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

18th Sep 2019 07:00

RNS Number : 6799M

CRH PLC

18 September 2019

18th September 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 17th 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:			€30.98
Lowest price paid per share:			€30.50
Volume weighted average price paid:			€30.6998

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 48,045,463 of its ordinary shares in treasury which represents 5.69% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 795,344,875 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	O2RNE8IBXP4R0TD8PU42
Time zone:	BST
Currency:	EUR
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	30.6998	140,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
214	30.98	EUR	08:00:27	ISE	00443717916TRLO0-1
208	30.94	EUR	08:00:31	ISE	00443718111TRLO0-1
133	30.94	EUR	08:00:31	ISE	00443718113TRLO0-1
70	30.83	EUR	08:00:38	ISE	00443718174TRLO0-1
72	30.81	EUR	08:00:39	ISE	00443718186TRLO0-1
15	30.9	EUR	08:01:00	ISE	00443718303TRLO0-1
164	30.9	EUR	08:01:01	ISE	00443718328TRLO0-1
198	30.9	EUR	08:01:09	ISE	00443718395TRLO0-1
102	30.9	EUR	08:01:09	ISE	00443718396TRLO0-1
22	30.86	EUR	08:01:29	ISE	00443718557TRLO0-1
3	30.9	EUR	08:01:37	ISE	00443718615TRLO0-1
324	30.91	EUR	08:01:39	ISE	00443718635TRLO0-1
210	30.91	EUR	08:01:39	ISE	00443718636TRLO0-1
1	30.91	EUR	08:02:00	ISE	00443718751TRLO0-1
215	30.91	EUR	08:02:00	ISE	00443718752TRLO0-1
179	30.91	EUR	08:02:00	ISE	00443718756TRLO0-1
11	30.89	EUR	08:02:06	ISE	00443718790TRLO0-1
61	30.89	EUR	08:02:06	ISE	00443718791TRLO0-1
132	30.88	EUR	08:02:55	ISE	00443719079TRLO0-1
263	30.89	EUR	08:03:04	ISE	00443719131TRLO0-1
297	30.89	EUR	08:03:04	ISE	00443719132TRLO0-1
320	30.87	EUR	08:03:04	ISE	00443719135TRLO0-1
152	30.87	EUR	08:03:11	ISE	00443719151TRLO0-1
70	30.85	EUR	08:03:13	ISE	00443719155TRLO0-1
301	30.83	EUR	08:04:50	ISE	00443719851TRLO0-1
104	30.85	EUR	08:05:17	ISE	00443720254TRLO0-1
85	30.85	EUR	08:05:27	ISE	00443720360TRLO0-1
16	30.85	EUR	08:05:34	ISE	00443720424TRLO0-1
193	30.89	EUR	08:05:55	ISE	00443720587TRLO0-1
191	30.89	EUR	08:05:55	ISE	00443720588TRLO0-1
250	30.89	EUR	08:05:55	ISE	00443720590TRLO0-1
61	30.89	EUR	08:05:56	ISE	00443720593TRLO0-1
108	30.89	EUR	08:05:56	ISE	00443720598TRLO0-1
267	30.89	EUR	08:05:56	ISE	00443720599TRLO0-1
250	30.89	EUR	08:05:56	ISE	00443720600TRLO0-1
70	30.89	EUR	08:06:06	ISE	00443720661TRLO0-1
15	30.89	EUR	08:06:06	ISE	00443720662TRLO0-1
216	30.89	EUR	08:06:06	ISE	00443720663TRLO0-1
148	30.89	EUR	08:06:06	ISE	00443720664TRLO0-1
71	30.89	EUR	08:06:48	ISE	00443720908TRLO0-1
177	30.89	EUR	08:07:12	ISE	00443721046TRLO0-1
243	30.89	EUR	08:07:12	ISE	00443721047TRLO0-1
229	30.89	EUR	08:07:14	ISE	00443721057TRLO0-1
80	30.89	EUR	08:07:15	ISE	00443721060TRLO0-1
68	30.88	EUR	08:07:22	ISE	00443721094TRLO0-1
286	30.89	EUR	08:08:06	ISE	00443721404TRLO0-1
194	30.89	EUR	08:08:09	ISE	00443721424TRLO0-1
80	30.89	EUR	08:08:09	ISE	00443721426TRLO0-1
375	30.89	EUR	08:09:27	ISE	00443721877TRLO0-1
126	30.89	EUR	08:09:27	ISE	00443721878TRLO0-1
30	30.89	EUR	08:09:27	ISE	00443721879TRLO0-1
40	30.89	EUR	08:09:27	ISE	00443721880TRLO0-1
251	30.89	EUR	08:09:27	ISE	00443721881TRLO0-1
105	30.87	EUR	08:09:43	ISE	00443721992TRLO0-1
136	30.87	EUR	08:09:45	ISE	00443722007TRLO0-1
204	30.87	EUR	08:10:01	ISE	00443722120TRLO0-1
307	30.88	EUR	08:12:28	ISE	00443722954TRLO0-1
71	30.88	EUR	08:12:28	ISE	00443722956TRLO0-1
107	30.88	EUR	08:12:28	ISE	00443722958TRLO0-1
250	30.88	EUR	08:12:29	ISE	00443722968TRLO0-1
60	30.88	EUR	08:12:29	ISE	00443722970TRLO0-1
70	30.86	EUR	08:14:30	ISE	00443723562TRLO0-1
320	30.86	EUR	08:14:30	ISE	00443723563TRLO0-1
278	30.86	EUR	08:14:30	ISE	00443723564TRLO0-1
64	30.85	EUR	08:14:37	ISE	00443723602TRLO0-1
142	30.82	EUR	08:15:36	ISE	00443724019TRLO0-1
226	30.82	EUR	08:15:36	ISE	00443724020TRLO0-1
15	30.82	EUR	08:15:36	ISE	00443724022TRLO0-1
64	30.8	EUR	08:15:44	ISE	00443724056TRLO0-1
233	30.77	EUR	08:16:32	ISE	00443724330TRLO0-1
77	30.77	EUR	08:16:33	ISE	00443724331TRLO0-1
344	30.85	EUR	08:18:34	ISE	00443725005TRLO0-1
443	30.85	EUR	08:18:39	ISE	00443725028TRLO0-1
637	30.85	EUR	08:20:16	ISE	00443725628TRLO0-1
729	30.87	EUR	08:22:35	ISE	00443726427TRLO0-1
293	30.87	EUR	08:22:44	ISE	00443726494TRLO0-1
94	30.87	EUR	08:22:44	ISE	00443726498TRLO0-1
69	30.89	EUR	08:24:45	ISE	00443727122TRLO0-1
599	30.89	EUR	08:24:45	ISE	00443727124TRLO0-1
268	30.89	EUR	08:24:47	ISE	00443727130TRLO0-1
131	30.88	EUR	08:25:25	ISE	00443727329TRLO0-1
76	30.88	EUR	08:25:25	ISE	00443727333TRLO0-1
319	30.91	EUR	08:27:33	ISE	00443727957TRLO0-1
256	30.91	EUR	08:27:38	ISE	00443727970TRLO0-1
135	30.91	EUR	08:28:04	ISE	00443728104TRLO0-1
118	30.89	EUR	08:28:25	ISE	00443728228TRLO0-1
124	30.89	EUR	08:30:01	ISE	00443728751TRLO0-1
217	30.89	EUR	08:30:01	ISE	00443728755TRLO0-1
93	30.89	EUR	08:30:01	ISE	00443728756TRLO0-1
69	30.85	EUR	08:30:16	ISE	00443728843TRLO0-1
279	30.84	EUR	08:31:53	ISE	00443729312TRLO0-1
237	30.84	EUR	08:31:54	ISE	00443729318TRLO0-1
184	30.83	EUR	08:32:39	ISE	00443729503TRLO0-1
68	30.83	EUR	08:32:39	ISE	00443729504TRLO0-1
