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

13th Sep 2019 07:00

RNS Number : 2013M

CRH PLC

13 September 2019

13th September 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 12th September 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			140,000
Highest price paid per share:			€31.63
Lowest price paid per share:			€31.15
Volume weighted average price paid:			€31.4027

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

Following settlement of the above transactions CRH will hold 47,710,282 of its ordinary shares in treasury which represents 5.65% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 795,680,056 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	31.4027	140,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
241	31.3	EUR	08:00:19	ISE	00442962792TRLO0-1
55	31.28	EUR	08:00:28	ISE	00442963305TRLO0-1
74	31.28	EUR	08:00:28	ISE	00442963306TRLO0-1
96	31.3	EUR	08:00:50	ISE	00442963651TRLO0-1
232	31.36	EUR	08:01:07	ISE	00442963835TRLO0-1
239	31.36	EUR	08:01:10	ISE	00442963879TRLO0-1
273	31.36	EUR	08:02:05	ISE	00442964221TRLO0-1
111	31.36	EUR	08:02:05	ISE	00442964222TRLO0-1
44	31.38	EUR	08:02:26	ISE	00442964323TRLO0-1
46	31.38	EUR	08:02:28	ISE	00442964345TRLO0-1
45	31.38	EUR	08:02:31	ISE	00442964387TRLO0-1
45	31.38	EUR	08:02:34	ISE	00442964399TRLO0-1
49	31.38	EUR	08:02:38	ISE	00442964427TRLO0-1
786	31.38	EUR	08:03:12	ISE	00442964629TRLO0-1
250	31.38	EUR	08:03:12	ISE	00442964631TRLO0-1
100	31.38	EUR	08:03:12	ISE	00442964633TRLO0-1
266	31.39	EUR	08:03:12	ISE	00442964634TRLO0-1
387	31.35	EUR	08:03:46	ISE	00442964819TRLO0-1
70	31.42	EUR	08:05:18	ISE	00442965552TRLO0-1
28	31.44	EUR	08:05:33	ISE	00442965652TRLO0-1
65	31.43	EUR	08:05:38	ISE	00442965714TRLO0-1
75	31.43	EUR	08:05:38	ISE	00442965715TRLO0-1
82	31.43	EUR	08:06:03	ISE	00442965911TRLO0-1
234	31.43	EUR	08:06:03	ISE	00442965912TRLO0-1
250	31.43	EUR	08:06:03	ISE	00442965913TRLO0-1
105	31.43	EUR	08:06:03	ISE	00442965915TRLO0-1
293	31.43	EUR	08:06:03	ISE	00442965916TRLO0-1
257	31.42	EUR	08:06:05	ISE	00442965940TRLO0-1
152	31.42	EUR	08:06:05	ISE	00442965941TRLO0-1
338	31.43	EUR	08:07:31	ISE	00442966567TRLO0-1
49	31.43	EUR	08:07:31	ISE	00442966568TRLO0-1
202	31.43	EUR	08:07:31	ISE	00442966569TRLO0-1
561	31.42	EUR	08:07:31	ISE	00442966570TRLO0-1
106	31.42	EUR	08:07:31	ISE	00442966571TRLO0-1
13	31.41	EUR	08:08:57	ISE	00442967043TRLO0-1
101	31.41	EUR	08:08:57	ISE	00442967045TRLO0-1
101	31.41	EUR	08:09:04	ISE	00442967085TRLO0-1
77	31.41	EUR	08:09:04	ISE	00442967090TRLO0-1
77	31.41	EUR	08:09:04	ISE	00442967092TRLO0-1
7	31.41	EUR	08:09:04	ISE	00442967094TRLO0-1
94	31.4	EUR	08:09:06	ISE	00442967111TRLO0-1
122	31.4	EUR	08:09:06	ISE	00442967112TRLO0-1
150	31.4	EUR	08:09:06	ISE	00442967114TRLO0-1
127	31.35	EUR	08:09:57	ISE	00442967398TRLO0-1
165	31.32	EUR	08:10:26	ISE	00442967566TRLO0-1
129	31.32	EUR	08:10:26	ISE	00442967567TRLO0-1
9	31.3	EUR	08:10:29	ISE	00442967579TRLO0-1
59	31.29	EUR	08:10:34	ISE	00442967627TRLO0-1
67	31.28	EUR	08:10:47	ISE	00442967722TRLO0-1
8	31.28	EUR	08:10:48	ISE	00442967724TRLO0-1
189	31.29	EUR	08:11:06	ISE	00442967847TRLO0-1
66	31.29	EUR	08:11:08	ISE	00442967863TRLO0-1
8	31.29	EUR	08:11:08	ISE	00442967865TRLO0-1
492	31.29	EUR	08:12:25	ISE	00442968265TRLO0-1
40	31.3	EUR	08:14:09	ISE	00442968832TRLO0-1
66	31.3	EUR	08:14:09	ISE	00442968834TRLO0-1
465	31.3	EUR	08:14:09	ISE	00442968835TRLO0-1
250	31.3	EUR	08:14:09	ISE	00442968836TRLO0-1
92	31.3	EUR	08:14:09	ISE	00442968837TRLO0-1
69	31.3	EUR	08:14:09	ISE	00442968838TRLO0-1
528	31.32	EUR	08:17:33	ISE	00442969913TRLO0-1
233	31.3	EUR	08:17:33	ISE	00442969914TRLO0-1
124	31.3	EUR	08:17:42	ISE	00442969951TRLO0-1
225	31.3	EUR	08:17:51	ISE	00442970001TRLO0-1
19	31.3	EUR	08:17:51	ISE	00442970002TRLO0-1
171	31.3	EUR	08:17:51	ISE	00442970003TRLO0-1
308	31.3	EUR	08:18:01	ISE	00442970038TRLO0-1
167	31.3	EUR	08:18:01	ISE	00442970046TRLO0-1
167	31.3	EUR	08:18:01	ISE	00442970047TRLO0-1
167	31.3	EUR	08:18:01	ISE	00442970048TRLO0-1
25	31.28	EUR	08:18:22	ISE	00442970147TRLO0-1
3	31.28	EUR	08:18:22	ISE	00442970148TRLO0-1
105	31.28	EUR	08:18:22	ISE	00442970149TRLO0-1
80	31.28	EUR	08:18:22	ISE	00442970152TRLO0-1
253	31.28	EUR	08:19:24	ISE	00442970462TRLO0-1
173	31.29	EUR	08:19:24	ISE	00442970466TRLO0-1
43	31.27	EUR	08:19:33	ISE	00442970544TRLO0-1
22	31.27	EUR	08:19:33	ISE	00442970545TRLO0-1
9	31.27	EUR	08:21:00	ISE	00442971111TRLO0-1
606	31.27	EUR	08:22:24	ISE	00442971544TRLO0-1
250	31.27	EUR	08:22:24	ISE	00442971546TRLO0-1
497	31.27	EUR	08:22:32	ISE	00442971587TRLO0-1
125	31.27	EUR	08:22:32	ISE	00442971592TRLO0-1
134	31.26	EUR	08:22:53	ISE	00442971704TRLO0-1
569	31.29	EUR	08:24:09	ISE	00442972125TRLO0-1
117	31.29	EUR	08:24:09	ISE	00442972134TRLO0-1
351	31.35	EUR	08:25:48	ISE	00442972690TRLO0-1
252	31.35	EUR	08:25:48	ISE	00442972691TRLO0-1
65	31.34	EUR	08:25:54	ISE	00442972731TRLO0-1
133	31.33	EUR	08:26:25	ISE	00442972879TRLO0-1
1	31.33	EUR	08:26:25	ISE	00442972883TRLO0-1
116	31.31	EUR	08:26:56	ISE	00442973032TRLO0-1
63	31.31	EUR	08:26:56	ISE	00442973033TRLO0-1
250	31.33	EUR	08:31:24	ISE	00442974528TRLO0-1
405	31.34	EUR	08:33:16	ISE	00442975349TRLO0-1
214	31.34	EUR	08:33:16	ISE	00442975351TRLO0-1
52	31.34	EUR	08:33:16	ISE	00442975353TRLO0-1
411	31.34	EUR	08:33:21	ISE	00442975390TRLO0-1
33	31.35	EUR	08:34:00	ISE	00442975634TRLO0-1
250	31.36	EUR	08:35:44	ISE	00442976375TRLO0-1
297	31.35	EUR	08:35:46	ISE	00442976390TRLO0-1
