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

23rd Sep 2019 07:00

RNS Number : 1925N

CRH PLC

23 September 2019

23rd September 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 20th 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:			€31.44
Lowest price paid per share:			€30.95
Volume weighted average price paid:			€31.2652

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 48,464,586 of its ordinary shares in treasury which represents 5.74% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 794,925,752 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	31.2652	140,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
64	31.19	EUR	08:01:26	ISE	00444359944TRLO0-1
255	31.2	EUR	08:01:28	ISE	00444359973TRLO0-1
212	31.2	EUR	08:01:28	ISE	00444359979TRLO0-1
444	31.2	EUR	08:01:28	ISE	00444359980TRLO0-1
240	31.23	EUR	08:01:31	ISE	00444359998TRLO0-1
299	31.23	EUR	08:01:31	ISE	00444359999TRLO0-1
272	31.21	EUR	08:02:45	ISE	00444360276TRLO0-1
250	31.21	EUR	08:02:45	ISE	00444360278TRLO0-1
100	31.21	EUR	08:02:45	ISE	00444360279TRLO0-1
194	31.21	EUR	08:02:45	ISE	00444360280TRLO0-1
120	31.21	EUR	08:02:45	ISE	00444360281TRLO0-1
331	31.21	EUR	08:02:45	ISE	00444360282TRLO0-1
268	31.18	EUR	08:03:32	ISE	00444360490TRLO0-1
228	31.18	EUR	08:03:32	ISE	00444360491TRLO0-1
180	31.18	EUR	08:03:32	ISE	00444360492TRLO0-1
216	31.18	EUR	08:03:40	ISE	00444360529TRLO0-1
157	31.16	EUR	08:03:44	ISE	00444360548TRLO0-1
56	31.16	EUR	08:03:44	ISE	00444360549TRLO0-1
269	31.14	EUR	08:04:16	ISE	00444360718TRLO0-1
205	31.14	EUR	08:04:16	ISE	00444360719TRLO0-1
469	31.13	EUR	08:06:00	ISE	00444361405TRLO0-1
93	31.13	EUR	08:06:00	ISE	00444361406TRLO0-1
250	31.13	EUR	08:06:00	ISE	00444361407TRLO0-1
322	31.13	EUR	08:06:00	ISE	00444361408TRLO0-1
92	31.13	EUR	08:06:00	ISE	00444361409TRLO0-1
15	31.14	EUR	08:06:20	ISE	00444361507TRLO0-1
123	31.14	EUR	08:06:20	ISE	00444361508TRLO0-1
460	31.17	EUR	08:07:09	ISE	00444361803TRLO0-1
646	31.2	EUR	08:08:14	ISE	00444362064TRLO0-1
264	31.2	EUR	08:08:14	ISE	00444362065TRLO0-1
69	31.19	EUR	08:08:17	ISE	00444362073TRLO0-1
138	31.17	EUR	08:08:30	ISE	00444362144TRLO0-1
211	31.16	EUR	08:09:02	ISE	00444362274TRLO0-1
169	31.16	EUR	08:09:02	ISE	00444362275TRLO0-1
381	31.16	EUR	08:10:56	ISE	00444362654TRLO0-1
434	31.16	EUR	08:10:57	ISE	00444362655TRLO0-1
157	31.16	EUR	08:10:57	ISE	00444362656TRLO0-1
5	31.12	EUR	08:11:15	ISE	00444362718TRLO0-1
117	31.12	EUR	08:11:15	ISE	00444362719TRLO0-1
67	31.11	EUR	08:11:23	ISE	00444362759TRLO0-1
67	31.08	EUR	08:11:33	ISE	00444362776TRLO0-1
431	31.07	EUR	08:14:06	ISE	00444363289TRLO0-1
160	31.07	EUR	08:14:06	ISE	00444363290TRLO0-1
250	31.07	EUR	08:14:06	ISE	00444363291TRLO0-1
14	31.07	EUR	08:14:07	ISE	00444363292TRLO0-1
84	31.07	EUR	08:14:14	ISE	00444363315TRLO0-1
128	31.04	EUR	08:14:34	ISE	00444363406TRLO0-1
67	31.01	EUR	08:14:41	ISE	00444363438TRLO0-1
258	31.04	EUR	08:15:33	ISE	00444363660TRLO0-1
93	31.04	EUR	08:15:33	ISE	00444363661TRLO0-1
279	31.03	EUR	08:17:11	ISE	00444364075TRLO0-1
250	31.02	EUR	08:17:11	ISE	00444364076TRLO0-1
122	31.02	EUR	08:17:11	ISE	00444364077TRLO0-1
126	31.01	EUR	08:17:32	ISE	00444364148TRLO0-1
70	31	EUR	08:17:32	ISE	00444364149TRLO0-1
252	30.99	EUR	08:18:42	ISE	00444364402TRLO0-1
231	30.99	EUR	08:18:42	ISE	00444364403TRLO0-1
70	31	EUR	08:20:07	ISE	00444364669TRLO0-1
319	31	EUR	08:20:10	ISE	00444364698TRLO0-1
53	31	EUR	08:20:11	ISE	00444364701TRLO0-1
149	31	EUR	08:20:11	ISE	00444364703TRLO0-1
136	31	EUR	08:20:30	ISE	00444364896TRLO0-1
130	30.99	EUR	08:20:43	ISE	00444364975TRLO0-1
136	30.96	EUR	08:21:00	ISE	00444365040TRLO0-1
75	30.95	EUR	08:21:22	ISE	00444365153TRLO0-1
108	30.95	EUR	08:21:22	ISE	00444365157TRLO0-1
321	31.03	EUR	08:23:10	ISE	00444365506TRLO0-1
228	31.07	EUR	08:24:13	ISE	00444365790TRLO0-1
202	31.07	EUR	08:24:13	ISE	00444365791TRLO0-1
518	31.07	EUR	08:24:20	ISE	00444365818TRLO0-1
84	31.07	EUR	08:24:20	ISE	00444365819TRLO0-1
273	31.07	EUR	08:25:19	ISE	00444365981TRLO0-1
101	31.07	EUR	08:25:19	ISE	00444365983TRLO0-1
329	31.11	EUR	08:27:49	ISE	00444366542TRLO0-1
170	31.11	EUR	08:27:49	ISE	00444366543TRLO0-1
89	31.11	EUR	08:27:49	ISE	00444366544TRLO0-1
277	31.16	EUR	08:31:24	ISE	00444367442TRLO0-1
95	31.19	EUR	08:32:54	ISE	00444367982TRLO0-1
72	31.19	EUR	08:33:19	ISE	00444368117TRLO0-1
83	31.19	EUR	08:35:16	ISE	00444368747TRLO0-1
136	31.19	EUR	08:36:22	ISE	00444369098TRLO0-1