242	30.81	EUR	08:33:44	ISE	00443729734TRLO0-1
345	30.86	EUR	08:35:32	ISE	00443730299TRLO0-1
259	30.85	EUR	08:35:51	ISE	00443730380TRLO0-1
99	30.85	EUR	08:36:01	ISE	00443730425TRLO0-1
64	30.84	EUR	08:36:11	ISE	00443730514TRLO0-1
140	30.85	EUR	08:38:56	ISE	00443731495TRLO0-1
251	30.85	EUR	08:38:56	ISE	00443731496TRLO0-1
23	30.86	EUR	08:41:04	ISE	00443732134TRLO0-1
186	30.86	EUR	08:41:04	ISE	00443732135TRLO0-1
333	30.86	EUR	08:41:04	ISE	00443732136TRLO0-1
250	30.86	EUR	08:41:04	ISE	00443732137TRLO0-1
14	30.86	EUR	08:41:04	ISE	00443732139TRLO0-1
1	30.86	EUR	08:41:04	ISE	00443732140TRLO0-1
237	30.86	EUR	08:42:56	ISE	00443732554TRLO0-1
118	30.86	EUR	08:42:57	ISE	00443732560TRLO0-1
264	30.89	EUR	08:47:07	ISE	00443733995TRLO0-1
264	30.89	EUR	08:47:07	ISE	00443733996TRLO0-1
148	30.89	EUR	08:47:07	ISE	00443733997TRLO0-1
188	30.89	EUR	08:47:35	ISE	00443734129TRLO0-1
139	30.89	EUR	08:47:36	ISE	00443734137TRLO0-1
119	30.88	EUR	08:48:16	ISE	00443734324TRLO0-1
131	30.87	EUR	08:48:54	ISE	00443734485TRLO0-1
131	30.86	EUR	08:49:28	ISE	00443734627TRLO0-1
94	30.84	EUR	08:50:54	ISE	00443734973TRLO0-1
176	30.84	EUR	08:51:33	ISE	00443735185TRLO0-1
182	30.84	EUR	08:51:39	ISE	00443735232TRLO0-1
299	30.82	EUR	08:54:27	ISE	00443736105TRLO0-1
239	30.82	EUR	08:54:27	ISE	00443736106TRLO0-1
180	30.82	EUR	08:55:48	ISE	00443736603TRLO0-1
66	30.82	EUR	08:55:48	ISE	00443736605TRLO0-1
116	30.82	EUR	08:56:34	ISE	00443736937TRLO0-1
295	30.81	EUR	09:00:05	ISE	00443738100TRLO0-1
29	30.81	EUR	09:00:05	ISE	00443738101TRLO0-1
113	30.81	EUR	09:00:05	ISE	00443738102TRLO0-1
389	30.85	EUR	09:00:51	ISE	00443738968TRLO0-1
84	30.85	EUR	09:00:56	ISE	00443739052TRLO0-1
163	30.87	EUR	09:01:36	ISE	00443739590TRLO0-1
384	30.88	EUR	09:03:01	ISE	00443740468TRLO0-1
65	30.87	EUR	09:03:06	ISE	00443740520TRLO0-1
29	30.92	EUR	09:05:40	ISE	00443741444TRLO0-1
88	30.92	EUR	09:05:40	ISE	00443741446TRLO0-1
233	30.92	EUR	09:05:40	ISE	00443741447TRLO0-1
324	30.92	EUR	09:05:41	ISE	00443741448TRLO0-1
439	30.92	EUR	09:07:22	ISE	00443742126TRLO0-1
2	30.92	EUR	09:07:22	ISE	00443742129TRLO0-1
433	30.92	EUR	09:09:43	ISE	00443743018TRLO0-1
206	30.92	EUR	09:09:43	ISE	00443743019TRLO0-1
74	30.92	EUR	09:12:09	ISE	00443744034TRLO0-1
445	30.92	EUR	09:12:09	ISE	00443744035TRLO0-1
96	30.92	EUR	09:12:09	ISE	00443744036TRLO0-1
63	30.91	EUR	09:13:16	ISE	00443744414TRLO0-1
141	30.91	EUR	09:13:16	ISE	00443744417TRLO0-1
433	30.93	EUR	09:16:47	ISE	00443745811TRLO0-1
132	30.93	EUR	09:16:47	ISE	00443745813TRLO0-1
494	30.93	EUR	09:16:47	ISE	00443745814TRLO0-1
538	30.94	EUR	09:19:01	ISE	00443746560TRLO0-1
250	30.94	EUR	09:19:01	ISE	00443746574TRLO0-1
20	30.94	EUR	09:19:01	ISE	00443746575TRLO0-1
64	30.94	EUR	09:19:02	ISE	00443746593TRLO0-1
344	30.94	EUR	09:20:58	ISE	00443747340TRLO0-1
200	30.94	EUR	09:20:58	ISE	00443747352TRLO0-1
67	30.93	EUR	09:21:17	ISE	00443747465TRLO0-1
426	30.94	EUR	09:23:10	ISE	00443748028TRLO0-1
90	30.94	EUR	09:23:10	ISE	00443748029TRLO0-1
426	30.93	EUR	09:26:28	ISE	00443749010TRLO0-1
347	30.93	EUR	09:26:28	ISE	00443749014TRLO0-1
251	30.91	EUR	09:27:57	ISE	00443749450TRLO0-1
127	30.91	EUR	09:27:57	ISE	00443749451TRLO0-1
131	30.9	EUR	09:28:29	ISE	00443749584TRLO0-1
66	30.87	EUR	09:28:52	ISE	00443749687TRLO0-1
65	30.86	EUR	09:29:05	ISE	00443749791TRLO0-1
247	30.87	EUR	09:30:51	ISE	00443750370TRLO0-1
163	30.87	EUR	09:30:51	ISE	00443750385TRLO0-1
131	30.86	EUR	09:31:24	ISE	00443750627TRLO0-1
4	30.86	EUR	09:32:12	ISE	00443750843TRLO0-1
113	30.86	EUR	09:32:12	ISE	00443750844TRLO0-1
66	30.84	EUR	09:32:23	ISE	00443750876TRLO0-1
75	30.83	EUR	09:32:42	ISE	00443750974TRLO0-1
64	30.82	EUR	09:32:51	ISE	00443751056TRLO0-1
65	30.82	EUR	09:33:04	ISE	00443751153TRLO0-1
100	30.81	EUR	09:33:36	ISE	00443751275TRLO0-1
116	30.81	EUR	09:33:37	ISE	00443751290TRLO0-1
430	30.79	EUR	09:35:28	ISE	00443751877TRLO0-1
152	30.79	EUR	09:35:28	ISE	00443751878TRLO0-1
64	30.78	EUR	09:35:34	ISE	00443751912TRLO0-1
66	30.77	EUR	09:35:51	ISE	00443751993TRLO0-1
243	30.76	EUR	09:36:57	ISE	00443752300TRLO0-1
15	30.76	EUR	09:36:59	ISE	00443752315TRLO0-1
158	30.76	EUR	09:36:59	ISE	00443752318TRLO0-1
122	30.74	EUR	09:39:06	ISE	00443753057TRLO0-1
341	30.74	EUR	09:39:06	ISE	00443753058TRLO0-1
260	30.74	EUR	09:39:06	ISE	00443753059TRLO0-1
72	30.72	EUR	09:39:10	ISE	00443753084TRLO0-1
70	30.71	EUR	09:39:19	ISE	00443753200TRLO0-1
282	30.71	EUR	09:41:25	ISE	00443753895TRLO0-1
197	30.71	EUR	09:41:25	ISE	00443753896TRLO0-1
168	30.71	EUR	09:41:25	ISE	00443753897TRLO0-1
112	30.71	EUR	09:42:20	ISE	00443754195TRLO0-1
134	30.71	EUR	09:42:20	ISE	00443754197TRLO0-1
67	30.69	EUR	09:42:38	ISE	00443754308TRLO0-1
135	30.67	EUR	09:43:27	ISE	00443754745TRLO0-1
127	30.67	EUR	09:44:12	ISE	00443755033TRLO0-1
89	30.67	EUR	09:44:12	ISE	00443755035TRLO0-1
131	30.65	EUR	09:45:11	ISE	00443755337TRLO0-1
93	30.65	EUR	09:45:11	ISE	00443755338TRLO0-1
119	30.64	EUR	09:45:58	ISE	00443755616TRLO0-1
292	30.67	EUR	09:48:05	ISE	00443756413TRLO0-1
150	30.67	EUR	09:48:06	ISE	00443756421TRLO0-1
68	30.65	EUR	09:48:36	ISE	00443756587TRLO0-1
67	30.64	EUR	09:49:02	ISE	00443756703TRLO0-1
