRLO0-1
293	33.46	EUR	08:09:00	ISE	00451109939TRLO0-1
233	33.45	EUR	08:09:01	ISE	00451110083TRLO0-1
140	33.45	EUR	08:09:01	ISE	00451110085TRLO0-1
59	33.45	EUR	08:09:02	ISE	00451110161TRLO0-1
64	33.45	EUR	08:09:02	ISE	00451110206TRLO0-1
105	33.42	EUR	08:10:04	ISE	00451110826TRLO0-1
72	33.42	EUR	08:10:04	ISE	00451110827TRLO0-1
65	33.42	EUR	08:10:04	ISE	00451110828TRLO0-1
59	33.42	EUR	08:10:04	ISE	00451110829TRLO0-1
143	33.41	EUR	08:12:01	ISE	00451111420TRLO0-1
38	33.41	EUR	08:12:01	ISE	00451111421TRLO0-1
79	33.41	EUR	08:12:01	ISE	00451111422TRLO0-1
103	33.41	EUR	08:13:03	ISE	00451111893TRLO0-1
92	33.41	EUR	08:13:04	ISE	00451111899TRLO0-1
55	33.41	EUR	08:13:05	ISE	00451111982TRLO0-1
94	33.41	EUR	08:14:00	ISE	00451112033TRLO0-1
75	33.41	EUR	08:14:01	ISE	00451112130TRLO0-1
80	33.41	EUR	08:14:01	ISE	00451112133TRLO0-1
234	33.39	EUR	08:14:05	ISE	00451112371TRLO0-1
61	33.39	EUR	08:15:05	ISE	00451113082TRLO0-1
141	33.39	EUR	08:15:05	ISE	00451113088TRLO0-1
212	33.38	EUR	08:15:05	ISE	00451113098TRLO0-1
207	33.39	EUR	08:16:03	ISE	00451113476TRLO0-1
61	33.38	EUR	08:16:04	ISE	00451113566TRLO0-1
117	33.37	EUR	08:17:02	ISE	00451114156TRLO0-1
71	33.37	EUR	08:17:02	ISE	00451114157TRLO0-1
121	33.34	EUR	08:17:04	ISE	00451114451TRLO0-1
116	33.33	EUR	08:18:01	ISE	00451114687TRLO0-1
171	33.3	EUR	08:18:04	ISE	00451114976TRLO0-1
66	33.3	EUR	08:18:04	ISE	00451114977TRLO0-1
250	33.35	EUR	08:20:03	ISE	00451115840TRLO0-1
148	33.35	EUR	08:20:03	ISE	00451115841TRLO0-1
1	33.38	EUR	08:24:00	ISE	00451117592TRLO0-1
396	33.39	EUR	08:24:01	ISE	00451117747TRLO0-1
519	33.38	EUR	08:24:03	ISE	00451117840TRLO0-1
441	33.38	EUR	08:24:03	ISE	00451117841TRLO0-1
274	33.37	EUR	08:24:04	ISE	00451117880TRLO0-1
21	33.37	EUR	08:24:04	ISE	00451117883TRLO0-1
116	33.37	EUR	08:24:04	ISE	00451117885TRLO0-1
43	33.37	EUR	08:26:01	ISE	00451118543TRLO0-1
174	33.37	EUR	08:26:01	ISE	00451118544TRLO0-1
51	33.37	EUR	08:26:01	ISE	00451118545TRLO0-1
212	33.37	EUR	08:26:01	ISE	00451118548TRLO0-1
111	33.36	EUR	08:27:01	ISE	00451118882TRLO0-1
231	33.37	EUR	08:27:05	ISE	00451119128TRLO0-1
50	33.4	EUR	08:30:00	ISE	00451120020TRLO0-1
181	33.4	EUR	08:30:00	ISE	00451120024TRLO0-1
183	33.4	EUR	08:30:00	ISE	00451120026TRLO0-1
24	33.4	EUR	08:30:00	ISE	00451120027TRLO0-1
139	33.4	EUR	08:30:00	ISE	00451120028TRLO0-1
60	33.39	EUR	08:30:01	ISE	00451120095TRLO0-1
184	33.39	EUR	08:30:01	ISE	00451120109TRLO0-1
216	33.41	EUR	08:33:02	ISE	00451121349TRLO0-1
242	33.41	EUR	08:34:00	ISE	00451121605TRLO0-1
78	33.41	EUR	08:34:02	ISE	00451121755TRLO0-1
660	33.42	EUR	08:35:04	ISE	00451122196TRLO0-1
387	33.42	EUR	08:35:04	ISE	00451122199TRLO0-1
289	33.4	EUR	08:37:03	ISE	00451122762TRLO0-1
102	33.4	EUR	08:37:03	ISE	00451122766TRLO0-1
44	33.4	EUR	08:38:01	ISE	00451122989TRLO0-1
182	33.39	EUR	08:39:04	ISE	00451123534TRLO0-1
134	33.39	EUR	08:39:04	ISE	00451123536TRLO0-1
59	33.4	EUR	08:41:01	ISE	00451124077TRLO0-1
241	33.39	EUR	08:42:00	ISE	00451124323TRLO0-1
156	33.39	EUR	08:42:00	ISE	00451124326TRLO0-1
398	33.39	EUR	08:44:00	ISE	00451125016TRLO0-1
195	33.41	EUR	08:45:02	ISE	00451125593TRLO0-1
106	33.39	EUR	08:45:04	ISE	00451125753TRLO0-1
211	33.39	EUR	08:49:00	ISE	00451127097TRLO0-1
168	33.39	EUR	08:49:00	ISE	00451127126TRLO0-1
169	33.39	EUR	08:51:05	ISE	00451128291TRLO0-1
86	33.39	EUR	08:51:05	ISE	00451128292TRLO0-1
126	33.39	EUR	08:51:05	ISE	00451128293TRLO0-1
79	33.39	EUR	08:51:05	ISE	00451128294TRLO0-1
202	33.38	EUR	09:00:00	ISE	00451131331TRLO0-1
261	33.41	EUR	09:01:04	ISE	00451132447TRLO0-1
219	33.41	EUR	09:01:04	ISE	00451132449TRLO0-1
176	33.4	EUR	09:02:03	ISE	00451132855TRLO0-1
129	33.39	EUR	09:02:04	ISE	00451132923TRLO0-1
428	33.43	EUR	09:09:05	ISE	00451135322TRLO0-1
67	33.43	EUR	09:09:05	ISE	00451135326TRLO0-1
9	33.43	EUR	09:09:05	ISE	00451135339TRLO0-1
442	33.43	EUR	09:09:05	ISE	00451135341TRLO0-1
366	33.43	EUR	09:09:05	ISE	00451135342TRLO0-1
305	33.42	EUR	09:10:00	ISE	00451135448TRLO0-1
214	33.4	EUR	09:12:00	ISE	00451136127TRLO0-1
7	33.39	EUR	09:13:05	ISE	00451136666TRLO0-1
279	33.39	EUR	09:13:05	ISE	00451136667TRLO0-1
75	33.39	EUR	09:13:05	ISE	00451136668TRLO0-1
115	33.38	EUR	09:15:00	ISE	00451137016TRLO0-1
59	33.38	EUR	09:15:00	ISE	00451137018TRLO0-1
116	33.37	EUR	09:16:01	ISE	00451137459TRLO0-1
120	33.37	EUR	09:16:04	ISE	00451137665TRLO0-1
61	33.36	EUR	09:17:00	ISE	00451137760TRLO0-1
211	33.35	EUR	09:19:00	ISE	00451138570TRLO0-1
76	33.35	EUR	09:19:00	ISE	00451138572TRLO0-1
178	33.33	EUR	09:20:05	ISE	00451139184TRLO0-1
36	33.33	EUR	09:20:05	ISE	00451139185TRLO0-1
21	33.32	EUR	09:24:04	ISE	00451140433TRLO0-1
102	33.32	EUR	09:24:04	ISE	00451140434TRLO0-1
46	33.32	EUR	09:24:04	ISE	00451140436TRLO0-1
18	33.32	EUR	09:24:04	ISE	00451140437TRLO0-1
342	33.36	EUR	09:26:04	ISE	00451141038TRLO0-1
74	33.36	EUR	09:26:04	ISE	00451141046TRLO0-1
226	33.36	EUR	09:27:05	ISE	00451141428TRLO0-1
368	33.34	EUR	09:29:03	ISE	00451142003TRLO0-1
48	33.34	EUR	09:29:03	ISE	00451142005TRLO0-1
3	33.34	EUR	09:29:03	ISE	00451142006TRLO0-1