147	31.19	EUR	08:36:25	ISE	00444369143TRLO0-1
1086	31.18	EUR	08:36:38	ISE	00444369194TRLO0-1
250	31.17	EUR	08:36:38	ISE	00444369195TRLO0-1
250	31.18	EUR	08:36:38	ISE	00444369196TRLO0-1
11	31.18	EUR	08:36:38	ISE	00444369197TRLO0-1
201	31.17	EUR	08:36:50	ISE	00444369298TRLO0-1
85	31.17	EUR	08:36:50	ISE	00444369299TRLO0-1
231	31.14	EUR	08:37:38	ISE	00444369613TRLO0-1
257	31.11	EUR	08:38:51	ISE	00444370029TRLO0-1
75	31.11	EUR	08:38:52	ISE	00444370060TRLO0-1
81	31.1	EUR	08:39:35	ISE	00444370305TRLO0-1
53	31.1	EUR	08:39:35	ISE	00444370306TRLO0-1
148	31.12	EUR	08:42:30	ISE	00444371337TRLO0-1
254	31.12	EUR	08:42:30	ISE	00444371338TRLO0-1
221	31.12	EUR	08:42:30	ISE	00444371339TRLO0-1
217	31.18	EUR	08:48:36	ISE	00444373268TRLO0-1
200	31.18	EUR	08:48:36	ISE	00444373269TRLO0-1
223	31.18	EUR	08:48:36	ISE	00444373270TRLO0-1
423	31.18	EUR	08:48:37	ISE	00444373271TRLO0-1
437	31.18	EUR	08:55:14	ISE	00444375169TRLO0-1
145	31.18	EUR	08:55:14	ISE	00444375170TRLO0-1
145	31.18	EUR	08:55:14	ISE	00444375172TRLO0-1
234	31.18	EUR	08:55:14	ISE	00444375173TRLO0-1
273	31.18	EUR	08:55:14	ISE	00444375174TRLO0-1
94	31.18	EUR	08:55:14	ISE	00444375175TRLO0-1
129	31.17	EUR	08:55:52	ISE	00444375355TRLO0-1
240	31.17	EUR	08:57:16	ISE	00444375810TRLO0-1
237	31.17	EUR	08:59:08	ISE	00444376337TRLO0-1
73	31.17	EUR	08:59:08	ISE	00444376338TRLO0-1
13	31.17	EUR	08:59:08	ISE	00444376340TRLO0-1
460	31.18	EUR	09:00:44	ISE	00444376819TRLO0-1
129	31.18	EUR	09:01:11	ISE	00444376979TRLO0-1
68	31.17	EUR	09:01:13	ISE	00444377013TRLO0-1
480	31.18	EUR	09:02:38	ISE	00444377543TRLO0-1
102	31.18	EUR	09:02:39	ISE	00444377544TRLO0-1
264	31.17	EUR	09:03:47	ISE	00444377907TRLO0-1
479	31.18	EUR	09:05:52	ISE	00444378702TRLO0-1
250	31.18	EUR	09:05:52	ISE	00444378703TRLO0-1
193	31.18	EUR	09:05:52	ISE	00444378704TRLO0-1
20	31.18	EUR	09:05:52	ISE	00444378705TRLO0-1
225	31.17	EUR	09:07:09	ISE	00444379108TRLO0-1
157	31.17	EUR	09:07:10	ISE	00444379109TRLO0-1
321	31.19	EUR	09:11:03	ISE	00444380771TRLO0-1
200	31.19	EUR	09:11:03	ISE	00444380772TRLO0-1
74	31.19	EUR	09:11:03	ISE	00444380773TRLO0-1
176	31.19	EUR	09:11:03	ISE	00444380774TRLO0-1
98	31.19	EUR	09:11:03	ISE	00444380775TRLO0-1
102	31.19	EUR	09:11:03	ISE	00444380777TRLO0-1
131	31.19	EUR	09:11:03	ISE	00444380778TRLO0-1
129	31.17	EUR	09:12:07	ISE	00444381104TRLO0-1
115	31.17	EUR	09:12:07	ISE	00444381106TRLO0-1
314	31.19	EUR	09:13:37	ISE	00444381568TRLO0-1
71	31.18	EUR	09:13:42	ISE	00444381593TRLO0-1
128	31.17	EUR	09:14:14	ISE	00444381796TRLO0-1
66	31.17	EUR	09:14:23	ISE	00444381831TRLO0-1
374	31.18	EUR	09:16:47	ISE	00444382685TRLO0-1
250	31.18	EUR	09:16:47	ISE	00444382687TRLO0-1
145	31.18	EUR	09:16:47	ISE	00444382689TRLO0-1
668	31.19	EUR	09:18:19	ISE	00444383222TRLO0-1
67	31.19	EUR	09:18:21	ISE	00444383240TRLO0-1
145	31.18	EUR	09:19:15	ISE	00444383555TRLO0-1
122	31.18	EUR	09:19:15	ISE	00444383556TRLO0-1
348	31.18	EUR	09:23:13	ISE	00444384851TRLO0-1
632	31.18	EUR	09:23:13	ISE	00444384855TRLO0-1
210	31.18	EUR	09:23:14	ISE	00444384866TRLO0-1
65	31.16	EUR	09:23:21	ISE	00444384926TRLO0-1
98	31.13	EUR	09:25:06	ISE	00444385966TRLO0-1
143	31.13	EUR	09:25:06	ISE	00444385967TRLO0-1
220	31.13	EUR	09:25:07	ISE	00444385968TRLO0-1
84	31.11	EUR	09:26:02	ISE	00444386666TRLO0-1
6	31.11	EUR	09:26:02	ISE	00444386667TRLO0-1
132	31.11	EUR	09:26:02	ISE	00444386668TRLO0-1
117	31.1	EUR	09:26:40	ISE	00444386907TRLO0-1
241	31.08	EUR	09:28:03	ISE	00444387361TRLO0-1
86	31.08	EUR	09:28:03	ISE	00444387372TRLO0-1
117	31.06	EUR	09:28:34	ISE	00444387671TRLO0-1
64	31.06	EUR	09:28:48	ISE	00444387786TRLO0-1
118	31.03	EUR	09:29:31	ISE	00444388207TRLO0-1
250	31.14	EUR	09:34:47	ISE	00444390205TRLO0-1
90	31.14	EUR	09:34:47	ISE	00444390206TRLO0-1
230	31.14	EUR	09:34:47	ISE	00444390207TRLO0-1
144	31.14	EUR	09:34:47	ISE	00444390209TRLO0-1
342	31.14	EUR	09:35:44	ISE	00444390574TRLO0-1
200	31.14	EUR	09:35:44	ISE	00444390575TRLO0-1
97	31.14	EUR	09:35:44	ISE	00444390576TRLO0-1
357	31.13	EUR	09:37:59	ISE	00444391396TRLO0-1
128	31.13	EUR	09:37:59	ISE	00444391397TRLO0-1
14	31.13	EUR	09:38:58	ISE	00444391781TRLO0-1
1	31.13	EUR	09:38:58	ISE	00444391782TRLO0-1
211	31.13	EUR	09:38:58	ISE	00444391784TRLO0-1
120	31.12	EUR	09:40:52	ISE	00444392486TRLO0-1
200	31.12	EUR	09:40:52	ISE	00444392487TRLO0-1
81	31.12	EUR	09:40:52	ISE	00444392488TRLO0-1
180	31.11	EUR	09:41:56	ISE	00444392901TRLO0-1