129	30.63	EUR	09:49:25	ISE	00443756924TRLO0-1
119	30.62	EUR	09:50:03	ISE	00443757148TRLO0-1
430	30.66	EUR	09:56:53	ISE	00443759414TRLO0-1
359	30.66	EUR	09:57:08	ISE	00443759495TRLO0-1
207	30.66	EUR	09:57:08	ISE	00443759498TRLO0-1
66	30.65	EUR	09:57:34	ISE	00443759603TRLO0-1
59	30.71	EUR	10:05:40	ISE	00443762243TRLO0-1
140	30.71	EUR	10:05:41	ISE	00443762247TRLO0-1
51	30.71	EUR	10:05:41	ISE	00443762250TRLO0-1
47	30.72	EUR	10:06:02	ISE	00443762438TRLO0-1
571	30.71	EUR	10:06:43	ISE	00443762826TRLO0-1
20	30.7	EUR	10:06:43	ISE	00443762827TRLO0-1
200	30.7	EUR	10:06:43	ISE	00443762828TRLO0-1
200	30.71	EUR	10:06:43	ISE	00443762829TRLO0-1
146	30.71	EUR	10:06:43	ISE	00443762830TRLO0-1
310	30.69	EUR	10:07:28	ISE	00443763095TRLO0-1
137	30.69	EUR	10:07:28	ISE	00443763098TRLO0-1
59	30.69	EUR	10:07:28	ISE	00443763101TRLO0-1
135	30.67	EUR	10:08:53	ISE	00443763741TRLO0-1
175	30.67	EUR	10:08:53	ISE	00443763742TRLO0-1
398	30.69	EUR	10:12:49	ISE	00443764767TRLO0-1
250	30.69	EUR	10:12:49	ISE	00443764769TRLO0-1
257	30.69	EUR	10:12:49	ISE	00443764770TRLO0-1
67	30.69	EUR	10:18:16	ISE	00443766537TRLO0-1
120	30.68	EUR	10:18:44	ISE	00443766681TRLO0-1
105	30.68	EUR	10:20:06	ISE	00443767097TRLO0-1
213	30.68	EUR	10:20:45	ISE	00443767309TRLO0-1
227	30.68	EUR	10:20:46	ISE	00443767310TRLO0-1
23	30.68	EUR	10:20:46	ISE	00443767317TRLO0-1
139	30.66	EUR	10:21:23	ISE	00443767518TRLO0-1
132	30.65	EUR	10:21:54	ISE	00443767701TRLO0-1
255	30.64	EUR	10:23:04	ISE	00443768144TRLO0-1
84	30.64	EUR	10:23:04	ISE	00443768147TRLO0-1
130	30.63	EUR	10:23:52	ISE	00443768370TRLO0-1
71	30.63	EUR	10:23:52	ISE	00443768373TRLO0-1
437	30.63	EUR	10:26:29	ISE	00443769356TRLO0-1
150	30.63	EUR	10:26:32	ISE	00443769394TRLO0-1
127	30.63	EUR	10:26:32	ISE	00443769416TRLO0-1
216	30.63	EUR	10:27:46	ISE	00443769772TRLO0-1
111	30.63	EUR	10:27:46	ISE	00443769783TRLO0-1
98	30.64	EUR	10:32:04	ISE	00443770963TRLO0-1
60	30.64	EUR	10:32:31	ISE	00443771101TRLO0-1
103	30.64	EUR	10:32:31	ISE	00443771104TRLO0-1
459	30.63	EUR	10:33:52	ISE	00443771510TRLO0-1
203	30.63	EUR	10:33:52	ISE	00443771512TRLO0-1
165	30.63	EUR	10:33:52	ISE	00443771514TRLO0-1
35	30.63	EUR	10:33:52	ISE	00443771515TRLO0-1
187	30.63	EUR	10:33:52	ISE	00443771516TRLO0-1
341	30.64	EUR	10:36:18	ISE	00443772213TRLO0-1
164	30.64	EUR	10:36:18	ISE	00443772216TRLO0-1
104	30.63	EUR	10:37:59	ISE	00443772795TRLO0-1
22	30.63	EUR	10:37:59	ISE	00443772796TRLO0-1
220	30.63	EUR	10:38:00	ISE	00443772799TRLO0-1
75	30.62	EUR	10:38:17	ISE	00443772927TRLO0-1
144	30.61	EUR	10:40:01	ISE	00443773533TRLO0-1
260	30.61	EUR	10:40:01	ISE	00443773535TRLO0-1
253	30.6	EUR	10:41:08	ISE	00443773959TRLO0-1
253	30.59	EUR	10:42:29	ISE	00443774332TRLO0-1
91	30.59	EUR	10:42:29	ISE	00443774333TRLO0-1
463	30.59	EUR	10:44:37	ISE	00443775319TRLO0-1
448	30.58	EUR	10:46:26	ISE	00443775925TRLO0-1
65	30.56	EUR	10:46:46	ISE	00443776026TRLO0-1
136	30.55	EUR	10:47:30	ISE	00443776275TRLO0-1
83	30.54	EUR	10:47:50	ISE	00443776392TRLO0-1
68	30.53	EUR	10:48:05	ISE	00443776473TRLO0-1
223	30.52	EUR	10:49:38	ISE	00443776921TRLO0-1
32	30.52	EUR	10:49:38	ISE	00443776922TRLO0-1
89	30.52	EUR	10:49:38	ISE	00443776923TRLO0-1
331	30.58	EUR	10:53:21	ISE	00443778179TRLO0-1
180	30.58	EUR	10:53:21	ISE	00443778181TRLO0-1
230	30.58	EUR	10:55:23	ISE	00443778905TRLO0-1
210	30.58	EUR	10:55:23	ISE	00443778909TRLO0-1
250	30.57	EUR	10:55:24	ISE	00443778936TRLO0-1
200	30.57	EUR	10:55:24	ISE	00443778938TRLO0-1
74	30.58	EUR	10:55:24	ISE	00443778941TRLO0-1
164	30.58	EUR	10:59:45	ISE	00443780447TRLO0-1
84	30.58	EUR	10:59:47	ISE	00443780456TRLO0-1
95	30.58	EUR	11:00:01	ISE	00443780552TRLO0-1
78	30.58	EUR	11:00:01	ISE	00443780554TRLO0-1
326	30.58	EUR	11:00:01	ISE	00443780555TRLO0-1
49	30.59	EUR	11:00:04	ISE	00443780569TRLO0-1
215	30.6	EUR	11:02:54	ISE	00443781314TRLO0-1
184	30.6	EUR	11:02:54	ISE	00443781316TRLO0-1
9	30.6	EUR	11:03:45	ISE	00443781574TRLO0-1
77	30.6	EUR	11:03:45	ISE	00443781575TRLO0-1
121	30.6	EUR	11:03:46	ISE	00443781576TRLO0-1
39	30.6	EUR	11:03:47	ISE	00443781577TRLO0-1
987	30.59	EUR	11:03:54	ISE	00443781612TRLO0-1
67	30.57	EUR	11:04:21	ISE	00443781715TRLO0-1
129	30.56	EUR	11:05:19	ISE	00443782099TRLO0-1
90	30.56	EUR	11:05:19	ISE	00443782100TRLO0-1
131	30.56	EUR	11:06:30	ISE	00443782471TRLO0-1
86	30.56	EUR	11:06:30	ISE	00443782472TRLO0-1
116	30.55	EUR	11:07:24	ISE	00443782687TRLO0-1
81	30.55	EUR	11:12:21	ISE	00443784083TRLO0-1
92	30.55	EUR	11:12:37	ISE	00443784160TRLO0-1
61	30.55	EUR	11:13:08	ISE	00443784242TRLO0-1
60	30.55	EUR	11:13:14	ISE	00443784273TRLO0-1
131	30.6	EUR	11:16:32	ISE	00443785116TRLO0-1
66	30.61	EUR	11:17:52	ISE	00443785416TRLO0-1
100	30.64	EUR	11:18:37	ISE	00443785701TRLO0-1
246	30.64	EUR	11:19:05	ISE	00443785794TRLO0-1
59	30.64	EUR	11:20:06	ISE	00443786080TRLO0-1
93	30.64	EUR	11:20:19	ISE	00443786154TRLO0-1
155	30.64	EUR	11:20:19	ISE	00443786217TRLO0-1
250	30.64	EUR	11:20:24	ISE	00443786347TRLO0-1
131	30.64	EUR	11:20:39	ISE	00443786488TRLO0-1
69	30.64	EUR	11:21:50	ISE	00443786733TRLO0-1
1034	30.63	EUR	11:24:24	ISE	00443787269TRLO0-1
250	30.64	EUR	11:24:24	ISE	00443787270TRLO0-1
