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

25th Sep 2019 07:00

RNS Number : 5341N

CRH PLC

25 September 2019

25th September 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 24th September 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			150,000
Highest price paid per share:			€30.88
Lowest price paid per share:			€30.52
Volume weighted average price paid:			€30.6412

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 48,784,586 of its ordinary shares in treasury which represents 5.78% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 794,605,752 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	30.6412	150,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
82	30.72	EUR	08:00:14	ISE	00444850014TRLO0-1
20	30.72	EUR	08:00:14	ISE	00444850016TRLO0-1
14	30.72	EUR	08:00:19	ISE	00444850404TRLO0-1
17	30.72	EUR	08:00:20	ISE	00444850469TRLO0-1
62	30.72	EUR	08:00:21	ISE	00444850567TRLO0-1
84	30.8	EUR	08:00:47	ISE	00444851614TRLO0-1
84	30.8	EUR	08:00:47	ISE	00444851616TRLO0-1
425	30.86	EUR	08:01:04	ISE	00444851948TRLO0-1
314	30.83	EUR	08:01:04	ISE	00444851963TRLO0-1
33	30.86	EUR	08:01:12	ISE	00444852153TRLO0-1
158	30.88	EUR	08:01:13	ISE	00444852179TRLO0-1
151	30.87	EUR	08:01:21	ISE	00444852332TRLO0-1
77	30.86	EUR	08:01:26	ISE	00444852406TRLO0-1
330	30.82	EUR	08:03:18	ISE	00444853959TRLO0-1
137	30.82	EUR	08:03:20	ISE	00444853972TRLO0-1
298	30.82	EUR	08:03:23	ISE	00444854008TRLO0-1
293	30.82	EUR	08:03:23	ISE	00444854009TRLO0-1
52	30.81	EUR	08:03:38	ISE	00444854223TRLO0-1
45	30.81	EUR	08:03:41	ISE	00444854242TRLO0-1
54	30.81	EUR	08:03:45	ISE	00444854276TRLO0-1
47	30.81	EUR	08:03:47	ISE	00444854285TRLO0-1
52	30.81	EUR	08:03:51	ISE	00444854310TRLO0-1
3	30.81	EUR	08:03:51	ISE	00444854311TRLO0-1
71	30.85	EUR	08:04:22	ISE	00444854657TRLO0-1
132	30.85	EUR	08:04:22	ISE	00444854660TRLO0-1
3	30.85	EUR	08:04:22	ISE	00444854662TRLO0-1
247	30.85	EUR	08:04:22	ISE	00444854675TRLO0-1
80	30.85	EUR	08:04:24	ISE	00444854697TRLO0-1
45	30.85	EUR	08:04:25	ISE	00444854700TRLO0-1
175	30.83	EUR	08:04:26	ISE	00444854710TRLO0-1
150	30.83	EUR	08:04:26	ISE	00444854718TRLO0-1
180	30.82	EUR	08:04:26	ISE	00444854719TRLO0-1
57	30.83	EUR	08:04:55	ISE	00444854973TRLO0-1
22	30.82	EUR	08:04:56	ISE	00444854991TRLO0-1
361	30.82	EUR	08:04:56	ISE	00444854992TRLO0-1
172	30.82	EUR	08:04:56	ISE	00444854993TRLO0-1
172	30.82	EUR	08:04:56	ISE	00444854994TRLO0-1
370	30.8	EUR	08:06:26	ISE	00444856370TRLO0-1
10	30.8	EUR	08:06:26	ISE	00444856371TRLO0-1
513	30.8	EUR	08:06:27	ISE	00444856372TRLO0-1
263	30.8	EUR	08:06:27	ISE	00444856385TRLO0-1
299	30.8	EUR	08:06:36	ISE	00444856486TRLO0-1
197	30.8	EUR	08:06:36	ISE	00444856488TRLO0-1
37	30.8	EUR	08:06:37	ISE	00444856491TRLO0-1
323	30.79	EUR	08:07:32	ISE	00444857101TRLO0-1
250	30.79	EUR	08:07:32	ISE	00444857102TRLO0-1
107	30.79	EUR	08:07:32	ISE	00444857103TRLO0-1
148	30.79	EUR	08:07:46	ISE	00444857243TRLO0-1
75	30.79	EUR	08:07:46	ISE	00444857247TRLO0-1
225	30.77	EUR	08:08:18	ISE	00444857671TRLO0-1
21	30.77	EUR	08:08:18	ISE	00444857672TRLO0-1
121	30.77	EUR	08:08:18	ISE	00444857681TRLO0-1
198	30.74	EUR	08:08:56	ISE	00444858298TRLO0-1
56	30.74	EUR	08:08:56	ISE	00444858300TRLO0-1
244	30.74	EUR	08:08:56	ISE	00444858301TRLO0-1
284	30.72	EUR	08:09:31	ISE	00444858740TRLO0-1
111	30.72	EUR	08:09:31	ISE	00444858741TRLO0-1
148	30.72	EUR	08:09:43	ISE	00444858897TRLO0-1
149	30.69	EUR	08:09:52	ISE	00444859001TRLO0-1
74	30.71	EUR	08:09:59	ISE	00444859070TRLO0-1
461	30.71	EUR	08:11:49	ISE	00444860207TRLO0-1
107	30.71	EUR	08:11:50	ISE	00444860214TRLO0-1
1	30.74	EUR	08:12:25	ISE	00444860531TRLO0-1
300	30.74	EUR	08:12:35	ISE	00444860602TRLO0-1
161	30.74	EUR	08:12:52	ISE	00444860707TRLO0-1
577	30.73	EUR	08:14:57	ISE	00444861612TRLO0-1
205	30.73	EUR	08:15:20	ISE	00444861802TRLO0-1
24	30.73	EUR	08:15:28	ISE	00444861862TRLO0-1
123	30.73	EUR	08:15:28	ISE	00444861863TRLO0-1
75	30.73	EUR	08:15:28	ISE	00444861864TRLO0-1
131	30.73	EUR	08:15:51	ISE	00444862107TRLO0-1
546	30.72	EUR	08:17:50	ISE	00444863212TRLO0-1
10	30.72	EUR	08:17:50	ISE	00444863216TRLO0-1
27	30.72	EUR	08:17:50	ISE	00444863218TRLO0-1
226	30.72	EUR	08:17:51	ISE	00444863220TRLO0-1
573	30.75	EUR	08:22:08	ISE	00444865543TRLO0-1
207	30.75	EUR	08:22:08	ISE	00444865551TRLO0-1
181	30.75	EUR	08:22:08	ISE	00444865555TRLO0-1
388	30.75	EUR	08:22:19	ISE	00444865666TRLO0-1
81	30.74	EUR	08:22:37	ISE	00444865981TRLO0-1