149	31.12	EUR	09:44:35	ISE	00444393759TRLO0-1
200	31.12	EUR	09:44:35	ISE	00444393762TRLO0-1
154	31.12	EUR	09:44:35	ISE	00444393764TRLO0-1
130	31.12	EUR	09:45:27	ISE	00444394150TRLO0-1
73	31.12	EUR	09:45:28	ISE	00444394171TRLO0-1
66	31.12	EUR	09:45:51	ISE	00444394387TRLO0-1
129	31.11	EUR	09:46:31	ISE	00444394631TRLO0-1
238	31.12	EUR	09:48:51	ISE	00444395427TRLO0-1
200	31.12	EUR	09:48:51	ISE	00444395430TRLO0-1
6	31.12	EUR	09:48:51	ISE	00444395435TRLO0-1
106	31.12	EUR	09:50:38	ISE	00444396088TRLO0-1
140	31.12	EUR	09:50:38	ISE	00444396090TRLO0-1
86	31.12	EUR	09:50:38	ISE	00444396091TRLO0-1
219	31.13	EUR	09:52:41	ISE	00444396830TRLO0-1
15	31.13	EUR	09:52:41	ISE	00444396831TRLO0-1
371	31.12	EUR	09:56:52	ISE	00444398094TRLO0-1
196	31.12	EUR	09:56:52	ISE	00444398095TRLO0-1
690	31.12	EUR	10:05:05	ISE	00444401836TRLO0-1
250	31.12	EUR	10:05:05	ISE	00444401838TRLO0-1
148	31.12	EUR	10:05:05	ISE	00444401839TRLO0-1
179	31.12	EUR	10:05:05	ISE	00444401842TRLO0-1
76	31.12	EUR	10:05:05	ISE	00444401846TRLO0-1
420	31.17	EUR	10:09:54	ISE	00444403492TRLO0-1
381	31.18	EUR	10:11:01	ISE	00444404147TRLO0-1
250	31.18	EUR	10:11:01	ISE	00444404148TRLO0-1
98	31.18	EUR	10:11:01	ISE	00444404149TRLO0-1
131	31.18	EUR	10:11:01	ISE	00444404150TRLO0-1
279	31.18	EUR	10:12:58	ISE	00444404798TRLO0-1
135	31.18	EUR	10:12:58	ISE	00444404802TRLO0-1
242	31.16	EUR	10:14:11	ISE	00444405571TRLO0-1
73	31.15	EUR	10:14:11	ISE	00444405586TRLO0-1
119	31.13	EUR	10:15:05	ISE	00444406094TRLO0-1
69	31.14	EUR	10:15:05	ISE	00444406097TRLO0-1
31	31.18	EUR	10:15:28	ISE	00444406358TRLO0-1
35	31.18	EUR	10:15:28	ISE	00444406362TRLO0-1
66	31.13	EUR	10:16:05	ISE	00444406595TRLO0-1
126	31.12	EUR	10:17:15	ISE	00444407130TRLO0-1
82	31.12	EUR	10:17:15	ISE	00444407131TRLO0-1
179	31.09	EUR	10:18:25	ISE	00444407580TRLO0-1
311	31.11	EUR	10:20:57	ISE	00444408863TRLO0-1
111	31.11	EUR	10:20:57	ISE	00444408864TRLO0-1
219	31.11	EUR	10:22:46	ISE	00444409463TRLO0-1
139	31.11	EUR	10:22:46	ISE	00444409464TRLO0-1
117	31.1	EUR	10:24:01	ISE	00444409947TRLO0-1
102	31.1	EUR	10:24:02	ISE	00444409953TRLO0-1
65	31.09	EUR	10:24:28	ISE	00444410174TRLO0-1
237	31.08	EUR	10:25:34	ISE	00444410546TRLO0-1
126	31.09	EUR	10:26:21	ISE	00444410776TRLO0-1
445	31.09	EUR	10:29:52	ISE	00444411919TRLO0-1
205	31.1	EUR	10:29:52	ISE	00444411926TRLO0-1
184	31.2	EUR	10:37:34	ISE	00444414912TRLO0-1
909	31.2	EUR	10:37:34	ISE	00444414915TRLO0-1
190	31.2	EUR	10:37:34	ISE	00444414916TRLO0-1
134	31.2	EUR	10:37:34	ISE	00444414917TRLO0-1
129	31.2	EUR	10:38:11	ISE	00444415179TRLO0-1
217	31.21	EUR	10:40:14	ISE	00444416063TRLO0-1
76	31.21	EUR	10:40:14	ISE	00444416083TRLO0-1
164	31.2	EUR	10:40:24	ISE	00444416220TRLO0-1
314	31.22	EUR	10:43:01	ISE	00444417103TRLO0-1
269	31.22	EUR	10:43:22	ISE	00444417228TRLO0-1
92	31.22	EUR	10:43:22	ISE	00444417239TRLO0-1
66	31.18	EUR	10:43:45	ISE	00444417506TRLO0-1
132	31.17	EUR	10:44:21	ISE	00444417779TRLO0-1
21	31.2	EUR	10:46:30	ISE	00444418487TRLO0-1
188	31.2	EUR	10:46:30	ISE	00444418491TRLO0-1
119	31.2	EUR	10:46:30	ISE	00444418493TRLO0-1
115	31.2	EUR	10:46:30	ISE	00444418494TRLO0-1
57	31.19	EUR	10:47:00	ISE	00444418604TRLO0-1
72	31.19	EUR	10:47:00	ISE	00444418607TRLO0-1
227	31.18	EUR	10:49:00	ISE	00444419281TRLO0-1
169	31.17	EUR	10:49:26	ISE	00444419408TRLO0-1
199	31.2	EUR	10:50:22	ISE	00444420203TRLO0-1
736	31.21	EUR	10:50:29	ISE	00444420398TRLO0-1
181	31.21	EUR	10:50:34	ISE	00444420520TRLO0-1
61	31.21	EUR	10:50:45	ISE	00444420760TRLO0-1
152	31.13	EUR	10:52:21	ISE	00444422044TRLO0-1
74	31.17	EUR	10:52:33	ISE	00444422203TRLO0-1
66	31.15	EUR	10:52:52	ISE	00444422524TRLO0-1
67	31.18	EUR	10:53:59	ISE	00444423434TRLO0-1
69	31.18	EUR	10:54:14	ISE	00444423565TRLO0-1
69	31.17	EUR	10:54:27	ISE	00444423688TRLO0-1
199	31.18	EUR	10:55:06	ISE	00444424078TRLO0-1
67	31.18	EUR	10:55:06	ISE	00444424081TRLO0-1
65	31.17	EUR	10:55:29	ISE	00444424402TRLO0-1
65	31.17	EUR	10:55:43	ISE	00444424529TRLO0-1
65	31.17	EUR	10:55:59	ISE	00444424721TRLO0-1
28	31.18	EUR	10:56:20	ISE	00444425014TRLO0-1
89	31.18	EUR	10:56:20	ISE	00444425015TRLO0-1
121	31.17	EUR	10:56:59	ISE	00444425462TRLO0-1
73	31.16	EUR	10:57:14	ISE	00444425635TRLO0-1
65	31.16	EUR	10:57:29	ISE	00444425796TRLO0-1
65	31.16	EUR	10:57:43	ISE	00444425923TRLO0-1
78	31.17	EUR	10:57:59	ISE	00444426124TRLO0-1
65	31.17	EUR	10:58:08	ISE	00444426199TRLO0-1
117	31.16	EUR	10:58:37	ISE	00444426530TRLO0-1
65	31.17	EUR	10:58:49	ISE	00444426695TRLO0-1