100	30.64	EUR	11:24:24	ISE	00443787271TRLO0-1
54	30.64	EUR	11:24:24	ISE	00443787272TRLO0-1
271	30.63	EUR	11:26:48	ISE	00443787841TRLO0-1
202	30.63	EUR	11:26:48	ISE	00443787842TRLO0-1
97	30.63	EUR	11:34:03	ISE	00443789782TRLO0-1
34	30.63	EUR	11:34:24	ISE	00443789901TRLO0-1
52	30.63	EUR	11:34:24	ISE	00443789909TRLO0-1
51	30.63	EUR	11:34:24	ISE	00443789910TRLO0-1
248	30.64	EUR	11:38:13	ISE	00443790779TRLO0-1
102	30.64	EUR	11:38:13	ISE	00443790782TRLO0-1
1407	30.64	EUR	11:38:13	ISE	00443790784TRLO0-1
165	30.61	EUR	11:39:43	ISE	00443791117TRLO0-1
71	30.61	EUR	11:39:43	ISE	00443791118TRLO0-1
132	30.6	EUR	11:40:24	ISE	00443791272TRLO0-1
692	30.63	EUR	11:47:08	ISE	00443793019TRLO0-1
250	30.64	EUR	11:47:08	ISE	00443793021TRLO0-1
100	30.64	EUR	11:47:08	ISE	00443793022TRLO0-1
87	30.64	EUR	11:47:08	ISE	00443793023TRLO0-1
44	30.64	EUR	11:47:08	ISE	00443793024TRLO0-1
30	30.65	EUR	11:53:41	ISE	00443794702TRLO0-1
521	30.65	EUR	11:53:41	ISE	00443794706TRLO0-1
200	30.65	EUR	11:53:41	ISE	00443794722TRLO0-1
133	30.65	EUR	11:53:41	ISE	00443794723TRLO0-1
272	30.64	EUR	11:56:17	ISE	00443795492TRLO0-1
250	30.64	EUR	11:56:17	ISE	00443795502TRLO0-1
78	30.64	EUR	11:56:17	ISE	00443795503TRLO0-1
130	30.62	EUR	11:56:55	ISE	00443795735TRLO0-1
81	30.61	EUR	11:57:52	ISE	00443796039TRLO0-1
166	30.61	EUR	11:57:52	ISE	00443796042TRLO0-1
104	30.6	EUR	11:58:33	ISE	00443796203TRLO0-1
306	30.59	EUR	12:00:47	ISE	00443797376TRLO0-1
200	30.59	EUR	12:00:47	ISE	00443797377TRLO0-1
269	30.6	EUR	12:03:30	ISE	00443798516TRLO0-1
200	30.6	EUR	12:03:31	ISE	00443798518TRLO0-1
14	30.6	EUR	12:03:31	ISE	00443798519TRLO0-1
67	30.58	EUR	12:04:03	ISE	00443798693TRLO0-1
293	30.58	EUR	12:05:56	ISE	00443799277TRLO0-1
107	30.58	EUR	12:05:56	ISE	00443799278TRLO0-1
336	30.62	EUR	12:10:03	ISE	00443800350TRLO0-1
250	30.62	EUR	12:10:03	ISE	00443800359TRLO0-1
61	30.62	EUR	12:10:03	ISE	00443800360TRLO0-1
98	30.62	EUR	12:10:03	ISE	00443800361TRLO0-1
148	30.62	EUR	12:10:03	ISE	00443800362TRLO0-1
51	30.63	EUR	12:11:16	ISE	00443800747TRLO0-1
261	30.64	EUR	12:12:13	ISE	00443800967TRLO0-1
112	30.64	EUR	12:12:13	ISE	00443800968TRLO0-1
39	30.63	EUR	12:13:03	ISE	00443801109TRLO0-1
92	30.63	EUR	12:13:03	ISE	00443801110TRLO0-1
5	30.63	EUR	12:15:15	ISE	00443801747TRLO0-1
82	30.64	EUR	12:16:49	ISE	00443802066TRLO0-1
586	30.64	EUR	12:16:49	ISE	00443802067TRLO0-1
68	30.64	EUR	12:16:49	ISE	00443802068TRLO0-1
235	30.62	EUR	12:18:31	ISE	00443802669TRLO0-1
65	30.59	EUR	12:18:39	ISE	00443802707TRLO0-1
51	30.58	EUR	12:20:26	ISE	00443803229TRLO0-1
212	30.58	EUR	12:20:26	ISE	00443803230TRLO0-1
89	30.62	EUR	12:23:28	ISE	00443804060TRLO0-1
241	30.63	EUR	12:25:02	ISE	00443804433TRLO0-1
250	30.63	EUR	12:25:02	ISE	00443804434TRLO0-1
232	30.63	EUR	12:25:03	ISE	00443804446TRLO0-1
49	30.62	EUR	12:25:05	ISE	00443804459TRLO0-1
26	30.62	EUR	12:25:05	ISE	00443804460TRLO0-1
18	30.61	EUR	12:25:39	ISE	00443804555TRLO0-1
111	30.61	EUR	12:25:40	ISE	00443804558TRLO0-1
422	30.6	EUR	12:28:19	ISE	00443805170TRLO0-1
161	30.59	EUR	12:29:40	ISE	00443805574TRLO0-1
137	30.59	EUR	12:29:40	ISE	00443805575TRLO0-1
20	30.61	EUR	12:32:27	ISE	00443806300TRLO0-1
135	30.6	EUR	12:36:13	ISE	00443807134TRLO0-1
155	30.6	EUR	12:36:13	ISE	00443807136TRLO0-1
250	30.6	EUR	12:36:32	ISE	00443807244TRLO0-1
4	30.6	EUR	12:36:32	ISE	00443807245TRLO0-1
29	30.6	EUR	12:36:32	ISE	00443807246TRLO0-1
218	30.6	EUR	12:36:32	ISE	00443807247TRLO0-1
32	30.6	EUR	12:36:32	ISE	00443807249TRLO0-1
186	30.6	EUR	12:36:32	ISE	00443807250TRLO0-1
302	30.6	EUR	12:38:53	ISE	00443807904TRLO0-1
238	30.6	EUR	12:38:53	ISE	00443807907TRLO0-1
65	30.64	EUR	12:44:47	ISE	00443810391TRLO0-1
222	30.64	EUR	12:44:50	ISE	00443810416TRLO0-1
161	30.63	EUR	12:45:38	ISE	00443810590TRLO0-1
72	30.63	EUR	12:45:38	ISE	00443810591TRLO0-1
57	30.63	EUR	12:45:38	ISE	00443810592TRLO0-1
322	30.63	EUR	12:45:46	ISE	00443810629TRLO0-1
146	30.63	EUR	12:45:46	ISE	00443810630TRLO0-1
136	30.62	EUR	12:46:58	ISE	00443810920TRLO0-1
65	30.6	EUR	12:47:15	ISE	00443811087TRLO0-1
66	30.6	EUR	12:47:32	ISE	00443811155TRLO0-1
117	30.6	EUR	12:48:41	ISE	00443811388TRLO0-1
9	30.6	EUR	12:48:41	ISE	00443811389TRLO0-1
544	30.61	EUR	12:55:26	ISE	00443813365TRLO0-1
250	30.61	EUR	12:55:26	ISE	00443813373TRLO0-1
100	30.61	EUR	12:55:26	ISE	00443813374TRLO0-1
227	30.61	EUR	12:55:26	ISE	00443813375TRLO0-1
128	30.6	EUR	12:55:55	ISE	00443813483TRLO0-1
120	30.59	EUR	12:56:32	ISE	00443813605TRLO0-1
128	30.59	EUR	12:57:19	ISE	00443813796TRLO0-1
296	30.6	EUR	13:02:21	ISE	00443815208TRLO0-1
260	30.6	EUR	13:02:21	ISE	00443815221TRLO0-1
220	30.6	EUR	13:02:21	ISE	00443815223TRLO0-1
308	30.59	EUR	13:02:31	ISE	00443815339TRLO0-1
65	30.58	EUR	13:02:42	ISE	00443815414TRLO0-1
65	30.57	EUR	13:03:00	ISE	00443815561TRLO0-1
68	30.56	EUR	13:03:12	ISE	00443815629TRLO0-1
126	30.55	EUR	13:03:48	ISE	00443815897TRLO0-1
170	30.55	EUR	13:05:05	ISE	00443816390TRLO0-1
123	30.55	EUR	13:05:09	ISE	00443816401TRLO0-1
104	30.54	EUR	13:05:46	ISE	00443816521TRLO0-1
15	30.54	EUR	13:05:46	ISE	00443816528TRLO0-1
85	30.54	EUR	13:05:46	ISE	00443816530TRLO0-1
299	30.57	EUR	13:08:37	ISE	00443817284TRLO0-1