403	30.74	EUR	08:22:37	ISE	00444865984TRLO0-1
200	30.73	EUR	08:22:37	ISE	00444865985TRLO0-1
6	30.73	EUR	08:22:37	ISE	00444865986TRLO0-1
219	30.76	EUR	08:24:45	ISE	00444867118TRLO0-1
286	30.76	EUR	08:24:45	ISE	00444867119TRLO0-1
382	30.76	EUR	08:24:45	ISE	00444867120TRLO0-1
122	30.78	EUR	08:29:24	ISE	00444869207TRLO0-1
261	30.78	EUR	08:29:24	ISE	00444869208TRLO0-1
269	30.78	EUR	08:29:34	ISE	00444869272TRLO0-1
304	30.78	EUR	08:29:34	ISE	00444869273TRLO0-1
280	30.78	EUR	08:29:34	ISE	00444869274TRLO0-1
82	30.78	EUR	08:30:00	ISE	00444869453TRLO0-1
63	30.78	EUR	08:30:00	ISE	00444869454TRLO0-1
172	30.78	EUR	08:30:25	ISE	00444869685TRLO0-1
672	30.76	EUR	08:34:11	ISE	00444871511TRLO0-1
583	30.76	EUR	08:35:45	ISE	00444872126TRLO0-1
250	30.76	EUR	08:35:45	ISE	00444872129TRLO0-1
137	30.76	EUR	08:35:45	ISE	00444872130TRLO0-1
12	30.76	EUR	08:36:07	ISE	00444872273TRLO0-1
110	30.76	EUR	08:36:10	ISE	00444872287TRLO0-1
366	30.77	EUR	08:41:50	ISE	00444874704TRLO0-1
500	30.77	EUR	08:41:50	ISE	00444874705TRLO0-1
156	30.77	EUR	08:46:56	ISE	00444876913TRLO0-1
410	30.77	EUR	08:46:56	ISE	00444876914TRLO0-1
320	30.77	EUR	08:46:56	ISE	00444876915TRLO0-1
62	30.77	EUR	08:46:56	ISE	00444876916TRLO0-1
73	30.76	EUR	08:47:17	ISE	00444877125TRLO0-1
63	30.76	EUR	08:47:17	ISE	00444877126TRLO0-1
126	30.74	EUR	08:47:46	ISE	00444877358TRLO0-1
370	30.73	EUR	08:49:49	ISE	00444878487TRLO0-1
49	30.73	EUR	08:49:49	ISE	00444878488TRLO0-1
173	30.73	EUR	08:49:56	ISE	00444878517TRLO0-1
524	30.72	EUR	08:51:42	ISE	00444879392TRLO0-1
116	30.72	EUR	08:51:42	ISE	00444879393TRLO0-1
136	30.71	EUR	08:52:00	ISE	00444879487TRLO0-1
125	30.71	EUR	08:52:30	ISE	00444879623TRLO0-1
401	30.72	EUR	08:54:13	ISE	00444880389TRLO0-1
149	30.72	EUR	08:54:13	ISE	00444880395TRLO0-1
69	30.71	EUR	08:54:25	ISE	00444880512TRLO0-1
68	30.7	EUR	08:54:34	ISE	00444880545TRLO0-1
447	30.72	EUR	08:57:18	ISE	00444881600TRLO0-1
244	30.72	EUR	08:57:28	ISE	00444881662TRLO0-1
123	30.72	EUR	08:58:38	ISE	00444882179TRLO0-1
100	30.72	EUR	08:58:57	ISE	00444882262TRLO0-1
143	30.71	EUR	08:59:50	ISE	00444882593TRLO0-1
93	30.71	EUR	08:59:50	ISE	00444882596TRLO0-1
70	30.7	EUR	09:00:04	ISE	00444882819TRLO0-1
18	30.71	EUR	09:02:33	ISE	00444884249TRLO0-1
59	30.75	EUR	09:05:21	ISE	00444885414TRLO0-1
402	30.74	EUR	09:05:29	ISE	00444885457TRLO0-1
162	30.75	EUR	09:06:30	ISE	00444885956TRLO0-1
59	30.75	EUR	09:06:35	ISE	00444885976TRLO0-1
61	30.75	EUR	09:06:38	ISE	00444885986TRLO0-1
60	30.75	EUR	09:06:41	ISE	00444885994TRLO0-1
278	30.75	EUR	09:06:43	ISE	00444886006TRLO0-1
86	30.75	EUR	09:06:44	ISE	00444886009TRLO0-1
65	30.75	EUR	09:06:47	ISE	00444886030TRLO0-1
12	30.75	EUR	09:06:48	ISE	00444886032TRLO0-1
18	30.74	EUR	09:06:59	ISE	00444886086TRLO0-1
541	30.74	EUR	09:06:59	ISE	00444886087TRLO0-1
475	30.73	EUR	09:08:28	ISE	00444886590TRLO0-1
242	30.73	EUR	09:08:34	ISE	00444886611TRLO0-1
200	30.73	EUR	09:09:32	ISE	00444886955TRLO0-1
63	30.73	EUR	09:09:32	ISE	00444886957TRLO0-1
214	30.73	EUR	09:09:32	ISE	00444886958TRLO0-1
76	30.73	EUR	09:11:09	ISE	00444887499TRLO0-1
81	30.73	EUR	09:11:10	ISE	00444887504TRLO0-1
29	30.73	EUR	09:11:11	ISE	00444887525TRLO0-1
867	30.74	EUR	09:15:04	ISE	00444889203TRLO0-1
315	30.74	EUR	09:15:04	ISE	00444889205TRLO0-1
259	30.74	EUR	09:15:08	ISE	00444889227TRLO0-1
473	30.74	EUR	09:15:08	ISE	00444889228TRLO0-1
28	30.74	EUR	09:15:08	ISE	00444889230TRLO0-1
137	30.74	EUR	09:15:08	ISE	00444889231TRLO0-1
148	30.74	EUR	09:18:13	ISE	00444890358TRLO0-1
435	30.74	EUR	09:19:01	ISE	00444890685TRLO0-1
500	30.74	EUR	09:19:01	ISE	00444890686TRLO0-1
289	30.74	EUR	09:19:01	ISE	00444890687TRLO0-1
189	30.73	EUR	09:20:31	ISE	00444891255TRLO0-1
273	30.73	EUR	09:20:31	ISE	00444891259TRLO0-1
331	30.73	EUR	09:20:31	ISE	00444891278TRLO0-1
65	30.73	EUR	09:20:31	ISE	00444891280TRLO0-1
439	30.72	EUR	09:22:49	ISE	00444892115TRLO0-1
181	30.71	EUR	09:23:13	ISE	00444892202TRLO0-1
262	30.72	EUR	09:24:35	ISE	00444892680TRLO0-1
173	30.71	EUR	09:24:48	ISE	00444892770TRLO0-1
88	30.71	EUR	09:24:48	ISE	00444892777TRLO0-1
173	30.71	EUR	09:27:59	ISE	00444894118TRLO0-1
170	30.71	EUR	09:27:59	ISE	00444894122TRLO0-1
111	30.71	EUR	09:28:09	ISE	00444894185TRLO0-1
119	30.71	EUR	09:28:10	ISE	00444894223TRLO0-1
315	30.71	EUR	09:31:24	ISE	00444896000TRLO0-1
547	30.7	EUR	09:33:35	ISE	00444897112TRLO0-1
318	30.7	EUR	09:33:59	ISE	00444897205TRLO0-1
198	30.69	EUR	09:34:29	ISE	00444897386TRLO0-1