65	31.15	EUR	10:59:09	ISE	00444426994TRLO0-1
64	31.13	EUR	10:59:23	ISE	00444427162TRLO0-1
65	31.13	EUR	10:59:44	ISE	00444427394TRLO0-1
65	31.13	EUR	10:59:59	ISE	00444427560TRLO0-1
170	31.17	EUR	11:01:13	ISE	00444428102TRLO0-1
92	31.17	EUR	11:01:14	ISE	00444428104TRLO0-1
20	31.19	EUR	11:02:08	ISE	00444428299TRLO0-1
192	31.19	EUR	11:02:33	ISE	00444428390TRLO0-1
80	31.19	EUR	11:03:10	ISE	00444428525TRLO0-1
290	31.2	EUR	11:05:03	ISE	00444429057TRLO0-1
141	31.2	EUR	11:05:34	ISE	00444429216TRLO0-1
75	31.2	EUR	11:05:34	ISE	00444429217TRLO0-1
554	31.27	EUR	11:10:16	ISE	00444430600TRLO0-1
216	31.27	EUR	11:10:16	ISE	00444430602TRLO0-1
125	31.26	EUR	11:12:14	ISE	00444431237TRLO0-1
208	31.26	EUR	11:12:14	ISE	00444431239TRLO0-1
389	31.27	EUR	11:15:05	ISE	00444432239TRLO0-1
132	31.27	EUR	11:15:06	ISE	00444432243TRLO0-1
167	31.26	EUR	11:15:59	ISE	00444432601TRLO0-1
93	31.26	EUR	11:15:59	ISE	00444432602TRLO0-1
75	31.26	EUR	11:16:34	ISE	00444432761TRLO0-1
71	31.26	EUR	11:16:34	ISE	00444432766TRLO0-1
117	31.25	EUR	11:17:19	ISE	00444432992TRLO0-1
64	31.25	EUR	11:17:19	ISE	00444432993TRLO0-1
117	31.23	EUR	11:18:27	ISE	00444433375TRLO0-1
161	31.23	EUR	11:18:41	ISE	00444433464TRLO0-1
250	31.27	EUR	11:24:30	ISE	00444435121TRLO0-1
36	31.27	EUR	11:24:30	ISE	00444435123TRLO0-1
390	31.27	EUR	11:24:30	ISE	00444435124TRLO0-1
250	31.27	EUR	11:24:30	ISE	00444435125TRLO0-1
67	31.27	EUR	11:24:30	ISE	00444435126TRLO0-1
730	31.27	EUR	11:29:57	ISE	00444436584TRLO0-1
74	31.27	EUR	11:29:57	ISE	00444436585TRLO0-1
207	31.3	EUR	11:42:16	ISE	00444440523TRLO0-1
447	31.3	EUR	11:42:16	ISE	00444440524TRLO0-1
250	31.3	EUR	11:42:16	ISE	00444440525TRLO0-1
480	31.3	EUR	11:42:16	ISE	00444440526TRLO0-1
163	31.3	EUR	11:42:16	ISE	00444440527TRLO0-1
972	31.31	EUR	11:50:22	ISE	00444442539TRLO0-1
542	31.31	EUR	11:50:22	ISE	00444442544TRLO0-1
250	31.31	EUR	11:50:22	ISE	00444442547TRLO0-1
86	31.31	EUR	11:50:22	ISE	00444442548TRLO0-1
110	31.31	EUR	11:50:22	ISE	00444442549TRLO0-1
486	31.31	EUR	11:50:22	ISE	00444442550TRLO0-1
317	31.31	EUR	11:53:16	ISE	00444443398TRLO0-1
13	31.31	EUR	11:53:16	ISE	00444443399TRLO0-1
28	31.31	EUR	11:53:16	ISE	00444443400TRLO0-1
70	31.31	EUR	11:53:16	ISE	00444443402TRLO0-1
235	31.3	EUR	11:54:54	ISE	00444443955TRLO0-1
84	31.3	EUR	11:54:54	ISE	00444443963TRLO0-1
31	31.31	EUR	11:57:54	ISE	00444445169TRLO0-1
551	31.31	EUR	11:57:55	ISE	00444445182TRLO0-1
63	31.31	EUR	11:58:05	ISE	00444445245TRLO0-1
100	31.31	EUR	11:59:01	ISE	00444445509TRLO0-1
80	31.31	EUR	11:59:01	ISE	00444445518TRLO0-1
511	31.33	EUR	12:04:36	ISE	00444448143TRLO0-1
250	31.33	EUR	12:04:36	ISE	00444448144TRLO0-1
290	31.33	EUR	12:04:36	ISE	00444448145TRLO0-1
117	31.34	EUR	12:05:02	ISE	00444448283TRLO0-1
574	31.34	EUR	12:12:01	ISE	00444450697TRLO0-1
141	31.34	EUR	12:12:02	ISE	00444450698TRLO0-1
250	31.34	EUR	12:12:02	ISE	00444450699TRLO0-1
200	31.34	EUR	12:12:02	ISE	00444450700TRLO0-1
148	31.34	EUR	12:12:02	ISE	00444450701TRLO0-1
250	31.34	EUR	12:12:02	ISE	00444450702TRLO0-1
17	31.34	EUR	12:12:02	ISE	00444450703TRLO0-1
36	31.33	EUR	12:17:25	ISE	00444452201TRLO0-1
250	31.33	EUR	12:19:00	ISE	00444452798TRLO0-1
107	31.33	EUR	12:19:00	ISE	00444452802TRLO0-1
177	31.33	EUR	12:19:00	ISE	00444452805TRLO0-1
99	31.35	EUR	12:29:01	ISE	00444455800TRLO0-1
60	31.35	EUR	12:29:22	ISE	00444455869TRLO0-1
129	31.35	EUR	12:29:36	ISE	00444455927TRLO0-1
37	31.35	EUR	12:29:36	ISE	00444455928TRLO0-1
99	31.35	EUR	12:29:36	ISE	00444455929TRLO0-1
73	31.34	EUR	12:29:42	ISE	00444455945TRLO0-1
957	31.34	EUR	12:29:42	ISE	00444455946TRLO0-1
145	31.34	EUR	12:29:42	ISE	00444455947TRLO0-1
250	31.34	EUR	12:29:42	ISE	00444455948TRLO0-1
250	31.34	EUR	12:29:42	ISE	00444455949TRLO0-1
456	31.34	EUR	12:29:42	ISE	00444455950TRLO0-1
202	31.34	EUR	12:29:42	ISE	00444455951TRLO0-1
902	31.34	EUR	12:35:48	ISE	00444457884TRLO0-1
250	31.34	EUR	12:35:48	ISE	00444457904TRLO0-1
55	31.34	EUR	12:35:48	ISE	00444457905TRLO0-1
112	31.34	EUR	12:47:03	ISE	00444461224TRLO0-1
563	31.34	EUR	12:47:03	ISE	00444461225TRLO0-1
250	31.34	EUR	12:47:03	ISE	00444461226TRLO0-1
100	31.34	EUR	12:47:03	ISE	00444461228TRLO0-1
35	31.34	EUR	12:47:03	ISE	00444461229TRLO0-1
698	31.34	EUR	12:47:03	ISE	00444461231TRLO0-1
236	31.34	EUR	12:52:11	ISE	00444462909TRLO0-1
23	31.34	EUR	12:52:11	ISE	00444462914TRLO0-1
483	31.34	EUR	12:52:11	ISE	00444462922TRLO0-1
148	31.34	EUR	12:52:11	ISE	00444462934TRLO0-1