586	33.37	EUR	09:34:01	ISE	00451143951TRLO0-1
387	33.37	EUR	09:34:01	ISE	00451143964TRLO0-1
412	33.36	EUR	09:37:03	ISE	00451144955TRLO0-1
198	33.36	EUR	09:37:03	ISE	00451144957TRLO0-1
149	33.34	EUR	09:40:04	ISE	00451146016TRLO0-1
139	33.34	EUR	09:40:04	ISE	00451146017TRLO0-1
325	33.33	EUR	09:43:02	ISE	00451146902TRLO0-1
203	33.33	EUR	09:43:02	ISE	00451146903TRLO0-1
212	33.32	EUR	09:45:00	ISE	00451147440TRLO0-1
305	33.33	EUR	09:47:02	ISE	00451148602TRLO0-1
113	33.33	EUR	09:47:02	ISE	00451148606TRLO0-1
336	33.32	EUR	09:49:05	ISE	00451149428TRLO0-1
122	33.31	EUR	09:53:01	ISE	00451150770TRLO0-1
25	33.31	EUR	09:57:00	ISE	00451152079TRLO0-1
25	33.31	EUR	09:57:01	ISE	00451152144TRLO0-1
61	33.31	EUR	09:57:01	ISE	00451152170TRLO0-1
24	33.31	EUR	09:57:01	ISE	00451152172TRLO0-1
143	33.31	EUR	09:57:01	ISE	00451152173TRLO0-1
70	33.33	EUR	10:03:02	ISE	00451154598TRLO0-1
69	33.33	EUR	10:03:02	ISE	00451154661TRLO0-1
1	33.33	EUR	10:03:03	ISE	00451154695TRLO0-1
53	33.33	EUR	10:03:03	ISE	00451154696TRLO0-1
439	33.32	EUR	10:03:03	ISE	00451154753TRLO0-1
59	33.32	EUR	10:03:04	ISE	00451154785TRLO0-1
119	33.34	EUR	10:05:03	ISE	00451155427TRLO0-1
131	33.34	EUR	10:05:03	ISE	00451155441TRLO0-1
54	33.33	EUR	10:09:00	ISE	00451156629TRLO0-1
793	33.33	EUR	10:09:02	ISE	00451156756TRLO0-1
27	33.36	EUR	10:15:02	ISE	00451158887TRLO0-1
250	33.36	EUR	10:15:02	ISE	00451158888TRLO0-1
96	33.36	EUR	10:15:02	ISE	00451158889TRLO0-1
4	33.36	EUR	10:15:02	ISE	00451158890TRLO0-1
73	33.36	EUR	10:15:04	ISE	00451159061TRLO0-1
82	33.35	EUR	10:16:02	ISE	00451159282TRLO0-1
307	33.35	EUR	10:16:02	ISE	00451159285TRLO0-1
91	33.35	EUR	10:16:02	ISE	00451159289TRLO0-1
85	33.35	EUR	10:16:02	ISE	00451159293TRLO0-1
86	33.35	EUR	10:16:02	ISE	00451159296TRLO0-1
250	33.35	EUR	10:16:02	ISE	00451159304TRLO0-1
180	33.35	EUR	10:16:02	ISE	00451159306TRLO0-1
70	33.35	EUR	10:16:02	ISE	00451159321TRLO0-1
623	33.39	EUR	10:21:02	ISE	00451161218TRLO0-1
117	33.38	EUR	10:22:00	ISE	00451161587TRLO0-1
60	33.38	EUR	10:22:00	ISE	00451161596TRLO0-1
260	33.42	EUR	10:28:00	ISE	00451165664TRLO0-1
364	33.42	EUR	10:28:00	ISE	00451165665TRLO0-1
365	33.42	EUR	10:28:00	ISE	00451165666TRLO0-1
163	33.42	EUR	10:28:05	ISE	00451167437TRLO0-1
293	33.41	EUR	10:30:04	ISE	00451168262TRLO0-1
146	33.41	EUR	10:30:04	ISE	00451168269TRLO0-1
420	33.44	EUR	10:37:03	ISE	00451171011TRLO0-1
83	33.44	EUR	10:38:00	ISE	00451171152TRLO0-1
133	33.44	EUR	10:40:00	ISE	00451172025TRLO0-1
972	33.44	EUR	10:45:02	ISE	00451173860TRLO0-1
269	33.44	EUR	10:45:02	ISE	00451173881TRLO0-1
325	33.44	EUR	10:45:02	ISE	00451173882TRLO0-1
152	33.54	EUR	10:55:03	ISE	00451177554TRLO0-1
97	33.53	EUR	10:58:02	ISE	00451178571TRLO0-1
44	33.53	EUR	10:58:04	ISE	00451178683TRLO0-1
11	33.53	EUR	10:58:04	ISE	00451178684TRLO0-1
70	33.53	EUR	10:58:04	ISE	00451178733TRLO0-1
83	33.53	EUR	10:59:01	ISE	00451178901TRLO0-1
57	33.53	EUR	10:59:02	ISE	00451178932TRLO0-1
200	33.53	EUR	11:00:01	ISE	00451179973TRLO0-1
136	33.52	EUR	11:00:01	ISE	00451180135TRLO0-1
120	33.55	EUR	11:01:01	ISE	00451180569TRLO0-1
10	33.55	EUR	11:01:01	ISE	00451180571TRLO0-1
113	33.55	EUR	11:01:02	ISE	00451180617TRLO0-1
82	33.55	EUR	11:02:00	ISE	00451180794TRLO0-1
45	33.54	EUR	11:02:01	ISE	00451180881TRLO0-1
692	33.54	EUR	11:02:01	ISE	00451180883TRLO0-1
10	33.53	EUR	11:02:03	ISE	00451180985TRLO0-1
61	33.53	EUR	11:02:03	ISE	00451180986TRLO0-1
325	33.52	EUR	11:04:02	ISE	00451181709TRLO0-1
326	33.52	EUR	11:07:02	ISE	00451182664TRLO0-1
25	33.51	EUR	11:09:04	ISE	00451183168TRLO0-1
36	33.51	EUR	11:09:04	ISE	00451183169TRLO0-1
117	33.51	EUR	11:10:02	ISE	00451183379TRLO0-1
111	33.52	EUR	11:12:00	ISE	00451183900TRLO0-1
37	33.52	EUR	11:12:00	ISE	00451183903TRLO0-1
48	33.51	EUR	11:12:05	ISE	00451184092TRLO0-1
116	33.51	EUR	11:12:05	ISE	00451184093TRLO0-1
198	33.5	EUR	11:13:05	ISE	00451184347TRLO0-1
166	33.49	EUR	11:15:04	ISE	00451185065TRLO0-1
335	33.48	EUR	11:17:02	ISE	00451185622TRLO0-1
60	33.48	EUR	11:17:02	ISE	00451185626TRLO0-1
17	33.49	EUR	11:24:00	ISE	00451187486TRLO0-1
590	33.49	EUR	11:24:00	ISE	00451187488TRLO0-1
59	33.47	EUR	11:24:02	ISE	00451187584TRLO0-1
40	33.48	EUR	11:29:05	ISE	00451188979TRLO0-1
63	33.48	EUR	11:29:05	ISE	00451188981TRLO0-1
105	33.48	EUR	11:29:05	ISE	00451188982TRLO0-1
82	33.48	EUR	11:29:05	ISE	00451188997TRLO0-1
94	33.47	EUR	11:30:04	ISE	00451189350TRLO0-1
3	33.47	EUR	11:30:04	ISE	00451189351TRLO0-1
159	33.47	EUR	11:30:04	ISE	00451189354TRLO0-1
426	33.46	EUR	11:31:00	ISE	00451189470TRLO0-1
30	33.46	EUR	11:31:00	ISE	00451189472TRLO0-1
189	33.47	EUR	11:40:01	ISE	00451191718TRLO0-1
6	33.49	EUR	11:41:01	ISE	00451191949TRLO0-1
6	33.49	EUR	11:41:01	ISE	00451191951TRLO0-1
5	33.49	EUR	11:41:01	ISE	00451191952TRLO0-1
4	33.49	EUR	11:41:01	ISE	00451191953TRLO0-1
6	33.49	EUR	11:41:01	ISE	00451191957TRLO0-1
196	33.49	EUR	11:42:01	ISE	00451192192TRLO0-1
87	33.49	EUR	11:42:01	ISE	00451192194TRLO0-1
57	33.48	EUR	11:42:04	ISE	00451192284TRLO0-1
97	33.48	EUR	11:42:04	ISE	00451192286TRLO0-1
54	33.48	EUR	11:43:00	ISE	00451192359TRLO0-1
