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

1st Oct 2019 07:00

RNS Number : 2397O

CRH PLC

01 October 2019

1st October 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 30th 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:			130,000
Highest price paid per share:			€31.66
Lowest price paid per share:			€31.12
Volume weighted average price paid:			€31.4409

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 49,366,558 of its ordinary shares in treasury which represents 5.85% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 794,023,780 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	31.4409	130,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
75	31.14	EUR	07:00:45	ISE	00445587916TRLO0
19	31.14	EUR	07:00:47	ISE	00445587922TRLO0
21	31.13	EUR	07:01:11	ISE	00445587996TRLO0
212	31.19	EUR	07:01:40	ISE	00445588087TRLO0
222	31.19	EUR	07:01:45	ISE	00445588106TRLO0
140	31.19	EUR	07:01:45	ISE	00445588107TRLO0
121	31.19	EUR	07:01:45	ISE	00445588108TRLO0
98	31.19	EUR	07:01:45	ISE	00445588109TRLO0
163	31.19	EUR	07:01:45	ISE	00445588110TRLO0
60	31.18	EUR	07:02:31	ISE	00445588232TRLO0
44	31.18	EUR	07:02:34	ISE	00445588235TRLO0
197	31.16	EUR	07:02:38	ISE	00445588255TRLO0
215	31.16	EUR	07:02:38	ISE	00445588256TRLO0
215	31.16	EUR	07:02:38	ISE	00445588257TRLO0
401	31.18	EUR	07:03:34	ISE	00445588387TRLO0
140	31.18	EUR	07:03:34	ISE	00445588390TRLO0
100	31.18	EUR	07:03:34	ISE	00445588389TRLO0
87	31.18	EUR	07:03:34	ISE	00445588388TRLO0
276	31.18	EUR	07:03:34	ISE	00445588392TRLO0
42	31.18	EUR	07:03:34	ISE	00445588391TRLO0
179	31.14	EUR	07:04:28	ISE	00445588564TRLO0
128	31.14	EUR	07:04:28	ISE	00445588569TRLO0
116	31.14	EUR	07:04:28	ISE	00445588570TRLO0
12	31.14	EUR	07:04:28	ISE	00445588571TRLO0
286	31.14	EUR	07:05:01	ISE	00445588808TRLO0
223	31.14	EUR	07:05:01	ISE	00445588809TRLO0
65	31.14	EUR	07:05:01	ISE	00445588810TRLO0
157	31.14	EUR	07:05:01	ISE	00445588811TRLO0
1	31.14	EUR	07:05:01	ISE	00445588816TRLO0
68	31.12	EUR	07:05:03	ISE	00445588835TRLO0
174	31.18	EUR	07:06:14	ISE	00445589160TRLO0
45	31.18	EUR	07:06:24	ISE	00445589179TRLO0
21	31.18	EUR	07:06:38	ISE	00445589232TRLO0
52	31.18	EUR	07:06:56	ISE	00445589307TRLO0
47	31.18	EUR	07:06:57	ISE	00445589310TRLO0
94	31.18	EUR	07:07:01	ISE	00445589331TRLO0
13	31.18	EUR	07:07:29	ISE	00445589415TRLO0
31	31.19	EUR	07:07:29	ISE	00445589416TRLO0
26	31.19	EUR	07:07:35	ISE	00445589428TRLO0
17	31.2	EUR	07:08:32	ISE	00445589621TRLO0
185	31.19	EUR	07:09:45	ISE	00445589796TRLO0
309	31.19	EUR	07:09:50	ISE	00445589807TRLO0
46	31.19	EUR	07:09:51	ISE	00445589808TRLO0
327	31.19	EUR	07:10:00	ISE	00445589837TRLO0
100	31.24	EUR	07:11:53	ISE	00445590113TRLO0
475	31.24	EUR	07:11:53	ISE	00445590112TRLO0
193	31.24	EUR	07:11:55	ISE	00445590124TRLO0
105	31.24	EUR	07:11:56	ISE	00445590125TRLO0
49	31.24	EUR	07:11:58	ISE	00445590135TRLO0
250	31.25	EUR	07:12:27	ISE	00445590323TRLO0
169	31.24	EUR	07:12:30	ISE	00445590330TRLO0
154	31.24	EUR	07:12:30	ISE	00445590331TRLO0
301	31.24	EUR	07:12:30	ISE	00445590332TRLO0
346	31.25	EUR	07:12:51	ISE	00445590425TRLO0
525	31.25	EUR	07:12:51	ISE	00445590432TRLO0
326	31.24	EUR	07:13:00	ISE	00445590445TRLO0
417	31.24	EUR	07:13:02	ISE	00445590454TRLO0
67	31.23	EUR	07:13:14	ISE	00445590480TRLO0
68	31.22	EUR	07:13:18	ISE	00445590488TRLO0
196	31.21	EUR	07:14:05	ISE	00445590651TRLO0
79	31.21	EUR	07:14:05	ISE	00445590652TRLO0
42	31.2	EUR	07:15:03	ISE	00445590828TRLO0
198	31.2	EUR	07:15:28	ISE	00445590931TRLO0
227	31.2	EUR	07:15:45	ISE	00445590984TRLO0
293	31.2	EUR	07:17:58	ISE	00445591474TRLO0
137	31.2	EUR	07:17:58	ISE	00445591477TRLO0
69	31.2	EUR	07:17:58	ISE	00445591485TRLO0
209	31.2	EUR	07:17:58	ISE	00445591483TRLO0
250	31.2	EUR	07:17:58	ISE	00445591480TRLO0
75	31.2	EUR	07:17:58	ISE	00445591488TRLO0
419	31.26	EUR	07:23:13	ISE	00445592488TRLO0
154	31.28	EUR	07:25:33	ISE	00445592871TRLO0
126	31.28	EUR	07:25:33	ISE	00445592872TRLO0
126	31.28	EUR	07:25:33	ISE	00445592873TRLO0
208	31.27	EUR	07:26:32	ISE	00445593019TRLO0
129	31.27	EUR	07:26:32	ISE	00445593020TRLO0
143	31.25	EUR	07:27:08	ISE	00445593433TRLO0
76	31.25	EUR	07:27:08	ISE	00445593442TRLO0
504	31.32	EUR	07:29:51	ISE	00445594304TRLO0
144	31.32	EUR	07:29:52	ISE	00445594305TRLO0