84	30.57	EUR	13:08:37	ISE	00443817286TRLO0-1
316	30.57	EUR	13:08:37	ISE	00443817335TRLO0-1
68	30.57	EUR	13:08:37	ISE	00443817338TRLO0-1
99	30.55	EUR	13:10:14	ISE	00443817812TRLO0-1
121	30.55	EUR	13:10:14	ISE	00443817817TRLO0-1
35	30.55	EUR	13:10:14	ISE	00443817819TRLO0-1
160	30.55	EUR	13:10:14	ISE	00443817831TRLO0-1
196	30.63	EUR	13:14:18	ISE	00443818819TRLO0-1
461	30.63	EUR	13:14:24	ISE	00443818835TRLO0-1
111	30.63	EUR	13:14:27	ISE	00443818868TRLO0-1
95	30.63	EUR	13:15:11	ISE	00443819079TRLO0-1
33	30.63	EUR	13:15:11	ISE	00443819080TRLO0-1
101	30.63	EUR	13:16:20	ISE	00443819468TRLO0-1
78	30.63	EUR	13:16:20	ISE	00443819469TRLO0-1
88	30.63	EUR	13:16:20	ISE	00443819470TRLO0-1
67	30.6	EUR	13:16:42	ISE	00443819528TRLO0-1
410	30.61	EUR	13:19:03	ISE	00443820171TRLO0-1
139	30.63	EUR	13:24:42	ISE	00443821963TRLO0-1
39	30.63	EUR	13:24:42	ISE	00443821964TRLO0-1
101	30.63	EUR	13:24:42	ISE	00443821965TRLO0-1
260	30.63	EUR	13:24:42	ISE	00443821966TRLO0-1
101	30.63	EUR	13:24:42	ISE	00443821967TRLO0-1
250	30.63	EUR	13:26:30	ISE	00443822456TRLO0-1
180	30.63	EUR	13:27:19	ISE	00443822659TRLO0-1
234	30.63	EUR	13:27:19	ISE	00443822660TRLO0-1
152	30.62	EUR	13:28:09	ISE	00443822904TRLO0-1
267	30.63	EUR	13:30:00	ISE	00443823577TRLO0-1
181	30.6	EUR	13:30:21	ISE	00443823689TRLO0-1
298	30.61	EUR	13:31:49	ISE	00443824239TRLO0-1
98	30.61	EUR	13:31:49	ISE	00443824241TRLO0-1
67	30.6	EUR	13:32:03	ISE	00443824324TRLO0-1
151	30.6	EUR	13:33:29	ISE	00443825031TRLO0-1
207	30.6	EUR	13:33:29	ISE	00443825043TRLO0-1
371	30.58	EUR	13:36:13	ISE	00443826275TRLO0-1
322	30.56	EUR	13:37:06	ISE	00443826762TRLO0-1
71	30.56	EUR	13:37:06	ISE	00443826766TRLO0-1
223	30.56	EUR	13:39:13	ISE	00443827466TRLO0-1
170	30.56	EUR	13:39:53	ISE	00443827683TRLO0-1
114	30.55	EUR	13:39:53	ISE	00443827693TRLO0-1
83	30.58	EUR	13:42:47	ISE	00443828670TRLO0-1
365	30.58	EUR	13:42:47	ISE	00443828674TRLO0-1
109	30.58	EUR	13:43:02	ISE	00443828740TRLO0-1
73	30.58	EUR	13:43:02	ISE	00443828741TRLO0-1
240	30.57	EUR	13:44:57	ISE	00443829494TRLO0-1
119	30.57	EUR	13:44:57	ISE	00443829495TRLO0-1
132	30.55	EUR	13:45:49	ISE	00443829820TRLO0-1
65	30.55	EUR	13:45:49	ISE	00443829829TRLO0-1
458	30.57	EUR	13:49:49	ISE	00443831209TRLO0-1
83	30.57	EUR	13:49:49	ISE	00443831231TRLO0-1
250	30.57	EUR	13:49:49	ISE	00443831236TRLO0-1
33	30.57	EUR	13:49:49	ISE	00443831240TRLO0-1
117	30.56	EUR	13:50:15	ISE	00443831484TRLO0-1
130	30.57	EUR	13:51:08	ISE	00443831804TRLO0-1
3	30.57	EUR	13:51:08	ISE	00443831805TRLO0-1
66	30.57	EUR	13:51:08	ISE	00443831806TRLO0-1
360	30.56	EUR	13:54:00	ISE	00443832790TRLO0-1
197	30.56	EUR	13:54:00	ISE	00443832794TRLO0-1
91	30.54	EUR	13:54:47	ISE	00443833085TRLO0-1
86	30.54	EUR	13:54:52	ISE	00443833105TRLO0-1
176	30.56	EUR	13:58:13	ISE	00443834387TRLO0-1
74	30.56	EUR	13:58:14	ISE	00443834393TRLO0-1
540	30.57	EUR	14:00:38	ISE	00443835183TRLO0-1
697	30.57	EUR	14:00:55	ISE	00443835284TRLO0-1
117	30.57	EUR	14:00:55	ISE	00443835286TRLO0-1
80	30.55	EUR	14:01:07	ISE	00443835448TRLO0-1
224	30.54	EUR	14:02:15	ISE	00443836053TRLO0-1
88	30.53	EUR	14:02:15	ISE	00443836067TRLO0-1
62	30.53	EUR	14:02:15	ISE	00443836070TRLO0-1
144	30.52	EUR	14:04:09	ISE	00443836818TRLO0-1
210	30.54	EUR	14:07:15	ISE	00443837926TRLO0-1
254	30.54	EUR	14:07:15	ISE	00443837927TRLO0-1
250	30.54	EUR	14:07:16	ISE	00443837931TRLO0-1
83	30.54	EUR	14:07:16	ISE	00443837932TRLO0-1
141	30.54	EUR	14:07:16	ISE	00443837933TRLO0-1
100	30.54	EUR	14:07:16	ISE	00443837934TRLO0-1
130	30.54	EUR	14:07:16	ISE	00443837935TRLO0-1
93	30.54	EUR	14:07:16	ISE	00443837936TRLO0-1
331	30.52	EUR	14:08:44	ISE	00443838387TRLO0-1
109	30.52	EUR	14:08:44	ISE	00443838389TRLO0-1
89	30.52	EUR	14:10:24	ISE	00443839066TRLO0-1
162	30.52	EUR	14:10:24	ISE	00443839067TRLO0-1
169	30.52	EUR	14:10:25	ISE	00443839068TRLO0-1
285	30.52	EUR	14:13:07	ISE	00443840087TRLO0-1
274	30.52	EUR	14:13:07	ISE	00443840088TRLO0-1
229	30.51	EUR	14:14:28	ISE	00443840522TRLO0-1
70	30.51	EUR	14:14:28	ISE	00443840528TRLO0-1
235	30.5	EUR	14:16:11	ISE	00443841451TRLO0-1
15	30.5	EUR	14:16:11	ISE	00443841455TRLO0-1
164	30.5	EUR	14:16:47	ISE	00443841773TRLO0-1
67	30.5	EUR	14:17:09	ISE	00443841940TRLO0-1
276	30.52	EUR	14:18:55	ISE	00443842998TRLO0-1
53	30.52	EUR	14:18:55	ISE	00443842999TRLO0-1
128	30.52	EUR	14:19:33	ISE	00443843207TRLO0-1
126	30.52	EUR	14:21:44	ISE	00443843859TRLO0-1
413	30.52	EUR	14:21:44	ISE	00443843860TRLO0-1
130	30.55	EUR	14:26:37	ISE	00443845413TRLO0-1
98	30.55	EUR	14:26:37	ISE	00443845414TRLO0-1
110	30.55	EUR	14:26:37	ISE	00443845415TRLO0-1
21	30.55	EUR	14:26:46	ISE	00443845454TRLO0-1
161	30.56	EUR	14:29:04	ISE	00443846151TRLO0-1
67	30.56	EUR	14:29:08	ISE	00443846169TRLO0-1
165	30.56	EUR	14:29:12	ISE	00443846178TRLO0-1
74	30.56	EUR	14:29:18	ISE	00443846202TRLO0-1
72	30.56	EUR	14:30:26	ISE	00443846796TRLO0-1
111	30.56	EUR	14:30:28	ISE	00443846806TRLO0-1
128	30.56	EUR	14:30:28	ISE	00443846812TRLO0-1
117	30.59	EUR	14:30:47	ISE	00443846964TRLO0-1
114	30.59	EUR	14:30:48	ISE	00443846973TRLO0-1
77	30.6	EUR	14:31:11	ISE	00443847135TRLO0-1
80	30.6	EUR	14:31:34	ISE	00443847368TRLO0-1
