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

20th Sep 2019 07:00

RNS Number : 0313N

CRH PLC

20 September 2019

20th September 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 19th 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:			€31.28
Lowest price paid per share:			€30.59
Volume weighted average price paid:			€31.0783

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 48,324,586 of its ordinary shares in treasury which represents 5.73% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 795,065,752 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	31.0783	140,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
72	30.7	EUR	08:00:26	ISE	00444157515TRLO0-1
84	30.67	EUR	08:00:27	ISE	00444157564TRLO0-1
222	30.6	EUR	08:01:04	ISE	00444158805TRLO0-1
190	30.6	EUR	08:01:04	ISE	00444158808TRLO0-1
171	30.6	EUR	08:01:04	ISE	00444158815TRLO0-1
75	30.6	EUR	08:01:40	ISE	00444159425TRLO0-1
210	30.6	EUR	08:02:03	ISE	00444159777TRLO0-1
247	30.6	EUR	08:02:03	ISE	00444159778TRLO0-1
447	30.59	EUR	08:02:23	ISE	00444160061TRLO0-1
76	30.65	EUR	08:04:35	ISE	00444161077TRLO0-1
120	30.65	EUR	08:05:02	ISE	00444161305TRLO0-1
270	30.65	EUR	08:05:02	ISE	00444161307TRLO0-1
405	30.65	EUR	08:05:02	ISE	00444161311TRLO0-1
102	30.65	EUR	08:05:02	ISE	00444161313TRLO0-1
18	30.66	EUR	08:05:50	ISE	00444161777TRLO0-1
179	30.66	EUR	08:06:35	ISE	00444162393TRLO0-1
298	30.65	EUR	08:06:35	ISE	00444162394TRLO0-1
250	30.66	EUR	08:06:36	ISE	00444162400TRLO0-1
374	30.66	EUR	08:06:36	ISE	00444162401TRLO0-1
5	30.66	EUR	08:06:36	ISE	00444162402TRLO0-1
245	30.66	EUR	08:06:36	ISE	00444162406TRLO0-1
250	30.66	EUR	08:06:37	ISE	00444162413TRLO0-1
250	30.66	EUR	08:06:38	ISE	00444162419TRLO0-1
11	30.66	EUR	08:06:38	ISE	00444162422TRLO0-1
239	30.66	EUR	08:06:38	ISE	00444162428TRLO0-1
298	30.65	EUR	08:06:39	ISE	00444162434TRLO0-1
276	30.65	EUR	08:07:01	ISE	00444162664TRLO0-1
123	30.65	EUR	08:07:01	ISE	00444162665TRLO0-1
102	30.65	EUR	08:07:01	ISE	00444162666TRLO0-1
78	30.65	EUR	08:07:01	ISE	00444162667TRLO0-1
16	30.65	EUR	08:07:02	ISE	00444162668TRLO0-1
287	30.65	EUR	08:07:02	ISE	00444162670TRLO0-1
58	30.66	EUR	08:07:20	ISE	00444162834TRLO0-1
116	30.67	EUR	08:07:39	ISE	00444162997TRLO0-1
92	30.67	EUR	08:07:39	ISE	00444162998TRLO0-1
31	30.67	EUR	08:07:39	ISE	00444162999TRLO0-1
177	30.67	EUR	08:07:39	ISE	00444163000TRLO0-1
94	30.67	EUR	08:07:40	ISE	00444163002TRLO0-1
214	30.74	EUR	08:08:27	ISE	00444163362TRLO0-1
287	30.75	EUR	08:08:41	ISE	00444163472TRLO0-1