82	31.32	EUR	07:29:52	ISE	00445594306TRLO0
200	31.32	EUR	07:30:12	ISE	00445594380TRLO0
9	31.32	EUR	07:30:12	ISE	00445594381TRLO0
153	31.32	EUR	07:30:12	ISE	00445594382TRLO0
184	31.33	EUR	07:31:08	ISE	00445594655TRLO0
177	31.34	EUR	07:31:34	ISE	00445594713TRLO0
107	31.34	EUR	07:31:34	ISE	00445594715TRLO0
107	31.34	EUR	07:31:34	ISE	00445594719TRLO0
140	31.34	EUR	07:34:13	ISE	00445595122TRLO0
96	31.34	EUR	07:36:16	ISE	00445595445TRLO0
95	31.34	EUR	07:36:16	ISE	00445595450TRLO0
323	31.32	EUR	07:36:40	ISE	00445595564TRLO0
72	31.32	EUR	07:36:40	ISE	00445595568TRLO0
86	31.32	EUR	07:36:40	ISE	00445595567TRLO0
250	31.32	EUR	07:36:40	ISE	00445595566TRLO0
150	31.32	EUR	07:36:40	ISE	00445595565TRLO0
1	31.33	EUR	07:37:30	ISE	00445595780TRLO0
353	31.33	EUR	07:37:30	ISE	00445595784TRLO0
303	31.33	EUR	07:38:16	ISE	00445595955TRLO0
77	31.33	EUR	07:38:16	ISE	00445595958TRLO0
247	31.33	EUR	07:38:16	ISE	00445595959TRLO0
149	31.32	EUR	07:39:53	ISE	00445596294TRLO0
20	31.32	EUR	07:39:53	ISE	00445596295TRLO0
225	31.32	EUR	07:39:53	ISE	00445596297TRLO0
65	31.32	EUR	07:40:12	ISE	00445596346TRLO0
470	31.36	EUR	07:46:38	ISE	00445597553TRLO0
172	31.36	EUR	07:46:38	ISE	00445597555TRLO0
180	31.36	EUR	07:46:38	ISE	00445597554TRLO0
352	31.36	EUR	07:46:38	ISE	00445597557TRLO0
115	31.36	EUR	07:46:38	ISE	00445597561TRLO0
406	31.36	EUR	07:50:34	ISE	00445598283TRLO0
241	31.36	EUR	07:50:34	ISE	00445598285TRLO0
135	31.36	EUR	07:50:34	ISE	00445598284TRLO0
65	31.33	EUR	07:51:00	ISE	00445598350TRLO0
195	31.35	EUR	07:51:48	ISE	00445598472TRLO0
65	31.35	EUR	07:52:18	ISE	00445598562TRLO0
205	31.41	EUR	07:59:07	ISE	00445599529TRLO0
205	31.41	EUR	07:59:07	ISE	00445599530TRLO0
301	31.43	EUR	08:00:13	ISE	00445599795TRLO0
200	31.42	EUR	08:00:13	ISE	00445599799TRLO0
200	31.42	EUR	08:00:13	ISE	00445599802TRLO0
145	31.42	EUR	08:00:13	ISE	00445599803TRLO0
318	31.42	EUR	08:00:15	ISE	00445599809TRLO0
528	31.45	EUR	08:02:25	ISE	00445600270TRLO0
127	31.45	EUR	08:02:26	ISE	00445600275TRLO0
156	31.46	EUR	08:05:02	ISE	00445600876TRLO0
205	31.46	EUR	08:05:02	ISE	00445600879TRLO0
180	31.46	EUR	08:05:02	ISE	00445600883TRLO0
160	31.46	EUR	08:05:02	ISE	00445600885TRLO0
20	31.46	EUR	08:05:02	ISE	00445600884TRLO0
70	31.46	EUR	08:05:03	ISE	00445600887TRLO0
110	31.46	EUR	08:05:03	ISE	00445600888TRLO0
200	31.46	EUR	08:06:47	ISE	00445601192TRLO0
28	31.46	EUR	08:06:47	ISE	00445601193TRLO0
200	31.46	EUR	08:06:47	ISE	00445601194TRLO0
116	31.47	EUR	08:07:08	ISE	00445601269TRLO0
232	31.47	EUR	08:08:02	ISE	00445601403TRLO0
138	31.47	EUR	08:08:59	ISE	00445601609TRLO0
111	31.46	EUR	08:09:01	ISE	00445601613TRLO0
176	31.47	EUR	08:10:26	ISE	00445601951TRLO0
60	31.47	EUR	08:10:26	ISE	00445601954TRLO0
150	31.47	EUR	08:10:27	ISE	00445601958TRLO0
105	31.46	EUR	08:11:01	ISE	00445602039TRLO0
65	31.45	EUR	08:11:16	ISE	00445602114TRLO0
132	31.44	EUR	08:11:59	ISE	00445602260TRLO0
84	31.43	EUR	08:12:01	ISE	00445602273TRLO0
220	31.41	EUR	08:13:00	ISE	00445602481TRLO0
65	31.41	EUR	08:17:06	ISE	00445603200TRLO0
239	31.41	EUR	08:17:06	ISE	00445603201TRLO0
38	31.41	EUR	08:17:06	ISE	00445603203TRLO0
160	31.41	EUR	08:17:06	ISE	00445603202TRLO0
198	31.41	EUR	08:17:06	ISE	00445603204TRLO0
132	31.45	EUR	08:22:20	ISE	00445604053TRLO0
200	31.45	EUR	08:22:20	ISE	00445604052TRLO0
10	31.45	EUR	08:22:21	ISE	00445604054TRLO0
139	31.45	EUR	08:22:21	ISE	00445604056TRLO0
347	31.45	EUR	08:24:26	ISE	00445604323TRLO0
167	31.45	EUR	08:24:26	ISE	00445604326TRLO0
200	31.45	EUR	08:24:26	ISE	00445604325TRLO0
21	31.45	EUR	08:24:26	ISE	00445604327TRLO0
346	31.45	EUR	08:24:26	ISE	00445604330TRLO0
492	31.44	EUR	08:24:32	ISE	00445604341TRLO0
323	31.44	EUR	08:24:32	ISE	00445604342TRLO0
70	31.44	EUR	08:24:32	ISE	00445604344TRLO0
202	31.44	EUR	08:24:32	ISE	00445604345TRLO0
132	31.46	EUR	08:27:25	ISE	00445604814TRLO0
231	31.46	EUR	08:27:49	ISE	00445604916TRLO0
7	31.46	EUR	08:27:49	ISE	00445604918TRLO0
200	31.46	EUR	08:27:49	ISE	00445604917TRLO0
80	31.45	EUR	08:27:58	ISE	00445604931TRLO0
128	31.43	EUR	08:28:33	ISE	00445604994TRLO0
64	31.44	EUR	08:28:56	ISE	00445605079TRLO0
243	31.44	EUR	08:30:58	ISE	00445605402TRLO0
205	31.44	EUR	08:30:58	ISE	00445605406TRLO0
65	31.42	EUR	08:31:58	ISE	00445605556TRLO0