67	31.35	EUR	13:04:59	ISE	00444467003TRLO0-1
60	31.35	EUR	13:05:12	ISE	00444467084TRLO0-1
58	31.35	EUR	13:05:25	ISE	00444467180TRLO0-1
74	31.35	EUR	13:05:41	ISE	00444467276TRLO0-1
58	31.35	EUR	13:05:52	ISE	00444467337TRLO0-1
99	31.35	EUR	13:05:54	ISE	00444467376TRLO0-1
147	31.35	EUR	13:06:06	ISE	00444467456TRLO0-1
14	31.35	EUR	13:06:38	ISE	00444467628TRLO0-1
92	31.36	EUR	13:06:48	ISE	00444467696TRLO0-1
113	31.36	EUR	13:06:49	ISE	00444467711TRLO0-1
5	31.36	EUR	13:06:50	ISE	00444467720TRLO0-1
251	31.36	EUR	13:06:50	ISE	00444467723TRLO0-1
250	31.35	EUR	13:07:38	ISE	00444468062TRLO0-1
12	31.35	EUR	13:07:38	ISE	00444468064TRLO0-1
58	31.36	EUR	13:10:00	ISE	00444468782TRLO0-1
14	31.36	EUR	13:10:08	ISE	00444468818TRLO0-1
103	31.36	EUR	13:10:08	ISE	00444468819TRLO0-1
90	31.36	EUR	13:10:09	ISE	00444468823TRLO0-1
250	31.36	EUR	13:10:10	ISE	00444468831TRLO0-1
2	31.36	EUR	13:10:10	ISE	00444468832TRLO0-1
93	31.36	EUR	13:10:32	ISE	00444468941TRLO0-1
17	31.36	EUR	13:10:32	ISE	00444468942TRLO0-1
232	31.36	EUR	13:10:39	ISE	00444469031TRLO0-1
131	31.36	EUR	13:10:40	ISE	00444469036TRLO0-1
57	31.37	EUR	13:14:54	ISE	00444470716TRLO0-1
58	31.37	EUR	13:15:09	ISE	00444470792TRLO0-1
58	31.37	EUR	13:15:23	ISE	00444470872TRLO0-1
103	31.37	EUR	13:15:28	ISE	00444470896TRLO0-1
60	31.37	EUR	13:15:41	ISE	00444470986TRLO0-1
250	31.36	EUR	13:15:56	ISE	00444471046TRLO0-1
80	31.36	EUR	13:15:56	ISE	00444471047TRLO0-1
4	31.36	EUR	13:15:56	ISE	00444471048TRLO0-1
246	31.36	EUR	13:15:56	ISE	00444471054TRLO0-1
250	31.36	EUR	13:15:57	ISE	00444471056TRLO0-1
127	31.36	EUR	13:15:58	ISE	00444471061TRLO0-1
123	31.36	EUR	13:15:58	ISE	00444471068TRLO0-1
112	31.36	EUR	13:15:58	ISE	00444471070TRLO0-1
138	31.36	EUR	13:15:59	ISE	00444471073TRLO0-1
144	31.36	EUR	13:16:47	ISE	00444471320TRLO0-1
78	31.36	EUR	13:17:26	ISE	00444471578TRLO0-1
82	31.36	EUR	13:17:29	ISE	00444471587TRLO0-1
277	31.36	EUR	13:19:21	ISE	00444472269TRLO0-1
98	31.36	EUR	13:20:22	ISE	00444472597TRLO0-1
152	31.36	EUR	13:20:23	ISE	00444472600TRLO0-1
29	31.36	EUR	13:20:23	ISE	00444472602TRLO0-1
1207	31.35	EUR	13:22:00	ISE	00444473442TRLO0-1
175	31.35	EUR	13:22:00	ISE	00444473444TRLO0-1
171	31.35	EUR	13:22:00	ISE	00444473447TRLO0-1
74	31.35	EUR	13:22:00	ISE	00444473448TRLO0-1
43	31.35	EUR	13:22:00	ISE	00444473449TRLO0-1
31	31.35	EUR	13:23:12	ISE	00444474063TRLO0-1
62	31.36	EUR	13:27:13	ISE	00444475658TRLO0-1
29	31.36	EUR	13:27:13	ISE	00444475663TRLO0-1
801	31.36	EUR	13:31:02	ISE	00444477379TRLO0-1
217	31.36	EUR	13:31:02	ISE	00444477382TRLO0-1
133	31.36	EUR	13:31:02	ISE	00444477383TRLO0-1
250	31.36	EUR	13:31:09	ISE	00444477450TRLO0-1
32	31.36	EUR	13:31:09	ISE	00444477453TRLO0-1
67	31.36	EUR	13:31:10	ISE	00444477459TRLO0-1
4	31.36	EUR	13:32:16	ISE	00444477959TRLO0-1
250	31.36	EUR	13:36:18	ISE	00444480042TRLO0-1
148	31.36	EUR	13:36:18	ISE	00444480043TRLO0-1
6	31.36	EUR	13:36:18	ISE	00444480044TRLO0-1
6	31.36	EUR	13:38:23	ISE	00444480903TRLO0-1
145	31.36	EUR	13:38:24	ISE	00444480906TRLO0-1
72	31.36	EUR	13:38:24	ISE	00444480910TRLO0-1
110	31.36	EUR	13:38:26	ISE	00444480922TRLO0-1
212	31.36	EUR	13:38:26	ISE	00444480925TRLO0-1
5	31.36	EUR	13:38:26	ISE	00444480927TRLO0-1
95	31.36	EUR	13:39:11	ISE	00444481361TRLO0-1
121	31.36	EUR	13:39:11	ISE	00444481363TRLO0-1
134	31.36	EUR	13:39:13	ISE	00444481377TRLO0-1
338	31.36	EUR	13:39:14	ISE	00444481382TRLO0-1
257	31.36	EUR	13:39:15	ISE	00444481387TRLO0-1
38	31.34	EUR	13:40:49	ISE	00444482339TRLO0-1
46	31.34	EUR	13:40:49	ISE	00444482340TRLO0-1
36	31.34	EUR	13:40:49	ISE	00444482342TRLO0-1
106	31.34	EUR	13:40:49	ISE	00444482343TRLO0-1
71	31.34	EUR	13:40:49	ISE	00444482344TRLO0-1
195	31.34	EUR	13:44:01	ISE	00444483747TRLO0-1
20	31.34	EUR	13:44:01	ISE	00444483751TRLO0-1
17	31.34	EUR	13:44:01	ISE	00444483755TRLO0-1
56	31.34	EUR	13:44:01	ISE	00444483759TRLO0-1
302	31.38	EUR	13:47:46	ISE	00444485553TRLO0-1
77	31.38	EUR	13:47:46	ISE	00444485554TRLO0-1
320	31.38	EUR	13:47:46	ISE	00444485555TRLO0-1
148	31.38	EUR	13:47:46	ISE	00444485556TRLO0-1
127	31.37	EUR	13:48:23	ISE	00444485855TRLO0-1
127	31.35	EUR	13:49:36	ISE	00444486316TRLO0-1
88	31.35	EUR	13:49:38	ISE	00444486326TRLO0-1
7	31.37	EUR	13:53:36	ISE	00444488245TRLO0-1
250	31.37	EUR	13:53:51	ISE	00444488367TRLO0-1
68	31.37	EUR	13:53:51	ISE	00444488369TRLO0-1
250	31.37	EUR	13:53:51	ISE	00444488370TRLO0-1
250	31.37	EUR	13:54:02	ISE	00444488509TRLO0-1