53	33.49	EUR	11:48:03	ISE	00451193823TRLO0-1
747	33.49	EUR	11:48:03	ISE	00451193824TRLO0-1
249	33.48	EUR	11:49:02	ISE	00451194014TRLO0-1
108	33.46	EUR	11:50:03	ISE	00451194350TRLO0-1
202	33.46	EUR	11:52:02	ISE	00451194863TRLO0-1
44	33.45	EUR	11:55:00	ISE	00451195451TRLO0-1
190	33.45	EUR	11:55:00	ISE	00451195453TRLO0-1
332	33.43	EUR	11:56:04	ISE	00451195815TRLO0-1
116	33.42	EUR	11:57:02	ISE	00451195947TRLO0-1
274	33.44	EUR	12:03:05	ISE	00451197731TRLO0-1
78	33.44	EUR	12:03:05	ISE	00451197732TRLO0-1
66	33.45	EUR	12:04:02	ISE	00451197929TRLO0-1
77	33.46	EUR	12:06:02	ISE	00451198355TRLO0-1
78	33.46	EUR	12:06:02	ISE	00451198359TRLO0-1
139	33.46	EUR	12:06:03	ISE	00451198401TRLO0-1
119	33.47	EUR	12:08:00	ISE	00451198814TRLO0-1
21	33.47	EUR	12:08:00	ISE	00451198815TRLO0-1
62	33.47	EUR	12:08:00	ISE	00451198816TRLO0-1
120	33.47	EUR	12:10:00	ISE	00451199238TRLO0-1
158	33.5	EUR	12:12:05	ISE	00451199880TRLO0-1
59	33.5	EUR	12:13:02	ISE	00451199982TRLO0-1
73	33.5	EUR	12:14:01	ISE	00451200163TRLO0-1
257	33.5	EUR	12:17:04	ISE	00451201006TRLO0-1
116	33.5	EUR	12:17:04	ISE	00451201007TRLO0-1
75	33.48	EUR	12:18:01	ISE	00451201107TRLO0-1
58	33.49	EUR	12:20:01	ISE	00451201574TRLO0-1
112	33.49	EUR	12:25:03	ISE	00451202789TRLO0-1
263	33.49	EUR	12:26:00	ISE	00451202867TRLO0-1
131	33.48	EUR	12:31:03	ISE	00451204260TRLO0-1
71	33.48	EUR	12:31:03	ISE	00451204271TRLO0-1
49	33.48	EUR	12:31:03	ISE	00451204272TRLO0-1
74	33.48	EUR	12:31:03	ISE	00451204274TRLO0-1
311	33.47	EUR	12:32:01	ISE	00451204468TRLO0-1
69	33.47	EUR	12:32:01	ISE	00451204470TRLO0-1
211	33.46	EUR	12:34:05	ISE	00451205205TRLO0-1
68	33.46	EUR	12:34:05	ISE	00451205209TRLO0-1
108	33.44	EUR	12:37:00	ISE	00451205639TRLO0-1
114	33.44	EUR	12:38:01	ISE	00451205864TRLO0-1
169	33.45	EUR	12:40:02	ISE	00451206345TRLO0-1
102	33.44	EUR	12:40:02	ISE	00451206347TRLO0-1
59	33.43	EUR	12:40:05	ISE	00451206432TRLO0-1
223	33.42	EUR	12:42:04	ISE	00451206834TRLO0-1
82	33.42	EUR	12:44:04	ISE	00451207355TRLO0-1
133	33.42	EUR	12:44:04	ISE	00451207357TRLO0-1
11	33.42	EUR	12:45:03	ISE	00451207563TRLO0-1
5	33.42	EUR	12:45:03	ISE	00451207564TRLO0-1
8	33.42	EUR	12:45:03	ISE	00451207568TRLO0-1
345	33.41	EUR	12:47:01	ISE	00451208107TRLO0-1
176	33.41	EUR	12:49:02	ISE	00451208603TRLO0-1
113	33.42	EUR	12:49:02	ISE	00451208604TRLO0-1
113	33.41	EUR	12:50:05	ISE	00451208890TRLO0-1
66	33.4	EUR	12:50:05	ISE	00451208898TRLO0-1
115	33.42	EUR	12:52:02	ISE	00451209254TRLO0-1
60	33.44	EUR	12:59:05	ISE	00451210861TRLO0-1
236	33.46	EUR	13:00:02	ISE	00451211047TRLO0-1
70	33.46	EUR	13:00:03	ISE	00451211067TRLO0-1
639	33.45	EUR	13:00:05	ISE	00451211133TRLO0-1
114	33.43	EUR	13:01:04	ISE	00451211413TRLO0-1
63	33.42	EUR	13:03:03	ISE	00451211985TRLO0-1
48	33.42	EUR	13:03:03	ISE	00451211986TRLO0-1
44	33.44	EUR	13:05:02	ISE	00451212469TRLO0-1
67	33.44	EUR	13:05:02	ISE	00451212470TRLO0-1
250	33.44	EUR	13:05:02	ISE	00451212471TRLO0-1
21	33.44	EUR	13:05:02	ISE	00451212472TRLO0-1
63	33.44	EUR	13:05:02	ISE	00451212473TRLO0-1
59	33.44	EUR	13:05:05	ISE	00451212610TRLO0-1
245	33.44	EUR	13:08:04	ISE	00451213286TRLO0-1
134	33.44	EUR	13:08:04	ISE	00451213287TRLO0-1
216	33.43	EUR	13:09:02	ISE	00451213468TRLO0-1
22	33.42	EUR	13:10:05	ISE	00451213799TRLO0-1
171	33.42	EUR	13:11:00	ISE	00451213835TRLO0-1
63	33.43	EUR	13:13:04	ISE	00451214413TRLO0-1
441	33.42	EUR	13:14:00	ISE	00451214483TRLO0-1
120	33.41	EUR	13:14:05	ISE	00451214816TRLO0-1
60	33.4	EUR	13:15:01	ISE	00451214956TRLO0-1
61	33.37	EUR	13:15:03	ISE	00451215073TRLO0-1
116	33.35	EUR	13:16:04	ISE	00451215446TRLO0-1
61	33.35	EUR	13:16:04	ISE	00451215448TRLO0-1
60	33.34	EUR	13:17:00	ISE	00451215527TRLO0-1
257	33.31	EUR	13:17:02	ISE	00451215599TRLO0-1
257	33.31	EUR	13:17:02	ISE	00451215600TRLO0-1
369	33.31	EUR	13:17:02	ISE	00451215601TRLO0-1
257	33.31	EUR	13:17:02	ISE	00451215602TRLO0-1
103	33.31	EUR	13:17:02	ISE	00451215603TRLO0-1
60	33.33	EUR	13:18:02	ISE	00451215881TRLO0-1
52	33.32	EUR	13:19:01	ISE	00451216179TRLO0-1
38	33.32	EUR	13:19:01	ISE	00451216182TRLO0-1
127	33.32	EUR	13:19:01	ISE	00451216187TRLO0-1
333	33.3	EUR	13:19:05	ISE	00451216462TRLO0-1
46	33.3	EUR	13:20:00	ISE	00451216486TRLO0-1
71	33.34	EUR	13:22:03	ISE	00451217354TRLO0-1
108	33.33	EUR	13:22:05	ISE	00451217457TRLO0-1
138	33.32	EUR	13:22:05	ISE	00451217466TRLO0-1
250	33.32	EUR	13:22:05	ISE	00451217467TRLO0-1
315	33.33	EUR	13:25:04	ISE	00451218394TRLO0-1
311	33.33	EUR	13:25:04	ISE	00451218395TRLO0-1
73	33.34	EUR	13:29:01	ISE	00451219849TRLO0-1
278	33.34	EUR	13:29:01	ISE	00451219851TRLO0-1
193	33.34	EUR	13:29:01	ISE	00451219853TRLO0-1
120	33.33	EUR	13:29:05	ISE	00451219958TRLO0-1
71	33.36	EUR	13:33:05	ISE	00451221207TRLO0-1
83	33.36	EUR	13:33:05	ISE	00451221219TRLO0-1
200	33.36	EUR	13:34:03	ISE	00451221443TRLO0-1
180	33.36	EUR	13:34:03	ISE	00451221444TRLO0-1
136	33.36	EUR	13:34:03	ISE	00451221450TRLO0-1
492	33.39	EUR	13:39:03	ISE	00451223137TRLO0-1
200	33.39	EUR	13:39:03	ISE	00451223138TRLO0-1
257	33.39	EUR	13:39:03	ISE	00451223139TRLO0-1
55	33.39	EUR	13:39:04	ISE	00451223182TRLO0-1