151	31.42	EUR	08:32:05	ISE	00445605579TRLO0
225	31.42	EUR	08:33:58	ISE	00445605881TRLO0
178	31.41	EUR	08:34:00	ISE	00445605887TRLO0
64	31.38	EUR	08:34:23	ISE	00445606085TRLO0
64	31.37	EUR	08:34:33	ISE	00445606117TRLO0
239	31.37	EUR	08:35:39	ISE	00445606343TRLO0
129	31.35	EUR	08:36:28	ISE	00445606530TRLO0
129	31.35	EUR	08:36:59	ISE	00445606653TRLO0
129	31.36	EUR	08:37:34	ISE	00445606756TRLO0
65	31.36	EUR	08:38:21	ISE	00445606848TRLO0
99	31.36	EUR	08:38:21	ISE	00445606850TRLO0
174	31.36	EUR	08:39:24	ISE	00445607013TRLO0
128	31.35	EUR	08:40:21	ISE	00445607188TRLO0
32	31.35	EUR	08:40:30	ISE	00445607233TRLO0
56	31.35	EUR	08:40:30	ISE	00445607234TRLO0
63	31.33	EUR	08:40:40	ISE	00445607243TRLO0
193	31.37	EUR	08:41:42	ISE	00445607408TRLO0
202	31.37	EUR	08:44:40	ISE	00445607857TRLO0
200	31.36	EUR	08:44:43	ISE	00445607861TRLO0
200	31.39	EUR	08:46:48	ISE	00445608175TRLO0
40	31.39	EUR	08:46:48	ISE	00445608176TRLO0
281	31.39	EUR	08:46:48	ISE	00445608177TRLO0
367	31.4	EUR	08:50:12	ISE	00445608845TRLO0
97	31.4	EUR	08:50:12	ISE	00445608846TRLO0
64	31.4	EUR	08:50:12	ISE	00445608847TRLO0
282	31.41	EUR	08:53:48	ISE	00445609431TRLO0
25	31.41	EUR	08:53:48	ISE	00445609432TRLO0
127	31.41	EUR	08:53:48	ISE	00445609433TRLO0
63	31.4	EUR	08:54:16	ISE	00445609555TRLO0
128	31.39	EUR	08:55:28	ISE	00445609704TRLO0
105	31.41	EUR	09:00:12	ISE	00445610487TRLO0
204	31.41	EUR	09:00:13	ISE	00445610493TRLO0
334	31.41	EUR	09:00:25	ISE	00445610525TRLO0
176	31.41	EUR	09:00:29	ISE	00445610534TRLO0
182	31.43	EUR	09:03:08	ISE	00445611092TRLO0
224	31.43	EUR	09:03:25	ISE	00445611118TRLO0
189	31.43	EUR	09:05:02	ISE	00445611521TRLO0
67	31.43	EUR	09:05:02	ISE	00445611524TRLO0
64	31.41	EUR	09:05:28	ISE	00445611615TRLO0
117	31.4	EUR	09:06:13	ISE	00445611961TRLO0
63	31.4	EUR	09:06:13	ISE	00445611963TRLO0
559	31.4	EUR	09:10:10	ISE	00445612975TRLO0
34	31.4	EUR	09:10:10	ISE	00445612977TRLO0
200	31.4	EUR	09:10:10	ISE	00445612976TRLO0
64	31.38	EUR	09:10:30	ISE	00445613024TRLO0
116	31.36	EUR	09:11:18	ISE	00445613193TRLO0
76	31.36	EUR	09:11:18	ISE	00445613196TRLO0
31	31.37	EUR	09:13:43	ISE	00445613822TRLO0
357	31.37	EUR	09:13:43	ISE	00445613823TRLO0
217	31.36	EUR	09:14:59	ISE	00445614120TRLO0
67	31.35	EUR	09:15:14	ISE	00445614195TRLO0
240	31.34	EUR	09:16:40	ISE	00445614613TRLO0
119	31.33	EUR	09:17:46	ISE	00445614840TRLO0
63	31.32	EUR	09:17:57	ISE	00445614872TRLO0
119	31.31	EUR	09:19:05	ISE	00445615179TRLO0
172	31.31	EUR	09:20:28	ISE	00445615521TRLO0
63	31.31	EUR	09:20:28	ISE	00445615523TRLO0
126	31.31	EUR	09:21:04	ISE	00445615647TRLO0
125	31.3	EUR	09:21:47	ISE	00445615826TRLO0
222	31.29	EUR	09:23:10	ISE	00445616254TRLO0
125	31.27	EUR	09:24:09	ISE	00445616536TRLO0
70	31.27	EUR	09:24:09	ISE	00445616537TRLO0
117	31.26	EUR	09:24:43	ISE	00445616677TRLO0
443	31.3	EUR	09:27:36	ISE	00445617261TRLO0
200	31.33	EUR	09:29:48	ISE	00445617665TRLO0
89	31.33	EUR	09:29:48	ISE	00445617683TRLO0
165	31.33	EUR	09:29:56	ISE	00445617713TRLO0
208	31.33	EUR	09:30:03	ISE	00445617745TRLO0
65	31.32	EUR	09:30:16	ISE	00445617826TRLO0
177	31.33	EUR	09:31:38	ISE	00445618069TRLO0
231	31.37	EUR	09:34:36	ISE	00445618596TRLO0
236	31.37	EUR	09:34:36	ISE	00445618597TRLO0
63	31.36	EUR	09:35:16	ISE	00445618732TRLO0
116	31.35	EUR	09:35:36	ISE	00445618766TRLO0
271	31.37	EUR	09:37:16	ISE	00445619189TRLO0
90	31.37	EUR	09:37:18	ISE	00445619194TRLO0
263	31.38	EUR	09:40:28	ISE	00445619777TRLO0
319	31.38	EUR	09:40:28	ISE	00445619778TRLO0
83	31.38	EUR	09:40:30	ISE	00445619782TRLO0
120	31.39	EUR	09:41:20	ISE	00445619982TRLO0
64	31.39	EUR	09:41:20	ISE	00445619983TRLO0
127	31.38	EUR	09:42:09	ISE	00445620083TRLO0
390	31.4	EUR	09:45:14	ISE	00445620548TRLO0
15	31.4	EUR	09:45:14	ISE	00445620550TRLO0
250	31.4	EUR	09:45:14	ISE	00445620549TRLO0
243	31.39	EUR	09:46:25	ISE	00445620728TRLO0
63	31.39	EUR	09:46:25	ISE	00445620729TRLO0
126	31.38	EUR	09:46:54	ISE	00445620812TRLO0
347	31.43	EUR	09:49:10	ISE	00445621377TRLO0
427	31.49	EUR	09:51:02	ISE	00445622363TRLO0
32	31.49	EUR	09:51:02	ISE	00445622368TRLO0
250	31.49	EUR	09:51:02	ISE	00445622366TRLO0
124	31.48	EUR	09:51:20	ISE	00445622675TRLO0
243	31.5	EUR	09:52:27	ISE	00445623861TRLO0
134	31.49	EUR	09:52:41	ISE	00445624048TRLO0
90	31.49	EUR	09:52:41	ISE	00445624049TRLO0