103	31.35	EUR	08:35:46	ISE	00442976396TRLO0-1
124	31.33	EUR	08:37:40	ISE	00442977081TRLO0-1
65	31.3	EUR	08:37:45	ISE	00442977113TRLO0-1
205	31.28	EUR	08:40:01	ISE	00442977929TRLO0-1
303	31.28	EUR	08:40:01	ISE	00442977931TRLO0-1
23	31.28	EUR	08:40:01	ISE	00442977932TRLO0-1
277	31.28	EUR	08:40:02	ISE	00442977938TRLO0-1
15	31.3	EUR	08:41:03	ISE	00442978298TRLO0-1
173	31.3	EUR	08:41:03	ISE	00442978299TRLO0-1
99	31.3	EUR	08:41:03	ISE	00442978300TRLO0-1
228	31.29	EUR	08:42:34	ISE	00442979001TRLO0-1
143	31.29	EUR	08:42:34	ISE	00442979003TRLO0-1
537	31.33	EUR	08:48:16	ISE	00442980993TRLO0-1
190	31.33	EUR	08:48:16	ISE	00442980994TRLO0-1
250	31.33	EUR	08:48:16	ISE	00442980996TRLO0-1
57	31.33	EUR	08:48:16	ISE	00442980998TRLO0-1
497	31.33	EUR	08:48:16	ISE	00442981000TRLO0-1
166	31.33	EUR	08:48:16	ISE	00442981002TRLO0-1
135	31.33	EUR	08:48:16	ISE	00442981004TRLO0-1
175	31.32	EUR	08:50:37	ISE	00442981808TRLO0-1
41	31.32	EUR	08:50:37	ISE	00442981809TRLO0-1
267	31.32	EUR	08:50:37	ISE	00442981810TRLO0-1
105	31.32	EUR	08:50:37	ISE	00442981811TRLO0-1
129	31.28	EUR	08:51:21	ISE	00442982150TRLO0-1
125	31.28	EUR	08:51:49	ISE	00442982305TRLO0-1
59	31.26	EUR	08:52:16	ISE	00442982548TRLO0-1
498	31.27	EUR	08:56:31	ISE	00442983978TRLO0-1
58	31.27	EUR	08:56:40	ISE	00442984043TRLO0-1
200	31.27	EUR	08:56:40	ISE	00442984044TRLO0-1
123	31.27	EUR	08:57:06	ISE	00442984235TRLO0-1
432	31.27	EUR	08:59:12	ISE	00442985071TRLO0-1
170	31.27	EUR	08:59:12	ISE	00442985072TRLO0-1
80	31.27	EUR	08:59:12	ISE	00442985073TRLO0-1
680	31.27	EUR	09:03:41	ISE	00442986391TRLO0-1
561	31.27	EUR	09:05:01	ISE	00442986755TRLO0-1
33	31.27	EUR	09:05:01	ISE	00442986756TRLO0-1
447	31.27	EUR	09:05:56	ISE	00442987001TRLO0-1
156	31.27	EUR	09:08:07	ISE	00442987552TRLO0-1
342	31.27	EUR	09:08:07	ISE	00442987556TRLO0-1
250	31.27	EUR	09:08:07	ISE	00442987562TRLO0-1
175	31.27	EUR	09:08:07	ISE	00442987563TRLO0-1
68	31.27	EUR	09:08:07	ISE	00442987564TRLO0-1
316	31.27	EUR	09:10:06	ISE	00442988065TRLO0-1
14	31.27	EUR	09:10:06	ISE	00442988067TRLO0-1
250	31.27	EUR	09:10:06	ISE	00442988068TRLO0-1
8	31.27	EUR	09:10:06	ISE	00442988069TRLO0-1
391	31.26	EUR	09:12:12	ISE	00442988630TRLO0-1
61	31.26	EUR	09:12:12	ISE	00442988633TRLO0-1
547	31.24	EUR	09:15:00	ISE	00442989481TRLO0-1
103	31.23	EUR	09:15:08	ISE	00442989527TRLO0-1
3	31.24	EUR	09:16:01	ISE	00442989823TRLO0-1
125	31.24	EUR	09:16:01	ISE	00442989825TRLO0-1
109	31.24	EUR	09:16:01	ISE	00442989827TRLO0-1
68	31.24	EUR	09:16:04	ISE	00442989874TRLO0-1
55	31.24	EUR	09:16:04	ISE	00442989875TRLO0-1
142	31.26	EUR	09:19:50	ISE	00442991335TRLO0-1
422	31.26	EUR	09:19:50	ISE	00442991339TRLO0-1
200	31.26	EUR	09:19:51	ISE	00442991358TRLO0-1
262	31.26	EUR	09:19:51	ISE	00442991360TRLO0-1
123	31.26	EUR	09:19:51	ISE	00442991361TRLO0-1
28	31.27	EUR	09:32:15	ISE	00442996138TRLO0-1
316	31.27	EUR	09:32:15	ISE	00442996139TRLO0-1
112	31.27	EUR	09:32:15	ISE	00442996140TRLO0-1
210	31.27	EUR	09:32:15	ISE	00442996144TRLO0-1
8	31.27	EUR	09:32:15	ISE	00442996145TRLO0-1
11	31.26	EUR	09:32:42	ISE	00442996272TRLO0-1
8	31.26	EUR	09:32:42	ISE	00442996274TRLO0-1
47	31.26	EUR	09:32:42	ISE	00442996275TRLO0-1
335	31.22	EUR	09:34:24	ISE	00442996915TRLO0-1
237	31.22	EUR	09:35:32	ISE	00442997329TRLO0-1
83	31.22	EUR	09:35:32	ISE	00442997332TRLO0-1
456	31.23	EUR	09:40:45	ISE	00442999282TRLO0-1
200	31.23	EUR	09:40:45	ISE	00442999283TRLO0-1
250	31.23	EUR	09:40:45	ISE	00442999284TRLO0-1
173	31.23	EUR	09:40:46	ISE	00442999288TRLO0-1
118	31.23	EUR	09:40:56	ISE	00442999318TRLO0-1
67	31.23	EUR	09:40:56	ISE	00442999320TRLO0-1
434	31.21	EUR	09:43:01	ISE	00443000073TRLO0-1
21	31.21	EUR	09:43:01	ISE	00443000076TRLO0-1
83	31.21	EUR	09:43:01	ISE	00443000079TRLO0-1
131	31.19	EUR	09:43:29	ISE	00443000256TRLO0-1
131	31.17	EUR	09:44:05	ISE	00443000576TRLO0-1
146	31.16	EUR	09:44:38	ISE	00443000774TRLO0-1
121	31.15	EUR	09:45:02	ISE	00443000878TRLO0-1
21	31.22	EUR	09:55:52	ISE	00443003932TRLO0-1
189	31.22	EUR	09:56:42	ISE	00443004109TRLO0-1
183	31.22	EUR	09:56:42	ISE	00443004114TRLO0-1
250	31.22	EUR	09:56:42	ISE	00443004126TRLO0-1
204	31.22	EUR	09:56:42	ISE	00443004127TRLO0-1
454	31.22	EUR	09:56:42	ISE	00443004134TRLO0-1
48	31.22	EUR	09:56:42	ISE	00443004135TRLO0-1
200	31.22	EUR	09:56:42	ISE	00443004137TRLO0-1
206	31.22	EUR	09:56:42	ISE	00443004138TRLO0-1
241	31.22	EUR	09:56:42	ISE	00443004142TRLO0-1
66	31.22	EUR	09:56:42	ISE	00443004145TRLO0-1
70	31.22	EUR	09:58:52	ISE	00443004660TRLO0-1
164	31.22	EUR	09:58:52	ISE	00443004662TRLO0-1
88	31.22	EUR	09:58:52	ISE	00443004663TRLO0-1
147	31.25	EUR	10:06:54	ISE	00443006919TRLO0-1
376	31.25	EUR	10:06:54	ISE	00443006920TRLO0-1
200	31.25	EUR	10:06:54	ISE	00443006921TRLO0-1
250	31.25	EUR	10:06:54	ISE	00443006923TRLO0-1
300	31.25	EUR	10:06:54	ISE	00443006924TRLO0-1
247	31.24	EUR	10:06:55	ISE	00443006939TRLO0-1
64	31.24	EUR	10:06:55	ISE	00443006940TRLO0-1
54	31.23	EUR	10:07:39	ISE	00443007135TRLO0-1
76	31.23	EUR	10:07:39	ISE	00443007138TRLO0-1
388	31.23	EUR	10:12:17	ISE	00443008497TRLO0-1
81	31.23	EUR	10:12:17	ISE	00443008499TRLO0-1
529	31.23	EUR	10:12:17	ISE	00443008500TRLO0-1
598	31.24	EUR	10:15:20	ISE	00443009267TRLO0-1
146	31.24	EUR	10:15:20	ISE	00443009268TRLO0-1
6	31.22	EUR	10:16:15	ISE	00443009426TRLO0-1
98	31.22	EUR	10:16:15	ISE	00443009427TRLO0-1
24	31.22	EUR	10:16:15	ISE	00443009428TRLO0-1
238	31.24	EUR	10:17:37	ISE	00443009638TRLO0-1
234	31.23	EUR	10:19:10	ISE	00443010105TRLO0-1