55	30.69	EUR	09:34:29	ISE	00444897387TRLO0-1
264	30.69	EUR	09:35:44	ISE	00444898025TRLO0-1
18	30.7	EUR	09:39:17	ISE	00444899494TRLO0-1
11	30.7	EUR	09:39:17	ISE	00444899495TRLO0-1
586	30.69	EUR	09:39:59	ISE	00444899874TRLO0-1
249	30.69	EUR	09:40:02	ISE	00444899893TRLO0-1
200	30.69	EUR	09:40:03	ISE	00444899903TRLO0-1
110	30.69	EUR	09:40:03	ISE	00444899905TRLO0-1
56	30.68	EUR	09:40:53	ISE	00444900181TRLO0-1
338	30.71	EUR	09:47:40	ISE	00444902860TRLO0-1
65	30.71	EUR	09:47:40	ISE	00444902861TRLO0-1
244	30.71	EUR	09:47:50	ISE	00444903035TRLO0-1
200	30.71	EUR	09:47:50	ISE	00444903036TRLO0-1
195	30.71	EUR	09:47:54	ISE	00444903084TRLO0-1
395	30.71	EUR	09:49:56	ISE	00444903913TRLO0-1
369	30.71	EUR	09:50:08	ISE	00444904000TRLO0-1
82	30.71	EUR	09:50:08	ISE	00444904004TRLO0-1
191	30.71	EUR	09:50:08	ISE	00444904006TRLO0-1
233	30.7	EUR	09:52:12	ISE	00444904803TRLO0-1
73	30.7	EUR	09:52:12	ISE	00444904811TRLO0-1
518	30.7	EUR	09:59:00	ISE	00444907479TRLO0-1
16	30.7	EUR	10:00:55	ISE	00444908380TRLO0-1
200	30.7	EUR	10:00:59	ISE	00444908423TRLO0-1
5	30.7	EUR	10:00:59	ISE	00444908424TRLO0-1
200	30.7	EUR	10:00:59	ISE	00444908425TRLO0-1
70	30.7	EUR	10:00:59	ISE	00444908426TRLO0-1
32	30.7	EUR	10:01:00	ISE	00444908435TRLO0-1
417	30.7	EUR	10:01:54	ISE	00444908836TRLO0-1
142	30.7	EUR	10:01:55	ISE	00444908840TRLO0-1
383	30.68	EUR	10:05:10	ISE	00444910268TRLO0-1
374	30.68	EUR	10:06:35	ISE	00444910840TRLO0-1
326	30.68	EUR	10:07:22	ISE	00444911294TRLO0-1
66	30.66	EUR	10:07:38	ISE	00444911424TRLO0-1
247	30.66	EUR	10:09:17	ISE	00444912092TRLO0-1
156	30.7	EUR	10:14:47	ISE	00444914371TRLO0-1
163	30.7	EUR	10:14:47	ISE	00444914374TRLO0-1
316	30.7	EUR	10:14:49	ISE	00444914384TRLO0-1
684	30.69	EUR	10:17:31	ISE	00444915236TRLO0-1
18	30.69	EUR	10:17:31	ISE	00444915237TRLO0-1
75	30.73	EUR	10:22:07	ISE	00444916780TRLO0-1
14	30.74	EUR	10:24:11	ISE	00444917464TRLO0-1
156	30.74	EUR	10:25:11	ISE	00444917936TRLO0-1
94	30.74	EUR	10:25:11	ISE	00444917957TRLO0-1
94	30.74	EUR	10:25:21	ISE	00444918061TRLO0-1
77	30.74	EUR	10:25:35	ISE	00444918127TRLO0-1
412	30.74	EUR	10:27:30	ISE	00444918869TRLO0-1
1054	30.74	EUR	10:27:48	ISE	00444918984TRLO0-1
655	30.73	EUR	10:31:27	ISE	00444920413TRLO0-1
167	30.73	EUR	10:31:28	ISE	00444920414TRLO0-1
276	30.73	EUR	10:31:28	ISE	00444920415TRLO0-1
334	30.72	EUR	10:33:08	ISE	00444920970TRLO0-1
78	30.72	EUR	10:33:08	ISE	00444920971TRLO0-1
47	30.72	EUR	10:35:50	ISE	00444922035TRLO0-1
215	30.72	EUR	10:35:50	ISE	00444922041TRLO0-1
219	30.72	EUR	10:35:50	ISE	00444922044TRLO0-1
82	30.72	EUR	10:35:50	ISE	00444922054TRLO0-1
921	30.74	EUR	10:40:04	ISE	00444923701TRLO0-1
95	30.74	EUR	10:40:04	ISE	00444923702TRLO0-1
451	30.72	EUR	10:43:01	ISE	00444924934TRLO0-1
217	30.72	EUR	10:43:01	ISE	00444924935TRLO0-1
125	30.71	EUR	10:43:32	ISE	00444925085TRLO0-1
239	30.7	EUR	10:45:01	ISE	00444925461TRLO0-1
122	30.7	EUR	10:45:01	ISE	00444925463TRLO0-1
129	30.7	EUR	10:45:29	ISE	00444925647TRLO0-1
232	30.71	EUR	10:46:58	ISE	00444926235TRLO0-1
104	30.71	EUR	10:46:58	ISE	00444926236TRLO0-1
258	30.71	EUR	10:50:14	ISE	00444927174TRLO0-1
407	30.71	EUR	10:50:36	ISE	00444927242TRLO0-1
307	30.71	EUR	10:50:36	ISE	00444927243TRLO0-1
507	30.7	EUR	10:52:29	ISE	00444927971TRLO0-1
173	30.7	EUR	10:52:29	ISE	00444927973TRLO0-1
170	30.69	EUR	10:53:17	ISE	00444928201TRLO0-1
51	30.69	EUR	10:53:17	ISE	00444928202TRLO0-1
12	30.69	EUR	10:53:17	ISE	00444928203TRLO0-1
10	30.69	EUR	10:53:17	ISE	00444928204TRLO0-1
90	30.69	EUR	10:53:17	ISE	00444928205TRLO0-1
425	30.67	EUR	10:55:12	ISE	00444929043TRLO0-1
30	30.67	EUR	10:55:12	ISE	00444929079TRLO0-1
248	30.67	EUR	10:55:16	ISE	00444929120TRLO0-1
450	30.67	EUR	11:00:55	ISE	00444930874TRLO0-1
198	30.67	EUR	11:01:49	ISE	00444931089TRLO0-1
351	30.67	EUR	11:01:56	ISE	00444931130TRLO0-1
69	30.67	EUR	11:01:56	ISE	00444931144TRLO0-1
253	30.67	EUR	11:01:56	ISE	00444931146TRLO0-1
76	30.67	EUR	11:01:56	ISE	00444931147TRLO0-1
3	30.67	EUR	11:01:56	ISE	00444931148TRLO0-1
383	30.67	EUR	11:02:27	ISE	00444931380TRLO0-1
84	30.67	EUR	11:02:27	ISE	00444931389TRLO0-1
65	30.66	EUR	11:02:44	ISE	00444931505TRLO0-1
216	30.65	EUR	11:05:01	ISE	00444932131TRLO0-1
183	30.65	EUR	11:05:01	ISE	00444932132TRLO0-1
15	30.65	EUR	11:05:06	ISE	00444932166TRLO0-1
50	30.65	EUR	11:05:06	ISE	00444932167TRLO0-1
66	30.63	EUR	11:05:41	ISE	00444932410TRLO0-1
483	30.64	EUR	11:10:40	ISE	00444933921TRLO0-1
338	30.64	EUR	11:15:23	ISE	00444935307TRLO0-1