14	31.37	EUR	13:54:02	ISE	00444488510TRLO0-1
110	31.37	EUR	13:54:02	ISE	00444488511TRLO0-1
98	31.38	EUR	13:56:52	ISE	00444490095TRLO0-1
136	31.38	EUR	13:56:52	ISE	00444490096TRLO0-1
116	31.38	EUR	13:57:03	ISE	00444490174TRLO0-1
289	31.38	EUR	13:57:03	ISE	00444490176TRLO0-1
69	31.38	EUR	13:57:03	ISE	00444490178TRLO0-1
516	31.37	EUR	13:59:06	ISE	00444491144TRLO0-1
113	31.39	EUR	14:02:02	ISE	00444492803TRLO0-1
59	31.39	EUR	14:02:12	ISE	00444492859TRLO0-1
658	31.39	EUR	14:02:15	ISE	00444492879TRLO0-1
352	31.38	EUR	14:04:13	ISE	00444493718TRLO0-1
234	31.38	EUR	14:04:13	ISE	00444493727TRLO0-1
65	31.38	EUR	14:04:26	ISE	00444493851TRLO0-1
214	31.38	EUR	14:06:55	ISE	00444495219TRLO0-1
178	31.38	EUR	14:06:55	ISE	00444495221TRLO0-1
301	31.38	EUR	14:06:55	ISE	00444495222TRLO0-1
169	31.41	EUR	14:11:45	ISE	00444497118TRLO0-1
410	31.41	EUR	14:11:45	ISE	00444497119TRLO0-1
82	31.4	EUR	14:11:45	ISE	00444497120TRLO0-1
250	31.41	EUR	14:11:45	ISE	00444497121TRLO0-1
100	31.41	EUR	14:11:45	ISE	00444497122TRLO0-1
174	31.41	EUR	14:11:45	ISE	00444497123TRLO0-1
1	31.39	EUR	14:11:51	ISE	00444497166TRLO0-1
358	31.39	EUR	14:13:09	ISE	00444497672TRLO0-1
117	31.37	EUR	14:13:40	ISE	00444497852TRLO0-1
64	31.36	EUR	14:13:58	ISE	00444497994TRLO0-1
250	31.38	EUR	14:17:42	ISE	00444499642TRLO0-1
239	31.38	EUR	14:17:42	ISE	00444499643TRLO0-1
250	31.38	EUR	14:17:42	ISE	00444499644TRLO0-1
67	31.38	EUR	14:17:42	ISE	00444499645TRLO0-1
64	31.37	EUR	14:17:59	ISE	00444499765TRLO0-1
120	31.39	EUR	14:24:55	ISE	00444503413TRLO0-1
27	31.39	EUR	14:24:55	ISE	00444503415TRLO0-1
134	31.4	EUR	14:27:40	ISE	00444504744TRLO0-1
208	31.4	EUR	14:27:40	ISE	00444504745TRLO0-1
38	31.4	EUR	14:27:40	ISE	00444504746TRLO0-1
13	31.4	EUR	14:27:40	ISE	00444504747TRLO0-1
97	31.39	EUR	14:28:00	ISE	00444504989TRLO0-1
108	31.39	EUR	14:28:00	ISE	00444504992TRLO0-1
479	31.39	EUR	14:28:00	ISE	00444504995TRLO0-1
21	31.39	EUR	14:28:00	ISE	00444504997TRLO0-1
68	31.39	EUR	14:28:00	ISE	00444504999TRLO0-1
187	31.39	EUR	14:28:00	ISE	00444505000TRLO0-1
51	31.39	EUR	14:28:00	ISE	00444505001TRLO0-1
58	31.39	EUR	14:28:00	ISE	00444505002TRLO0-1
250	31.44	EUR	14:31:03	ISE	00444507067TRLO0-1
244	31.44	EUR	14:31:05	ISE	00444507101TRLO0-1
100	31.44	EUR	14:31:05	ISE	00444507102TRLO0-1
771	31.44	EUR	14:31:05	ISE	00444507103TRLO0-1
250	31.44	EUR	14:31:05	ISE	00444507104TRLO0-1
478	31.44	EUR	14:31:05	ISE	00444507105TRLO0-1
178	31.43	EUR	14:31:18	ISE	00444507224TRLO0-1
137	31.43	EUR	14:31:18	ISE	00444507226TRLO0-1
221	31.42	EUR	14:31:45	ISE	00444507487TRLO0-1
63	31.42	EUR	14:31:45	ISE	00444507489TRLO0-1
63	31.42	EUR	14:31:52	ISE	00444507583TRLO0-1
13	31.4	EUR	14:32:15	ISE	00444507953TRLO0-1
27	31.4	EUR	14:32:16	ISE	00444507955TRLO0-1
201	31.4	EUR	14:32:29	ISE	00444508127TRLO0-1
116	31.4	EUR	14:32:29	ISE	00444508128TRLO0-1
448	31.4	EUR	14:34:38	ISE	00444509770TRLO0-1
529	31.4	EUR	14:34:38	ISE	00444509774TRLO0-1
346	31.4	EUR	14:34:38	ISE	00444509776TRLO0-1
74	31.39	EUR	14:34:39	ISE	00444509785TRLO0-1
5	31.37	EUR	14:35:43	ISE	00444510397TRLO0-1
73	31.37	EUR	14:35:43	ISE	00444510400TRLO0-1
183	31.37	EUR	14:35:43	ISE	00444510402TRLO0-1
173	31.37	EUR	14:35:43	ISE	00444510405TRLO0-1
13	31.37	EUR	14:35:43	ISE	00444510408TRLO0-1
2	31.37	EUR	14:35:43	ISE	00444510411TRLO0-1
84	31.37	EUR	14:35:43	ISE	00444510415TRLO0-1
63	31.36	EUR	14:36:00	ISE	00444510574TRLO0-1
607	31.38	EUR	14:39:29	ISE	00444512790TRLO0-1
572	31.38	EUR	14:39:29	ISE	00444512792TRLO0-1
248	31.38	EUR	14:39:29	ISE	00444512793TRLO0-1
116	31.37	EUR	14:40:04	ISE	00444513063TRLO0-1
226	31.37	EUR	14:40:23	ISE	00444513295TRLO0-1
117	31.37	EUR	14:40:23	ISE	00444513298TRLO0-1
65	31.36	EUR	14:40:34	ISE	00444513416TRLO0-1
250	31.38	EUR	14:42:47	ISE	00444514815TRLO0-1
498	31.38	EUR	14:42:47	ISE	00444514817TRLO0-1
78	31.38	EUR	14:42:50	ISE	00444514838TRLO0-1
71	31.38	EUR	14:42:50	ISE	00444514839TRLO0-1
241	31.37	EUR	14:43:28	ISE	00444515188TRLO0-1
21	31.37	EUR	14:44:32	ISE	00444515893TRLO0-1
167	31.37	EUR	14:44:32	ISE	00444515894TRLO0-1
137	31.37	EUR	14:44:32	ISE	00444515896TRLO0-1
78	31.37	EUR	14:44:39	ISE	00444515958TRLO0-1
58	31.37	EUR	14:44:39	ISE	00444515960TRLO0-1
7	31.37	EUR	14:44:39	ISE	00444515961TRLO0-1
217	31.37	EUR	14:45:29	ISE	00444516666TRLO0-1
1	31.37	EUR	14:45:30	ISE	00444516673TRLO0-1
111	31.37	EUR	14:45:30	ISE	00444516674TRLO0-1
66	31.36	EUR	14:45:40	ISE	00444516753TRLO0-1