49	31.22	EUR	10:20:41	ISE	00443010571TRLO0-1
190	31.22	EUR	10:20:41	ISE	00443010574TRLO0-1
82	31.22	EUR	10:20:41	ISE	00443010584TRLO0-1
131	31.21	EUR	10:21:29	ISE	00443010949TRLO0-1
399	31.23	EUR	10:23:56	ISE	00443011698TRLO0-1
86	31.23	EUR	10:23:56	ISE	00443011722TRLO0-1
52	31.23	EUR	10:23:56	ISE	00443011726TRLO0-1
173	31.22	EUR	10:25:11	ISE	00443012201TRLO0-1
15	31.22	EUR	10:25:11	ISE	00443012204TRLO0-1
51	31.22	EUR	10:25:12	ISE	00443012220TRLO0-1
129	31.21	EUR	10:25:52	ISE	00443012443TRLO0-1
84	31.27	EUR	10:33:39	ISE	00443015317TRLO0-1
480	31.27	EUR	10:33:39	ISE	00443015321TRLO0-1
250	31.27	EUR	10:33:39	ISE	00443015334TRLO0-1
84	31.27	EUR	10:33:39	ISE	00443015336TRLO0-1
239	31.27	EUR	10:33:39	ISE	00443015337TRLO0-1
324	31.27	EUR	10:33:39	ISE	00443015338TRLO0-1
118	31.27	EUR	10:33:39	ISE	00443015339TRLO0-1
180	31.32	EUR	10:57:39	ISE	00443022673TRLO0-1
140	31.32	EUR	10:57:39	ISE	00443022674TRLO0-1
59	31.35	EUR	11:01:39	ISE	00443023639TRLO0-1
59	31.35	EUR	11:01:57	ISE	00443023726TRLO0-1
208	31.35	EUR	11:01:57	ISE	00443023727TRLO0-1
115	31.35	EUR	11:01:58	ISE	00443023728TRLO0-1
20	31.35	EUR	11:02:46	ISE	00443023918TRLO0-1
135	31.39	EUR	11:04:07	ISE	00443024111TRLO0-1
78	31.39	EUR	11:04:22	ISE	00443024149TRLO0-1
66	31.39	EUR	11:04:23	ISE	00443024150TRLO0-1
194	31.4	EUR	11:05:38	ISE	00443024413TRLO0-1
513	31.41	EUR	11:08:28	ISE	00443024922TRLO0-1
628	31.41	EUR	11:08:28	ISE	00443024950TRLO0-1
341	31.41	EUR	11:08:28	ISE	00443024959TRLO0-1
287	31.41	EUR	11:08:28	ISE	00443024964TRLO0-1
94	31.41	EUR	11:08:28	ISE	00443024970TRLO0-1
250	31.41	EUR	11:08:28	ISE	00443024972TRLO0-1
64	31.41	EUR	11:08:28	ISE	00443024973TRLO0-1
521	31.43	EUR	11:13:10	ISE	00443025734TRLO0-1
408	31.43	EUR	11:13:10	ISE	00443025735TRLO0-1
398	31.43	EUR	11:14:47	ISE	00443026011TRLO0-1
114	31.43	EUR	11:15:14	ISE	00443026095TRLO0-1
65	31.42	EUR	11:15:27	ISE	00443026124TRLO0-1
595	31.45	EUR	11:19:44	ISE	00443026780TRLO0-1
290	31.45	EUR	11:19:44	ISE	00443026781TRLO0-1
213	31.45	EUR	11:19:44	ISE	00443026782TRLO0-1
124	31.42	EUR	11:20:27	ISE	00443026884TRLO0-1
154	31.42	EUR	11:23:01	ISE	00443027313TRLO0-1
79	31.42	EUR	11:23:01	ISE	00443027315TRLO0-1
154	31.42	EUR	11:23:01	ISE	00443027319TRLO0-1
64	31.38	EUR	11:23:37	ISE	00443027478TRLO0-1
225	31.38	EUR	11:24:49	ISE	00443027692TRLO0-1
139	31.36	EUR	11:27:09	ISE	00443028046TRLO0-1
250	31.36	EUR	11:27:09	ISE	00443028047TRLO0-1
92	31.36	EUR	11:27:09	ISE	00443028048TRLO0-1
153	31.35	EUR	11:29:39	ISE	00443028375TRLO0-1
182	31.35	EUR	11:29:39	ISE	00443028380TRLO0-1
138	31.35	EUR	11:29:40	ISE	00443028409TRLO0-1
129	31.35	EUR	11:29:40	ISE	00443028410TRLO0-1
585	31.39	EUR	11:37:10	ISE	00443029683TRLO0-1
250	31.39	EUR	11:37:10	ISE	00443029684TRLO0-1
250	31.39	EUR	11:37:10	ISE	00443029685TRLO0-1
7	31.39	EUR	11:37:10	ISE	00443029686TRLO0-1
289	31.39	EUR	11:37:10	ISE	00443029687TRLO0-1
177	31.4	EUR	11:38:01	ISE	00443029853TRLO0-1
77	31.4	EUR	11:38:01	ISE	00443029855TRLO0-1
237	31.39	EUR	11:40:13	ISE	00443030091TRLO0-1
154	31.39	EUR	11:40:13	ISE	00443030103TRLO0-1
129	31.39	EUR	11:41:13	ISE	00443030285TRLO0-1
65	31.39	EUR	11:41:13	ISE	00443030286TRLO0-1
117	31.37	EUR	11:42:14	ISE	00443030475TRLO0-1
64	31.37	EUR	11:42:14	ISE	00443030476TRLO0-1
65	31.37	EUR	11:42:42	ISE	00443030553TRLO0-1
65	31.36	EUR	11:42:53	ISE	00443030582TRLO0-1
120	31.36	EUR	11:43:53	ISE	00443030763TRLO0-1
84	31.36	EUR	11:44:10	ISE	00443030804TRLO0-1
65	31.35	EUR	11:44:28	ISE	00443030853TRLO0-1
126	31.33	EUR	11:44:51	ISE	00443030896TRLO0-1
105	31.33	EUR	11:46:00	ISE	00443031088TRLO0-1
19	31.33	EUR	11:46:00	ISE	00443031089TRLO0-1
67	31.33	EUR	11:46:00	ISE	00443031092TRLO0-1
499	31.34	EUR	11:50:52	ISE	00443031905TRLO0-1
250	31.34	EUR	11:50:52	ISE	00443031906TRLO0-1
61	31.34	EUR	11:50:52	ISE	00443031907TRLO0-1
87	31.34	EUR	11:54:37	ISE	00443032369TRLO0-1
340	31.34	EUR	11:54:37	ISE	00443032370TRLO0-1
10	31.34	EUR	11:54:37	ISE	00443032371TRLO0-1
250	31.34	EUR	11:54:37	ISE	00443032372TRLO0-1
28	31.34	EUR	11:54:37	ISE	00443032373TRLO0-1
255	31.33	EUR	11:55:32	ISE	00443032475TRLO0-1
102	31.34	EUR	11:58:45	ISE	00443032868TRLO0-1
549	31.34	EUR	11:58:45	ISE	00443032869TRLO0-1
68	31.34	EUR	11:58:45	ISE	00443032870TRLO0-1
24	31.34	EUR	12:03:07	ISE	00443033710TRLO0-1
148	31.34	EUR	12:03:07	ISE	00443033711TRLO0-1
44	31.34	EUR	12:03:07	ISE	00443033712TRLO0-1
15	31.34	EUR	12:03:07	ISE	00443033713TRLO0-1
290	31.34	EUR	12:03:07	ISE	00443033714TRLO0-1
613	31.34	EUR	12:05:19	ISE	00443034111TRLO0-1
133	31.34	EUR	12:05:19	ISE	00443034112TRLO0-1
251	31.33	EUR	12:07:43	ISE	00443034520TRLO0-1
250	31.33	EUR	12:07:43	ISE	00443034521TRLO0-1
11	31.33	EUR	12:07:43	ISE	00443034522TRLO0-1
622	31.37	EUR	12:14:28	ISE	00443035976TRLO0-1
250	31.37	EUR	12:14:28	ISE	00443035989TRLO0-1
551	31.37	EUR	12:14:28	ISE	00443035992TRLO0-1
64	31.36	EUR	12:14:31	ISE	00443036036TRLO0-1
63	31.35	EUR	12:15:02	ISE	00443036115TRLO0-1
64	31.34	EUR	12:15:13	ISE	00443036158TRLO0-1
464	31.39	EUR	12:24:07	ISE	00443037426TRLO0-1
1000	31.39	EUR	12:24:07	ISE	00443037427TRLO0-1
36	31.39	EUR	12:24:07	ISE	00443037428TRLO0-1
207	31.39	EUR	12:24:08	ISE	00443037429TRLO0-1
250	31.38	EUR	12:29:51	ISE	00443038314TRLO0-1
388	31.38	EUR	12:29:51	ISE	00443038318TRLO0-1
190	31.38	EUR	12:29:51	ISE	00443038320TRLO0-1
231	31.38	EUR	12:29:51	ISE	00443038321TRLO0-1
226	31.38	EUR	12:29:51	ISE	00443038323TRLO0-1
138	31.38	EUR	12:31:22	ISE	00443038609TRLO0-1