218	30.64	EUR	11:15:23	ISE	00444935308TRLO0-1
250	30.64	EUR	11:15:23	ISE	00444935309TRLO0-1
471	30.64	EUR	11:15:23	ISE	00444935310TRLO0-1
116	30.63	EUR	11:15:43	ISE	00444935461TRLO0-1
84	30.63	EUR	11:15:48	ISE	00444935519TRLO0-1
119	30.63	EUR	11:16:14	ISE	00444935645TRLO0-1
179	30.63	EUR	11:17:40	ISE	00444935937TRLO0-1
216	30.63	EUR	11:17:44	ISE	00444935946TRLO0-1
119	30.62	EUR	11:18:22	ISE	00444936229TRLO0-1
124	30.62	EUR	11:18:55	ISE	00444936356TRLO0-1
59	30.62	EUR	11:18:55	ISE	00444936365TRLO0-1
30	30.62	EUR	11:18:55	ISE	00444936369TRLO0-1
257	30.62	EUR	11:20:05	ISE	00444936619TRLO0-1
153	30.61	EUR	11:21:19	ISE	00444936962TRLO0-1
89	30.61	EUR	11:21:19	ISE	00444936963TRLO0-1
74	30.59	EUR	11:23:24	ISE	00444937465TRLO0-1
321	30.59	EUR	11:24:39	ISE	00444937871TRLO0-1
207	30.59	EUR	11:24:43	ISE	00444937885TRLO0-1
13	30.59	EUR	11:25:09	ISE	00444937998TRLO0-1
16	30.6	EUR	11:27:52	ISE	00444938782TRLO0-1
250	30.61	EUR	11:30:04	ISE	00444939368TRLO0-1
298	30.61	EUR	11:30:04	ISE	00444939369TRLO0-1
683	30.61	EUR	11:30:04	ISE	00444939370TRLO0-1
268	30.61	EUR	11:32:11	ISE	00444939891TRLO0-1
1	30.61	EUR	11:32:11	ISE	00444939892TRLO0-1
66	30.61	EUR	11:32:11	ISE	00444939893TRLO0-1
61	30.61	EUR	11:34:57	ISE	00444940612TRLO0-1
23	30.61	EUR	11:35:17	ISE	00444940692TRLO0-1
42	30.61	EUR	11:35:17	ISE	00444940693TRLO0-1
201	30.61	EUR	11:35:22	ISE	00444940713TRLO0-1
111	30.61	EUR	11:35:47	ISE	00444940820TRLO0-1
322	30.61	EUR	11:35:47	ISE	00444940821TRLO0-1
137	30.61	EUR	11:35:47	ISE	00444940822TRLO0-1
2	30.61	EUR	11:38:13	ISE	00444941651TRLO0-1
244	30.61	EUR	11:38:18	ISE	00444941660TRLO0-1
63	30.61	EUR	11:38:18	ISE	00444941661TRLO0-1
246	30.61	EUR	11:38:23	ISE	00444941685TRLO0-1
174	30.61	EUR	11:38:30	ISE	00444941705TRLO0-1
105	30.6	EUR	11:38:44	ISE	00444941854TRLO0-1
250	30.6	EUR	11:40:04	ISE	00444942185TRLO0-1
1	30.6	EUR	11:40:04	ISE	00444942186TRLO0-1
50	30.6	EUR	11:40:04	ISE	00444942187TRLO0-1
188	30.6	EUR	11:40:04	ISE	00444942188TRLO0-1
474	30.59	EUR	11:41:20	ISE	00444942573TRLO0-1
7	30.59	EUR	11:41:20	ISE	00444942576TRLO0-1
123	30.58	EUR	11:41:52	ISE	00444942836TRLO0-1
158	30.58	EUR	11:44:37	ISE	00444943608TRLO0-1
10	30.58	EUR	11:44:37	ISE	00444943609TRLO0-1
429	30.57	EUR	11:45:36	ISE	00444944026TRLO0-1
250	30.57	EUR	11:45:36	ISE	00444944027TRLO0-1
151	30.57	EUR	11:45:36	ISE	00444944028TRLO0-1
17	30.56	EUR	11:46:34	ISE	00444944325TRLO0-1
230	30.56	EUR	11:46:52	ISE	00444944422TRLO0-1
131	30.54	EUR	11:47:56	ISE	00444944753TRLO0-1
94	30.54	EUR	11:47:56	ISE	00444944759TRLO0-1
134	30.53	EUR	11:49:03	ISE	00444945029TRLO0-1
39	30.54	EUR	11:54:47	ISE	00444946546TRLO0-1
17	30.54	EUR	11:54:47	ISE	00444946547TRLO0-1
611	30.54	EUR	11:54:47	ISE	00444946548TRLO0-1
250	30.54	EUR	11:54:47	ISE	00444946549TRLO0-1
234	30.54	EUR	11:54:47	ISE	00444946550TRLO0-1
117	30.53	EUR	11:55:29	ISE	00444946822TRLO0-1
1	30.52	EUR	11:55:32	ISE	00444946853TRLO0-1
67	30.52	EUR	11:55:32	ISE	00444946854TRLO0-1
61	30.58	EUR	12:01:31	ISE	00444948495TRLO0-1
28	30.58	EUR	12:02:11	ISE	00444948764TRLO0-1
250	30.58	EUR	12:02:17	ISE	00444948850TRLO0-1
56	30.58	EUR	12:02:17	ISE	00444948851TRLO0-1
250	30.58	EUR	12:02:17	ISE	00444948852TRLO0-1
450	30.57	EUR	12:02:17	ISE	00444948857TRLO0-1
307	30.57	EUR	12:02:18	ISE	00444948858TRLO0-1
117	30.55	EUR	12:02:57	ISE	00444949225TRLO0-1
239	30.56	EUR	12:03:52	ISE	00444949451TRLO0-1
17	30.58	EUR	12:10:07	ISE	00444950946TRLO0-1
506	30.58	EUR	12:10:07	ISE	00444950947TRLO0-1
230	30.58	EUR	12:10:07	ISE	00444950948TRLO0-1
250	30.58	EUR	12:10:07	ISE	00444950949TRLO0-1
73	30.58	EUR	12:13:25	ISE	00444951910TRLO0-1
59	30.58	EUR	12:13:42	ISE	00444951986TRLO0-1
2	30.58	EUR	12:13:42	ISE	00444951987TRLO0-1
605	30.58	EUR	12:14:59	ISE	00444952327TRLO0-1
250	30.58	EUR	12:14:59	ISE	00444952337TRLO0-1
73	30.58	EUR	12:14:59	ISE	00444952340TRLO0-1
200	30.58	EUR	12:14:59	ISE	00444952342TRLO0-1
123	30.58	EUR	12:14:59	ISE	00444952344TRLO0-1
106	30.57	EUR	12:15:44	ISE	00444952602TRLO0-1
135	30.57	EUR	12:15:49	ISE	00444952627TRLO0-1
140	30.57	EUR	12:15:49	ISE	00444952628TRLO0-1
67	30.57	EUR	12:16:14	ISE	00444952740TRLO0-1
397	30.56	EUR	12:19:29	ISE	00444953440TRLO0-1
136	30.56	EUR	12:19:29	ISE	00444953442TRLO0-1
79	30.58	EUR	12:26:07	ISE	00444955106TRLO0-1
104	30.58	EUR	12:26:08	ISE	00444955128TRLO0-1
67	30.58	EUR	12:26:09	ISE	00444955143TRLO0-1
42	30.58	EUR	12:26:09	ISE	00444955145TRLO0-1