166	30.75	EUR	08:08:41	ISE	00444163473TRLO0-1
125	30.74	EUR	08:08:55	ISE	00444163592TRLO0-1
68	30.74	EUR	08:08:55	ISE	00444163593TRLO0-1
299	30.75	EUR	08:09:47	ISE	00444163952TRLO0-1
176	30.78	EUR	08:10:31	ISE	00444164259TRLO0-1
195	30.78	EUR	08:10:42	ISE	00444164376TRLO0-1
61	30.78	EUR	08:11:01	ISE	00444164486TRLO0-1
192	30.78	EUR	08:11:01	ISE	00444164487TRLO0-1
144	30.78	EUR	08:11:01	ISE	00444164488TRLO0-1
114	30.76	EUR	08:11:28	ISE	00444164635TRLO0-1
252	30.76	EUR	08:12:50	ISE	00444165203TRLO0-1
269	30.76	EUR	08:12:55	ISE	00444165241TRLO0-1
69	30.75	EUR	08:13:11	ISE	00444165323TRLO0-1
470	30.75	EUR	08:14:32	ISE	00444165719TRLO0-1
68	30.74	EUR	08:14:42	ISE	00444165788TRLO0-1
69	30.72	EUR	08:14:54	ISE	00444165972TRLO0-1
69	30.71	EUR	08:15:09	ISE	00444166060TRLO0-1
229	30.71	EUR	08:15:43	ISE	00444166240TRLO0-1
281	30.72	EUR	08:17:29	ISE	00444166704TRLO0-1
263	30.72	EUR	08:17:30	ISE	00444166707TRLO0-1
173	30.72	EUR	08:17:30	ISE	00444166708TRLO0-1
68	30.72	EUR	08:17:33	ISE	00444166721TRLO0-1
58	30.81	EUR	08:21:52	ISE	00444167954TRLO0-1
566	30.8	EUR	08:22:05	ISE	00444168026TRLO0-1
250	30.8	EUR	08:22:05	ISE	00444168027TRLO0-1
177	30.8	EUR	08:22:05	ISE	00444168028TRLO0-1
203	30.8	EUR	08:22:05	ISE	00444168029TRLO0-1
224	30.8	EUR	08:22:05	ISE	00444168030TRLO0-1
130	30.8	EUR	08:22:05	ISE	00444168031TRLO0-1
80	30.8	EUR	08:22:05	ISE	00444168032TRLO0-1
50	30.8	EUR	08:22:05	ISE	00444168033TRLO0-1
109	30.85	EUR	08:23:28	ISE	00444168341TRLO0-1
110	30.89	EUR	08:24:14	ISE	00444168540TRLO0-1
138	30.89	EUR	08:24:23	ISE	00444168616TRLO0-1
255	30.89	EUR	08:24:50	ISE	00444168757TRLO0-1
237	30.89	EUR	08:24:50	ISE	00444168761TRLO0-1
213	30.89	EUR	08:25:01	ISE	00444168803TRLO0-1
5	30.88	EUR	08:25:10	ISE	00444168847TRLO0-1
497	30.88	EUR	08:25:10	ISE	00444168849TRLO0-1
122	30.87	EUR	08:25:43	ISE	00444168974TRLO0-1
307	30.91	EUR	08:27:27	ISE	00444169379TRLO0-1
107	30.91	EUR	08:27:27	ISE	00444169380TRLO0-1
112	30.89	EUR	08:28:10	ISE	00444169573TRLO0-1
341	31.03	EUR	08:32:20	ISE	00444170857TRLO0-1
200	31.03	EUR	08:32:20	ISE	00444170858TRLO0-1
361	31.03	EUR	08:32:22	ISE	00444170872TRLO0-1
48	31.03	EUR	08:32:22	ISE	00444170873TRLO0-1
267	31.03	EUR	08:33:01	ISE	00444171010TRLO0-1
139	31.03	EUR	08:33:01	ISE	00444171011TRLO0-1
43	31.03	EUR	08:33:01	ISE	00444171012TRLO0-1
166	31.22	EUR	08:41:26	ISE	00444173805TRLO0-1
150	31.21	EUR	08:41:26	ISE	00444173808TRLO0-1
250	31.21	EUR	08:41:26	ISE	00444173810TRLO0-1
73	31.21	EUR	08:41:26	ISE	00444173812TRLO0-1