105	31.38	EUR	12:31:22	ISE	00443038610TRLO0-1
88	31.38	EUR	12:31:22	ISE	00443038611TRLO0-1
145	31.37	EUR	12:32:20	ISE	00443038781TRLO0-1
105	31.36	EUR	12:32:20	ISE	00443038782TRLO0-1
62	31.4	EUR	12:39:39	ISE	00443039868TRLO0-1
648	31.4	EUR	12:39:39	ISE	00443039869TRLO0-1
374	31.4	EUR	12:39:39	ISE	00443039870TRLO0-1
250	31.4	EUR	12:39:39	ISE	00443039871TRLO0-1
516	31.39	EUR	12:42:53	ISE	00443040348TRLO0-1
64	31.39	EUR	12:42:59	ISE	00443040470TRLO0-1
188	31.39	EUR	12:44:40	ISE	00443040996TRLO0-1
104	31.39	EUR	12:44:40	ISE	00443040997TRLO0-1
63	31.36	EUR	12:45:08	ISE	00443041269TRLO0-1
63	31.29	EUR	12:45:32	ISE	00443042184TRLO0-1
101	31.49	EUR	12:46:18	ISE	00443043142TRLO0-1
63	31.48	EUR	12:46:45	ISE	00443043409TRLO0-1
81	31.53	EUR	12:47:25	ISE	00443043764TRLO0-1
63	31.57	EUR	12:47:53	ISE	00443044041TRLO0-1
64	31.54	EUR	12:48:20	ISE	00443044228TRLO0-1
63	31.5	EUR	12:48:49	ISE	00443044375TRLO0-1
64	31.5	EUR	12:49:29	ISE	00443044525TRLO0-1
87	31.5	EUR	12:50:03	ISE	00443044678TRLO0-1
101	31.53	EUR	12:50:50	ISE	00443045010TRLO0-1
63	31.53	EUR	12:51:06	ISE	00443045102TRLO0-1
65	31.52	EUR	12:51:34	ISE	00443045167TRLO0-1
63	31.53	EUR	12:51:56	ISE	00443045279TRLO0-1
44	31.52	EUR	12:53:00	ISE	00443045504TRLO0-1
2	31.52	EUR	12:53:00	ISE	00443045505TRLO0-1
71	31.52	EUR	12:53:00	ISE	00443045506TRLO0-1
61	31.52	EUR	12:53:01	ISE	00443045507TRLO0-1
2	31.52	EUR	12:53:01	ISE	00443045508TRLO0-1
17	31.48	EUR	12:53:46	ISE	00443045643TRLO0-1
100	31.48	EUR	12:53:46	ISE	00443045647TRLO0-1
121	31.57	EUR	12:54:48	ISE	00443046037TRLO0-1
121	31.57	EUR	12:55:02	ISE	00443046063TRLO0-1
6	31.57	EUR	12:55:02	ISE	00443046064TRLO0-1
63	31.56	EUR	12:55:46	ISE	00443046162TRLO0-1
123	31.57	EUR	12:56:27	ISE	00443046328TRLO0-1
116	31.55	EUR	12:56:52	ISE	00443046391TRLO0-1
20	31.51	EUR	12:57:29	ISE	00443046516TRLO0-1
96	31.51	EUR	12:57:29	ISE	00443046517TRLO0-1
14	31.5	EUR	12:57:56	ISE	00443046580TRLO0-1
88	31.5	EUR	12:57:56	ISE	00443046581TRLO0-1
14	31.5	EUR	12:57:56	ISE	00443046582TRLO0-1
235	31.55	EUR	12:59:48	ISE	00443047036TRLO0-1
95	31.55	EUR	12:59:48	ISE	00443047037TRLO0-1
31	31.55	EUR	12:59:48	ISE	00443047038TRLO0-1
27	31.54	EUR	13:00:11	ISE	00443047116TRLO0-1
12	31.54	EUR	13:00:11	ISE	00443047117TRLO0-1
27	31.54	EUR	13:00:11	ISE	00443047118TRLO0-1
239	31.54	EUR	13:01:04	ISE	00443047512TRLO0-1
87	31.54	EUR	13:01:06	ISE	00443047532TRLO0-1
119	31.55	EUR	13:01:33	ISE	00443047663TRLO0-1
571	31.57	EUR	13:04:33	ISE	00443048608TRLO0-1
358	31.57	EUR	13:04:33	ISE	00443048614TRLO0-1
87	31.57	EUR	13:04:33	ISE	00443048625TRLO0-1
250	31.54	EUR	13:05:39	ISE	00443049181TRLO0-1
102	31.54	EUR	13:05:43	ISE	00443049239TRLO0-1
67	31.53	EUR	13:05:56	ISE	00443049379TRLO0-1
49	31.55	EUR	13:06:20	ISE	00443049539TRLO0-1
30	31.55	EUR	13:06:20	ISE	00443049542TRLO0-1
49	31.55	EUR	13:06:20	ISE	00443049543TRLO0-1
167	31.54	EUR	13:07:05	ISE	00443049748TRLO0-1
11	31.54	EUR	13:07:05	ISE	00443049749TRLO0-1
101	31.54	EUR	13:07:05	ISE	00443049750TRLO0-1
183	31.52	EUR	13:08:21	ISE	00443050111TRLO0-1
223	31.52	EUR	13:08:21	ISE	00443050116TRLO0-1
12	31.52	EUR	13:08:21	ISE	00443050117TRLO0-1
4	31.51	EUR	13:09:09	ISE	00443050336TRLO0-1
241	31.51	EUR	13:09:09	ISE	00443050340TRLO0-1
12	31.48	EUR	13:10:05	ISE	00443050542TRLO0-1
203	31.48	EUR	13:10:05	ISE	00443050543TRLO0-1
35	31.48	EUR	13:10:05	ISE	00443050544TRLO0-1
87	31.48	EUR	13:10:05	ISE	00443050546TRLO0-1
140	31.45	EUR	13:10:46	ISE	00443050810TRLO0-1
63	31.43	EUR	13:11:06	ISE	00443050956TRLO0-1
64	31.39	EUR	13:11:33	ISE	00443051291TRLO0-1
203	31.42	EUR	13:12:42	ISE	00443051700TRLO0-1
226	31.43	EUR	13:14:41	ISE	00443052135TRLO0-1
117	31.46	EUR	13:23:58	ISE	00443054752TRLO0-1
103	31.45	EUR	13:27:15	ISE	00443055415TRLO0-1
35	31.45	EUR	13:27:15	ISE	00443055416TRLO0-1
450	31.45	EUR	13:27:15	ISE	00443055417TRLO0-1
280	31.45	EUR	13:27:15	ISE	00443055418TRLO0-1
75	31.43	EUR	13:27:49	ISE	00443055534TRLO0-1
68	31.43	EUR	13:27:49	ISE	00443055535TRLO0-1
62	31.45	EUR	13:31:26	ISE	00443056464TRLO0-1
437	31.53	EUR	13:32:45	ISE	00443056822TRLO0-1
282	31.53	EUR	13:32:47	ISE	00443056831TRLO0-1
104	31.53	EUR	13:32:47	ISE	00443056832TRLO0-1
323	31.53	EUR	13:32:47	ISE	00443056833TRLO0-1
23	31.53	EUR	13:32:47	ISE	00443056834TRLO0-1
119	31.51	EUR	13:33:09	ISE	00443056916TRLO0-1
129	31.48	EUR	13:33:46	ISE	00443057033TRLO0-1
88	31.48	EUR	13:34:21	ISE	00443057258TRLO0-1
34	31.48	EUR	13:34:21	ISE	00443057259TRLO0-1
122	31.48	EUR	13:35:05	ISE	00443057521TRLO0-1
213	31.51	EUR	13:35:59	ISE	00443057933TRLO0-1
65	31.5	EUR	13:36:15	ISE	00443058008TRLO0-1
125	31.5	EUR	13:37:10	ISE	00443058205TRLO0-1
65	31.5	EUR	13:37:10	ISE	00443058209TRLO0-1
28	31.52	EUR	13:37:53	ISE	00443058401TRLO0-1
8	31.52	EUR	13:37:53	ISE	00443058402TRLO0-1
336	31.53	EUR	13:39:37	ISE	00443058852TRLO0-1
77	31.53	EUR	13:39:40	ISE	00443058877TRLO0-1
129	31.52	EUR	13:40:10	ISE	00443059085TRLO0-1
101	31.54	EUR	13:40:46	ISE	00443059211TRLO0-1
128	31.53	EUR	13:41:19	ISE	00443059309TRLO0-1
68	31.59	EUR	13:42:57	ISE	00443059897TRLO0-1
3	31.59	EUR	13:43:03	ISE	00443059965TRLO0-1
115	31.59	EUR	13:43:03	ISE	00443059966TRLO0-1
3	31.59	EUR	13:43:03	ISE	00443059967TRLO0-1
144	31.59	EUR	13:43:03	ISE	00443059968TRLO0-1
87	31.57	EUR	13:44:04	ISE	00443060275TRLO0-1
140	31.57	EUR	13:44:04	ISE	00443060279TRLO0-1
63	31.56	EUR	13:44:28	ISE	00443060407TRLO0-1
25	31.58	EUR	13:46:13	ISE	00443060871TRLO0-1
218	31.58	EUR	13:46:13	ISE	00443060873TRLO0-1