30	30.58	EUR	12:26:13	ISE	00444955164TRLO0-1
485	30.58	EUR	12:26:13	ISE	00444955165TRLO0-1
250	30.58	EUR	12:26:13	ISE	00444955166TRLO0-1
200	30.58	EUR	12:26:13	ISE	00444955167TRLO0-1
65	30.58	EUR	12:26:13	ISE	00444955168TRLO0-1
268	30.58	EUR	12:28:46	ISE	00444955707TRLO0-1
285	30.58	EUR	12:29:58	ISE	00444956001TRLO0-1
88	30.58	EUR	12:29:58	ISE	00444956007TRLO0-1
141	30.58	EUR	12:29:58	ISE	00444956010TRLO0-1
130	30.57	EUR	12:30:43	ISE	00444956231TRLO0-1
260	30.58	EUR	12:36:44	ISE	00444957675TRLO0-1
406	30.58	EUR	12:36:56	ISE	00444957772TRLO0-1
8	30.58	EUR	12:38:59	ISE	00444958261TRLO0-1
641	30.59	EUR	12:43:02	ISE	00444959095TRLO0-1
351	30.6	EUR	12:49:21	ISE	00444960491TRLO0-1
318	30.6	EUR	12:49:21	ISE	00444960503TRLO0-1
101	30.6	EUR	12:49:22	ISE	00444960513TRLO0-1
56	30.6	EUR	12:49:37	ISE	00444960593TRLO0-1
6	30.6	EUR	12:49:37	ISE	00444960596TRLO0-1
250	30.59	EUR	12:50:17	ISE	00444960713TRLO0-1
456	30.59	EUR	12:50:17	ISE	00444960716TRLO0-1
7	30.59	EUR	12:50:17	ISE	00444960717TRLO0-1
442	30.58	EUR	12:50:37	ISE	00444960807TRLO0-1
230	30.58	EUR	12:50:49	ISE	00444960861TRLO0-1
279	30.57	EUR	12:53:22	ISE	00444961404TRLO0-1
14	30.57	EUR	12:54:36	ISE	00444961713TRLO0-1
558	30.57	EUR	12:57:57	ISE	00444962564TRLO0-1
250	30.57	EUR	12:57:57	ISE	00444962565TRLO0-1
203	30.57	EUR	12:57:57	ISE	00444962566TRLO0-1
80	30.57	EUR	12:57:57	ISE	00444962569TRLO0-1
337	30.57	EUR	13:02:00	ISE	00444964143TRLO0-1
250	30.57	EUR	13:02:00	ISE	00444964146TRLO0-1
150	30.57	EUR	13:02:08	ISE	00444964186TRLO0-1
100	30.57	EUR	13:02:08	ISE	00444964187TRLO0-1
9	30.57	EUR	13:02:08	ISE	00444964188TRLO0-1
257	30.56	EUR	13:04:04	ISE	00444964596TRLO0-1
168	30.56	EUR	13:04:26	ISE	00444964674TRLO0-1
88	30.56	EUR	13:04:26	ISE	00444964675TRLO0-1
66	30.55	EUR	13:04:46	ISE	00444964755TRLO0-1
228	30.55	EUR	13:05:39	ISE	00444965032TRLO0-1
68	30.54	EUR	13:05:59	ISE	00444965158TRLO0-1
108	30.55	EUR	13:09:59	ISE	00444966228TRLO0-1
134	30.55	EUR	13:11:31	ISE	00444966658TRLO0-1
61	30.55	EUR	13:11:56	ISE	00444966764TRLO0-1
646	30.55	EUR	13:13:01	ISE	00444967172TRLO0-1
250	30.55	EUR	13:13:01	ISE	00444967173TRLO0-1
348	30.55	EUR	13:13:01	ISE	00444967174TRLO0-1
200	30.55	EUR	13:13:01	ISE	00444967175TRLO0-1
452	30.55	EUR	13:15:13	ISE	00444967765TRLO0-1
411	30.55	EUR	13:17:51	ISE	00444968447TRLO0-1
40	30.55	EUR	13:17:56	ISE	00444968518TRLO0-1
250	30.55	EUR	13:17:57	ISE	00444968523TRLO0-1
126	30.55	EUR	13:18:03	ISE	00444968553TRLO0-1
199	30.55	EUR	13:19:18	ISE	00444968949TRLO0-1
288	30.55	EUR	13:23:01	ISE	00444969906TRLO0-1
116	30.55	EUR	13:23:01	ISE	00444969914TRLO0-1
75	30.55	EUR	13:23:01	ISE	00444969941TRLO0-1
719	30.55	EUR	13:28:49	ISE	00444971569TRLO0-1
595	30.55	EUR	13:28:56	ISE	00444971597TRLO0-1
122	30.55	EUR	13:28:57	ISE	00444971602TRLO0-1
360	30.56	EUR	13:31:26	ISE	00444972404TRLO0-1
266	30.56	EUR	13:31:26	ISE	00444972406TRLO0-1
120	30.55	EUR	13:31:57	ISE	00444972562TRLO0-1
494	30.55	EUR	13:35:01	ISE	00444973405TRLO0-1
370	30.55	EUR	13:35:01	ISE	00444973406TRLO0-1
5	30.56	EUR	13:37:03	ISE	00444973939TRLO0-1
280	30.56	EUR	13:37:03	ISE	00444973940TRLO0-1
90	30.56	EUR	13:37:04	ISE	00444973941TRLO0-1
95	30.56	EUR	13:37:04	ISE	00444973945TRLO0-1
241	30.55	EUR	13:38:10	ISE	00444974329TRLO0-1
66	30.54	EUR	13:38:41	ISE	00444974451TRLO0-1
74	30.54	EUR	13:40:16	ISE	00444975067TRLO0-1
164	30.54	EUR	13:40:16	ISE	00444975068TRLO0-1
121	30.54	EUR	13:40:18	ISE	00444975097TRLO0-1
278	30.53	EUR	13:43:03	ISE	00444975846TRLO0-1
199	30.53	EUR	13:43:03	ISE	00444975847TRLO0-1
129	30.52	EUR	13:44:04	ISE	00444976055TRLO0-1
131	30.52	EUR	13:44:39	ISE	00444976233TRLO0-1
65	30.52	EUR	13:45:05	ISE	00444976345TRLO0-1
157	30.52	EUR	13:47:47	ISE	00444977060TRLO0-1
280	30.52	EUR	13:47:59	ISE	00444977137TRLO0-1
103	30.52	EUR	13:48:00	ISE	00444977163TRLO0-1
34	30.52	EUR	13:48:00	ISE	00444977164TRLO0-1
604	30.53	EUR	13:55:03	ISE	00444979681TRLO0-1
250	30.53	EUR	13:55:03	ISE	00444979690TRLO0-1
200	30.53	EUR	13:55:03	ISE	00444979691TRLO0-1
376	30.53	EUR	13:55:03	ISE	00444979692TRLO0-1
117	30.53	EUR	13:55:03	ISE	00444979695TRLO0-1
123	30.53	EUR	13:55:31	ISE	00444979846TRLO0-1
252	30.53	EUR	13:56:25	ISE	00444980085TRLO0-1
203	30.53	EUR	14:00:34	ISE	00444981232TRLO0-1
300	30.53	EUR	14:00:34	ISE	00444981236TRLO0-1
61	30.56	EUR	14:03:33	ISE	00444982439TRLO0-1
60	30.56	EUR	14:03:35	ISE	00444982445TRLO0-1
111	30.56	EUR	14:03:35	ISE	00444982446TRLO0-1