275	33.39	EUR	13:39:05	ISE	00451223224TRLO0-1
60	33.39	EUR	13:39:05	ISE	00451223230TRLO0-1
142	33.38	EUR	13:39:05	ISE	00451223232TRLO0-1
407	33.38	EUR	13:39:05	ISE	00451223233TRLO0-1
86	33.39	EUR	13:42:03	ISE	00451223942TRLO0-1
26	33.38	EUR	13:42:04	ISE	00451224022TRLO0-1
81	33.38	EUR	13:42:04	ISE	00451224023TRLO0-1
524	33.38	EUR	13:42:04	ISE	00451224024TRLO0-1
62	33.38	EUR	13:42:04	ISE	00451224025TRLO0-1
107	33.38	EUR	13:42:04	ISE	00451224028TRLO0-1
224	33.41	EUR	13:43:05	ISE	00451224243TRLO0-1
224	33.4	EUR	13:45:02	ISE	00451224788TRLO0-1
96	33.39	EUR	13:45:03	ISE	00451224828TRLO0-1
41	33.38	EUR	13:46:03	ISE	00451225159TRLO0-1
49	33.38	EUR	13:46:03	ISE	00451225161TRLO0-1
71	33.38	EUR	13:46:03	ISE	00451225162TRLO0-1
108	33.37	EUR	13:47:00	ISE	00451225216TRLO0-1
59	33.36	EUR	13:47:03	ISE	00451225367TRLO0-1
96	33.34	EUR	13:48:01	ISE	00451225633TRLO0-1
68	33.34	EUR	13:48:01	ISE	00451225636TRLO0-1
87	33.33	EUR	13:48:04	ISE	00451225805TRLO0-1
119	33.32	EUR	13:49:05	ISE	00451226052TRLO0-1
78	33.32	EUR	13:49:05	ISE	00451226057TRLO0-1
657	33.29	EUR	13:50:04	ISE	00451226336TRLO0-1
119	33.29	EUR	13:50:04	ISE	00451226339TRLO0-1
400	33.29	EUR	13:50:04	ISE	00451226340TRLO0-1
257	33.29	EUR	13:50:04	ISE	00451226341TRLO0-1
498	33.29	EUR	13:50:04	ISE	00451226342TRLO0-1
657	33.29	EUR	13:50:04	ISE	00451226343TRLO0-1
31	33.29	EUR	13:50:04	ISE	00451226344TRLO0-1
83	33.29	EUR	13:50:04	ISE	00451226345TRLO0-1
178	33.17	EUR	13:54:01	ISE	00451227379TRLO0-1
115	33.2	EUR	13:54:03	ISE	00451227453TRLO0-1
135	33.21	EUR	13:55:00	ISE	00451227609TRLO0-1
75	33.21	EUR	13:55:02	ISE	00451227702TRLO0-1
505	33.21	EUR	13:55:03	ISE	00451227724TRLO0-1
357	33.21	EUR	13:55:03	ISE	00451227725TRLO0-1
949	33.21	EUR	13:55:03	ISE	00451227726TRLO0-1
320	33.21	EUR	13:55:03	ISE	00451227733TRLO0-1
37	33.21	EUR	13:55:03	ISE	00451227734TRLO0-1
20	33.2	EUR	13:56:00	ISE	00451227860TRLO0-1
91	33.2	EUR	13:56:00	ISE	00451227863TRLO0-1
157	33.2	EUR	13:56:01	ISE	00451227914TRLO0-1
147	33.2	EUR	13:56:01	ISE	00451227915TRLO0-1
149	33.19	EUR	13:57:03	ISE	00451228171TRLO0-1
67	33.19	EUR	13:57:03	ISE	00451228172TRLO0-1
149	33.18	EUR	13:57:05	ISE	00451228219TRLO0-1
60	33.16	EUR	13:58:00	ISE	00451228266TRLO0-1
108	33.14	EUR	13:59:02	ISE	00451228586TRLO0-1
99	33.14	EUR	13:59:02	ISE	00451228591TRLO0-1
80	33.15	EUR	13:59:03	ISE	00451228653TRLO0-1
120	33.15	EUR	13:59:03	ISE	00451228654TRLO0-1
92	33.15	EUR	13:59:03	ISE	00451228656TRLO0-1
32	33.15	EUR	13:59:03	ISE	00451228657TRLO0-1
36	33.15	EUR	13:59:03	ISE	00451228658TRLO0-1
64	33.11	EUR	13:59:05	ISE	00451228744TRLO0-1
105	33.13	EUR	14:00:01	ISE	00451228875TRLO0-1
28	33.15	EUR	14:04:01	ISE	00451230161TRLO0-1
41	33.15	EUR	14:04:01	ISE	00451230162TRLO0-1
127	33.15	EUR	14:04:01	ISE	00451230163TRLO0-1
401	33.15	EUR	14:04:01	ISE	00451230164TRLO0-1
538	33.15	EUR	14:04:01	ISE	00451230165TRLO0-1
115	33.15	EUR	14:04:01	ISE	00451230166TRLO0-1
298	33.16	EUR	14:05:01	ISE	00451230498TRLO0-1
66	33.16	EUR	14:05:01	ISE	00451230502TRLO0-1
124	33.16	EUR	14:05:05	ISE	00451230808TRLO0-1
53	33.15	EUR	14:06:02	ISE	00451230978TRLO0-1
61	33.15	EUR	14:06:02	ISE	00451230979TRLO0-1
62	33.14	EUR	14:06:04	ISE	00451231077TRLO0-1
62	33.14	EUR	14:06:05	ISE	00451231135TRLO0-1
414	33.14	EUR	14:09:01	ISE	00451231940TRLO0-1
92	33.14	EUR	14:09:01	ISE	00451231941TRLO0-1
465	33.14	EUR	14:09:04	ISE	00451232130TRLO0-1
250	33.14	EUR	14:09:04	ISE	00451232131TRLO0-1
200	33.14	EUR	14:09:04	ISE	00451232132TRLO0-1
200	33.14	EUR	14:09:04	ISE	00451232133TRLO0-1
385	33.14	EUR	14:09:04	ISE	00451232134TRLO0-1
117	33.13	EUR	14:10:02	ISE	00451232262TRLO0-1
78	33.13	EUR	14:10:04	ISE	00451232375TRLO0-1
69	33.13	EUR	14:10:04	ISE	00451232386TRLO0-1
271	33.12	EUR	14:11:05	ISE	00451232643TRLO0-1
66	33.12	EUR	14:11:05	ISE	00451232646TRLO0-1
28	33.13	EUR	14:12:02	ISE	00451232790TRLO0-1
83	33.13	EUR	14:13:02	ISE	00451233149TRLO0-1
69	33.13	EUR	14:13:03	ISE	00451233162TRLO0-1
116	33.12	EUR	14:13:04	ISE	00451233241TRLO0-1
238	33.11	EUR	14:13:04	ISE	00451233276TRLO0-1
249	33.1	EUR	14:14:05	ISE	00451233836TRLO0-1
87	33.1	EUR	14:14:05	ISE	00451233837TRLO0-1
114	33.09	EUR	14:15:02	ISE	00451234001TRLO0-1
60	33.09	EUR	14:15:02	ISE	00451234016TRLO0-1
224	33.1	EUR	14:16:04	ISE	00451234542TRLO0-1
60	33.09	EUR	14:16:04	ISE	00451234556TRLO0-1
115	33.08	EUR	14:17:01	ISE	00451234835TRLO0-1
6	33.08	EUR	14:17:01	ISE	00451234838TRLO0-1
60	33.07	EUR	14:17:04	ISE	00451234965TRLO0-1
61	33.06	EUR	14:18:00	ISE	00451235094TRLO0-1
60	33.06	EUR	14:18:01	ISE	00451235164TRLO0-1
126	33.08	EUR	14:18:05	ISE	00451235442TRLO0-1
63	33.08	EUR	14:19:00	ISE	00451235459TRLO0-1
54	33.08	EUR	14:19:01	ISE	00451235506TRLO0-1
56	33.08	EUR	14:19:03	ISE	00451235547TRLO0-1
58	33.08	EUR	14:19:04	ISE	00451235639TRLO0-1
64	33.08	EUR	14:19:05	ISE	00451235686TRLO0-1
59	33.08	EUR	14:20:00	ISE	00451235799TRLO0-1
72	33.08	EUR	14:20:02	ISE	00451235910TRLO0-1
11	33.07	EUR	14:20:03	ISE	00451235977TRLO0-1
173	33.07	EUR	14:20:03	ISE	00451235978TRLO0-1