115	31.58	EUR	13:46:13	ISE	00443060874TRLO0-1
294	31.59	EUR	13:48:02	ISE	00443061348TRLO0-1
16	31.59	EUR	13:48:02	ISE	00443061351TRLO0-1
92	31.59	EUR	13:48:02	ISE	00443061352TRLO0-1
116	31.61	EUR	13:48:52	ISE	00443061823TRLO0-1
51	31.61	EUR	13:48:52	ISE	00443061824TRLO0-1
12	31.61	EUR	13:48:52	ISE	00443061825TRLO0-1
40	31.59	EUR	13:49:14	ISE	00443061922TRLO0-1
23	31.59	EUR	13:49:14	ISE	00443061924TRLO0-1
239	31.6	EUR	13:50:27	ISE	00443062174TRLO0-1
63	31.58	EUR	13:50:35	ISE	00443062228TRLO0-1
20	31.6	EUR	13:51:23	ISE	00443062450TRLO0-1
121	31.6	EUR	13:51:29	ISE	00443062473TRLO0-1
128	31.6	EUR	13:51:59	ISE	00443062593TRLO0-1
83	31.61	EUR	13:53:06	ISE	00443062859TRLO0-1
88	31.61	EUR	13:53:07	ISE	00443062860TRLO0-1
78	31.61	EUR	13:53:16	ISE	00443062878TRLO0-1
116	31.61	EUR	13:53:46	ISE	00443062939TRLO0-1
64	31.6	EUR	13:54:15	ISE	00443063104TRLO0-1
240	31.59	EUR	13:55:16	ISE	00443063369TRLO0-1
65	31.58	EUR	13:55:36	ISE	00443063452TRLO0-1
118	31.56	EUR	13:55:58	ISE	00443063598TRLO0-1
208	31.61	EUR	13:57:47	ISE	00443064214TRLO0-1
42	31.61	EUR	13:57:48	ISE	00443064215TRLO0-1
173	31.61	EUR	13:57:48	ISE	00443064217TRLO0-1
118	31.61	EUR	13:58:17	ISE	00443064418TRLO0-1
118	31.61	EUR	13:58:45	ISE	00443064645TRLO0-1
118	31.63	EUR	13:59:24	ISE	00443064775TRLO0-1
65	31.63	EUR	13:59:24	ISE	00443064776TRLO0-1
36	31.61	EUR	14:00:38	ISE	00443065216TRLO0-1
191	31.61	EUR	14:00:38	ISE	00443065220TRLO0-1
85	31.61	EUR	14:00:38	ISE	00443065226TRLO0-1
119	31.61	EUR	14:00:59	ISE	00443065320TRLO0-1
120	31.61	EUR	14:01:28	ISE	00443065534TRLO0-1
120	31.61	EUR	14:01:47	ISE	00443065627TRLO0-1
120	31.6	EUR	14:02:17	ISE	00443065767TRLO0-1
65	31.59	EUR	14:02:23	ISE	00443065798TRLO0-1
246	31.62	EUR	14:03:35	ISE	00443066358TRLO0-1
109	31.62	EUR	14:03:35	ISE	00443066359TRLO0-1
65	31.6	EUR	14:03:48	ISE	00443066460TRLO0-1
235	31.62	EUR	14:04:54	ISE	00443066743TRLO0-1
89	31.62	EUR	14:04:54	ISE	00443066746TRLO0-1
64	31.62	EUR	14:05:11	ISE	00443066835TRLO0-1
118	31.61	EUR	14:05:31	ISE	00443066896TRLO0-1
119	31.61	EUR	14:06:11	ISE	00443067078TRLO0-1
126	31.61	EUR	14:06:55	ISE	00443067208TRLO0-1
107	31.61	EUR	14:06:55	ISE	00443067209TRLO0-1
309	31.62	EUR	14:09:05	ISE	00443067612TRLO0-1
116	31.62	EUR	14:09:05	ISE	00443067613TRLO0-1
205	31.62	EUR	14:09:05	ISE	00443067638TRLO0-1
64	31.61	EUR	14:09:20	ISE	00443067704TRLO0-1
64	31.61	EUR	14:09:33	ISE	00443067756TRLO0-1
119	31.61	EUR	14:10:01	ISE	00443067852TRLO0-1
125	31.62	EUR	14:10:50	ISE	00443068178TRLO0-1
64	31.63	EUR	14:11:06	ISE	00443068303TRLO0-1
64	31.63	EUR	14:11:32	ISE	00443068460TRLO0-1
129	31.63	EUR	14:12:11	ISE	00443068579TRLO0-1
65	31.63	EUR	14:12:34	ISE	00443068639TRLO0-1
128	31.63	EUR	14:13:18	ISE	00443068772TRLO0-1
126	31.62	EUR	14:14:10	ISE	00443068969TRLO0-1
30	31.6	EUR	14:14:32	ISE	00443069094TRLO0-1
4	31.6	EUR	14:14:34	ISE	00443069096TRLO0-1
66	31.6	EUR	14:14:34	ISE	00443069100TRLO0-1
64	31.58	EUR	14:14:59	ISE	00443069213TRLO0-1
239	31.56	EUR	14:16:19	ISE	00443069450TRLO0-1
63	31.54	EUR	14:16:42	ISE	00443069571TRLO0-1
114	31.55	EUR	14:17:19	ISE	00443069705TRLO0-1
90	31.56	EUR	14:20:19	ISE	00443070251TRLO0-1
163	31.56	EUR	14:20:19	ISE	00443070252TRLO0-1
13	31.56	EUR	14:20:19	ISE	00443070256TRLO0-1
52	31.56	EUR	14:20:20	ISE	00443070280TRLO0-1
200	31.56	EUR	14:20:20	ISE	00443070281TRLO0-1
58	31.56	EUR	14:20:20	ISE	00443070282TRLO0-1
77	31.56	EUR	14:21:20	ISE	00443070563TRLO0-1
153	31.56	EUR	14:21:20	ISE	00443070564TRLO0-1
75	31.55	EUR	14:21:39	ISE	00443070627TRLO0-1
67	31.54	EUR	14:21:48	ISE	00443070647TRLO0-1
195	31.56	EUR	14:23:30	ISE	00443071107TRLO0-1
53	31.56	EUR	14:23:30	ISE	00443071108TRLO0-1
212	31.56	EUR	14:23:43	ISE	00443071158TRLO0-1
150	31.55	EUR	14:24:20	ISE	00443071299TRLO0-1
80	31.55	EUR	14:24:25	ISE	00443071320TRLO0-1
130	31.52	EUR	14:25:09	ISE	00443071556TRLO0-1
102	31.52	EUR	14:25:09	ISE	00443071559TRLO0-1
65	31.49	EUR	14:25:24	ISE	00443071714TRLO0-1
19	31.51	EUR	14:25:39	ISE	00443071832TRLO0-1
116	31.51	EUR	14:26:26	ISE	00443072009TRLO0-1
111	31.51	EUR	14:26:26	ISE	00443072011TRLO0-1
65	31.49	EUR	14:26:31	ISE	00443072046TRLO0-1
87	31.51	EUR	14:27:10	ISE	00443072203TRLO0-1
205	31.51	EUR	14:27:44	ISE	00443072276TRLO0-1
15	31.51	EUR	14:28:10	ISE	00443072341TRLO0-1
106	31.51	EUR	14:28:10	ISE	00443072344TRLO0-1
222	31.51	EUR	14:29:21	ISE	00443072658TRLO0-1
149	31.5	EUR	14:29:31	ISE	00443072713TRLO0-1
65	31.49	EUR	14:29:41	ISE	00443072780TRLO0-1
88	31.49	EUR	14:30:03	ISE	00443073083TRLO0-1
5	31.49	EUR	14:30:03	ISE	00443073085TRLO0-1
42	31.49	EUR	14:30:03	ISE	00443073086TRLO0-1
447	31.47	EUR	14:31:01	ISE	00443073589TRLO0-1
271	31.47	EUR	14:31:38	ISE	00443073849TRLO0-1
83	31.47	EUR	14:31:38	ISE	00443073851TRLO0-1
111	31.47	EUR	14:31:38	ISE	00443073852TRLO0-1
68	31.46	EUR	14:31:46	ISE	00443073898TRLO0-1
94	31.47	EUR	14:32:06	ISE	00443074100TRLO0-1
139	31.47	EUR	14:32:06	ISE	00443074101TRLO0-1
85	31.5	EUR	14:33:07	ISE	00443074596TRLO0-1
250	31.5	EUR	14:33:07	ISE	00443074597TRLO0-1
243	31.49	EUR	14:33:09	ISE	00443074620TRLO0-1
97	31.5	EUR	14:33:29	ISE	00443074746TRLO0-1
43	31.5	EUR	14:33:29	ISE	00443074747TRLO0-1
78	31.5	EUR	14:33:29	ISE	00443074748TRLO0-1
204	31.52	EUR	14:34:55	ISE	00443075322TRLO0-1
150	31.52	EUR	14:35:05	ISE	00443075427TRLO0-1
192	31.52	EUR	14:35:06	ISE	00443075436TRLO0-1
58	31.52	EUR	14:35:07	ISE	00443075439TRLO0-1
1	31.52	EUR	14:35:07	ISE	00443075441TRLO0-1
261	31.51	EUR	14:35:08	ISE	00443075462TRLO0-1