2	30.56	EUR	14:03:36	ISE	00444982451TRLO0-1
125	30.56	EUR	14:03:36	ISE	00444982452TRLO0-1
241	30.56	EUR	14:04:38	ISE	00444982750TRLO0-1
249	30.57	EUR	14:06:04	ISE	00444983115TRLO0-1
386	30.57	EUR	14:06:59	ISE	00444983357TRLO0-1
738	30.59	EUR	14:09:37	ISE	00444984216TRLO0-1
22	30.59	EUR	14:09:37	ISE	00444984217TRLO0-1
107	30.6	EUR	14:11:04	ISE	00444984564TRLO0-1
61	30.6	EUR	14:11:08	ISE	00444984577TRLO0-1
63	30.6	EUR	14:11:13	ISE	00444984591TRLO0-1
101	30.6	EUR	14:11:17	ISE	00444984613TRLO0-1
91	30.6	EUR	14:11:18	ISE	00444984614TRLO0-1
101	30.6	EUR	14:11:18	ISE	00444984617TRLO0-1
26	30.6	EUR	14:11:19	ISE	00444984623TRLO0-1
16	30.6	EUR	14:11:19	ISE	00444984624TRLO0-1
259	30.59	EUR	14:12:19	ISE	00444984961TRLO0-1
250	30.59	EUR	14:13:08	ISE	00444985224TRLO0-1
242	30.59	EUR	14:13:08	ISE	00444985225TRLO0-1
407	30.59	EUR	14:13:08	ISE	00444985226TRLO0-1
254	30.59	EUR	14:13:08	ISE	00444985227TRLO0-1
35	30.59	EUR	14:13:08	ISE	00444985228TRLO0-1
10	30.59	EUR	14:13:08	ISE	00444985229TRLO0-1
148	30.6	EUR	14:14:47	ISE	00444985879TRLO0-1
231	30.6	EUR	14:14:47	ISE	00444985880TRLO0-1
179	30.6	EUR	14:14:47	ISE	00444985882TRLO0-1
85	30.6	EUR	14:14:47	ISE	00444985883TRLO0-1
131	30.6	EUR	14:15:44	ISE	00444986218TRLO0-1
71	30.6	EUR	14:15:44	ISE	00444986219TRLO0-1
135	30.6	EUR	14:16:24	ISE	00444986383TRLO0-1
67	30.6	EUR	14:16:49	ISE	00444986560TRLO0-1
67	30.59	EUR	14:16:59	ISE	00444986736TRLO0-1
124	30.6	EUR	14:18:05	ISE	00444987154TRLO0-1
53	30.6	EUR	14:18:05	ISE	00444987158TRLO0-1
74	30.6	EUR	14:18:05	ISE	00444987162TRLO0-1
30	30.6	EUR	14:21:23	ISE	00444988171TRLO0-1
351	30.6	EUR	14:21:23	ISE	00444988173TRLO0-1
11	30.59	EUR	14:23:21	ISE	00444988729TRLO0-1
474	30.59	EUR	14:23:21	ISE	00444988730TRLO0-1
573	30.59	EUR	14:23:21	ISE	00444988731TRLO0-1
320	30.61	EUR	14:25:49	ISE	00444989593TRLO0-1
58	30.61	EUR	14:27:26	ISE	00444990107TRLO0-1
31	30.61	EUR	14:27:26	ISE	00444990108TRLO0-1
142	30.61	EUR	14:27:26	ISE	00444990109TRLO0-1
438	30.61	EUR	14:27:27	ISE	00444990111TRLO0-1
100	30.61	EUR	14:28:00	ISE	00444990274TRLO0-1
66	30.61	EUR	14:28:00	ISE	00444990276TRLO0-1
40	30.61	EUR	14:28:00	ISE	00444990277TRLO0-1
140	30.61	EUR	14:28:01	ISE	00444990282TRLO0-1
147	30.6	EUR	14:29:08	ISE	00444990609TRLO0-1
156	30.6	EUR	14:29:08	ISE	00444990610TRLO0-1
75	30.61	EUR	14:31:31	ISE	00444991834TRLO0-1
836	30.61	EUR	14:31:31	ISE	00444991837TRLO0-1
45	30.61	EUR	14:31:32	ISE	00444991859TRLO0-1
275	30.61	EUR	14:31:32	ISE	00444991861TRLO0-1
250	30.6	EUR	14:32:28	ISE	00444992295TRLO0-1
7	30.6	EUR	14:32:28	ISE	00444992296TRLO0-1
60	30.6	EUR	14:32:28	ISE	00444992298TRLO0-1
302	30.6	EUR	14:32:31	ISE	00444992321TRLO0-1
565	30.6	EUR	14:33:50	ISE	00444993005TRLO0-1
260	30.6	EUR	14:33:50	ISE	00444993006TRLO0-1
28	30.6	EUR	14:33:50	ISE	00444993007TRLO0-1
139	30.59	EUR	14:34:02	ISE	00444993106TRLO0-1
445	30.63	EUR	14:37:21	ISE	00444994577TRLO0-1
435	30.63	EUR	14:37:21	ISE	00444994578TRLO0-1
500	30.63	EUR	14:37:21	ISE	00444994579TRLO0-1
144	30.63	EUR	14:37:21	ISE	00444994580TRLO0-1
208	30.63	EUR	14:39:18	ISE	00444995366TRLO0-1
24	30.63	EUR	14:40:13	ISE	00444995797TRLO0-1
250	30.63	EUR	14:40:44	ISE	00444995981TRLO0-1
183	30.63	EUR	14:40:44	ISE	00444995982TRLO0-1
349	30.63	EUR	14:40:44	ISE	00444995983TRLO0-1
250	30.63	EUR	14:40:44	ISE	00444995984TRLO0-1
60	30.63	EUR	14:40:44	ISE	00444995985TRLO0-1
197	30.63	EUR	14:40:44	ISE	00444995986TRLO0-1
4	30.64	EUR	14:45:55	ISE	00444998229TRLO0-1
582	30.64	EUR	14:47:14	ISE	00444998816TRLO0-1
250	30.64	EUR	14:47:14	ISE	00444998822TRLO0-1
82	30.64	EUR	14:47:14	ISE	00444998825TRLO0-1
5	30.64	EUR	14:47:14	ISE	00444998829TRLO0-1
167	30.64	EUR	14:47:15	ISE	00444998868TRLO0-1
116	30.64	EUR	14:47:16	ISE	00444998884TRLO0-1
78	30.66	EUR	14:48:22	ISE	00444999401TRLO0-1
82	30.66	EUR	14:48:33	ISE	00444999442TRLO0-1
108	30.66	EUR	14:48:41	ISE	00444999526TRLO0-1
68	30.66	EUR	14:48:43	ISE	00444999535TRLO0-1
76	30.66	EUR	14:48:47	ISE	00444999559TRLO0-1
90	30.66	EUR	14:48:52	ISE	00444999592TRLO0-1
75	30.66	EUR	14:49:02	ISE	00444999635TRLO0-1
98	30.66	EUR	14:49:02	ISE	00444999644TRLO0-1
76	30.66	EUR	14:49:09	ISE	00444999686TRLO0-1
92	30.66	EUR	14:49:21	ISE	00444999807TRLO0-1
64	30.66	EUR	14:49:23	ISE	00444999815TRLO0-1
254	30.68	EUR	14:50:18	ISE	00445000359TRLO0-1
37	30.69	EUR	14:51:45	ISE	00445000958TRLO0-1
250	30.69	EUR	14:51:55	ISE	00445001023TRLO0-1
250	30.69	EUR	14:52:20	ISE	00445001177TRLO0-1