227	31.21	EUR	08:41:26	ISE	00444173814TRLO0-1
150	31.21	EUR	08:41:26	ISE	00444173815TRLO0-1
96	31.21	EUR	08:41:26	ISE	00444173816TRLO0-1
219	31.21	EUR	08:42:14	ISE	00444174049TRLO0-1
180	31.21	EUR	08:42:14	ISE	00444174050TRLO0-1
490	31.21	EUR	08:42:36	ISE	00444174119TRLO0-1
282	31.2	EUR	08:42:41	ISE	00444174139TRLO0-1
66	31.17	EUR	08:43:07	ISE	00444174253TRLO0-1
128	31.17	EUR	08:44:07	ISE	00444174414TRLO0-1
86	31.17	EUR	08:44:16	ISE	00444174447TRLO0-1
69	31.17	EUR	08:45:16	ISE	00444174772TRLO0-1
7	31.17	EUR	08:45:16	ISE	00444174777TRLO0-1
52	31.17	EUR	08:45:16	ISE	00444174779TRLO0-1
69	31.16	EUR	08:45:16	ISE	00444174781TRLO0-1
9	31.14	EUR	08:46:16	ISE	00444174983TRLO0-1
185	31.14	EUR	08:46:16	ISE	00444174985TRLO0-1
128	31.11	EUR	08:46:50	ISE	00444175097TRLO0-1
114	31.2	EUR	08:53:27	ISE	00444176556TRLO0-1
371	31.28	EUR	08:56:14	ISE	00444177173TRLO0-1
360	31.28	EUR	08:56:14	ISE	00444177174TRLO0-1
47	31.28	EUR	08:56:14	ISE	00444177175TRLO0-1
200	31.28	EUR	08:56:14	ISE	00444177176TRLO0-1
92	31.28	EUR	08:59:23	ISE	00444177939TRLO0-1
230	31.28	EUR	08:59:23	ISE	00444177941TRLO0-1
306	31.28	EUR	08:59:23	ISE	00444177942TRLO0-1
109	31.28	EUR	08:59:23	ISE	00444177943TRLO0-1
20	31.27	EUR	08:59:23	ISE	00444177944TRLO0-1
102	31.27	EUR	08:59:23	ISE	00444177945TRLO0-1
225	31.28	EUR	08:59:23	ISE	00444177946TRLO0-1
3	31.27	EUR	08:59:53	ISE	00444178055TRLO0-1
60	31.27	EUR	08:59:53	ISE	00444178056TRLO0-1
63	31.26	EUR	08:59:58	ISE	00444178080TRLO0-1
211	31.26	EUR	09:00:31	ISE	00444178795TRLO0-1
127	31.28	EUR	09:01:14	ISE	00444179261TRLO0-1
154	31.28	EUR	09:01:14	ISE	00444179262TRLO0-1
111	31.26	EUR	09:03:11	ISE	00444180280TRLO0-1
6	31.26	EUR	09:03:11	ISE	00444180281TRLO0-1
624	31.26	EUR	09:03:11	ISE	00444180282TRLO0-1
80	31.24	EUR	09:04:18	ISE	00444180811TRLO0-1
355	31.24	EUR	09:04:18	ISE	00444180813TRLO0-1
76	31.23	EUR	09:04:22	ISE	00444180898TRLO0-1
1049	31.24	EUR	09:09:22	ISE	00444182517TRLO0-1
718	31.27	EUR	09:17:06	ISE	00444184855TRLO0-1
467	31.27	EUR	09:17:06	ISE	00444184859TRLO0-1
342	31.27	EUR	09:17:06	ISE	00444184862TRLO0-1
250	31.27	EUR	09:17:06	ISE	00444184864TRLO0-1
335	31.27	EUR	09:17:06	ISE	00444184867TRLO0-1
200	31.27	EUR	09:17:06	ISE	00444184869TRLO0-1
202	31.27	EUR	09:17:06	ISE	00444184871TRLO0-1
141	31.25	EUR	09:17:15	ISE	00444184943TRLO0-1
217	31.24	EUR	09:17:49	ISE	00444185084TRLO0-1
39	31.24	EUR	09:17:49	ISE	00444185085TRLO0-1
64	31.22	EUR	09:17:58	ISE	00444185133TRLO0-1
29	31.21	EUR	09:18:54	ISE	00444185368TRLO0-1