60	30.6	EUR	14:31:40	ISE	00443847403TRLO0-1
61	30.6	EUR	14:31:46	ISE	00443847456TRLO0-1
61	30.6	EUR	14:31:52	ISE	00443847500TRLO0-1
62	30.6	EUR	14:31:58	ISE	00443847540TRLO0-1
69	30.6	EUR	14:32:07	ISE	00443847577TRLO0-1
63	30.6	EUR	14:32:13	ISE	00443847636TRLO0-1
250	30.59	EUR	14:32:18	ISE	00443847705TRLO0-1
592	30.59	EUR	14:32:18	ISE	00443847706TRLO0-1
112	30.59	EUR	14:32:18	ISE	00443847707TRLO0-1
757	30.59	EUR	14:32:34	ISE	00443847817TRLO0-1
81	30.59	EUR	14:32:34	ISE	00443847819TRLO0-1
82	30.58	EUR	14:32:36	ISE	00443847841TRLO0-1
122	30.59	EUR	14:33:29	ISE	00443848381TRLO0-1
250	30.59	EUR	14:33:29	ISE	00443848384TRLO0-1
38	30.59	EUR	14:33:29	ISE	00443848385TRLO0-1
119	30.59	EUR	14:33:29	ISE	00443848386TRLO0-1
20	30.59	EUR	14:33:30	ISE	00443848387TRLO0-1
75	30.58	EUR	14:33:45	ISE	00443848593TRLO0-1
98	30.58	EUR	14:33:45	ISE	00443848594TRLO0-1
69	30.61	EUR	14:35:48	ISE	00443849803TRLO0-1
84	30.61	EUR	14:35:51	ISE	00443849812TRLO0-1
97	30.61	EUR	14:35:51	ISE	00443849820TRLO0-1
106	30.61	EUR	14:37:12	ISE	00443850380TRLO0-1
61	30.61	EUR	14:37:18	ISE	00443850427TRLO0-1
549	30.6	EUR	14:37:23	ISE	00443850508TRLO0-1
659	30.6	EUR	14:37:23	ISE	00443850511TRLO0-1
76	30.6	EUR	14:37:23	ISE	00443850516TRLO0-1
212	30.61	EUR	14:37:56	ISE	00443850975TRLO0-1
40	30.61	EUR	14:37:56	ISE	00443850976TRLO0-1
250	30.61	EUR	14:38:48	ISE	00443851518TRLO0-1
104	30.61	EUR	14:38:48	ISE	00443851519TRLO0-1
250	30.73	EUR	14:40:43	ISE	00443853019TRLO0-1
131	30.73	EUR	14:40:43	ISE	00443853020TRLO0-1
400	30.79	EUR	14:42:27	ISE	00443854082TRLO0-1
250	30.79	EUR	14:43:31	ISE	00443854802TRLO0-1
169	30.79	EUR	14:43:31	ISE	00443854803TRLO0-1
169	30.79	EUR	14:43:31	ISE	00443854804TRLO0-1
410	30.78	EUR	14:43:57	ISE	00443855009TRLO0-1
186	30.78	EUR	14:43:57	ISE	00443855012TRLO0-1
68	30.77	EUR	14:44:04	ISE	00443855080TRLO0-1
18	30.74	EUR	14:44:16	ISE	00443855193TRLO0-1
48	30.74	EUR	14:44:16	ISE	00443855194TRLO0-1
10	30.73	EUR	14:44:29	ISE	00443855371TRLO0-1
55	30.73	EUR	14:44:29	ISE	00443855373TRLO0-1
65	30.72	EUR	14:44:39	ISE	00443855573TRLO0-1
124	30.73	EUR	14:45:08	ISE	00443855970TRLO0-1
352	30.75	EUR	14:45:50	ISE	00443856432TRLO0-1
66	30.74	EUR	14:45:53	ISE	00443856475TRLO0-1
278	30.78	EUR	14:46:36	ISE	00443857030TRLO0-1
66	30.77	EUR	14:46:39	ISE	00443857064TRLO0-1
75	30.75	EUR	14:46:53	ISE	00443857176TRLO0-1
75	30.74	EUR	14:47:02	ISE	00443857276TRLO0-1
134	30.74	EUR	14:47:24	ISE	00443857528TRLO0-1
115	30.74	EUR	14:47:26	ISE	00443857551TRLO0-1
73	30.73	EUR	14:47:28	ISE	00443857565TRLO0-1
207	30.73	EUR	14:48:01	ISE	00443857842TRLO0-1
126	30.72	EUR	14:48:11	ISE	00443857954TRLO0-1
129	30.72	EUR	14:48:11	ISE	00443857955TRLO0-1
262	30.71	EUR	14:48:48	ISE	00443858214TRLO0-1
558	30.74	EUR	14:50:09	ISE	00443859084TRLO0-1
110	30.74	EUR	14:50:11	ISE	00443859100TRLO0-1
69	30.73	EUR	14:50:23	ISE	00443859218TRLO0-1
128	30.72	EUR	14:50:55	ISE	00443859481TRLO0-1
18	30.71	EUR	14:50:59	ISE	00443859539TRLO0-1
52	30.71	EUR	14:50:59	ISE	00443859541TRLO0-1
130	30.7	EUR	14:51:36	ISE	00443859930TRLO0-1
3	30.7	EUR	14:51:36	ISE	00443859931TRLO0-1
99	30.7	EUR	14:51:36	ISE	00443859932TRLO0-1
249	30.68	EUR	14:53:01	ISE	00443860612TRLO0-1
250	30.68	EUR	14:53:45	ISE	00443860913TRLO0-1
139	30.68	EUR	14:53:45	ISE	00443860916TRLO0-1
76	30.68	EUR	14:53:45	ISE	00443860918TRLO0-1
128	30.67	EUR	14:54:06	ISE	00443861167TRLO0-1
104	30.71	EUR	14:56:07	ISE	00443862232TRLO0-1
93	30.71	EUR	14:56:11	ISE	00443862259TRLO0-1
191	30.7	EUR	14:56:12	ISE	00443862268TRLO0-1
278	30.7	EUR	14:56:12	ISE	00443862269TRLO0-1
43	30.7	EUR	14:56:12	ISE	00443862270TRLO0-1
174	30.7	EUR	14:56:12	ISE	00443862271TRLO0-1
35	30.7	EUR	14:56:12	ISE	00443862272TRLO0-1
144	30.69	EUR	14:56:37	ISE	00443862406TRLO0-1
7	30.69	EUR	14:56:51	ISE	00443862474TRLO0-1
138	30.69	EUR	14:56:51	ISE	00443862475TRLO0-1
269	30.69	EUR	14:57:46	ISE	00443862873TRLO0-1
180	30.69	EUR	14:57:47	ISE	00443862880TRLO0-1
197	30.69	EUR	14:59:15	ISE	00443863605TRLO0-1
159	30.69	EUR	14:59:15	ISE	00443863607TRLO0-1
147	30.69	EUR	14:59:15	ISE	00443863608TRLO0-1
172	30.69	EUR	14:59:15	ISE	00443863609TRLO0-1
144	30.68	EUR	14:59:41	ISE	00443863831TRLO0-1
112	30.68	EUR	14:59:41	ISE	00443863833TRLO0-1
168	30.69	EUR	15:00:11	ISE	00443864127TRLO0-1
123	30.7	EUR	15:00:55	ISE	00443864500TRLO0-1
221	30.7	EUR	15:00:55	ISE	00443864505TRLO0-1
126	30.7	EUR	15:00:55	ISE	00443864513TRLO0-1
13	30.69	EUR	15:01:41	ISE	00443864846TRLO0-1
249	30.69	EUR	15:01:41	ISE	00443864848TRLO0-1
145	30.69	EUR	15:01:41	ISE	00443864849TRLO0-1
250	30.69	EUR	15:02:27	ISE	00443865154TRLO0-1
30	30.69	EUR	15:02:27	ISE	00443865155TRLO0-1
153	30.69	EUR	15:02:27	ISE	00443865156TRLO0-1
73	30.68	EUR	15:02:40	ISE	00443865314TRLO0-1
25	30.69	EUR	15:03:01	ISE	00443865486TRLO0-1
363	30.69	EUR	15:03:41	ISE	00443865865TRLO0-1
145	30.69	EUR	15:03:42	ISE	00443865866TRLO0-1
108	30.69	EUR	15:03:47	ISE	00443865905TRLO0-1
109	30.68	EUR	15:05:00	ISE	00443866549TRLO0-1
107	30.68	EUR	15:05:00	ISE	00443866552TRLO0-1
344	30.68	EUR	15:05:00	ISE	00443866553TRLO0-1
84	30.68	EUR	15:06:37	ISE	00443867426TRLO0-1
61	30.68	EUR	15:06:46	ISE	00443867484TRLO0-1