71	31.51	EUR	14:35:08	ISE	00443075465TRLO0-1
125	31.48	EUR	14:35:26	ISE	00443075636TRLO0-1
154	31.48	EUR	14:35:53	ISE	00443076077TRLO0-1
66	31.48	EUR	14:35:53	ISE	00443076079TRLO0-1
250	31.47	EUR	14:37:10	ISE	00443076475TRLO0-1
34	31.47	EUR	14:37:10	ISE	00443076477TRLO0-1
245	31.47	EUR	14:37:10	ISE	00443076478TRLO0-1
204	31.47	EUR	14:38:38	ISE	00443077138TRLO0-1
237	31.47	EUR	14:38:38	ISE	00443077140TRLO0-1
159	31.47	EUR	14:38:38	ISE	00443077141TRLO0-1
55	31.47	EUR	14:38:38	ISE	00443077142TRLO0-1
150	31.49	EUR	14:40:16	ISE	00443077796TRLO0-1
176	31.49	EUR	14:40:16	ISE	00443077797TRLO0-1
250	31.49	EUR	14:40:22	ISE	00443077825TRLO0-1
132	31.49	EUR	14:40:22	ISE	00443077826TRLO0-1
62	31.49	EUR	14:40:22	ISE	00443077827TRLO0-1
28	31.49	EUR	14:40:22	ISE	00443077828TRLO0-1
68	31.48	EUR	14:40:35	ISE	00443077976TRLO0-1
104	31.46	EUR	14:41:06	ISE	00443078387TRLO0-1
146	31.46	EUR	14:41:18	ISE	00443078448TRLO0-1
106	31.46	EUR	14:41:18	ISE	00443078450TRLO0-1
87	31.46	EUR	14:42:17	ISE	00443078828TRLO0-1
88	31.46	EUR	14:42:18	ISE	00443078837TRLO0-1
84	31.46	EUR	14:42:20	ISE	00443078861TRLO0-1
87	31.46	EUR	14:42:21	ISE	00443078865TRLO0-1
131	31.46	EUR	14:42:22	ISE	00443078869TRLO0-1
3	31.44	EUR	14:42:40	ISE	00443078995TRLO0-1
100	31.44	EUR	14:42:40	ISE	00443078996TRLO0-1
25	31.44	EUR	14:42:40	ISE	00443078997TRLO0-1
68	31.45	EUR	14:42:52	ISE	00443079073TRLO0-1
86	31.44	EUR	14:43:06	ISE	00443079188TRLO0-1
43	31.44	EUR	14:43:06	ISE	00443079189TRLO0-1
128	31.42	EUR	14:43:32	ISE	00443079413TRLO0-1
76	31.41	EUR	14:43:38	ISE	00443079490TRLO0-1
68	31.4	EUR	14:43:41	ISE	00443079550TRLO0-1
325	31.4	EUR	14:44:25	ISE	00443079970TRLO0-1
8	31.39	EUR	14:45:01	ISE	00443080326TRLO0-1
242	31.39	EUR	14:45:01	ISE	00443080327TRLO0-1
120	31.38	EUR	14:45:13	ISE	00443080443TRLO0-1
65	31.34	EUR	14:45:25	ISE	00443080593TRLO0-1
358	31.34	EUR	14:46:06	ISE	00443080957TRLO0-1
68	31.34	EUR	14:46:26	ISE	00443081173TRLO0-1
62	31.34	EUR	14:46:26	ISE	00443081179TRLO0-1
65	31.33	EUR	14:46:29	ISE	00443081219TRLO0-1
130	31.33	EUR	14:46:50	ISE	00443081386TRLO0-1
12	31.31	EUR	14:47:08	ISE	00443081505TRLO0-1
119	31.31	EUR	14:47:08	ISE	00443081506TRLO0-1
73	31.31	EUR	14:47:08	ISE	00443081507TRLO0-1
65	31.3	EUR	14:47:17	ISE	00443081641TRLO0-1
81	31.31	EUR	14:47:45	ISE	00443081907TRLO0-1
155	31.31	EUR	14:47:45	ISE	00443081909TRLO0-1
252	31.32	EUR	14:48:29	ISE	00443082172TRLO0-1
98	31.32	EUR	14:48:29	ISE	00443082173TRLO0-1
65	31.3	EUR	14:48:36	ISE	00443082267TRLO0-1
130	31.29	EUR	14:49:04	ISE	00443082547TRLO0-1
150	31.29	EUR	14:49:18	ISE	00443082689TRLO0-1
37	31.29	EUR	14:49:18	ISE	00443082690TRLO0-1
12	31.29	EUR	14:50:06	ISE	00443083154TRLO0-1
224	31.29	EUR	14:50:06	ISE	00443083155TRLO0-1
80	31.29	EUR	14:50:06	ISE	00443083156TRLO0-1
82	31.29	EUR	14:50:06	ISE	00443083157TRLO0-1
64	31.29	EUR	14:50:16	ISE	00443083227TRLO0-1
65	31.28	EUR	14:50:32	ISE	00443083316TRLO0-1
250	31.26	EUR	14:51:21	ISE	00443083699TRLO0-1
87	31.26	EUR	14:51:29	ISE	00443083757TRLO0-1
14	31.26	EUR	14:51:29	ISE	00443083758TRLO0-1
66	31.25	EUR	14:51:39	ISE	00443083817TRLO0-1
245	31.29	EUR	14:52:35	ISE	00443084391TRLO0-1
25	31.29	EUR	14:52:35	ISE	00443084395TRLO0-1
141	31.29	EUR	14:52:35	ISE	00443084398TRLO0-1
176	31.27	EUR	14:53:34	ISE	00443084875TRLO0-1
68	31.27	EUR	14:53:34	ISE	00443084876TRLO0-1
129	31.27	EUR	14:53:34	ISE	00443084877TRLO0-1
128	31.27	EUR	14:54:01	ISE	00443085113TRLO0-1
64	31.26	EUR	14:54:07	ISE	00443085196TRLO0-1
251	31.27	EUR	14:55:16	ISE	00443085692TRLO0-1
219	31.27	EUR	14:55:19	ISE	00443085724TRLO0-1
133	31.26	EUR	14:55:31	ISE	00443085842TRLO0-1
309	31.28	EUR	14:56:24	ISE	00443086133TRLO0-1
96	31.28	EUR	14:56:24	ISE	00443086144TRLO0-1
64	31.28	EUR	14:56:24	ISE	00443086146TRLO0-1
71	31.27	EUR	14:56:29	ISE	00443086182TRLO0-1
298	31.29	EUR	14:58:32	ISE	00443087074TRLO0-1
149	31.29	EUR	14:58:32	ISE	00443087099TRLO0-1
234	31.29	EUR	14:58:32	ISE	00443087102TRLO0-1
93	31.29	EUR	14:58:32	ISE	00443087104TRLO0-1
250	31.29	EUR	14:58:32	ISE	00443087105TRLO0-1
40	31.29	EUR	14:58:32	ISE	00443087106TRLO0-1
505	31.31	EUR	15:00:02	ISE	00443087736TRLO0-1
89	31.31	EUR	15:00:02	ISE	00443087738TRLO0-1
236	31.31	EUR	15:00:02	ISE	00443087739TRLO0-1
237	31.31	EUR	15:01:02	ISE	00443088121TRLO0-1
200	31.36	EUR	15:02:29	ISE	00443088862TRLO0-1
51	31.36	EUR	15:02:29	ISE	00443088864TRLO0-1
206	31.36	EUR	15:02:29	ISE	00443088865TRLO0-1
206	31.36	EUR	15:02:29	ISE	00443088866TRLO0-1
206	31.36	EUR	15:02:29	ISE	00443088869TRLO0-1
441	31.37	EUR	15:03:42	ISE	00443089387TRLO0-1
504	31.37	EUR	15:03:45	ISE	00443089400TRLO0-1
76	31.37	EUR	15:03:45	ISE	00443089401TRLO0-1
436	31.37	EUR	15:04:31	ISE	00443089759TRLO0-1
237	31.37	EUR	15:05:03	ISE	00443089915TRLO0-1
179	31.39	EUR	15:06:01	ISE	00443090221TRLO0-1
16	31.39	EUR	15:06:01	ISE	00443090222TRLO0-1
34	31.39	EUR	15:06:22	ISE	00443090364TRLO0-1
455	31.39	EUR	15:06:22	ISE	00443090365TRLO0-1
132	31.38	EUR	15:06:39	ISE	00443090488TRLO0-1
125	31.37	EUR	15:06:54	ISE	00443090561TRLO0-1
257	31.36	EUR	15:07:32	ISE	00443090849TRLO0-1
99	31.36	EUR	15:07:32	ISE	00443090850TRLO0-1
133	31.35	EUR	15:07:58	ISE	00443091017TRLO0-1
82	31.35	EUR	15:07:58	ISE	00443091023TRLO0-1
67	31.33	EUR	15:08:05	ISE	00443091060TRLO0-1
231	31.36	EUR	15:09:37	ISE	00443091632TRLO0-1
98	31.37	EUR	15:10:17	ISE	00443091880TRLO0-1
290	31.37	EUR	15:10:23	ISE	00443091917TRLO0-1
90	31.37	EUR	15:10:23	ISE	00443091921TRLO0-1