35	33.07	EUR	14:20:03	ISE	00451235979TRLO0-1
63	33.06	EUR	14:20:04	ISE	00451236042TRLO0-1
214	33.05	EUR	14:21:03	ISE	00451236399TRLO0-1
150	33.05	EUR	14:21:03	ISE	00451236400TRLO0-1
55	33.07	EUR	14:22:03	ISE	00451236769TRLO0-1
56	33.07	EUR	14:23:00	ISE	00451236917TRLO0-1
392	33.06	EUR	14:23:01	ISE	00451236931TRLO0-1
152	33.06	EUR	14:23:01	ISE	00451236945TRLO0-1
128	33.06	EUR	14:23:05	ISE	00451237205TRLO0-1
56	33.05	EUR	14:25:00	ISE	00451237725TRLO0-1
251	33.05	EUR	14:25:00	ISE	00451237726TRLO0-1
109	33.05	EUR	14:25:00	ISE	00451237727TRLO0-1
61	33.03	EUR	14:25:01	ISE	00451237754TRLO0-1
264	33.01	EUR	14:27:00	ISE	00451238499TRLO0-1
458	33.01	EUR	14:27:00	ISE	00451238500TRLO0-1
98	33.01	EUR	14:27:00	ISE	00451238501TRLO0-1
399	33	EUR	14:27:05	ISE	00451238797TRLO0-1
61	33	EUR	14:28:00	ISE	00451238818TRLO0-1
115	32.99	EUR	14:28:02	ISE	00451238910TRLO0-1
5	33.01	EUR	14:29:02	ISE	00451239349TRLO0-1
465	33.01	EUR	14:29:02	ISE	00451239350TRLO0-1
92	33.01	EUR	14:29:02	ISE	00451239352TRLO0-1
127	33.02	EUR	14:29:04	ISE	00451239495TRLO0-1
65	33.02	EUR	14:29:04	ISE	00451239505TRLO0-1
3	33.02	EUR	14:29:04	ISE	00451239508TRLO0-1
527	33.02	EUR	14:29:04	ISE	00451239524TRLO0-1
177	33.02	EUR	14:29:04	ISE	00451239525TRLO0-1
151	33.02	EUR	14:29:04	ISE	00451239526TRLO0-1
14	33.02	EUR	14:29:04	ISE	00451239527TRLO0-1
185	33.02	EUR	14:29:04	ISE	00451239528TRLO0-1
151	33.02	EUR	14:29:04	ISE	00451239529TRLO0-1
350	33.02	EUR	14:29:04	ISE	00451239530TRLO0-1
177	33.02	EUR	14:29:04	ISE	00451239531TRLO0-1
268	33.02	EUR	14:29:04	ISE	00451239532TRLO0-1
98	33.01	EUR	14:30:02	ISE	00451240084TRLO0-1
194	33.01	EUR	14:30:02	ISE	00451240085TRLO0-1
163	33.01	EUR	14:30:02	ISE	00451240086TRLO0-1
17	33.01	EUR	14:30:02	ISE	00451240089TRLO0-1
65	33.01	EUR	14:30:04	ISE	00451240360TRLO0-1
508	33	EUR	14:31:00	ISE	00451240651TRLO0-1
252	33	EUR	14:31:05	ISE	00451241093TRLO0-1
190	33	EUR	14:31:05	ISE	00451241094TRLO0-1
106	33	EUR	14:31:05	ISE	00451241096TRLO0-1
31	33	EUR	14:31:05	ISE	00451241097TRLO0-1
433	33	EUR	14:32:00	ISE	00451241223TRLO0-1
108	33	EUR	14:32:00	ISE	00451241225TRLO0-1
435	32.99	EUR	14:32:04	ISE	00451241466TRLO0-1
323	32.99	EUR	14:33:02	ISE	00451241822TRLO0-1
220	32.99	EUR	14:33:03	ISE	00451241863TRLO0-1
60	32.99	EUR	14:33:03	ISE	00451241864TRLO0-1
61	32.98	EUR	14:33:03	ISE	00451241907TRLO0-1
808	32.97	EUR	14:34:05	ISE	00451242588TRLO0-1
346	32.96	EUR	14:35:02	ISE	00451242806TRLO0-1
18	32.96	EUR	14:35:02	ISE	00451242807TRLO0-1
67	32.96	EUR	14:35:02	ISE	00451242808TRLO0-1
406	32.97	EUR	14:36:00	ISE	00451243161TRLO0-1
64	32.96	EUR	14:36:00	ISE	00451243200TRLO0-1
64	32.95	EUR	14:36:01	ISE	00451243280TRLO0-1
101	32.98	EUR	14:37:01	ISE	00451244096TRLO0-1
176	32.98	EUR	14:37:01	ISE	00451244100TRLO0-1
264	32.98	EUR	14:38:02	ISE	00451244775TRLO0-1
80	32.98	EUR	14:38:02	ISE	00451244782TRLO0-1
65	32.98	EUR	14:38:03	ISE	00451244804TRLO0-1
1226	33.05	EUR	14:41:03	ISE	00451246687TRLO0-1
200	33.05	EUR	14:41:03	ISE	00451246690TRLO0-1
200	33.05	EUR	14:41:03	ISE	00451246691TRLO0-1
186	33.05	EUR	14:41:03	ISE	00451246692TRLO0-1
59	33.04	EUR	14:41:04	ISE	00451246765TRLO0-1
121	33.04	EUR	14:41:04	ISE	00451246767TRLO0-1
104	33.04	EUR	14:41:04	ISE	00451246770TRLO0-1
262	33.03	EUR	14:42:03	ISE	00451247133TRLO0-1
177	33.05	EUR	14:43:01	ISE	00451247402TRLO0-1
503	33.08	EUR	14:45:00	ISE	00451248103TRLO0-1
878	33.08	EUR	14:45:01	ISE	00451248236TRLO0-1
94	33.08	EUR	14:45:01	ISE	00451248238TRLO0-1
215	33.07	EUR	14:45:04	ISE	00451248478TRLO0-1
93	33.07	EUR	14:45:04	ISE	00451248493TRLO0-1
21	33.08	EUR	14:45:04	ISE	00451248583TRLO0-1
693	33.09	EUR	14:47:01	ISE	00451249226TRLO0-1
252	33.08	EUR	14:47:01	ISE	00451249261TRLO0-1
62	33.08	EUR	14:47:02	ISE	00451249277TRLO0-1
113	33.08	EUR	14:47:03	ISE	00451249385TRLO0-1
307	33.07	EUR	14:48:02	ISE	00451249841TRLO0-1
94	33.07	EUR	14:48:02	ISE	00451249842TRLO0-1
143	33.07	EUR	14:48:02	ISE	00451249844TRLO0-1
83	33.06	EUR	14:48:04	ISE	00451249938TRLO0-1
133	33.06	EUR	14:48:04	ISE	00451249939TRLO0-1
55	33.08	EUR	14:50:01	ISE	00451250581TRLO0-1
38	33.08	EUR	14:50:02	ISE	00451250682TRLO0-1
18	33.08	EUR	14:50:02	ISE	00451250685TRLO0-1
55	33.08	EUR	14:50:03	ISE	00451250748TRLO0-1
105	33.08	EUR	14:50:05	ISE	00451250917TRLO0-1
85	33.08	EUR	14:51:00	ISE	00451250935TRLO0-1
63	33.09	EUR	14:51:01	ISE	00451251101TRLO0-1
240	33.09	EUR	14:51:05	ISE	00451251466TRLO0-1
329	33.09	EUR	14:51:05	ISE	00451251467TRLO0-1
346	33.09	EUR	14:52:02	ISE	00451251611TRLO0-1
215	33.09	EUR	14:52:03	ISE	00451251692TRLO0-1
21	33.09	EUR	14:52:03	ISE	00451251698TRLO0-1
114	33.09	EUR	14:52:04	ISE	00451251763TRLO0-1
264	33.11	EUR	14:55:01	ISE	00451252696TRLO0-1
58	33.11	EUR	14:55:01	ISE	00451252698TRLO0-1
60	33.11	EUR	14:55:01	ISE	00451252703TRLO0-1
63	33.11	EUR	14:55:01	ISE	00451252704TRLO0-1
116	33.11	EUR	14:55:01	ISE	00451252705TRLO0-1
106	33.12	EUR	14:55:02	ISE	00451252770TRLO0-1
2	33.13	EUR	14:55:03	ISE	00451252878TRLO0-1
95	33.13	EUR	14:56:00	ISE	00451252990TRLO0-1
59	33.13	EUR	14:56:01	ISE	00451253082TRLO0-1