245	31.35	EUR	14:46:36	ISE	00444517235TRLO0-1
177	31.35	EUR	14:46:36	ISE	00444517236TRLO0-1
212	31.34	EUR	14:47:14	ISE	00444517548TRLO0-1
173	31.34	EUR	14:47:40	ISE	00444517779TRLO0-1
21	31.34	EUR	14:47:40	ISE	00444517782TRLO0-1
76	31.34	EUR	14:47:40	ISE	00444517784TRLO0-1
382	31.33	EUR	14:49:00	ISE	00444518541TRLO0-1
203	31.33	EUR	14:49:00	ISE	00444518542TRLO0-1
133	31.33	EUR	14:49:30	ISE	00444518797TRLO0-1
96	31.33	EUR	14:49:30	ISE	00444518801TRLO0-1
250	31.32	EUR	14:50:10	ISE	00444519237TRLO0-1
223	31.32	EUR	14:52:15	ISE	00444520480TRLO0-1
250	31.32	EUR	14:52:15	ISE	00444520489TRLO0-1
243	31.32	EUR	14:52:15	ISE	00444520490TRLO0-1
195	31.32	EUR	14:55:47	ISE	00444522993TRLO0-1
756	31.31	EUR	14:56:09	ISE	00444523279TRLO0-1
300	31.31	EUR	14:56:09	ISE	00444523282TRLO0-1
171	31.31	EUR	14:56:09	ISE	00444523283TRLO0-1
69	31.3	EUR	14:56:18	ISE	00444523362TRLO0-1
129	31.3	EUR	14:56:42	ISE	00444523590TRLO0-1
100	31.3	EUR	14:56:42	ISE	00444523593TRLO0-1
252	31.29	EUR	14:57:36	ISE	00444524223TRLO0-1
7	31.29	EUR	14:57:37	ISE	00444524258TRLO0-1
130	31.29	EUR	14:57:46	ISE	00444524379TRLO0-1
99	31.29	EUR	14:57:46	ISE	00444524384TRLO0-1
171	31.28	EUR	14:58:40	ISE	00444525017TRLO0-1
45	31.28	EUR	14:58:40	ISE	00444525018TRLO0-1
212	31.28	EUR	14:58:40	ISE	00444525019TRLO0-1
68	31.28	EUR	14:58:56	ISE	00444525211TRLO0-1
56	31.27	EUR	14:59:57	ISE	00444526032TRLO0-1
417	31.27	EUR	14:59:57	ISE	00444526034TRLO0-1
52	31.27	EUR	15:00:32	ISE	00444526572TRLO0-1
244	31.27	EUR	15:00:36	ISE	00444526613TRLO0-1
132	31.28	EUR	15:03:14	ISE	00444528719TRLO0-1
433	31.28	EUR	15:03:14	ISE	00444528720TRLO0-1
250	31.28	EUR	15:03:14	ISE	00444528722TRLO0-1
200	31.28	EUR	15:03:14	ISE	00444528723TRLO0-1
91	31.28	EUR	15:03:14	ISE	00444528724TRLO0-1
83	31.28	EUR	15:03:14	ISE	00444528725TRLO0-1
208	31.28	EUR	15:03:14	ISE	00444528726TRLO0-1
42	31.28	EUR	15:03:14	ISE	00444528727TRLO0-1
84	31.28	EUR	15:03:14	ISE	00444528729TRLO0-1
647	31.3	EUR	15:05:40	ISE	00444530732TRLO0-1
450	31.3	EUR	15:05:41	ISE	00444530736TRLO0-1
42	31.3	EUR	15:05:41	ISE	00444530738TRLO0-1
120	31.3	EUR	15:05:53	ISE	00444530906TRLO0-1
70	31.3	EUR	15:05:53	ISE	00444530907TRLO0-1
127	31.29	EUR	15:06:10	ISE	00444531221TRLO0-1
126	31.28	EUR	15:06:35	ISE	00444531558TRLO0-1
66	31.32	EUR	15:08:58	ISE	00444533187TRLO0-1
156	31.32	EUR	15:08:58	ISE	00444533188TRLO0-1
179	31.32	EUR	15:08:58	ISE	00444533189TRLO0-1
250	31.32	EUR	15:08:58	ISE	00444533190TRLO0-1
100	31.32	EUR	15:08:58	ISE	00444533191TRLO0-1
226	31.32	EUR	15:08:58	ISE	00444533192TRLO0-1
169	31.3	EUR	15:09:24	ISE	00444533527TRLO0-1
633	31.31	EUR	15:12:26	ISE	00444536140TRLO0-1
98	31.31	EUR	15:12:26	ISE	00444536141TRLO0-1
902	31.31	EUR	15:12:30	ISE	00444536242TRLO0-1
38	31.3	EUR	15:12:46	ISE	00444536445TRLO0-1
17	31.3	EUR	15:12:46	ISE	00444536446TRLO0-1
87	31.3	EUR	15:12:46	ISE	00444536447TRLO0-1
314	31.3	EUR	15:14:42	ISE	00444537949TRLO0-1
534	31.3	EUR	15:14:42	ISE	00444537954TRLO0-1
186	31.3	EUR	15:14:42	ISE	00444537988TRLO0-1
106	31.31	EUR	15:17:28	ISE	00444540310TRLO0-1
36	31.31	EUR	15:17:28	ISE	00444540311TRLO0-1
159	31.31	EUR	15:18:00	ISE	00444540730TRLO0-1
64	31.32	EUR	15:19:23	ISE	00444542033TRLO0-1
66	31.32	EUR	15:19:31	ISE	00444542130TRLO0-1
62	31.32	EUR	15:19:41	ISE	00444542301TRLO0-1
61	31.32	EUR	15:19:48	ISE	00444542461TRLO0-1
100	31.32	EUR	15:19:53	ISE	00444542511TRLO0-1
63	31.32	EUR	15:20:00	ISE	00444542669TRLO0-1
61	31.32	EUR	15:20:07	ISE	00444542783TRLO0-1
1345	31.31	EUR	15:20:12	ISE	00444542837TRLO0-1
518	31.32	EUR	15:20:12	ISE	00444542843TRLO0-1
297	31.31	EUR	15:20:47	ISE	00444543208TRLO0-1
116	31.31	EUR	15:20:47	ISE	00444543209TRLO0-1
114	31.32	EUR	15:24:32	ISE	00444546246TRLO0-1
74	31.32	EUR	15:24:34	ISE	00444546274TRLO0-1
86	31.32	EUR	15:24:36	ISE	00444546311TRLO0-1
250	31.33	EUR	15:25:32	ISE	00444547323TRLO0-1
250	31.33	EUR	15:25:46	ISE	00444547495TRLO0-1
250	31.33	EUR	15:26:04	ISE	00444547810TRLO0-1
250	31.33	EUR	15:26:04	ISE	00444547818TRLO0-1
250	31.33	EUR	15:26:06	ISE	00444547832TRLO0-1
65	31.34	EUR	15:27:37	ISE	00444549052TRLO0-1
62	31.34	EUR	15:28:03	ISE	00444549373TRLO0-1
58	31.34	EUR	15:28:37	ISE	00444549796TRLO0-1
67	31.34	EUR	15:28:40	ISE	00444549832TRLO0-1
65	31.34	EUR	15:28:49	ISE	00444549934TRLO0-1
57	31.34	EUR	15:28:58	ISE	00444550038TRLO0-1
65	31.34	EUR	15:29:08	ISE	00444550293TRLO0-1
60	31.34	EUR	15:29:17	ISE	00444550407TRLO0-1