440	31.37	EUR	15:10:23	ISE	00443091926TRLO0-1
66	31.36	EUR	15:10:30	ISE	00443091976TRLO0-1
232	31.46	EUR	15:11:11	ISE	00443092949TRLO0-1
64	31.46	EUR	15:11:11	ISE	00443092952TRLO0-1
106	31.47	EUR	15:11:11	ISE	00443092953TRLO0-1
43	31.46	EUR	15:11:26	ISE	00443093176TRLO0-1
32	31.46	EUR	15:11:26	ISE	00443093179TRLO0-1
66	31.46	EUR	15:11:26	ISE	00443093180TRLO0-1
215	31.5	EUR	15:11:49	ISE	00443093479TRLO0-1
250	31.52	EUR	15:12:24	ISE	00443093867TRLO0-1
68	31.51	EUR	15:12:25	ISE	00443093887TRLO0-1
66	31.5	EUR	15:12:34	ISE	00443093989TRLO0-1
80	31.5	EUR	15:12:57	ISE	00443094202TRLO0-1
51	31.5	EUR	15:12:57	ISE	00443094203TRLO0-1
103	31.5	EUR	15:13:04	ISE	00443094242TRLO0-1
75	31.5	EUR	15:13:04	ISE	00443094246TRLO0-1
50	31.48	EUR	15:13:13	ISE	00443094332TRLO0-1
16	31.48	EUR	15:13:13	ISE	00443094333TRLO0-1
215	31.47	EUR	15:13:40	ISE	00443094537TRLO0-1
65	31.47	EUR	15:13:40	ISE	00443094540TRLO0-1
94	31.48	EUR	15:14:29	ISE	00443094768TRLO0-1
128	31.48	EUR	15:14:29	ISE	00443094772TRLO0-1
153	31.48	EUR	15:14:29	ISE	00443094774TRLO0-1
75	31.48	EUR	15:14:29	ISE	00443094775TRLO0-1
30	31.46	EUR	15:14:35	ISE	00443094831TRLO0-1
35	31.46	EUR	15:14:35	ISE	00443094832TRLO0-1
88	31.5	EUR	15:15:47	ISE	00443095264TRLO0-1
58	31.5	EUR	15:15:51	ISE	00443095283TRLO0-1
104	31.5	EUR	15:15:52	ISE	00443095284TRLO0-1
20	31.5	EUR	15:15:52	ISE	00443095285TRLO0-1
211	31.5	EUR	15:15:54	ISE	00443095307TRLO0-1
146	31.5	EUR	15:16:05	ISE	00443095375TRLO0-1
158	31.53	EUR	15:16:18	ISE	00443095468TRLO0-1
104	31.53	EUR	15:16:18	ISE	00443095470TRLO0-1
69	31.51	EUR	15:16:24	ISE	00443095510TRLO0-1
122	31.53	EUR	15:17:25	ISE	00443095905TRLO0-1
197	31.53	EUR	15:17:25	ISE	00443095907TRLO0-1
172	31.53	EUR	15:17:35	ISE	00443095935TRLO0-1
121	31.52	EUR	15:17:35	ISE	00443095936TRLO0-1
222	31.54	EUR	15:18:16	ISE	00443096209TRLO0-1
106	31.54	EUR	15:18:18	ISE	00443096235TRLO0-1
249	31.52	EUR	15:18:44	ISE	00443096454TRLO0-1
296	31.53	EUR	15:19:44	ISE	00443096973TRLO0-1
290	31.54	EUR	15:20:12	ISE	00443097208TRLO0-1
176	31.54	EUR	15:20:12	ISE	00443097209TRLO0-1
222	31.54	EUR	15:20:55	ISE	00443097523TRLO0-1
163	31.54	EUR	15:20:55	ISE	00443097525TRLO0-1
134	31.53	EUR	15:21:09	ISE	00443097669TRLO0-1
92	31.53	EUR	15:22:13	ISE	00443097995TRLO0-1
50	31.53	EUR	15:22:13	ISE	00443097996TRLO0-1
272	31.53	EUR	15:22:13	ISE	00443097997TRLO0-1
168	31.53	EUR	15:22:25	ISE	00443098066TRLO0-1
98	31.53	EUR	15:22:25	ISE	00443098067TRLO0-1
63	31.51	EUR	15:22:32	ISE	00443098148TRLO0-1
538	31.52	EUR	15:24:20	ISE	00443098822TRLO0-1
392	31.52	EUR	15:24:20	ISE	00443098834TRLO0-1
58	31.54	EUR	15:25:52	ISE	00443099419TRLO0-1
108	31.55	EUR	15:26:23	ISE	00443099714TRLO0-1
200	31.55	EUR	15:26:23	ISE	00443099716TRLO0-1
155	31.57	EUR	15:27:06	ISE	00443099994TRLO0-1
235	31.57	EUR	15:27:06	ISE	00443099997TRLO0-1
161	31.57	EUR	15:27:06	ISE	00443099998TRLO0-1
418	31.56	EUR	15:27:15	ISE	00443100041TRLO0-1
236	31.56	EUR	15:27:15	ISE	00443100055TRLO0-1
234	31.54	EUR	15:28:04	ISE	00443100422TRLO0-1
179	31.54	EUR	15:28:04	ISE	00443100423TRLO0-1
51	31.54	EUR	15:29:04	ISE	00443100818TRLO0-1
33	31.54	EUR	15:29:04	ISE	00443100819TRLO0-1
325	31.54	EUR	15:29:04	ISE	00443100820TRLO0-1
144	31.54	EUR	15:29:04	ISE	00443100821TRLO0-1
264	31.53	EUR	15:29:53	ISE	00443101180TRLO0-1
25	31.53	EUR	15:29:53	ISE	00443101184TRLO0-1
114	31.53	EUR	15:29:53	ISE	00443101185TRLO0-1
4	31.53	EUR	15:29:53	ISE	00443101186TRLO0-1
6	31.53	EUR	15:29:53	ISE	00443101187TRLO0-1
261	31.52	EUR	15:30:33	ISE	00443101465TRLO0-1
65	31.52	EUR	15:30:33	ISE	00443101472TRLO0-1
130	31.51	EUR	15:30:52	ISE	00443101589TRLO0-1
259	31.5	EUR	15:31:48	ISE	00443101999TRLO0-1
130	31.5	EUR	15:31:48	ISE	00443102002TRLO0-1
273	31.52	EUR	15:32:35	ISE	00443102306TRLO0-1
27	31.52	EUR	15:32:35	ISE	00443102307TRLO0-1
44	31.52	EUR	15:32:35	ISE	00443102308TRLO0-1
510	31.51	EUR	15:33:54	ISE	00443102892TRLO0-1
76	31.51	EUR	15:33:54	ISE	00443102893TRLO0-1
65	31.51	EUR	15:34:08	ISE	00443102994TRLO0-1
64	31.49	EUR	15:34:17	ISE	00443103063TRLO0-1
35	31.48	EUR	15:34:27	ISE	00443103138TRLO0-1
30	31.48	EUR	15:34:27	ISE	00443103139TRLO0-1
344	31.49	EUR	15:35:24	ISE	00443103528TRLO0-1
70	31.49	EUR	15:35:24	ISE	00443103530TRLO0-1
70	31.47	EUR	15:35:28	ISE	00443103552TRLO0-1
130	31.46	EUR	15:35:52	ISE	00443103763TRLO0-1
82	31.46	EUR	15:35:52	ISE	00443103767TRLO0-1
487	31.45	EUR	15:37:09	ISE	00443104302TRLO0-1
113	31.44	EUR	15:37:10	ISE	00443104315TRLO0-1
148	31.43	EUR	15:37:37	ISE	00443104532TRLO0-1
210	31.44	EUR	15:38:22	ISE	00443104840TRLO0-1
200	31.44	EUR	15:38:22	ISE	00443104842TRLO0-1
13	31.44	EUR	15:38:22	ISE	00443104843TRLO0-1
251	31.43	EUR	15:39:00	ISE	00443105257TRLO0-1
112	31.43	EUR	15:39:00	ISE	00443105260TRLO0-1
341	31.47	EUR	15:39:56	ISE	00443105703TRLO0-1
81	31.47	EUR	15:39:56	ISE	00443105710TRLO0-1
121	31.47	EUR	15:40:08	ISE	00443105786TRLO0-1
241	31.46	EUR	15:40:55	ISE	00443106097TRLO0-1
177	31.46	EUR	15:40:55	ISE	00443106108TRLO0-1
65	31.45	EUR	15:41:00	ISE	00443106167TRLO0-1
222	31.46	EUR	15:41:40	ISE	00443106534TRLO0-1
158	31.46	EUR	15:41:40	ISE	00443106535TRLO0-1
241	31.48	EUR	15:42:13	ISE	00443106862TRLO0-1
75	31.49	EUR	15:42:13	ISE	00443106865TRLO0-1
222	31.49	EUR	15:42:46	ISE	00443107104TRLO0-1
84	31.49	EUR	15:42:46	ISE	00443107106TRLO0-1
466	31.5	EUR	15:43:40	ISE	00443107472TRLO0-1
387	31.49	EUR	15:44:46	ISE	00443107955TRLO0-1
214	31.49	EUR	15:44:46	ISE	00443108002TRLO0-1
65	31.48	EUR	15:44:52	ISE	00443108072TRLO0-1