144	33.13	EUR	14:56:01	ISE	00451253102TRLO0-1
182	33.13	EUR	14:56:03	ISE	00451253245TRLO0-1
473	33.12	EUR	14:56:04	ISE	00451253294TRLO0-1
60	33.13	EUR	14:57:00	ISE	00451253405TRLO0-1
59	33.13	EUR	14:57:03	ISE	00451253612TRLO0-1
176	33.13	EUR	14:57:03	ISE	00451253614TRLO0-1
62	33.13	EUR	14:57:03	ISE	00451253618TRLO0-1
123	33.12	EUR	14:57:04	ISE	00451253681TRLO0-1
225	33.13	EUR	14:58:01	ISE	00451253834TRLO0-1
54	33.14	EUR	14:59:03	ISE	00451254304TRLO0-1
60	33.14	EUR	14:59:03	ISE	00451254322TRLO0-1
403	33.13	EUR	14:59:04	ISE	00451254392TRLO0-1
199	33.13	EUR	14:59:04	ISE	00451254394TRLO0-1
62	33.13	EUR	14:59:04	ISE	00451254407TRLO0-1
113	33.12	EUR	15:00:00	ISE	00451254630TRLO0-1
58	33.14	EUR	15:00:03	ISE	00451255052TRLO0-1
326	33.16	EUR	15:01:03	ISE	00451255614TRLO0-1
64	33.18	EUR	15:02:04	ISE	00451256138TRLO0-1
83	33.18	EUR	15:02:04	ISE	00451256140TRLO0-1
65	33.18	EUR	15:02:05	ISE	00451256142TRLO0-1
27	33.17	EUR	15:03:00	ISE	00451256197TRLO0-1
345	33.17	EUR	15:03:00	ISE	00451256198TRLO0-1
104	33.17	EUR	15:03:00	ISE	00451256200TRLO0-1
64	33.15	EUR	15:03:03	ISE	00451256449TRLO0-1
58	33.17	EUR	15:04:05	ISE	00451257072TRLO0-1
66	33.17	EUR	15:04:05	ISE	00451257073TRLO0-1
126	33.18	EUR	15:05:00	ISE	00451257130TRLO0-1
80	33.18	EUR	15:05:00	ISE	00451257202TRLO0-1
85	33.18	EUR	15:05:01	ISE	00451257262TRLO0-1
65	33.18	EUR	15:05:01	ISE	00451257264TRLO0-1
114	33.18	EUR	15:05:02	ISE	00451257313TRLO0-1
73	33.18	EUR	15:05:03	ISE	00451257508TRLO0-1
513	33.17	EUR	15:05:04	ISE	00451257560TRLO0-1
61	33.19	EUR	15:07:01	ISE	00451258097TRLO0-1
88	33.19	EUR	15:07:01	ISE	00451258106TRLO0-1
60	33.19	EUR	15:07:01	ISE	00451258110TRLO0-1
69	33.19	EUR	15:07:01	ISE	00451258115TRLO0-1
120	33.19	EUR	15:07:02	ISE	00451258177TRLO0-1
267	33.19	EUR	15:07:05	ISE	00451258308TRLO0-1
250	33.19	EUR	15:08:01	ISE	00451258535TRLO0-1
34	33.19	EUR	15:08:01	ISE	00451258536TRLO0-1
188	33.19	EUR	15:08:01	ISE	00451258563TRLO0-1
61	33.18	EUR	15:08:02	ISE	00451258612TRLO0-1
62	33.18	EUR	15:08:03	ISE	00451258660TRLO0-1
118	33.17	EUR	15:09:00	ISE	00451258902TRLO0-1
86	33.19	EUR	15:09:05	ISE	00451259188TRLO0-1
62	33.19	EUR	15:09:05	ISE	00451259203TRLO0-1
2	33.19	EUR	15:09:05	ISE	00451259204TRLO0-1
334	33.18	EUR	15:10:00	ISE	00451259283TRLO0-1
30	33.18	EUR	15:11:02	ISE	00451259903TRLO0-1
35	33.18	EUR	15:11:02	ISE	00451259904TRLO0-1
33	33.18	EUR	15:11:02	ISE	00451259942TRLO0-1
43	33.18	EUR	15:11:02	ISE	00451259943TRLO0-1
71	33.18	EUR	15:12:01	ISE	00451260354TRLO0-1
610	33.17	EUR	15:12:02	ISE	00451260454TRLO0-1
397	33.17	EUR	15:13:04	ISE	00451260988TRLO0-1
32	33.17	EUR	15:13:04	ISE	00451260989TRLO0-1
338	33.16	EUR	15:14:04	ISE	00451261362TRLO0-1
121	33.16	EUR	15:14:04	ISE	00451261363TRLO0-1
60	33.15	EUR	15:14:05	ISE	00451261428TRLO0-1
235	33.14	EUR	15:15:04	ISE	00451261952TRLO0-1
168	33.14	EUR	15:15:04	ISE	00451261960TRLO0-1
279	33.14	EUR	15:16:04	ISE	00451262488TRLO0-1
56	33.14	EUR	15:16:04	ISE	00451262489TRLO0-1
179	33.14	EUR	15:16:04	ISE	00451262496TRLO0-1
115	33.13	EUR	15:16:05	ISE	00451262659TRLO0-1
76	33.14	EUR	15:17:01	ISE	00451262826TRLO0-1
39	33.14	EUR	15:17:01	ISE	00451262828TRLO0-1
62	33.14	EUR	15:17:01	ISE	00451262830TRLO0-1
210	33.13	EUR	15:17:03	ISE	00451263039TRLO0-1
2	33.13	EUR	15:17:03	ISE	00451263040TRLO0-1
47	33.15	EUR	15:18:03	ISE	00451263729TRLO0-1
750	33.15	EUR	15:19:01	ISE	00451264084TRLO0-1
80	33.15	EUR	15:19:01	ISE	00451264105TRLO0-1
124	33.14	EUR	15:19:03	ISE	00451264232TRLO0-1
40	33.16	EUR	15:22:01	ISE	00451265708TRLO0-1
138	33.16	EUR	15:22:01	ISE	00451265710TRLO0-1
325	33.16	EUR	15:22:01	ISE	00451265711TRLO0-1
12	33.16	EUR	15:22:01	ISE	00451265712TRLO0-1
27	33.16	EUR	15:22:01	ISE	00451265715TRLO0-1
37	33.16	EUR	15:22:01	ISE	00451265716TRLO0-1
55	33.16	EUR	15:22:02	ISE	00451265888TRLO0-1
54	33.16	EUR	15:22:03	ISE	00451265985TRLO0-1
559	33.15	EUR	15:22:03	ISE	00451266045TRLO0-1
66	33.15	EUR	15:22:03	ISE	00451266056TRLO0-1
112	33.14	EUR	15:22:05	ISE	00451266339TRLO0-1
113	33.15	EUR	15:23:01	ISE	00451266516TRLO0-1
50	33.15	EUR	15:23:02	ISE	00451266555TRLO0-1
16	33.15	EUR	15:23:02	ISE	00451266556TRLO0-1
50	33.16	EUR	15:24:01	ISE	00451266976TRLO0-1
247	33.16	EUR	15:24:01	ISE	00451266977TRLO0-1
66	33.15	EUR	15:24:02	ISE	00451267063TRLO0-1
132	33.14	EUR	15:24:03	ISE	00451267196TRLO0-1
419	33.14	EUR	15:25:05	ISE	00451267826TRLO0-1
211	33.13	EUR	15:26:00	ISE	00451267903TRLO0-1
12	33.13	EUR	15:26:01	ISE	00451267912TRLO0-1
93	33.13	EUR	15:26:01	ISE	00451267916TRLO0-1
211	33.12	EUR	15:26:04	ISE	00451268125TRLO0-1
79	33.12	EUR	15:26:04	ISE	00451268127TRLO0-1
230	33.11	EUR	15:27:01	ISE	00451268466TRLO0-1
129	33.11	EUR	15:27:01	ISE	00451268467TRLO0-1
69	33.1	EUR	15:27:02	ISE	00451268551TRLO0-1
52	33.11	EUR	15:28:02	ISE	00451269192TRLO0-1
89	33.11	EUR	15:28:02	ISE	00451269194TRLO0-1
436	33.11	EUR	15:28:02	ISE	00451269197TRLO0-1
63	33.1	EUR	15:28:05	ISE	00451269498TRLO0-1
65	33.1	EUR	15:29:00	ISE	00451269522TRLO0-1
140	33.1	EUR	15:29:00	ISE	00451269526TRLO0-1
64	33.1	EUR	15:29:01	ISE	00451269660TRLO0-1