57	30.68	EUR	15:06:55	ISE	00443867526TRLO0-1
8	30.68	EUR	15:06:55	ISE	00443867527TRLO0-1
61	30.68	EUR	15:07:04	ISE	00443867664TRLO0-1
65	30.68	EUR	15:07:10	ISE	00443867706TRLO0-1
76	30.68	EUR	15:07:14	ISE	00443867727TRLO0-1
84	30.7	EUR	15:08:10	ISE	00443868216TRLO0-1
178	30.7	EUR	15:08:10	ISE	00443868219TRLO0-1
64	30.69	EUR	15:08:14	ISE	00443868246TRLO0-1
70	30.68	EUR	15:08:17	ISE	00443868291TRLO0-1
65	30.68	EUR	15:08:33	ISE	00443868401TRLO0-1
66	30.68	EUR	15:08:39	ISE	00443868487TRLO0-1
323	30.7	EUR	15:09:38	ISE	00443869002TRLO0-1
64	30.7	EUR	15:09:44	ISE	00443869050TRLO0-1
82	30.7	EUR	15:10:06	ISE	00443869214TRLO0-1
111	30.7	EUR	15:10:08	ISE	00443869231TRLO0-1
5	30.69	EUR	15:10:15	ISE	00443869305TRLO0-1
90	30.69	EUR	15:10:15	ISE	00443869306TRLO0-1
405	30.69	EUR	15:10:15	ISE	00443869307TRLO0-1
57	30.68	EUR	15:10:47	ISE	00443869650TRLO0-1
224	30.68	EUR	15:10:48	ISE	00443869652TRLO0-1
296	30.68	EUR	15:10:56	ISE	00443869779TRLO0-1
66	30.68	EUR	15:10:56	ISE	00443869783TRLO0-1
155	30.67	EUR	15:11:39	ISE	00443870310TRLO0-1
73	30.67	EUR	15:11:39	ISE	00443870312TRLO0-1
126	30.67	EUR	15:11:39	ISE	00443870313TRLO0-1
63	30.68	EUR	15:13:06	ISE	00443871053TRLO0-1
60	30.68	EUR	15:13:11	ISE	00443871090TRLO0-1
65	30.68	EUR	15:13:17	ISE	00443871142TRLO0-1
7	30.68	EUR	15:13:21	ISE	00443871182TRLO0-1
58	30.68	EUR	15:13:21	ISE	00443871184TRLO0-1
66	30.68	EUR	15:13:28	ISE	00443871297TRLO0-1
110	30.68	EUR	15:13:38	ISE	00443871478TRLO0-1
91	30.68	EUR	15:13:39	ISE	00443871508TRLO0-1
131	30.69	EUR	15:15:01	ISE	00443872188TRLO0-1
250	30.69	EUR	15:16:03	ISE	00443872917TRLO0-1
256	30.69	EUR	15:16:03	ISE	00443872919TRLO0-1
87	30.69	EUR	15:16:03	ISE	00443872920TRLO0-1
176	30.69	EUR	15:16:03	ISE	00443872921TRLO0-1
93	30.69	EUR	15:16:03	ISE	00443872922TRLO0-1
107	30.69	EUR	15:16:04	ISE	00443872927TRLO0-1
32	30.69	EUR	15:16:04	ISE	00443872929TRLO0-1
65	30.69	EUR	15:16:07	ISE	00443872974TRLO0-1
380	30.69	EUR	15:17:31	ISE	00443873559TRLO0-1
273	30.69	EUR	15:17:31	ISE	00443873560TRLO0-1
250	30.69	EUR	15:17:32	ISE	00443873564TRLO0-1
156	30.69	EUR	15:17:32	ISE	00443873566TRLO0-1
169	30.69	EUR	15:18:27	ISE	00443874044TRLO0-1
250	30.69	EUR	15:18:27	ISE	00443874045TRLO0-1
52	30.69	EUR	15:18:27	ISE	00443874046TRLO0-1
380	30.69	EUR	15:19:27	ISE	00443874483TRLO0-1
174	30.68	EUR	15:19:55	ISE	00443874779TRLO0-1
130	30.68	EUR	15:19:55	ISE	00443874783TRLO0-1
69	30.68	EUR	15:21:16	ISE	00443875377TRLO0-1
84	30.68	EUR	15:21:17	ISE	00443875381TRLO0-1
275	30.67	EUR	15:21:23	ISE	00443875424TRLO0-1
134	30.67	EUR	15:22:10	ISE	00443875756TRLO0-1
80	30.67	EUR	15:22:10	ISE	00443875757TRLO0-1
87	30.67	EUR	15:22:21	ISE	00443875831TRLO0-1
514	30.66	EUR	15:22:42	ISE	00443875960TRLO0-1
188	30.66	EUR	15:22:42	ISE	00443875962TRLO0-1
137	30.65	EUR	15:23:03	ISE	00443876136TRLO0-1
250	30.66	EUR	15:23:45	ISE	00443876374TRLO0-1
63	30.67	EUR	15:24:47	ISE	00443876779TRLO0-1
95	30.67	EUR	15:24:53	ISE	00443876811TRLO0-1
73	30.67	EUR	15:25:02	ISE	00443876868TRLO0-1
84	30.67	EUR	15:25:05	ISE	00443876905TRLO0-1
66	30.68	EUR	15:25:28	ISE	00443877072TRLO0-1
41	30.68	EUR	15:25:33	ISE	00443877131TRLO0-1
52	30.68	EUR	15:25:33	ISE	00443877132TRLO0-1
38	30.68	EUR	15:25:34	ISE	00443877134TRLO0-1
14	30.68	EUR	15:25:34	ISE	00443877135TRLO0-1
141	30.68	EUR	15:25:58	ISE	00443877340TRLO0-1
107	30.68	EUR	15:25:59	ISE	00443877347TRLO0-1
2	30.68	EUR	15:26:03	ISE	00443877393TRLO0-1
134	30.68	EUR	15:26:03	ISE	00443877394TRLO0-1
107	30.68	EUR	15:26:09	ISE	00443877437TRLO0-1
50	30.68	EUR	15:26:19	ISE	00443877502TRLO0-1
5	30.68	EUR	15:26:19	ISE	00443877504TRLO0-1
86	30.68	EUR	15:26:26	ISE	00443877577TRLO0-1
71	30.68	EUR	15:26:27	ISE	00443877587TRLO0-1
20	30.68	EUR	15:26:46	ISE	00443877697TRLO0-1
148	30.7	EUR	15:28:17	ISE	00443878445TRLO0-1
201	30.7	EUR	15:28:17	ISE	00443878446TRLO0-1
49	30.7	EUR	15:28:22	ISE	00443878496TRLO0-1
11	30.7	EUR	15:28:22	ISE	00443878497TRLO0-1
142	30.69	EUR	15:28:27	ISE	00443878572TRLO0-1
128	30.69	EUR	15:28:27	ISE	00443878574TRLO0-1
14	30.69	EUR	15:28:27	ISE	00443878575TRLO0-1
186	30.69	EUR	15:28:27	ISE	00443878576TRLO0-1
141	30.69	EUR	15:28:27	ISE	00443878577TRLO0-1
144	30.68	EUR	15:29:35	ISE	00443879167TRLO0-1
136	30.68	EUR	15:29:35	ISE	00443879168TRLO0-1
246	30.68	EUR	15:29:35	ISE	00443879169TRLO0-1
144	30.68	EUR	15:31:24	ISE	00443880097TRLO0-1
29	30.68	EUR	15:31:24	ISE	00443880098TRLO0-1
70	30.69	EUR	15:33:13	ISE	00443880924TRLO0-1
250	30.69	EUR	15:33:13	ISE	00443880925TRLO0-1
162	30.69	EUR	15:33:13	ISE	00443880926TRLO0-1
65	30.69	EUR	15:33:13	ISE	00443880927TRLO0-1
62	30.69	EUR	15:33:16	ISE	00443880959TRLO0-1
111	30.69	EUR	15:33:33	ISE	00443881077TRLO0-1
17	30.69	EUR	15:33:34	ISE	00443881083TRLO0-1
48	30.69	EUR	15:33:34	ISE	00443881084TRLO0-1
84	30.69	EUR	15:33:34	ISE	00443881085TRLO0-1
221	30.68	EUR	15:33:37	ISE	00443881151TRLO0-1
254	30.68	EUR	15:33:37	ISE	00443881153TRLO0-1
67	30.67	EUR	15:33:52	ISE	00443881257TRLO0-1
7	30.68	EUR	15:35:06	ISE	00443881776TRLO0-1
471	30.68	EUR	15:35:24	ISE	00443881917TRLO0-1
167	30.68	EUR	15:35:24	ISE	00443881918TRLO0-1
37	30.68	EUR	15:35:48	ISE	00443882136TRLO0-1