123	31.5	EUR	09:53:10	ISE	00445624337TRLO0
65	31.5	EUR	09:53:10	ISE	00445624340TRLO0
65	31.5	EUR	09:53:29	ISE	00445624494TRLO0
65	31.5	EUR	09:53:33	ISE	00445624539TRLO0
105	31.5	EUR	09:53:58	ISE	00445624749TRLO0
305	31.49	EUR	09:54:59	ISE	00445625313TRLO0
73	31.49	EUR	09:54:59	ISE	00445625322TRLO0
220	31.51	EUR	09:55:55	ISE	00445625712TRLO0
129	31.51	EUR	09:56:44	ISE	00445625996TRLO0
240	31.53	EUR	09:57:33	ISE	00445626896TRLO0
127	31.53	EUR	09:58:19	ISE	00445627298TRLO0
205	31.52	EUR	09:59:28	ISE	00445627708TRLO0
86	31.51	EUR	09:59:38	ISE	00445627887TRLO0
63	31.5	EUR	09:59:45	ISE	00445627959TRLO0
326	31.48	EUR	10:02:42	ISE	00445628992TRLO0
210	31.48	EUR	10:02:42	ISE	00445628993TRLO0
117	31.45	EUR	10:03:48	ISE	00445629238TRLO0
64	31.45	EUR	10:03:48	ISE	00445629239TRLO0
266	31.47	EUR	10:05:18	ISE	00445629741TRLO0
64	31.45	EUR	10:05:37	ISE	00445629843TRLO0
200	31.47	EUR	10:07:32	ISE	00445630329TRLO0
119	31.49	EUR	10:07:57	ISE	00445630412TRLO0
64	31.49	EUR	10:08:04	ISE	00445630419TRLO0
64	31.49	EUR	10:08:35	ISE	00445630539TRLO0
128	31.49	EUR	10:09:09	ISE	00445630624TRLO0
125	31.48	EUR	10:10:13	ISE	00445630831TRLO0
128	31.48	EUR	10:11:10	ISE	00445630945TRLO0
317	31.47	EUR	10:14:03	ISE	00445631488TRLO0
8	31.47	EUR	10:14:03	ISE	00445631491TRLO0
200	31.47	EUR	10:14:03	ISE	00445631489TRLO0
119	31.45	EUR	10:14:48	ISE	00445631625TRLO0
130	31.43	EUR	10:15:34	ISE	00445631797TRLO0
226	31.42	EUR	10:16:53	ISE	00445632025TRLO0
149	31.42	EUR	10:16:53	ISE	00445632026TRLO0
116	31.41	EUR	10:17:42	ISE	00445632146TRLO0
427	31.39	EUR	10:21:21	ISE	00445632795TRLO0
426	31.38	EUR	10:21:26	ISE	00445632801TRLO0
265	31.38	EUR	10:23:29	ISE	00445633298TRLO0
170	31.37	EUR	10:24:15	ISE	00445633426TRLO0
63	31.37	EUR	10:24:15	ISE	00445633427TRLO0
269	31.38	EUR	10:27:31	ISE	00445634063TRLO0
210	31.38	EUR	10:27:31	ISE	00445634065TRLO0
239	31.37	EUR	10:29:06	ISE	00445634268TRLO0
10	31.36	EUR	10:30:02	ISE	00445634404TRLO0
108	31.36	EUR	10:30:02	ISE	00445634406TRLO0
63	31.34	EUR	10:30:22	ISE	00445634526TRLO0
111	31.35	EUR	10:31:19	ISE	00445634746TRLO0
64	31.37	EUR	10:32:02	ISE	00445634845TRLO0
125	31.38	EUR	10:32:36	ISE	00445635011TRLO0
64	31.38	EUR	10:33:04	ISE	00445635059TRLO0
228	31.37	EUR	10:37:22	ISE	00445636038TRLO0
200	31.37	EUR	10:37:22	ISE	00445636039TRLO0
200	31.37	EUR	10:37:22	ISE	00445636040TRLO0
115	31.37	EUR	10:37:22	ISE	00445636042TRLO0
239	31.36	EUR	10:38:44	ISE	00445636343TRLO0
228	31.37	EUR	10:42:11	ISE	00445636936TRLO0
123	31.37	EUR	10:42:11	ISE	00445636937TRLO0
46	31.37	EUR	10:42:11	ISE	00445636939TRLO0
77	31.37	EUR	10:42:11	ISE	00445636938TRLO0
123	31.37	EUR	10:42:11	ISE	00445636940TRLO0
160	31.35	EUR	10:43:28	ISE	00445637102TRLO0
318	31.34	EUR	10:44:10	ISE	00445637234TRLO0
283	31.33	EUR	10:46:14	ISE	00445637629TRLO0
116	31.33	EUR	10:46:14	ISE	00445637631TRLO0
494	31.35	EUR	10:50:56	ISE	00445638431TRLO0
295	31.35	EUR	10:50:57	ISE	00445638435TRLO0
227	31.34	EUR	10:52:08	ISE	00445638644TRLO0
673	31.38	EUR	10:58:07	ISE	00445639568TRLO0
356	31.38	EUR	10:58:07	ISE	00445639570TRLO0
124	31.37	EUR	10:58:55	ISE	00445639706TRLO0
270	31.37	EUR	11:03:10	ISE	00445640515TRLO0
432	31.36	EUR	11:05:18	ISE	00445640895TRLO0
200	31.36	EUR	11:05:18	ISE	00445640896TRLO0
168	31.36	EUR	11:05:22	ISE	00445640914TRLO0
130	31.36	EUR	11:05:22	ISE	00445640915TRLO0
219	31.35	EUR	11:06:43	ISE	00445641119TRLO0
127	31.34	EUR	11:07:15	ISE	00445641189TRLO0
148	31.34	EUR	11:08:54	ISE	00445641399TRLO0
127	31.34	EUR	11:08:56	ISE	00445641405TRLO0
81	31.34	EUR	11:08:56	ISE	00445641406TRLO0
153	31.34	EUR	11:10:36	ISE	00445641651TRLO0
96	31.34	EUR	11:10:36	ISE	00445641652TRLO0
87	31.34	EUR	11:10:36	ISE	00445641654TRLO0
191	31.33	EUR	11:12:05	ISE	00445641881TRLO0
108	31.33	EUR	11:12:08	ISE	00445641882TRLO0
163	31.33	EUR	11:15:59	ISE	00445642508TRLO0
59	31.33	EUR	11:15:59	ISE	00445642509TRLO0
94	31.33	EUR	11:15:59	ISE	00445642510TRLO0
170	31.33	EUR	11:15:59	ISE	00445642512TRLO0
156	31.33	EUR	11:15:59	ISE	00445642511TRLO0
154	31.33	EUR	11:15:59	ISE	00445642513TRLO0
255	31.37	EUR	11:22:00	ISE	00445643417TRLO0
699	31.37	EUR	11:22:00	ISE	00445643418TRLO0
112	31.37	EUR	11:22:00	ISE	00445643421TRLO0
191	31.41	EUR	11:23:39	ISE	00445643648TRLO0