46	33.1	EUR	15:29:02	ISE	00451269682TRLO0-1
16	33.1	EUR	15:29:02	ISE	00451269683TRLO0-1
64	33.09	EUR	15:29:02	ISE	00451269747TRLO0-1
189	33.09	EUR	15:29:02	ISE	00451269748TRLO0-1
194	33.09	EUR	15:29:02	ISE	00451269750TRLO0-1
96	33.07	EUR	15:30:00	ISE	00451269962TRLO0-1
152	33.07	EUR	15:30:00	ISE	00451269966TRLO0-1
107	33.07	EUR	15:30:00	ISE	00451269986TRLO0-1
121	33.06	EUR	15:30:03	ISE	00451270434TRLO0-1
250	33.06	EUR	15:30:03	ISE	00451270440TRLO0-1
344	33.05	EUR	15:31:00	ISE	00451270805TRLO0-1
429	33.09	EUR	15:33:01	ISE	00451271882TRLO0-1
220	33.09	EUR	15:33:01	ISE	00451271883TRLO0-1
45	33.09	EUR	15:33:01	ISE	00451271884TRLO0-1
98	33.09	EUR	15:33:01	ISE	00451271885TRLO0-1
42	33.09	EUR	15:33:01	ISE	00451271942TRLO0-1
197	33.09	EUR	15:33:02	ISE	00451271970TRLO0-1
162	33.1	EUR	15:33:04	ISE	00451272117TRLO0-1
94	33.1	EUR	15:33:04	ISE	00451272122TRLO0-1
61	33.1	EUR	15:33:04	ISE	00451272138TRLO0-1
61	33.1	EUR	15:33:05	ISE	00451272226TRLO0-1
58	33.1	EUR	15:34:00	ISE	00451272323TRLO0-1
67	33.1	EUR	15:34:00	ISE	00451272329TRLO0-1
11	33.1	EUR	15:34:00	ISE	00451272330TRLO0-1
603	33.1	EUR	15:34:04	ISE	00451272575TRLO0-1
139	33.1	EUR	15:34:04	ISE	00451272580TRLO0-1
63	33.09	EUR	15:34:04	ISE	00451272605TRLO0-1
239	33.08	EUR	15:35:02	ISE	00451273013TRLO0-1
7	33.09	EUR	15:35:02	ISE	00451273014TRLO0-1
75	33.09	EUR	15:35:02	ISE	00451273015TRLO0-1
118	33.09	EUR	15:36:02	ISE	00451273540TRLO0-1
113	33.08	EUR	15:36:02	ISE	00451273554TRLO0-1
318	33.08	EUR	15:36:02	ISE	00451273558TRLO0-1
442	33.08	EUR	15:37:01	ISE	00451274108TRLO0-1
162	33.07	EUR	15:37:03	ISE	00451274229TRLO0-1
60	33.07	EUR	15:37:03	ISE	00451274235TRLO0-1
12	33.07	EUR	15:37:03	ISE	00451274236TRLO0-1
148	33.08	EUR	15:38:01	ISE	00451274503TRLO0-1
65	33.08	EUR	15:38:02	ISE	00451274669TRLO0-1
93	33.08	EUR	15:38:02	ISE	00451274670TRLO0-1
61	33.08	EUR	15:38:04	ISE	00451274836TRLO0-1
55	33.08	EUR	15:38:05	ISE	00451274909TRLO0-1
56	33.08	EUR	15:39:00	ISE	00451274973TRLO0-1
66	33.08	EUR	15:39:00	ISE	00451275024TRLO0-1
233	33.08	EUR	15:39:02	ISE	00451275116TRLO0-1
59	33.12	EUR	15:39:04	ISE	00451275244TRLO0-1
67	33.11	EUR	15:39:05	ISE	00451275315TRLO0-1
55	33.12	EUR	15:40:04	ISE	00451275722TRLO0-1
251	33.12	EUR	15:40:04	ISE	00451275723TRLO0-1
65	33.12	EUR	15:40:04	ISE	00451275724TRLO0-1
55	33.12	EUR	15:40:05	ISE	00451275756TRLO0-1
57	33.12	EUR	15:40:05	ISE	00451275777TRLO0-1
61	33.12	EUR	15:41:00	ISE	00451275839TRLO0-1
58	33.12	EUR	15:41:00	ISE	00451275890TRLO0-1
64	33.12	EUR	15:41:01	ISE	00451275933TRLO0-1
59	33.12	EUR	15:41:02	ISE	00451275961TRLO0-1
128	33.12	EUR	15:41:04	ISE	00451276186TRLO0-1
88	33.12	EUR	15:41:04	ISE	00451276191TRLO0-1
56	33.12	EUR	15:41:04	ISE	00451276245TRLO0-1
59	33.12	EUR	15:41:05	ISE	00451276334TRLO0-1
58	33.12	EUR	15:42:00	ISE	00451276385TRLO0-1
57	33.12	EUR	15:42:00	ISE	00451276416TRLO0-1
54	33.12	EUR	15:42:01	ISE	00451276444TRLO0-1
98	33.12	EUR	15:42:01	ISE	00451276493TRLO0-1
68	33.13	EUR	15:42:04	ISE	00451276766TRLO0-1
115	33.13	EUR	15:42:04	ISE	00451276775TRLO0-1
55	33.13	EUR	15:42:05	ISE	00451276847TRLO0-1
61	33.13	EUR	15:42:05	ISE	00451276875TRLO0-1
250	33.12	EUR	15:43:00	ISE	00451276946TRLO0-1
23	33.12	EUR	15:43:00	ISE	00451276947TRLO0-1
121	33.12	EUR	15:43:00	ISE	00451276948TRLO0-1
126	33.12	EUR	15:43:00	ISE	00451276949TRLO0-1
231	33.12	EUR	15:43:05	ISE	00451277406TRLO0-1
66	33.12	EUR	15:43:05	ISE	00451277407TRLO0-1
82	33.11	EUR	15:44:01	ISE	00451277634TRLO0-1
171	33.11	EUR	15:44:01	ISE	00451277635TRLO0-1
57	33.11	EUR	15:44:05	ISE	00451277908TRLO0-1
63	33.11	EUR	15:44:05	ISE	00451277925TRLO0-1
14	33.11	EUR	15:44:05	ISE	00451277971TRLO0-1
44	33.11	EUR	15:44:05	ISE	00451277972TRLO0-1
57	33.11	EUR	15:45:02	ISE	00451278154TRLO0-1
55	33.11	EUR	15:45:02	ISE	00451278222TRLO0-1
53	33.11	EUR	15:45:03	ISE	00451278269TRLO0-1
3	33.11	EUR	15:45:03	ISE	00451278270TRLO0-1
64	33.11	EUR	15:45:04	ISE	00451278301TRLO0-1
25	33.11	EUR	15:45:04	ISE	00451278302TRLO0-1
261	33.11	EUR	15:45:05	ISE	00451278453TRLO0-1
70	33.11	EUR	15:46:02	ISE	00451278663TRLO0-1
66	33.11	EUR	15:46:02	ISE	00451278713TRLO0-1
57	33.11	EUR	15:46:03	ISE	00451278812TRLO0-1
56	33.11	EUR	15:46:04	ISE	00451278924TRLO0-1
33	33.11	EUR	15:46:05	ISE	00451279028TRLO0-1
25	33.11	EUR	15:46:05	ISE	00451279029TRLO0-1
42	33.11	EUR	15:47:00	ISE	00451279067TRLO0-1
15	33.11	EUR	15:47:00	ISE	00451279071TRLO0-1
56	33.11	EUR	15:47:00	ISE	00451279124TRLO0-1
61	33.11	EUR	15:47:01	ISE	00451279209TRLO0-1
54	33.11	EUR	15:47:02	ISE	00451279266TRLO0-1
341	33.11	EUR	15:47:04	ISE	00451279451TRLO0-1
83	33.11	EUR	15:47:04	ISE	00451279457TRLO0-1
256	33.1	EUR	15:48:02	ISE	00451279825TRLO0-1
46	33.1	EUR	15:48:02	ISE	00451279827TRLO0-1
20	33.1	EUR	15:48:02	ISE	00451279828TRLO0-1
57	33.1	EUR	15:49:00	ISE	00451280104TRLO0-1
60	33.1	EUR	15:49:00	ISE	00451280163TRLO0-1
57	33.1	EUR	15:49:01	ISE	00451280292TRLO0-1
58	33.1	EUR	15:49:02	ISE	00451280340TRLO0-1
54	33.1	EUR	15:49:03	ISE	00451280436TRLO0-1
255	33.09	EUR	15:49:03	ISE	00451280441TRLO0-1
58	33.09	EUR	15:50:00	ISE	00451280714TRLO0-1