9	30.69	EUR	14:52:20	ISE	00445001178TRLO0-1
241	30.69	EUR	14:52:20	ISE	00445001185TRLO0-1
175	30.69	EUR	14:52:21	ISE	00445001199TRLO0-1
75	30.69	EUR	14:52:22	ISE	00445001212TRLO0-1
3	30.69	EUR	14:52:22	ISE	00445001213TRLO0-1
583	30.68	EUR	14:52:55	ISE	00445001516TRLO0-1
360	30.68	EUR	14:52:55	ISE	00445001517TRLO0-1
250	30.68	EUR	14:52:55	ISE	00445001520TRLO0-1
200	30.68	EUR	14:52:55	ISE	00445001521TRLO0-1
67	30.68	EUR	14:52:55	ISE	00445001522TRLO0-1
233	30.67	EUR	14:53:12	ISE	00445001686TRLO0-1
957	30.7	EUR	15:00:01	ISE	00445004639TRLO0-1
250	30.7	EUR	15:00:01	ISE	00445004644TRLO0-1
1305	30.7	EUR	15:00:01	ISE	00445004649TRLO0-1
250	30.7	EUR	15:00:01	ISE	00445004651TRLO0-1
383	30.69	EUR	15:00:02	ISE	00445004704TRLO0-1
500	30.68	EUR	15:00:55	ISE	00445005616TRLO0-1
692	30.65	EUR	15:03:20	ISE	00445006706TRLO0-1
368	30.65	EUR	15:03:22	ISE	00445006737TRLO0-1
250	30.65	EUR	15:03:22	ISE	00445006744TRLO0-1
37	30.65	EUR	15:03:22	ISE	00445006747TRLO0-1
66	30.65	EUR	15:03:28	ISE	00445006790TRLO0-1
226	30.64	EUR	15:04:04	ISE	00445007038TRLO0-1
132	30.64	EUR	15:04:04	ISE	00445007039TRLO0-1
226	30.63	EUR	15:04:34	ISE	00445007208TRLO0-1
75	30.63	EUR	15:04:36	ISE	00445007218TRLO0-1
36	30.63	EUR	15:05:10	ISE	00445007533TRLO0-1
224	30.63	EUR	15:05:20	ISE	00445007718TRLO0-1
123	30.63	EUR	15:05:20	ISE	00445007719TRLO0-1
123	30.62	EUR	15:05:41	ISE	00445007900TRLO0-1
65	30.61	EUR	15:05:46	ISE	00445007983TRLO0-1
65	30.6	EUR	15:05:59	ISE	00445008160TRLO0-1
131	30.59	EUR	15:06:18	ISE	00445008336TRLO0-1
65	30.58	EUR	15:06:23	ISE	00445008458TRLO0-1
123	30.59	EUR	15:06:49	ISE	00445008767TRLO0-1
72	30.59	EUR	15:06:49	ISE	00445008768TRLO0-1
115	30.59	EUR	15:07:08	ISE	00445008879TRLO0-1
350	30.59	EUR	15:09:05	ISE	00445009587TRLO0-1
250	30.59	EUR	15:09:05	ISE	00445009589TRLO0-1
200	30.59	EUR	15:09:05	ISE	00445009590TRLO0-1
63	30.59	EUR	15:09:05	ISE	00445009591TRLO0-1
65	30.58	EUR	15:09:14	ISE	00445009660TRLO0-1
65	30.6	EUR	15:11:58	ISE	00445010998TRLO0-1
131	30.6	EUR	15:11:59	ISE	00445011004TRLO0-1
208	30.6	EUR	15:11:59	ISE	00445011007TRLO0-1
60	30.61	EUR	15:12:57	ISE	00445011463TRLO0-1
150	30.61	EUR	15:12:58	ISE	00445011466TRLO0-1
615	30.6	EUR	15:13:22	ISE	00445011699TRLO0-1
475	30.6	EUR	15:13:22	ISE	00445011701TRLO0-1
250	30.6	EUR	15:13:22	ISE	00445011702TRLO0-1
197	30.6	EUR	15:13:22	ISE	00445011704TRLO0-1
585	30.62	EUR	15:14:25	ISE	00445012234TRLO0-1
33	30.62	EUR	15:15:10	ISE	00445012540TRLO0-1
237	30.62	EUR	15:15:10	ISE	00445012542TRLO0-1
188	30.62	EUR	15:15:10	ISE	00445012554TRLO0-1
69	30.61	EUR	15:15:19	ISE	00445012689TRLO0-1
69	30.6	EUR	15:15:22	ISE	00445012728TRLO0-1
293	30.58	EUR	15:16:29	ISE	00445013256TRLO0-1
250	30.58	EUR	15:16:29	ISE	00445013258TRLO0-1
183	30.6	EUR	15:18:23	ISE	00445014097TRLO0-1
244	30.6	EUR	15:19:03	ISE	00445014415TRLO0-1
318	30.61	EUR	15:21:22	ISE	00445015521TRLO0-1
250	30.61	EUR	15:21:22	ISE	00445015522TRLO0-1
579	30.6	EUR	15:21:28	ISE	00445015600TRLO0-1
1000	30.6	EUR	15:21:29	ISE	00445015606TRLO0-1
1	30.6	EUR	15:21:29	ISE	00445015609TRLO0-1
99	30.58	EUR	15:21:31	ISE	00445015701TRLO0-1
72	30.57	EUR	15:21:42	ISE	00445016074TRLO0-1
143	30.58	EUR	15:21:57	ISE	00445016253TRLO0-1
72	30.57	EUR	15:22:03	ISE	00445016281TRLO0-1
72	30.55	EUR	15:22:10	ISE	00445016361TRLO0-1
134	30.55	EUR	15:22:27	ISE	00445016491TRLO0-1
250	30.54	EUR	15:23:17	ISE	00445016786TRLO0-1
41	30.54	EUR	15:23:17	ISE	00445016805TRLO0-1
165	30.54	EUR	15:23:17	ISE	00445016835TRLO0-1
296	30.53	EUR	15:23:53	ISE	00445017166TRLO0-1
134	30.52	EUR	15:24:06	ISE	00445017322TRLO0-1
250	30.54	EUR	15:26:17	ISE	00445018674TRLO0-1
255	30.54	EUR	15:26:17	ISE	00445018676TRLO0-1
279	30.54	EUR	15:26:17	ISE	00445018678TRLO0-1
61	30.55	EUR	15:28:56	ISE	00445019720TRLO0-1
61	30.55	EUR	15:28:58	ISE	00445019730TRLO0-1
59	30.55	EUR	15:29:06	ISE	00445019802TRLO0-1
62	30.55	EUR	15:29:09	ISE	00445019813TRLO0-1
65	30.55	EUR	15:29:11	ISE	00445019817TRLO0-1
428	30.55	EUR	15:29:34	ISE	00445019947TRLO0-1
340	30.55	EUR	15:29:34	ISE	00445019948TRLO0-1
250	30.55	EUR	15:29:34	ISE	00445019949TRLO0-1
28	30.55	EUR	15:29:34	ISE	00445019950TRLO0-1
303	30.55	EUR	15:29:34	ISE	00445019951TRLO0-1
296	30.54	EUR	15:29:54	ISE	00445020141TRLO0-1
233	30.53	EUR	15:30:40	ISE	00445020569TRLO0-1
90	30.53	EUR	15:30:42	ISE	00445020618TRLO0-1
262	30.53	EUR	15:31:31	ISE	00445020966TRLO0-1
125	30.53	EUR	15:31:34	ISE	00445020994TRLO0-1
62	30.57	EUR	15:34:20	ISE	00445022290TRLO0-1