99	31.41	EUR	11:24:18	ISE	00445643746TRLO0
104	31.41	EUR	11:24:29	ISE	00445643804TRLO0
82	31.41	EUR	11:24:32	ISE	00445643807TRLO0
490	31.45	EUR	11:30:38	ISE	00445644647TRLO0
434	31.48	EUR	11:33:42	ISE	00445645037TRLO0
497	31.48	EUR	11:33:43	ISE	00445645038TRLO0
191	31.48	EUR	11:33:50	ISE	00445645046TRLO0
116	31.48	EUR	11:34:13	ISE	00445645077TRLO0
64	31.46	EUR	11:34:45	ISE	00445645114TRLO0
127	31.45	EUR	11:36:13	ISE	00445645311TRLO0
425	31.46	EUR	11:39:39	ISE	00445645621TRLO0
144	31.46	EUR	11:39:43	ISE	00445645623TRLO0
120	31.44	EUR	11:40:20	ISE	00445645684TRLO0
211	31.49	EUR	11:42:39	ISE	00445646036TRLO0
138	31.49	EUR	11:42:42	ISE	00445646040TRLO0
124	31.49	EUR	11:43:59	ISE	00445646179TRLO0
84	31.49	EUR	11:44:02	ISE	00445646184TRLO0
65	31.48	EUR	11:44:37	ISE	00445646276TRLO0
225	31.48	EUR	11:46:11	ISE	00445646601TRLO0
69	31.48	EUR	11:46:11	ISE	00445646602TRLO0
64	31.47	EUR	11:46:40	ISE	00445646677TRLO0
125	31.46	EUR	11:47:40	ISE	00445646821TRLO0
4	31.47	EUR	11:52:42	ISE	00445647487TRLO0
7	31.47	EUR	11:52:42	ISE	00445647486TRLO0
17	31.47	EUR	11:52:42	ISE	00445647488TRLO0
7	31.47	EUR	11:52:42	ISE	00445647490TRLO0
3	31.47	EUR	11:52:43	ISE	00445647492TRLO0
7	31.47	EUR	11:52:43	ISE	00445647493TRLO0
245	31.48	EUR	11:54:57	ISE	00445647872TRLO0
395	31.47	EUR	11:55:31	ISE	00445647962TRLO0
543	31.49	EUR	12:03:30	ISE	00445649047TRLO0
200	31.49	EUR	12:03:30	ISE	00445649048TRLO0
497	31.49	EUR	12:03:38	ISE	00445649089TRLO0
85	31.49	EUR	12:08:10	ISE	00445649691TRLO0
57	31.49	EUR	12:09:21	ISE	00445649854TRLO0
78	31.49	EUR	12:09:23	ISE	00445649855TRLO0
81	31.49	EUR	12:09:33	ISE	00445649947TRLO0
129	31.49	EUR	12:09:33	ISE	00445649945TRLO0
106	31.49	EUR	12:09:34	ISE	00445649954TRLO0
31	31.49	EUR	12:09:34	ISE	00445649958TRLO0
195	31.52	EUR	12:12:18	ISE	00445650506TRLO0
51	31.52	EUR	12:12:19	ISE	00445650511TRLO0
130	31.54	EUR	12:13:56	ISE	00445650840TRLO0
125	31.54	EUR	12:14:24	ISE	00445650970TRLO0
63	31.54	EUR	12:14:29	ISE	00445650992TRLO0
1665	31.53	EUR	12:14:32	ISE	00445651004TRLO0
438	31.53	EUR	12:16:00	ISE	00445651307TRLO0
64	31.53	EUR	12:16:00	ISE	00445651311TRLO0
64	31.51	EUR	12:16:19	ISE	00445651381TRLO0
256	31.5	EUR	12:18:07	ISE	00445651675TRLO0
161	31.5	EUR	12:18:07	ISE	00445651680TRLO0
83	31.5	EUR	12:18:07	ISE	00445651679TRLO0
201	31.5	EUR	12:20:48	ISE	00445652099TRLO0
44	31.5	EUR	12:20:48	ISE	00445652102TRLO0
200	31.5	EUR	12:20:48	ISE	00445652101TRLO0
5	31.5	EUR	12:20:48	ISE	00445652104TRLO0
206	31.5	EUR	12:20:48	ISE	00445652103TRLO0
234	31.5	EUR	12:22:34	ISE	00445652328TRLO0
63	31.48	EUR	12:23:04	ISE	00445652435TRLO0
65	31.45	EUR	12:23:32	ISE	00445652514TRLO0
123	31.48	EUR	12:26:59	ISE	00445652998TRLO0
272	31.48	EUR	12:26:59	ISE	00445652999TRLO0
228	31.48	EUR	12:27:00	ISE	00445653000TRLO0
148	31.46	EUR	12:29:31	ISE	00445653406TRLO0
311	31.46	EUR	12:29:44	ISE	00445653543TRLO0
245	31.47	EUR	12:32:01	ISE	00445653975TRLO0
165	31.47	EUR	12:32:01	ISE	00445654005TRLO0
81	31.47	EUR	12:32:01	ISE	00445654001TRLO0
17	31.47	EUR	12:32:01	ISE	00445654015TRLO0
85	31.47	EUR	12:32:01	ISE	00445654013TRLO0
237	31.46	EUR	12:33:05	ISE	00445654206TRLO0
265	31.46	EUR	12:36:05	ISE	00445654793TRLO0
155	31.46	EUR	12:36:16	ISE	00445654819TRLO0
179	31.46	EUR	12:36:16	ISE	00445654821TRLO0
205	31.46	EUR	12:36:24	ISE	00445654863TRLO0
156	31.45	EUR	12:37:10	ISE	00445655090TRLO0
95	31.45	EUR	12:37:10	ISE	00445655091TRLO0
11	31.45	EUR	12:37:10	ISE	00445655093TRLO0
50	31.43	EUR	12:37:29	ISE	00445655273TRLO0
16	31.43	EUR	12:37:29	ISE	00445655274TRLO0
65	31.44	EUR	12:37:43	ISE	00445655320TRLO0
119	31.43	EUR	12:38:29	ISE	00445655566TRLO0
148	31.43	EUR	12:38:54	ISE	00445655714TRLO0
241	31.44	EUR	12:39:48	ISE	00445655908TRLO0
127	31.46	EUR	12:40:26	ISE	00445656054TRLO0
277	31.46	EUR	12:43:46	ISE	00445656612TRLO0
222	31.46	EUR	12:43:46	ISE	00445656615TRLO0
99	31.46	EUR	12:43:47	ISE	00445656616TRLO0
245	31.47	EUR	12:47:09	ISE	00445657322TRLO0
520	31.47	EUR	12:51:48	ISE	00445658145TRLO0
158	31.47	EUR	12:51:48	ISE	00445658146TRLO0
307	31.47	EUR	12:51:48	ISE	00445658147TRLO0
215	31.47	EUR	12:51:48	ISE	00445658149TRLO0
71	31.47	EUR	12:51:48	ISE	00445658148TRLO0
20	31.46	EUR	12:53:45	ISE	00445658515TRLO0
220	31.46	EUR	12:53:45	ISE	00445658519TRLO0