220	31.21	EUR	09:18:54	ISE	00444185369TRLO0-1
90	31.21	EUR	09:18:54	ISE	00444185370TRLO0-1
326	31.24	EUR	09:20:44	ISE	00444185800TRLO0-1
220	31.24	EUR	09:20:58	ISE	00444185856TRLO0-1
138	31.24	EUR	09:21:02	ISE	00444185875TRLO0-1
552	31.26	EUR	09:23:50	ISE	00444186719TRLO0-1
159	31.26	EUR	09:23:50	ISE	00444186720TRLO0-1
90	31.24	EUR	09:24:47	ISE	00444187020TRLO0-1
138	31.24	EUR	09:24:47	ISE	00444187023TRLO0-1
79	31.24	EUR	09:24:47	ISE	00444187024TRLO0-1
121	31.22	EUR	09:25:20	ISE	00444187195TRLO0-1
228	31.22	EUR	09:29:34	ISE	00444188365TRLO0-1
286	31.22	EUR	09:29:34	ISE	00444188366TRLO0-1
22	31.22	EUR	09:29:34	ISE	00444188367TRLO0-1
11	31.22	EUR	09:29:34	ISE	00444188368TRLO0-1
25	31.22	EUR	09:29:34	ISE	00444188369TRLO0-1
433	31.22	EUR	09:29:34	ISE	00444188370TRLO0-1
319	31.24	EUR	09:32:15	ISE	00444189168TRLO0-1
237	31.24	EUR	09:32:15	ISE	00444189169TRLO0-1
334	31.23	EUR	09:34:11	ISE	00444189845TRLO0-1
114	31.21	EUR	09:34:11	ISE	00444189846TRLO0-1
65	31.2	EUR	09:34:38	ISE	00444189966TRLO0-1
158	31.26	EUR	09:38:08	ISE	00444191138TRLO0-1
574	31.26	EUR	09:38:08	ISE	00444191139TRLO0-1
159	31.24	EUR	09:38:30	ISE	00444191266TRLO0-1
62	31.24	EUR	09:38:40	ISE	00444191344TRLO0-1
28	31.24	EUR	09:38:40	ISE	00444191345TRLO0-1
229	31.25	EUR	09:39:24	ISE	00444191665TRLO0-1
119	31.24	EUR	09:40:15	ISE	00444191893TRLO0-1
83	31.24	EUR	09:40:15	ISE	00444191894TRLO0-1
121	31.22	EUR	09:40:56	ISE	00444192042TRLO0-1
8	31.22	EUR	09:40:56	ISE	00444192043TRLO0-1
66	31.2	EUR	09:41:10	ISE	00444192108TRLO0-1
245	31.21	EUR	09:42:41	ISE	00444192697TRLO0-1
80	31.19	EUR	09:42:54	ISE	00444192749TRLO0-1
130	31.17	EUR	09:43:20	ISE	00444192869TRLO0-1
159	31.19	EUR	09:44:33	ISE	00444193412TRLO0-1
5	31.19	EUR	09:44:33	ISE	00444193413TRLO0-1
87	31.19	EUR	09:44:33	ISE	00444193414TRLO0-1
105	31.18	EUR	09:45:09	ISE	00444193609TRLO0-1
26	31.18	EUR	09:45:09	ISE	00444193610TRLO0-1
423	31.13	EUR	09:47:35	ISE	00444194330TRLO0-1
32	31.13	EUR	09:47:35	ISE	00444194331TRLO0-1
11	31.14	EUR	09:49:19	ISE	00444194831TRLO0-1
98	31.12	EUR	09:50:36	ISE	00444195269TRLO0-1
369	31.12	EUR	09:50:36	ISE	00444195270TRLO0-1
23	31.12	EUR	09:50:36	ISE	00444195271TRLO0-1
140	31.11	EUR	09:51:34	ISE	00444195551TRLO0-1
127	31.09	EUR	09:52:32	ISE	00444195882TRLO0-1
4	31.05	EUR	09:53:08	ISE	00444196104TRLO0-1
60	31.05	EUR	09:53:08	ISE	00444196107TRLO0-1
65	31.06	EUR	09:53:29	ISE	00444196187TRLO0-1
331	31.08	EUR	09:56:26	ISE	00444196987TRLO0-1
107	31.08	EUR	09:56:26	ISE	00444196989TRLO0-1