87	30.57	EUR	15:34:30	ISE	00445022386TRLO0-1
114	30.57	EUR	15:35:05	ISE	00445022643TRLO0-1
95	30.57	EUR	15:35:13	ISE	00445022740TRLO0-1
149	30.57	EUR	15:35:28	ISE	00445022834TRLO0-1
101	30.57	EUR	15:35:28	ISE	00445022835TRLO0-1
175	30.57	EUR	15:35:51	ISE	00445023025TRLO0-1
655	30.58	EUR	15:37:43	ISE	00445023869TRLO0-1
77	30.58	EUR	15:37:44	ISE	00445023875TRLO0-1
95	30.58	EUR	15:37:45	ISE	00445023896TRLO0-1
90	30.58	EUR	15:37:46	ISE	00445023913TRLO0-1
62	30.58	EUR	15:38:16	ISE	00445024172TRLO0-1
244	30.58	EUR	15:38:20	ISE	00445024226TRLO0-1
166	30.58	EUR	15:38:20	ISE	00445024227TRLO0-1
250	30.58	EUR	15:38:27	ISE	00445024283TRLO0-1
87	30.58	EUR	15:38:27	ISE	00445024284TRLO0-1
250	30.58	EUR	15:38:27	ISE	00445024285TRLO0-1
430	30.59	EUR	15:39:12	ISE	00445024741TRLO0-1
470	30.59	EUR	15:39:12	ISE	00445024744TRLO0-1
180	30.58	EUR	15:39:38	ISE	00445024959TRLO0-1
103	30.58	EUR	15:39:38	ISE	00445024960TRLO0-1
250	30.59	EUR	15:43:44	ISE	00445026655TRLO0-1
5	30.59	EUR	15:43:44	ISE	00445026656TRLO0-1
569	30.59	EUR	15:43:45	ISE	00445026658TRLO0-1
149	30.59	EUR	15:43:50	ISE	00445026697TRLO0-1
216	30.59	EUR	15:43:53	ISE	00445026713TRLO0-1
222	30.59	EUR	15:43:54	ISE	00445026724TRLO0-1
21	30.59	EUR	15:43:55	ISE	00445026730TRLO0-1
98	30.59	EUR	15:44:22	ISE	00445027010TRLO0-1
229	30.59	EUR	15:44:23	ISE	00445027014TRLO0-1
177	30.59	EUR	15:44:32	ISE	00445027073TRLO0-1
65	30.59	EUR	15:44:34	ISE	00445027089TRLO0-1
813	30.58	EUR	15:44:59	ISE	00445027204TRLO0-1
120	30.58	EUR	15:45:00	ISE	00445027229TRLO0-1
63	30.58	EUR	15:45:00	ISE	00445027230TRLO0-1
129	30.58	EUR	15:45:10	ISE	00445027323TRLO0-1
141	30.57	EUR	15:45:31	ISE	00445027502TRLO0-1
444	30.57	EUR	15:47:02	ISE	00445028209TRLO0-1
203	30.57	EUR	15:47:27	ISE	00445028387TRLO0-1
4	30.57	EUR	15:47:27	ISE	00445028394TRLO0-1
147	30.56	EUR	15:47:31	ISE	00445028506TRLO0-1
393	30.58	EUR	15:50:19	ISE	00445029729TRLO0-1
10	30.58	EUR	15:50:19	ISE	00445029730TRLO0-1
376	30.58	EUR	15:50:33	ISE	00445029797TRLO0-1
456	30.58	EUR	15:50:54	ISE	00445029913TRLO0-1
47	30.58	EUR	15:51:12	ISE	00445030019TRLO0-1
231	30.58	EUR	15:51:12	ISE	00445030022TRLO0-1
143	30.58	EUR	15:51:12	ISE	00445030024TRLO0-1
54	30.58	EUR	15:51:12	ISE	00445030025TRLO0-1
437	30.57	EUR	15:52:35	ISE	00445030600TRLO0-1
250	30.57	EUR	15:52:35	ISE	00445030601TRLO0-1
74	30.57	EUR	15:52:35	ISE	00445030602TRLO0-1
134	30.55	EUR	15:52:55	ISE	00445030826TRLO0-1
279	30.55	EUR	15:54:19	ISE	00445031399TRLO0-1
210	30.55	EUR	15:54:19	ISE	00445031400TRLO0-1
250	30.55	EUR	15:54:19	ISE	00445031401TRLO0-1
49	30.55	EUR	15:54:19	ISE	00445031402TRLO0-1
96	30.53	EUR	15:55:02	ISE	00445031749TRLO0-1
119	30.53	EUR	15:55:02	ISE	00445031752TRLO0-1
161	30.53	EUR	15:55:02	ISE	00445031753TRLO0-1
278	30.54	EUR	15:55:40	ISE	00445032018TRLO0-1
71	30.54	EUR	15:55:40	ISE	00445032019TRLO0-1
393	30.54	EUR	15:57:41	ISE	00445032884TRLO0-1
378	30.55	EUR	16:00:02	ISE	00445034203TRLO0-1
339	30.55	EUR	16:00:03	ISE	00445034205TRLO0-1
250	30.55	EUR	16:00:03	ISE	00445034206TRLO0-1
403	30.55	EUR	16:00:03	ISE	00445034208TRLO0-1
420	30.55	EUR	16:00:03	ISE	00445034209TRLO0-1
186	30.55	EUR	16:00:03	ISE	00445034210TRLO0-1
197	30.54	EUR	16:01:26	ISE	00445035000TRLO0-1
90	30.54	EUR	16:01:26	ISE	00445035002TRLO0-1
247	30.54	EUR	16:01:26	ISE	00445035004TRLO0-1
69	30.53	EUR	16:01:33	ISE	00445035083TRLO0-1
560	30.54	EUR	16:04:07	ISE	00445036264TRLO0-1
438	30.54	EUR	16:04:09	ISE	00445036294TRLO0-1
6	30.54	EUR	16:04:09	ISE	00445036296TRLO0-1
91	30.54	EUR	16:04:09	ISE	00445036299TRLO0-1
131	30.53	EUR	16:04:31	ISE	00445036536TRLO0-1
418	30.54	EUR	16:05:32	ISE	00445037167TRLO0-1
128	30.53	EUR	16:05:59	ISE	00445037367TRLO0-1
651	30.55	EUR	16:09:29	ISE	00445039090TRLO0-1
1143	30.55	EUR	16:11:21	ISE	00445040043TRLO0-1
250	30.55	EUR	16:11:21	ISE	00445040061TRLO0-1
82	30.55	EUR	16:11:21	ISE	00445040062TRLO0-1
60	30.55	EUR	16:11:21	ISE	00445040063TRLO0-1
3	30.55	EUR	16:11:21	ISE	00445040064TRLO0-1
256	30.54	EUR	16:12:43	ISE	00445040807TRLO0-1
58	30.54	EUR	16:12:43	ISE	00445040829TRLO0-1
110	30.54	EUR	16:12:45	ISE	00445040858TRLO0-1
53	30.53	EUR	16:13:29	ISE	00445041189TRLO0-1
55	30.53	EUR	16:13:40	ISE	00445041279TRLO0-1
120	30.53	EUR	16:13:43	ISE	00445041309TRLO0-1
410	30.53	EUR	16:16:25	ISE	00445042854TRLO0-1

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

POSCKQDPABKDNCB

Related Shares:

FTSE 100 Latest

Value8,328.60

Change0.00