198	31.46	EUR	12:54:12	ISE	00445658596TRLO0
143	31.46	EUR	12:54:23	ISE	00445658630TRLO0
64	31.45	EUR	12:54:55	ISE	00445658746TRLO0
399	31.45	EUR	12:56:41	ISE	00445659044TRLO0
455	31.47	EUR	12:58:45	ISE	00445659357TRLO0
233	31.46	EUR	13:00:13	ISE	00445659605TRLO0
95	31.46	EUR	13:00:13	ISE	00445659606TRLO0
221	31.45	EUR	13:00:59	ISE	00445659778TRLO0
792	31.47	EUR	13:04:55	ISE	00445660719TRLO0
175	31.47	EUR	13:04:55	ISE	00445660725TRLO0
907	31.49	EUR	13:08:28	ISE	00445661316TRLO0
311	31.49	EUR	13:09:36	ISE	00445661499TRLO0
127	31.49	EUR	13:10:46	ISE	00445661668TRLO0
100	31.49	EUR	13:10:46	ISE	00445661670TRLO0
73	31.49	EUR	13:10:46	ISE	00445661671TRLO0
125	31.48	EUR	13:11:31	ISE	00445661803TRLO0
395	31.5	EUR	13:15:37	ISE	00445662619TRLO0
464	31.49	EUR	13:16:03	ISE	00445662696TRLO0
127	31.49	EUR	13:16:03	ISE	00445662697TRLO0
235	31.49	EUR	13:17:34	ISE	00445663008TRLO0
85	31.49	EUR	13:17:34	ISE	00445663009TRLO0
65	31.48	EUR	13:18:08	ISE	00445663104TRLO0
463	31.48	EUR	13:23:28	ISE	00445664765TRLO0
240	31.48	EUR	13:23:28	ISE	00445664768TRLO0
100	31.48	EUR	13:23:28	ISE	00445664767TRLO0
210	31.48	EUR	13:23:28	ISE	00445664766TRLO0
247	31.48	EUR	13:23:28	ISE	00445664770TRLO0
10	31.48	EUR	13:23:28	ISE	00445664769TRLO0
104	31.46	EUR	13:24:20	ISE	00445665094TRLO0
109	31.46	EUR	13:24:20	ISE	00445665097TRLO0
126	31.45	EUR	13:25:01	ISE	00445665352TRLO0
291	31.45	EUR	13:26:59	ISE	00445666057TRLO0
189	31.45	EUR	13:27:01	ISE	00445666064TRLO0
65	31.44	EUR	13:27:09	ISE	00445666099TRLO0
41	31.43	EUR	13:28:52	ISE	00445666653TRLO0
104	31.43	EUR	13:28:52	ISE	00445666655TRLO0
168	31.43	EUR	13:28:52	ISE	00445666657TRLO0
81	31.43	EUR	13:28:52	ISE	00445666659TRLO0
32	31.43	EUR	13:28:52	ISE	00445666658TRLO0
230	31.44	EUR	13:30:00	ISE	00445666976TRLO0
65	31.44	EUR	13:30:00	ISE	00445666977TRLO0
63	31.44	EUR	13:30:09	ISE	00445667211TRLO0
127	31.44	EUR	13:30:33	ISE	00445667495TRLO0
135	31.44	EUR	13:30:55	ISE	00445667633TRLO0
102	31.44	EUR	13:30:55	ISE	00445667634TRLO0
222	31.47	EUR	13:31:26	ISE	00445667917TRLO0
135	31.48	EUR	13:31:44	ISE	00445668051TRLO0
63	31.47	EUR	13:31:51	ISE	00445668080TRLO0
223	31.48	EUR	13:32:38	ISE	00445668350TRLO0
180	31.48	EUR	13:32:38	ISE	00445668351TRLO0
420	31.48	EUR	13:34:03	ISE	00445668917TRLO0
24	31.48	EUR	13:34:03	ISE	00445668929TRLO0
190	31.48	EUR	13:34:03	ISE	00445668925TRLO0
277	31.51	EUR	13:34:59	ISE	00445669373TRLO0
174	31.51	EUR	13:34:59	ISE	00445669377TRLO0
69	31.5	EUR	13:35:05	ISE	00445669463TRLO0
99	31.47	EUR	13:35:58	ISE	00445669896TRLO0
277	31.48	EUR	13:36:45	ISE	00445670116TRLO0
367	31.48	EUR	13:36:46	ISE	00445670118TRLO0
278	31.49	EUR	13:37:54	ISE	00445670612TRLO0
200	31.49	EUR	13:37:58	ISE	00445670654TRLO0
191	31.49	EUR	13:39:08	ISE	00445670982TRLO0
116	31.49	EUR	13:39:08	ISE	00445670983TRLO0
223	31.49	EUR	13:39:18	ISE	00445671008TRLO0
127	31.48	EUR	13:39:50	ISE	00445671171TRLO0
226	31.48	EUR	13:39:50	ISE	00445671173TRLO0
80	31.47	EUR	13:40:29	ISE	00445671374TRLO0
159	31.46	EUR	13:40:30	ISE	00445671376TRLO0
216	31.45	EUR	13:41:59	ISE	00445671736TRLO0
206	31.45	EUR	13:41:59	ISE	00445671737TRLO0
309	31.44	EUR	13:43:17	ISE	00445672113TRLO0
10	31.44	EUR	13:43:17	ISE	00445672129TRLO0
250	31.44	EUR	13:43:17	ISE	00445672124TRLO0
222	31.45	EUR	13:44:44	ISE	00445672463TRLO0
90	31.45	EUR	13:44:44	ISE	00445672464TRLO0
318	31.44	EUR	13:45:18	ISE	00445672700TRLO0
236	31.44	EUR	13:46:13	ISE	00445672967TRLO0
413	31.44	EUR	13:47:02	ISE	00445673153TRLO0
182	31.44	EUR	13:47:03	ISE	00445673154TRLO0
105	31.44	EUR	13:47:20	ISE	00445673339TRLO0
549	31.46	EUR	13:48:38	ISE	00445673704TRLO0
251	31.48	EUR	13:49:11	ISE	00445673877TRLO0
143	31.51	EUR	13:49:34	ISE	00445674211TRLO0
64	31.51	EUR	13:49:34	ISE	00445674218TRLO0
64	31.5	EUR	13:49:53	ISE	00445674407TRLO0
72	31.5	EUR	13:49:54	ISE	00445674418TRLO0
65	31.5	EUR	13:50:10	ISE	00445674558TRLO0
4	31.49	EUR	13:50:16	ISE	00445674617TRLO0
63	31.49	EUR	13:50:16	ISE	00445674619TRLO0
802	31.52	EUR	13:52:59	ISE	00445675719TRLO0
66	31.52	EUR	13:53:12	ISE	00445675789TRLO0
237	31.52	EUR	13:54:05	ISE	00445676088TRLO0
72	31.52	EUR	13:54:05	ISE	00445676089TRLO0
184	31.51	EUR	13:54:42	ISE	00445676329TRLO0
126	31.51	EUR	13:55:17	ISE	00445676484TRLO0