202	31.08	EUR	10:00:10	ISE	00444198228TRLO0-1
176	31.08	EUR	10:00:10	ISE	00444198229TRLO0-1
32	31.08	EUR	10:00:10	ISE	00444198230TRLO0-1
260	31.08	EUR	10:00:14	ISE	00444198257TRLO0-1
37	31.07	EUR	10:00:58	ISE	00444198477TRLO0-1
79	31.07	EUR	10:00:58	ISE	00444198478TRLO0-1
567	31.06	EUR	10:04:01	ISE	00444199441TRLO0-1
396	31.09	EUR	10:06:25	ISE	00444200215TRLO0-1
89	31.09	EUR	10:06:26	ISE	00444200218TRLO0-1
224	31.07	EUR	10:07:19	ISE	00444200419TRLO0-1
129	31.06	EUR	10:08:12	ISE	00444200666TRLO0-1
35	31.05	EUR	10:09:33	ISE	00444201023TRLO0-1
189	31.05	EUR	10:09:33	ISE	00444201025TRLO0-1
108	31.05	EUR	10:09:33	ISE	00444201026TRLO0-1
132	31.05	EUR	10:10:38	ISE	00444201344TRLO0-1
93	31.05	EUR	10:10:38	ISE	00444201348TRLO0-1
66	31.03	EUR	10:10:58	ISE	00444201471TRLO0-1
128	31.03	EUR	10:11:47	ISE	00444201643TRLO0-1
290	31.03	EUR	10:13:33	ISE	00444202127TRLO0-1
398	31.05	EUR	10:15:33	ISE	00444202715TRLO0-1
184	31.07	EUR	10:16:48	ISE	00444203105TRLO0-1
28	31.07	EUR	10:17:27	ISE	00444203267TRLO0-1
226	31.07	EUR	10:17:27	ISE	00444203268TRLO0-1
361	31.07	EUR	10:19:53	ISE	00444203935TRLO0-1
95	31.08	EUR	10:19:53	ISE	00444203936TRLO0-1
333	31.06	EUR	10:23:06	ISE	00444204980TRLO0-1
57	31.06	EUR	10:23:06	ISE	00444204988TRLO0-1
180	31.06	EUR	10:23:06	ISE	00444204992TRLO0-1
92	31.07	EUR	10:23:24	ISE	00444205100TRLO0-1
241	31.03	EUR	10:25:32	ISE	00444205948TRLO0-1
122	31.03	EUR	10:25:32	ISE	00444205953TRLO0-1
66	31.02	EUR	10:25:55	ISE	00444206163TRLO0-1
128	31	EUR	10:27:01	ISE	00444206579TRLO0-1
109	31	EUR	10:27:01	ISE	00444206580TRLO0-1
119	31	EUR	10:27:38	ISE	00444206719TRLO0-1
125	31	EUR	10:28:44	ISE	00444207139TRLO0-1
65	31	EUR	10:28:44	ISE	00444207140TRLO0-1
588	31.03	EUR	10:34:01	ISE	00444208539TRLO0-1
385	31.03	EUR	10:34:01	ISE	00444208540TRLO0-1
184	31.03	EUR	10:36:21	ISE	00444209328TRLO0-1
288	31.03	EUR	10:36:21	ISE	00444209330TRLO0-1
402	31.02	EUR	10:38:02	ISE	00444209838TRLO0-1
86	31.02	EUR	10:38:02	ISE	00444209847TRLO0-1
67	30.99	EUR	10:38:21	ISE	00444209978TRLO0-1
336	31.03	EUR	10:44:19	ISE	00444211812TRLO0-1
537	31.02	EUR	10:45:59	ISE	00444212172TRLO0-1
180	31	EUR	10:45:59	ISE	00444212173TRLO0-1
417	31.01	EUR	10:45:59	ISE	00444212174TRLO0-1
104	31.02	EUR	10:48:07	ISE	00444212827TRLO0-1
160	31.02	EUR	10:48:07	ISE	00444212829TRLO0-1
524	31.01	EUR	10:49:22	ISE	00444213230TRLO0-1
127	31	EUR	10:49:22	ISE	00444213231TRLO0-1
126	31.01	EUR	10:49:22	ISE	00444213232TRLO0-1
462	31	EUR	10:51:48	ISE	00444213986TRLO0-1
299	31	EUR	10:51:48	ISE	00444214003TRLO0-1