55	33.09	EUR	15:50:01	ISE	00451280802TRLO0-1
60	33.09	EUR	15:50:01	ISE	00451280876TRLO0-1
55	33.09	EUR	15:50:02	ISE	00451280987TRLO0-1
28	33.09	EUR	15:50:03	ISE	00451281074TRLO0-1
28	33.09	EUR	15:50:03	ISE	00451281075TRLO0-1
57	33.09	EUR	15:50:04	ISE	00451281144TRLO0-1
58	33.09	EUR	15:50:04	ISE	00451281205TRLO0-1
55	33.09	EUR	15:50:05	ISE	00451281252TRLO0-1
57	33.09	EUR	15:51:00	ISE	00451281330TRLO0-1
69	33.11	EUR	15:51:00	ISE	00451281429TRLO0-1
71	33.12	EUR	15:51:00	ISE	00451281453TRLO0-1
55	33.12	EUR	15:51:03	ISE	00451281863TRLO0-1
14	33.12	EUR	15:51:03	ISE	00451281929TRLO0-1
41	33.12	EUR	15:51:03	ISE	00451281930TRLO0-1
54	33.12	EUR	15:51:04	ISE	00451282008TRLO0-1
300	33.11	EUR	15:51:05	ISE	00451282041TRLO0-1
61	33.11	EUR	15:51:05	ISE	00451282075TRLO0-1
63	33.11	EUR	15:52:03	ISE	00451282351TRLO0-1
57	33.11	EUR	15:52:04	ISE	00451282397TRLO0-1
59	33.11	EUR	15:52:05	ISE	00451282474TRLO0-1
57	33.11	EUR	15:53:00	ISE	00451282566TRLO0-1
7	33.11	EUR	15:53:01	ISE	00451282668TRLO0-1
48	33.11	EUR	15:53:01	ISE	00451282669TRLO0-1
57	33.11	EUR	15:53:01	ISE	00451282707TRLO0-1
57	33.11	EUR	15:53:02	ISE	00451282760TRLO0-1
48	33.11	EUR	15:53:03	ISE	00451282831TRLO0-1
11	33.11	EUR	15:53:03	ISE	00451282832TRLO0-1
427	33.1	EUR	15:54:01	ISE	00451283185TRLO0-1
283	33.1	EUR	15:54:01	ISE	00451283186TRLO0-1
82	33.12	EUR	15:54:05	ISE	00451283535TRLO0-1
62	33.13	EUR	15:55:00	ISE	00451283567TRLO0-1
29	33.13	EUR	15:55:00	ISE	00451283594TRLO0-1
14	33.13	EUR	15:55:00	ISE	00451283599TRLO0-1
61	33.13	EUR	15:55:02	ISE	00451283807TRLO0-1
4	33.13	EUR	15:55:02	ISE	00451283887TRLO0-1
314	33.15	EUR	15:56:02	ISE	00451284373TRLO0-1
104	33.15	EUR	15:56:03	ISE	00451284375TRLO0-1
77	33.15	EUR	15:56:03	ISE	00451284377TRLO0-1
291	33.15	EUR	15:56:03	ISE	00451284435TRLO0-1
58	33.15	EUR	15:57:02	ISE	00451284877TRLO0-1
55	33.15	EUR	15:57:02	ISE	00451284906TRLO0-1
322	33.14	EUR	15:57:03	ISE	00451284984TRLO0-1
61	33.14	EUR	15:57:03	ISE	00451284996TRLO0-1
183	33.18	EUR	15:58:05	ISE	00451285810TRLO0-1
524	33.17	EUR	15:59:01	ISE	00451285942TRLO0-1
114	33.16	EUR	15:59:02	ISE	00451286105TRLO0-1
206	33.16	EUR	15:59:05	ISE	00451286565TRLO0-1
250	33.2	EUR	16:01:03	ISE	00451287727TRLO0-1
338	33.2	EUR	16:01:03	ISE	00451287728TRLO0-1
126	33.2	EUR	16:01:04	ISE	00451287808TRLO0-1
468	33.21	EUR	16:02:05	ISE	00451288598TRLO0-1
427	33.19	EUR	16:03:00	ISE	00451288653TRLO0-1
233	33.19	EUR	16:03:01	ISE	00451289004TRLO0-1
125	33.19	EUR	16:03:03	ISE	00451289194TRLO0-1
65	33.21	EUR	16:04:01	ISE	00451289585TRLO0-1
23	33.22	EUR	16:05:00	ISE	00451290066TRLO0-1
166	33.22	EUR	16:05:00	ISE	00451290068TRLO0-1
196	33.22	EUR	16:05:00	ISE	00451290070TRLO0-1
51	33.22	EUR	16:05:00	ISE	00451290072TRLO0-1
32	33.22	EUR	16:05:00	ISE	00451290084TRLO0-1
36	33.22	EUR	16:05:00	ISE	00451290085TRLO0-1
55	33.22	EUR	16:05:01	ISE	00451290255TRLO0-1
60	33.22	EUR	16:05:02	ISE	00451290288TRLO0-1
77	33.22	EUR	16:05:02	ISE	00451290361TRLO0-1
63	33.22	EUR	16:05:03	ISE	00451290430TRLO0-1
108	33.22	EUR	16:05:04	ISE	00451290571TRLO0-1
54	33.22	EUR	16:05:05	ISE	00451290654TRLO0-1
57	33.22	EUR	16:06:00	ISE	00451290699TRLO0-1
56	33.22	EUR	16:06:00	ISE	00451290711TRLO0-1
58	33.22	EUR	16:06:00	ISE	00451290763TRLO0-1
56	33.22	EUR	16:06:02	ISE	00451290892TRLO0-1
58	33.22	EUR	16:06:03	ISE	00451290985TRLO0-1
21	33.22	EUR	16:06:03	ISE	00451291032TRLO0-1
42	33.22	EUR	16:06:03	ISE	00451291033TRLO0-1
128	33.23	EUR	16:06:05	ISE	00451291316TRLO0-1
108	33.24	EUR	16:07:00	ISE	00451291335TRLO0-1
62	33.26	EUR	16:07:01	ISE	00451291443TRLO0-1
450	33.27	EUR	16:08:00	ISE	00451291976TRLO0-1
214	33.27	EUR	16:08:00	ISE	00451291989TRLO0-1
82	33.26	EUR	16:08:01	ISE	00451292123TRLO0-1
52	33.26	EUR	16:08:01	ISE	00451292124TRLO0-1
35	33.27	EUR	16:08:05	ISE	00451292500TRLO0-1
149	33.27	EUR	16:08:05	ISE	00451292501TRLO0-1
74	33.27	EUR	16:08:05	ISE	00451292502TRLO0-1
61	33.27	EUR	16:09:03	ISE	00451292799TRLO0-1
57	33.27	EUR	16:09:03	ISE	00451292868TRLO0-1
54	33.27	EUR	16:09:04	ISE	00451292931TRLO0-1
59	33.27	EUR	16:09:04	ISE	00451293032TRLO0-1
59	33.27	EUR	16:09:05	ISE	00451293114TRLO0-1
54	33.27	EUR	16:10:00	ISE	00451293184TRLO0-1
416	33.27	EUR	16:10:03	ISE	00451293504TRLO0-1
130	33.27	EUR	16:10:03	ISE	00451293510TRLO0-1
116	33.28	EUR	16:12:00	ISE	00451294312TRLO0-1
321	33.28	EUR	16:12:00	ISE	00451294313TRLO0-1
205	33.28	EUR	16:12:00	ISE	00451294314TRLO0-1
122	33.29	EUR	16:12:03	ISE	00451294747TRLO0-1
200	33.29	EUR	16:12:03	ISE	00451294749TRLO0-1
38	33.29	EUR	16:12:03	ISE	00451294750TRLO0-1
95	33.3	EUR	16:12:05	ISE	00451294845TRLO0-1
54	33.3	EUR	16:12:05	ISE	00451294879TRLO0-1
55	33.3	EUR	16:12:05	ISE	00451294997TRLO0-1
934	33.3	EUR	16:14:02	ISE	00451296128TRLO0-1
339	33.29	EUR	16:14:03	ISE	00451296183TRLO0-1
61	33.29	EUR	16:14:04	ISE	00451296262TRLO0-1
87	33.29	EUR	16:15:04	ISE	00451297248TRLO0-1
22	33.29	EUR	16:15:04	ISE	00451297249TRLO0-1

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

POSCKADBOBDDPDK

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94