358	31.5	EUR	13:56:35	ISE	00445676863TRLO0
1355	31.55	EUR	13:57:53	ISE	00445677546TRLO0
257	31.57	EUR	13:59:58	ISE	00445678395TRLO0
63	31.57	EUR	13:59:59	ISE	00445678405TRLO0
66	31.56	EUR	14:00:07	ISE	00445678516TRLO0
287	31.56	EUR	14:01:20	ISE	00445679058TRLO0
320	31.56	EUR	14:01:21	ISE	00445679060TRLO0
128	31.55	EUR	14:01:38	ISE	00445679174TRLO0
17	31.54	EUR	14:02:03	ISE	00445679310TRLO0
111	31.54	EUR	14:02:03	ISE	00445679312TRLO0
79	31.54	EUR	14:02:03	ISE	00445679314TRLO0
302	31.56	EUR	14:03:20	ISE	00445679643TRLO0
305	31.56	EUR	14:03:20	ISE	00445679645TRLO0
232	31.53	EUR	14:03:48	ISE	00445679757TRLO0
99	31.52	EUR	14:04:12	ISE	00445680024TRLO0
331	31.54	EUR	14:05:29	ISE	00445680625TRLO0
198	31.54	EUR	14:05:29	ISE	00445680626TRLO0
136	31.54	EUR	14:05:40	ISE	00445680702TRLO0
76	31.54	EUR	14:05:40	ISE	00445680703TRLO0
65	31.54	EUR	14:06:24	ISE	00445680918TRLO0
38	31.54	EUR	14:06:28	ISE	00445680954TRLO0
166	31.54	EUR	14:06:28	ISE	00445680955TRLO0
125	31.53	EUR	14:06:45	ISE	00445681094TRLO0
481	31.53	EUR	14:08:29	ISE	00445681566TRLO0
169	31.53	EUR	14:08:29	ISE	00445681567TRLO0
95	31.53	EUR	14:11:16	ISE	00445682488TRLO0
250	31.53	EUR	14:11:36	ISE	00445682649TRLO0
206	31.53	EUR	14:11:36	ISE	00445682650TRLO0
180	31.53	EUR	14:11:36	ISE	00445682652TRLO0
350	31.53	EUR	14:11:36	ISE	00445682651TRLO0
457	31.53	EUR	14:13:09	ISE	00445683116TRLO0
250	31.53	EUR	14:13:09	ISE	00445683119TRLO0
250	31.53	EUR	14:13:30	ISE	00445683241TRLO0
73	31.53	EUR	14:13:30	ISE	00445683245TRLO0
136	31.53	EUR	14:13:30	ISE	00445683247TRLO0
83	31.53	EUR	14:13:30	ISE	00445683248TRLO0
187	31.53	EUR	14:14:42	ISE	00445683738TRLO0
92	31.53	EUR	14:14:42	ISE	00445683742TRLO0
137	31.53	EUR	14:14:42	ISE	00445683743TRLO0
8	31.55	EUR	14:15:20	ISE	00445684044TRLO0
317	31.54	EUR	14:15:28	ISE	00445684124TRLO0
177	31.54	EUR	14:15:31	ISE	00445684158TRLO0
216	31.56	EUR	14:16:04	ISE	00445684318TRLO0
181	31.56	EUR	14:16:18	ISE	00445684388TRLO0
353	31.59	EUR	14:17:37	ISE	00445684937TRLO0
227	31.59	EUR	14:17:37	ISE	00445684938TRLO0
275	31.58	EUR	14:18:31	ISE	00445685202TRLO0
153	31.58	EUR	14:18:31	ISE	00445685210TRLO0
250	31.61	EUR	14:19:30	ISE	00445685566TRLO0
175	31.61	EUR	14:19:30	ISE	00445685568TRLO0
64	31.61	EUR	14:19:30	ISE	00445685569TRLO0
68	31.59	EUR	14:19:42	ISE	00445685686TRLO0
69	31.59	EUR	14:19:53	ISE	00445685748TRLO0
129	31.58	EUR	14:20:17	ISE	00445685976TRLO0
135	31.59	EUR	14:20:50	ISE	00445686267TRLO0
186	31.59	EUR	14:20:50	ISE	00445686271TRLO0
17	31.59	EUR	14:20:50	ISE	00445686272TRLO0
135	31.59	EUR	14:21:11	ISE	00445686349TRLO0
67	31.59	EUR	14:21:25	ISE	00445686380TRLO0
135	31.58	EUR	14:21:48	ISE	00445686485TRLO0
118	31.6	EUR	14:22:22	ISE	00445686630TRLO0
44	31.6	EUR	14:22:22	ISE	00445686632TRLO0
551	31.62	EUR	14:24:30	ISE	00445687312TRLO0
289	31.62	EUR	14:24:30	ISE	00445687317TRLO0
250	31.62	EUR	14:24:30	ISE	00445687316TRLO0
270	31.63	EUR	14:25:38	ISE	00445687689TRLO0
309	31.64	EUR	14:26:25	ISE	00445687874TRLO0
8	31.64	EUR	14:26:25	ISE	00445687875TRLO0
44	31.64	EUR	14:26:25	ISE	00445687878TRLO0
250	31.64	EUR	14:26:25	ISE	00445687877TRLO0
257	31.64	EUR	14:26:56	ISE	00445688041TRLO0
67	31.63	EUR	14:27:13	ISE	00445688104TRLO0
66	31.62	EUR	14:27:16	ISE	00445688115TRLO0
257	31.61	EUR	14:28:01	ISE	00445688271TRLO0
89	31.61	EUR	14:28:02	ISE	00445688277TRLO0
396	31.64	EUR	14:29:34	ISE	00445688699TRLO0
251	31.64	EUR	14:29:34	ISE	00445688712TRLO0
192	31.65	EUR	14:31:23	ISE	00445689211TRLO0
26	31.65	EUR	14:31:23	ISE	00445689215TRLO0
396	31.65	EUR	14:31:23	ISE	00445689216TRLO0
168	31.65	EUR	14:31:23	ISE	00445689217TRLO0
20	31.66	EUR	14:32:20	ISE	00445689527TRLO0
260	31.66	EUR	14:32:20	ISE	00445689530TRLO0
26	31.66	EUR	14:32:20	ISE	00445689534TRLO0
67	31.66	EUR	14:32:20	ISE	00445689542TRLO0
66	31.64	EUR	14:32:30	ISE	00445689594TRLO0
127	31.62	EUR	14:33:03	ISE	00445689733TRLO0
100	31.62	EUR	14:33:03	ISE	00445689739TRLO0
133	31.61	EUR	14:33:30	ISE	00445689836TRLO0
127	31.6	EUR	14:33:47	ISE	00445689925TRLO0
133	31.59	EUR	14:34:14	ISE	00445690026TRLO0
73	31.59	EUR	14:34:14	ISE	00445690030TRLO0
450	31.59	EUR	14:37:12	ISE	00445690850TRLO0
54	31.59	EUR	14:37:12	ISE	00445690851TRLO0
161	31.59	EUR	14:37:12	ISE	00445690852TRLO0
200	31.59	EUR	14:37:12	ISE	00445690854TRLO0