64	31.34	EUR	15:29:27	ISE	00444550517TRLO0-1
57	31.34	EUR	15:29:35	ISE	00444550632TRLO0-1
60	31.34	EUR	15:29:43	ISE	00444550699TRLO0-1
60	31.34	EUR	15:29:54	ISE	00444550821TRLO0-1
59	31.34	EUR	15:30:02	ISE	00444551089TRLO0-1
88	31.34	EUR	15:30:05	ISE	00444551182TRLO0-1
1666	31.34	EUR	15:30:10	ISE	00444551435TRLO0-1
539	31.34	EUR	15:31:07	ISE	00444552309TRLO0-1
117	31.34	EUR	15:31:07	ISE	00444552311TRLO0-1
241	31.33	EUR	15:31:45	ISE	00444552771TRLO0-1
11	31.32	EUR	15:31:50	ISE	00444552835TRLO0-1
55	31.32	EUR	15:31:56	ISE	00444552912TRLO0-1
64	31.32	EUR	15:31:56	ISE	00444552913TRLO0-1
69	31.32	EUR	15:32:04	ISE	00444553133TRLO0-1
873	31.32	EUR	15:34:37	ISE	00444555523TRLO0-1
90	31.32	EUR	15:34:37	ISE	00444555551TRLO0-1
1338	31.33	EUR	15:37:22	ISE	00444558346TRLO0-1
35	31.33	EUR	15:37:22	ISE	00444558349TRLO0-1
196	31.32	EUR	15:39:04	ISE	00444559896TRLO0-1
256	31.32	EUR	15:39:04	ISE	00444559897TRLO0-1
250	31.32	EUR	15:39:04	ISE	00444559898TRLO0-1
52	31.32	EUR	15:39:04	ISE	00444559899TRLO0-1
63	31.31	EUR	15:39:06	ISE	00444559973TRLO0-1
127	31.3	EUR	15:39:21	ISE	00444560203TRLO0-1
127	31.29	EUR	15:39:41	ISE	00444560600TRLO0-1
64	31.28	EUR	15:39:44	ISE	00444560721TRLO0-1
134	31.3	EUR	15:42:13	ISE	00444563179TRLO0-1
99	31.3	EUR	15:42:21	ISE	00444563287TRLO0-1
67	31.3	EUR	15:42:27	ISE	00444563377TRLO0-1
136	31.3	EUR	15:42:28	ISE	00444563391TRLO0-1
47	31.3	EUR	15:42:28	ISE	00444563395TRLO0-1
227	31.31	EUR	15:44:39	ISE	00444565188TRLO0-1
683	31.31	EUR	15:44:39	ISE	00444565190TRLO0-1
250	31.31	EUR	15:44:39	ISE	00444565192TRLO0-1
479	31.31	EUR	15:44:39	ISE	00444565193TRLO0-1
200	31.31	EUR	15:44:39	ISE	00444565194TRLO0-1
250	31.31	EUR	15:44:39	ISE	00444565195TRLO0-1
90	31.31	EUR	15:44:39	ISE	00444565196TRLO0-1
221	31.29	EUR	15:45:02	ISE	00444565620TRLO0-1
77	31.31	EUR	15:48:53	ISE	00444568992TRLO0-1
701	31.3	EUR	15:49:11	ISE	00444569304TRLO0-1
558	31.3	EUR	15:49:11	ISE	00444569305TRLO0-1
250	31.3	EUR	15:49:11	ISE	00444569306TRLO0-1
46	31.3	EUR	15:49:11	ISE	00444569307TRLO0-1
24	31.3	EUR	15:50:59	ISE	00444570708TRLO0-1
100	31.3	EUR	15:50:59	ISE	00444570709TRLO0-1
161	31.3	EUR	15:50:59	ISE	00444570710TRLO0-1
75	31.3	EUR	15:50:59	ISE	00444570711TRLO0-1
662	31.31	EUR	15:51:59	ISE	00444571339TRLO0-1
250	31.31	EUR	15:52:00	ISE	00444571343TRLO0-1
82	31.31	EUR	15:52:00	ISE	00444571344TRLO0-1
292	31.3	EUR	15:52:34	ISE	00444571766TRLO0-1
71	31.3	EUR	15:52:34	ISE	00444571772TRLO0-1
238	31.3	EUR	15:53:21	ISE	00444572365TRLO0-1
177	31.3	EUR	15:53:21	ISE	00444572368TRLO0-1
495	31.3	EUR	15:54:22	ISE	00444573144TRLO0-1
127	31.31	EUR	15:55:10	ISE	00444573725TRLO0-1
139	31.31	EUR	15:55:10	ISE	00444573729TRLO0-1
687	31.31	EUR	15:56:36	ISE	00444574792TRLO0-1
200	31.31	EUR	15:56:36	ISE	00444574793TRLO0-1
65	31.31	EUR	15:56:41	ISE	00444574843TRLO0-1
128	31.31	EUR	15:57:26	ISE	00444575590TRLO0-1
128	31.31	EUR	15:57:26	ISE	00444575593TRLO0-1
137	31.31	EUR	15:57:26	ISE	00444575594TRLO0-1
486	31.3	EUR	15:59:03	ISE	00444576594TRLO0-1
325	31.3	EUR	15:59:03	ISE	00444576597TRLO0-1
487	31.3	EUR	16:00:10	ISE	00444577850TRLO0-1
107	31.3	EUR	16:00:10	ISE	00444577851TRLO0-1
477	31.29	EUR	16:02:12	ISE	00444579940TRLO0-1
238	31.29	EUR	16:02:12	ISE	00444579942TRLO0-1
116	31.28	EUR	16:02:35	ISE	00444580190TRLO0-1
85	31.28	EUR	16:02:35	ISE	00444580195TRLO0-1
459	31.27	EUR	16:03:54	ISE	00444581207TRLO0-1
121	31.27	EUR	16:06:54	ISE	00444583479TRLO0-1
258	31.27	EUR	16:06:54	ISE	00444583480TRLO0-1
101	31.27	EUR	16:06:54	ISE	00444583481TRLO0-1
391	31.27	EUR	16:06:54	ISE	00444583482TRLO0-1
7	31.27	EUR	16:08:33	ISE	00444584615TRLO0-1
879	31.27	EUR	16:09:35	ISE	00444585645TRLO0-1
250	31.27	EUR	16:09:35	ISE	00444585646TRLO0-1
94	31.27	EUR	16:09:35	ISE	00444585647TRLO0-1
2	31.27	EUR	16:09:35	ISE	00444585648TRLO0-1
128	31.26	EUR	16:10:24	ISE	00444586285TRLO0-1
71	31.26	EUR	16:10:28	ISE	00444586346TRLO0-1
66	31.26	EUR	16:10:45	ISE	00444586606TRLO0-1
424	31.26	EUR	16:12:42	ISE	00444588202TRLO0-1
93	31.26	EUR	16:12:43	ISE	00444588204TRLO0-1
81	31.26	EUR	16:14:41	ISE	00444589663TRLO0-1
388	31.26	EUR	16:14:41	ISE	00444589665TRLO0-1
4	31.26	EUR	16:14:41	ISE	00444589669TRLO0-1
93	31.26	EUR	16:14:47	ISE	00444589715TRLO0-1
66	31.25	EUR	16:15:00	ISE	00444589869TRLO0-1
23	31.24	EUR	16:17:12	ISE	00444591980TRLO0-1

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

POSCKKDNABKDOCB

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94