36	31.49	EUR	15:45:32	ISE	00443108357TRLO0-1
192	31.49	EUR	15:45:33	ISE	00443108406TRLO0-1
117	31.49	EUR	15:45:34	ISE	00443108452TRLO0-1
182	31.51	EUR	15:46:32	ISE	00443108919TRLO0-1
91	31.51	EUR	15:46:32	ISE	00443108930TRLO0-1
49	31.51	EUR	15:46:35	ISE	00443108947TRLO0-1
33	31.51	EUR	15:46:35	ISE	00443108951TRLO0-1
10	31.51	EUR	15:46:35	ISE	00443108952TRLO0-1
91	31.5	EUR	15:46:35	ISE	00443108958TRLO0-1
85	31.51	EUR	15:48:56	ISE	00443110000TRLO0-1
62	31.51	EUR	15:48:57	ISE	00443110014TRLO0-1
98	31.51	EUR	15:48:57	ISE	00443110022TRLO0-1
297	31.52	EUR	15:49:28	ISE	00443110274TRLO0-1
174	31.52	EUR	15:49:28	ISE	00443110280TRLO0-1
152	31.52	EUR	15:49:33	ISE	00443110366TRLO0-1
160	31.52	EUR	15:49:36	ISE	00443110431TRLO0-1
238	31.52	EUR	15:49:38	ISE	00443110464TRLO0-1
71	31.52	EUR	15:49:38	ISE	00443110466TRLO0-1
226	31.53	EUR	15:50:43	ISE	00443111188TRLO0-1
349	31.51	EUR	15:50:47	ISE	00443111435TRLO0-1
69	31.51	EUR	15:50:49	ISE	00443111482TRLO0-1
69	31.48	EUR	15:50:56	ISE	00443111703TRLO0-1
69	31.45	EUR	15:51:03	ISE	00443111855TRLO0-1
69	31.42	EUR	15:51:10	ISE	00443111953TRLO0-1
69	31.39	EUR	15:51:17	ISE	00443112110TRLO0-1
69	31.37	EUR	15:51:24	ISE	00443112226TRLO0-1
69	31.38	EUR	15:51:31	ISE	00443112291TRLO0-1
69	31.4	EUR	15:51:38	ISE	00443112383TRLO0-1
69	31.37	EUR	15:51:45	ISE	00443112508TRLO0-1
69	31.37	EUR	15:51:52	ISE	00443112624TRLO0-1
69	31.35	EUR	15:52:00	ISE	00443112718TRLO0-1
69	31.37	EUR	15:52:11	ISE	00443112859TRLO0-1
265	31.37	EUR	15:52:49	ISE	00443113240TRLO0-1
1	31.37	EUR	15:52:49	ISE	00443113243TRLO0-1
34	31.37	EUR	15:53:02	ISE	00443113442TRLO0-1
130	31.37	EUR	15:53:02	ISE	00443113443TRLO0-1
58	31.37	EUR	15:53:02	ISE	00443113444TRLO0-1
64	31.37	EUR	15:53:02	ISE	00443113447TRLO0-1
95	31.4	EUR	15:53:23	ISE	00443113665TRLO0-1
33	31.4	EUR	15:53:23	ISE	00443113666TRLO0-1
65	31.4	EUR	15:53:23	ISE	00443113667TRLO0-1
14	31.4	EUR	15:53:23	ISE	00443113668TRLO0-1
129	31.4	EUR	15:53:36	ISE	00443113788TRLO0-1
70	31.39	EUR	15:53:53	ISE	00443114005TRLO0-1
110	31.41	EUR	15:54:36	ISE	00443114489TRLO0-1
26	31.41	EUR	15:54:36	ISE	00443114491TRLO0-1
96	31.41	EUR	15:54:36	ISE	00443114492TRLO0-1
200	31.41	EUR	15:54:36	ISE	00443114493TRLO0-1
69	31.41	EUR	15:54:36	ISE	00443114494TRLO0-1
266	31.39	EUR	15:55:05	ISE	00443114865TRLO0-1
29	31.42	EUR	15:56:06	ISE	00443115532TRLO0-1
258	31.42	EUR	15:56:06	ISE	00443115537TRLO0-1
250	31.42	EUR	15:56:06	ISE	00443115552TRLO0-1
70	31.42	EUR	15:56:06	ISE	00443115557TRLO0-1
200	31.47	EUR	15:57:31	ISE	00443116302TRLO0-1
82	31.47	EUR	15:57:31	ISE	00443116304TRLO0-1
282	31.47	EUR	15:57:31	ISE	00443116305TRLO0-1
201	31.5	EUR	15:58:35	ISE	00443116990TRLO0-1
182	31.5	EUR	15:58:35	ISE	00443116994TRLO0-1
315	31.49	EUR	15:58:38	ISE	00443117061TRLO0-1
61	31.49	EUR	15:58:38	ISE	00443117062TRLO0-1
135	31.49	EUR	15:58:38	ISE	00443117064TRLO0-1
432	31.5	EUR	15:59:45	ISE	00443117598TRLO0-1
187	31.5	EUR	15:59:45	ISE	00443117617TRLO0-1
70	31.5	EUR	15:59:45	ISE	00443117624TRLO0-1
67	31.49	EUR	15:59:53	ISE	00443117692TRLO0-1
68	31.47	EUR	16:00:00	ISE	00443117782TRLO0-1
123	31.46	EUR	16:00:22	ISE	00443117988TRLO0-1
136	31.45	EUR	16:00:37	ISE	00443118171TRLO0-1
99	31.44	EUR	16:01:09	ISE	00443118481TRLO0-1
130	31.44	EUR	16:01:10	ISE	00443118488TRLO0-1
20	31.44	EUR	16:01:10	ISE	00443118489TRLO0-1
128	31.44	EUR	16:01:28	ISE	00443118613TRLO0-1
128	31.43	EUR	16:01:44	ISE	00443118792TRLO0-1
249	31.44	EUR	16:02:19	ISE	00443119174TRLO0-1
126	31.43	EUR	16:02:33	ISE	00443119265TRLO0-1
2	31.43	EUR	16:02:33	ISE	00443119269TRLO0-1
475	31.42	EUR	16:03:40	ISE	00443119922TRLO0-1
3	31.44	EUR	16:04:09	ISE	00443120231TRLO0-1
74	31.44	EUR	16:04:09	ISE	00443120233TRLO0-1
138	31.44	EUR	16:04:09	ISE	00443120234TRLO0-1
82	31.43	EUR	16:04:27	ISE	00443120422TRLO0-1
450	31.43	EUR	16:05:50	ISE	00443121229TRLO0-1
273	31.43	EUR	16:05:50	ISE	00443121230TRLO0-1
159	31.41	EUR	16:06:54	ISE	00443121785TRLO0-1
132	31.41	EUR	16:06:54	ISE	00443121789TRLO0-1
182	31.41	EUR	16:06:54	ISE	00443121790TRLO0-1
128	31.4	EUR	16:07:17	ISE	00443121988TRLO0-1
241	31.4	EUR	16:07:46	ISE	00443122204TRLO0-1
68	31.39	EUR	16:07:49	ISE	00443122288TRLO0-1
120	31.42	EUR	16:09:04	ISE	00443122982TRLO0-1
196	31.44	EUR	16:11:03	ISE	00443124027TRLO0-1
250	31.44	EUR	16:11:03	ISE	00443124034TRLO0-1
238	31.44	EUR	16:11:03	ISE	00443124038TRLO0-1
205	31.44	EUR	16:11:03	ISE	00443124039TRLO0-1
39	31.44	EUR	16:11:03	ISE	00443124040TRLO0-1
69	31.43	EUR	16:11:24	ISE	00443124203TRLO0-1
80	31.43	EUR	16:11:24	ISE	00443124204TRLO0-1
204	31.43	EUR	16:11:24	ISE	00443124206TRLO0-1
204	31.43	EUR	16:11:31	ISE	00443124245TRLO0-1
240	31.43	EUR	16:11:31	ISE	00443124250TRLO0-1
74	31.43	EUR	16:11:31	ISE	00443124253TRLO0-1
159	31.43	EUR	16:12:04	ISE	00443124504TRLO0-1
2	31.43	EUR	16:12:07	ISE	00443124529TRLO0-1
91	31.43	EUR	16:12:07	ISE	00443124530TRLO0-1
41	31.43	EUR	16:12:07	ISE	00443124531TRLO0-1
54	31.43	EUR	16:12:07	ISE	00443124532TRLO0-1
37	31.43	EUR	16:12:07	ISE	00443124533TRLO0-1
329	31.42	EUR	16:13:13	ISE	00443125117TRLO0-1
99	31.42	EUR	16:13:13	ISE	00443125121TRLO0-1
185	31.42	EUR	16:13:14	ISE	00443125127TRLO0-1
119	31.39	EUR	16:13:52	ISE	00443125509TRLO0-1
84	31.41	EUR	16:14:47	ISE	00443125917TRLO0-1
165	31.42	EUR	16:16:00	ISE	00443126611TRLO0-1
227	31.42	EUR	16:16:00	ISE	00443126613TRLO0-1

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

POSCKBDQCBKDACD

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94