250	31.59	EUR	14:37:12	ISE	00445690853TRLO0
20	31.59	EUR	14:37:15	ISE	00445690874TRLO0
140	31.59	EUR	14:37:15	ISE	00445690878TRLO0
11	31.59	EUR	14:37:15	ISE	00445690879TRLO0
118	31.59	EUR	14:37:15	ISE	00445690880TRLO0
132	31.59	EUR	14:37:29	ISE	00445690938TRLO0
240	31.59	EUR	14:38:09	ISE	00445691110TRLO0
91	31.58	EUR	14:38:15	ISE	00445691135TRLO0
66	31.58	EUR	14:38:21	ISE	00445691160TRLO0
60	31.59	EUR	14:39:40	ISE	00445691639TRLO0
132	31.59	EUR	14:39:41	ISE	00445691641TRLO0
235	31.59	EUR	14:39:41	ISE	00445691644TRLO0
248	31.58	EUR	14:39:41	ISE	00445691645TRLO0
11	31.58	EUR	14:39:41	ISE	00445691647TRLO0
42	31.58	EUR	14:39:42	ISE	00445691655TRLO0
123	31.58	EUR	14:39:59	ISE	00445691748TRLO0
107	31.57	EUR	14:40:41	ISE	00445691931TRLO0
259	31.57	EUR	14:40:41	ISE	00445691932TRLO0
100	31.58	EUR	14:41:23	ISE	00445692112TRLO0
151	31.58	EUR	14:41:23	ISE	00445692113TRLO0
242	31.58	EUR	14:41:41	ISE	00445692186TRLO0
71	31.57	EUR	14:41:43	ISE	00445692194TRLO0
75	31.56	EUR	14:42:05	ISE	00445692274TRLO0
135	31.57	EUR	14:42:28	ISE	00445692381TRLO0
175	31.57	EUR	14:42:28	ISE	00445692382TRLO0
233	31.56	EUR	14:42:54	ISE	00445692492TRLO0
134	31.56	EUR	14:42:57	ISE	00445692533TRLO0
126	31.56	EUR	14:43:24	ISE	00445692697TRLO0
63	31.55	EUR	14:43:31	ISE	00445692792TRLO0
67	31.58	EUR	14:46:58	ISE	00445693787TRLO0
11	31.58	EUR	14:48:00	ISE	00445694159TRLO0
124	31.58	EUR	14:48:00	ISE	00445694157TRLO0
431	31.57	EUR	14:48:09	ISE	00445694207TRLO0
8	31.58	EUR	14:48:53	ISE	00445694373TRLO0
250	31.58	EUR	14:48:53	ISE	00445694372TRLO0
250	31.58	EUR	14:48:53	ISE	00445694375TRLO0
250	31.58	EUR	14:49:35	ISE	00445694639TRLO0
87	31.58	EUR	14:49:35	ISE	00445694638TRLO0
963	31.57	EUR	14:49:41	ISE	00445694673TRLO0
134	31.57	EUR	14:49:41	ISE	00445694674TRLO0
69	31.57	EUR	14:49:51	ISE	00445694708TRLO0
201	31.56	EUR	14:50:57	ISE	00445695053TRLO0
238	31.56	EUR	14:50:57	ISE	00445695056TRLO0
159	31.56	EUR	14:50:57	ISE	00445695055TRLO0
310	31.53	EUR	14:52:07	ISE	00445695494TRLO0
294	31.53	EUR	14:52:21	ISE	00445695540TRLO0
128	31.53	EUR	14:52:21	ISE	00445695541TRLO0
22	31.52	EUR	14:53:12	ISE	00445695808TRLO0
143	31.52	EUR	14:53:12	ISE	00445695810TRLO0
250	31.52	EUR	14:53:12	ISE	00445695811TRLO0
136	31.53	EUR	14:54:50	ISE	00445696480TRLO0
250	31.53	EUR	14:55:14	ISE	00445696713TRLO0
115	31.53	EUR	14:55:15	ISE	00445696716TRLO0
115	31.53	EUR	14:55:16	ISE	00445696720TRLO0
445	31.53	EUR	14:55:16	ISE	00445696721TRLO0
187	31.52	EUR	14:55:41	ISE	00445696853TRLO0
333	31.51	EUR	14:57:03	ISE	00445697254TRLO0
256	31.51	EUR	14:57:03	ISE	00445697255TRLO0
63	31.5	EUR	14:57:12	ISE	00445697286TRLO0
520	31.5	EUR	14:59:35	ISE	00445697992TRLO0
250	31.5	EUR	14:59:35	ISE	00445698017TRLO0
85	31.5	EUR	14:59:35	ISE	00445698012TRLO0
119	31.5	EUR	14:59:35	ISE	00445698019TRLO0
507	31.49	EUR	15:01:20	ISE	00445698614TRLO0
198	31.48	EUR	15:01:20	ISE	00445698615TRLO0
66	31.47	EUR	15:01:30	ISE	00445698698TRLO0
391	31.48	EUR	15:02:43	ISE	00445699150TRLO0
136	31.48	EUR	15:02:43	ISE	00445699151TRLO0
16	31.47	EUR	15:04:49	ISE	00445700018TRLO0
40	31.47	EUR	15:04:49	ISE	00445700020TRLO0
357	31.47	EUR	15:04:49	ISE	00445700022TRLO0
116	31.47	EUR	15:04:49	ISE	00445700025TRLO0
250	31.47	EUR	15:04:49	ISE	00445700024TRLO0
37	31.47	EUR	15:05:06	ISE	00445700106TRLO0
187	31.47	EUR	15:05:15	ISE	00445700178TRLO0
236	31.46	EUR	15:06:04	ISE	00445700435TRLO0
134	31.45	EUR	15:06:48	ISE	00445700658TRLO0
98	31.45	EUR	15:06:49	ISE	00445700659TRLO0
66	31.43	EUR	15:07:03	ISE	00445700724TRLO0
33	31.48	EUR	15:09:53	ISE	00445701568TRLO0
17	31.48	EUR	15:09:53	ISE	00445701569TRLO0
21	31.48	EUR	15:09:54	ISE	00445701578TRLO0
11	31.48	EUR	15:09:54	ISE	00445701580TRLO0
105	31.48	EUR	15:10:47	ISE	00445701923TRLO0
114	31.48	EUR	15:10:58	ISE	00445701956TRLO0
397	31.47	EUR	15:11:56	ISE	00445702231TRLO0
201	31.47	EUR	15:11:57	ISE	00445702256TRLO0
50	31.47	EUR	15:14:08	ISE	00445702953TRLO0
51	31.47	EUR	15:14:08	ISE	00445702955TRLO0
247	31.47	EUR	15:14:08	ISE	00445702957TRLO0
95	31.47	EUR	15:14:13	ISE	00445702990TRLO0
155	31.47	EUR	15:15:17	ISE	00445703449TRLO0

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

POSCKKDQOBKDPCN

Related Shares:

FTSE 100 Latest

Value8,328.60

Change0.00