92	30.68	EUR	15:35:48	ISE	00443882137TRLO0-1
129	30.67	EUR	15:36:01	ISE	00443882311TRLO0-1
83	30.67	EUR	15:37:30	ISE	00443882943TRLO0-1
19	30.67	EUR	15:37:30	ISE	00443882952TRLO0-1
46	30.67	EUR	15:37:31	ISE	00443882955TRLO0-1
131	30.67	EUR	15:37:32	ISE	00443882971TRLO0-1
16	30.67	EUR	15:38:14	ISE	00443883359TRLO0-1
708	30.67	EUR	15:38:14	ISE	00443883363TRLO0-1
479	30.67	EUR	15:39:15	ISE	00443883882TRLO0-1
136	30.67	EUR	15:39:47	ISE	00443884106TRLO0-1
107	30.67	EUR	15:39:47	ISE	00443884107TRLO0-1
139	30.67	EUR	15:40:09	ISE	00443884243TRLO0-1
135	30.67	EUR	15:40:22	ISE	00443884351TRLO0-1
136	30.67	EUR	15:40:42	ISE	00443884538TRLO0-1
504	30.66	EUR	15:42:05	ISE	00443885192TRLO0-1
223	30.66	EUR	15:42:05	ISE	00443885193TRLO0-1
135	30.66	EUR	15:42:20	ISE	00443885285TRLO0-1
262	30.66	EUR	15:42:54	ISE	00443885544TRLO0-1
5	30.69	EUR	15:43:51	ISE	00443885910TRLO0-1
18	30.69	EUR	15:43:51	ISE	00443885914TRLO0-1
69	30.69	EUR	15:44:51	ISE	00443886300TRLO0-1
64	30.69	EUR	15:44:56	ISE	00443886334TRLO0-1
806	30.68	EUR	15:45:02	ISE	00443886403TRLO0-1
121	30.68	EUR	15:45:02	ISE	00443886407TRLO0-1
70	30.67	EUR	15:45:14	ISE	00443886522TRLO0-1
93	30.67	EUR	15:45:31	ISE	00443886744TRLO0-1
35	30.67	EUR	15:45:31	ISE	00443886745TRLO0-1
73	30.68	EUR	15:46:49	ISE	00443887360TRLO0-1
41	30.68	EUR	15:46:50	ISE	00443887363TRLO0-1
67	30.68	EUR	15:47:00	ISE	00443887420TRLO0-1
63	30.68	EUR	15:47:19	ISE	00443887566TRLO0-1
83	30.68	EUR	15:47:20	ISE	00443887570TRLO0-1
98	30.68	EUR	15:47:22	ISE	00443887579TRLO0-1
343	30.68	EUR	15:47:38	ISE	00443887706TRLO0-1
231	30.67	EUR	15:48:21	ISE	00443888116TRLO0-1
243	30.68	EUR	15:50:34	ISE	00443889324TRLO0-1
39	30.68	EUR	15:50:34	ISE	00443889326TRLO0-1
22	30.68	EUR	15:50:34	ISE	00443889327TRLO0-1
55	30.68	EUR	15:50:34	ISE	00443889328TRLO0-1
704	30.69	EUR	15:52:19	ISE	00443890015TRLO0-1
161	30.7	EUR	15:52:35	ISE	00443890089TRLO0-1
68	30.7	EUR	15:52:36	ISE	00443890091TRLO0-1
62	30.7	EUR	15:52:42	ISE	00443890151TRLO0-1
78	30.7	EUR	15:52:51	ISE	00443890225TRLO0-1
143	30.7	EUR	15:52:56	ISE	00443890270TRLO0-1
5	30.7	EUR	15:52:56	ISE	00443890271TRLO0-1
86	30.7	EUR	15:53:12	ISE	00443890403TRLO0-1
72	30.7	EUR	15:53:15	ISE	00443890418TRLO0-1
72	30.7	EUR	15:53:18	ISE	00443890454TRLO0-1
59	30.71	EUR	15:53:57	ISE	00443890759TRLO0-1
69	30.71	EUR	15:54:02	ISE	00443890781TRLO0-1
69	30.71	EUR	15:54:10	ISE	00443890823TRLO0-1
66	30.71	EUR	15:54:15	ISE	00443890856TRLO0-1
72	30.71	EUR	15:54:18	ISE	00443890908TRLO0-1
68	30.71	EUR	15:54:28	ISE	00443890945TRLO0-1
41	30.7	EUR	15:54:43	ISE	00443891044TRLO0-1
68	30.7	EUR	15:54:43	ISE	00443891045TRLO0-1
719	30.7	EUR	15:56:21	ISE	00443891766TRLO0-1
766	30.7	EUR	15:56:22	ISE	00443891767TRLO0-1
474	30.72	EUR	15:59:04	ISE	00443892802TRLO0-1
186	30.72	EUR	15:59:11	ISE	00443892824TRLO0-1
104	30.73	EUR	16:00:41	ISE	00443893618TRLO0-1
15	30.73	EUR	16:00:41	ISE	00443893619TRLO0-1
109	30.73	EUR	16:00:41	ISE	00443893620TRLO0-1
248	30.73	EUR	16:00:41	ISE	00443893621TRLO0-1
250	30.73	EUR	16:00:45	ISE	00443893644TRLO0-1
155	30.73	EUR	16:00:51	ISE	00443893742TRLO0-1
327	30.73	EUR	16:01:48	ISE	00443894189TRLO0-1
383	30.73	EUR	16:01:48	ISE	00443894190TRLO0-1
383	30.73	EUR	16:01:48	ISE	00443894194TRLO0-1
67	30.73	EUR	16:03:58	ISE	00443894967TRLO0-1
157	30.74	EUR	16:04:25	ISE	00443895173TRLO0-1
33	30.74	EUR	16:04:25	ISE	00443895180TRLO0-1
95	30.74	EUR	16:04:25	ISE	00443895181TRLO0-1
2	30.74	EUR	16:04:25	ISE	00443895182TRLO0-1
200	30.74	EUR	16:04:36	ISE	00443895325TRLO0-1
50	30.74	EUR	16:04:36	ISE	00443895327TRLO0-1
11	30.74	EUR	16:04:36	ISE	00443895329TRLO0-1
21	30.74	EUR	16:04:49	ISE	00443895462TRLO0-1
95	30.74	EUR	16:05:11	ISE	00443895649TRLO0-1
673	30.74	EUR	16:06:47	ISE	00443896353TRLO0-1
59	30.74	EUR	16:06:47	ISE	00443896358TRLO0-1
353	30.74	EUR	16:06:49	ISE	00443896411TRLO0-1
70	30.74	EUR	16:06:52	ISE	00443896430TRLO0-1
138	30.73	EUR	16:07:25	ISE	00443896623TRLO0-1
80	30.73	EUR	16:07:25	ISE	00443896624TRLO0-1
2	30.73	EUR	16:07:25	ISE	00443896625TRLO0-1
240	30.72	EUR	16:08:20	ISE	00443897036TRLO0-1
88	30.72	EUR	16:08:20	ISE	00443897039TRLO0-1
164	30.73	EUR	16:10:27	ISE	00443898053TRLO0-1
68	30.73	EUR	16:10:28	ISE	00443898055TRLO0-1
72	30.73	EUR	16:10:29	ISE	00443898064TRLO0-1
64	30.73	EUR	16:10:49	ISE	00443898178TRLO0-1
56	30.73	EUR	16:10:56	ISE	00443898223TRLO0-1
7	30.73	EUR	16:10:56	ISE	00443898224TRLO0-1
65	30.73	EUR	16:11:03	ISE	00443898267TRLO0-1
67	30.73	EUR	16:11:09	ISE	00443898286TRLO0-1
67	30.73	EUR	16:11:16	ISE	00443898325TRLO0-1
65	30.73	EUR	16:11:26	ISE	00443898402TRLO0-1
62	30.73	EUR	16:11:30	ISE	00443898434TRLO0-1
60	30.73	EUR	16:11:34	ISE	00443898461TRLO0-1
60	30.73	EUR	16:11:38	ISE	00443898493TRLO0-1
71	30.73	EUR	16:11:53	ISE	00443898581TRLO0-1
72	30.73	EUR	16:11:56	ISE	00443898610TRLO0-1
8	30.73	EUR	16:12:01	ISE	00443898632TRLO0-1
61	30.73	EUR	16:12:01	ISE	00443898633TRLO0-1
46	30.74	EUR	16:12:14	ISE	00443898757TRLO0-1
1908	30.75	EUR	16:15:59	ISE	00443900766TRLO0-1

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

POSCKODPABKDKCD

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94