499	31.01	EUR	10:54:28	ISE	00444214927TRLO0-1
239	31.01	EUR	10:54:29	ISE	00444214933TRLO0-1
326	31.01	EUR	10:54:44	ISE	00444215015TRLO0-1
204	31.01	EUR	10:59:58	ISE	00444216531TRLO0-1
340	31.01	EUR	10:59:58	ISE	00444216532TRLO0-1
285	31.01	EUR	10:59:58	ISE	00444216533TRLO0-1
470	31.01	EUR	10:59:58	ISE	00444216534TRLO0-1
117	31.01	EUR	10:59:58	ISE	00444216536TRLO0-1
265	31.02	EUR	11:01:28	ISE	00444217042TRLO0-1
75	31.01	EUR	11:01:47	ISE	00444217190TRLO0-1
250	31.02	EUR	11:02:11	ISE	00444217420TRLO0-1
2	31.02	EUR	11:02:11	ISE	00444217423TRLO0-1
177	31	EUR	11:05:21	ISE	00444218324TRLO0-1
137	31	EUR	11:05:21	ISE	00444218326TRLO0-1
356	31.03	EUR	11:11:19	ISE	00444219839TRLO0-1
303	31.03	EUR	11:11:19	ISE	00444219842TRLO0-1
250	31.03	EUR	11:11:20	ISE	00444219844TRLO0-1
236	31.03	EUR	11:11:20	ISE	00444219845TRLO0-1
127	31.02	EUR	11:11:40	ISE	00444219927TRLO0-1
256	31.01	EUR	11:15:00	ISE	00444220741TRLO0-1
107	31.01	EUR	11:15:00	ISE	00444220744TRLO0-1
84	31.01	EUR	11:15:00	ISE	00444220750TRLO0-1
172	31.01	EUR	11:15:00	ISE	00444220751TRLO0-1
127	31	EUR	11:15:19	ISE	00444220845TRLO0-1
4	30.99	EUR	11:17:30	ISE	00444221339TRLO0-1
166	30.99	EUR	11:17:30	ISE	00444221340TRLO0-1
145	30.99	EUR	11:17:30	ISE	00444221341TRLO0-1
96	30.99	EUR	11:17:30	ISE	00444221342TRLO0-1
69	30.99	EUR	11:17:30	ISE	00444221343TRLO0-1
8	30.97	EUR	11:18:51	ISE	00444221747TRLO0-1
234	30.97	EUR	11:19:08	ISE	00444221784TRLO0-1
419	31.07	EUR	11:23:29	ISE	00444222780TRLO0-1
81	31.07	EUR	11:23:29	ISE	00444222782TRLO0-1
231	31.07	EUR	11:23:29	ISE	00444222783TRLO0-1
65	31.06	EUR	11:25:21	ISE	00444223171TRLO0-1
211	31.06	EUR	11:25:22	ISE	00444223172TRLO0-1
65	31.04	EUR	11:25:33	ISE	00444223225TRLO0-1
178	31.06	EUR	11:27:54	ISE	00444223802TRLO0-1
210	31.06	EUR	11:27:54	ISE	00444223803TRLO0-1
435	31.06	EUR	11:31:05	ISE	00444224473TRLO0-1
96	31.06	EUR	11:31:05	ISE	00444224474TRLO0-1
180	31.05	EUR	11:32:43	ISE	00444224907TRLO0-1
114	31.05	EUR	11:32:47	ISE	00444224914TRLO0-1
65	31.04	EUR	11:33:20	ISE	00444225027TRLO0-1
87	31.04	EUR	11:34:21	ISE	00444225332TRLO0-1
43	31.04	EUR	11:34:21	ISE	00444225333TRLO0-1
88	31.04	EUR	11:34:21	ISE	00444225334TRLO0-1
59	31.04	EUR	11:35:14	ISE	00444225554TRLO0-1
67	31.04	EUR	11:35:14	ISE	00444225558TRLO0-1
122	31.03	EUR	11:35:50	ISE	00444225882TRLO0-1
235	31.03	EUR	11:37:48	ISE	00444226459TRLO0-1
66	31.03	EUR	11:37:49	ISE	00444226462TRLO0-1
65	31.02	EUR	11:38:26	ISE	00444226618TRLO0-1
426	31.05	EUR	11:41:12	ISE	00444227309TRLO0-1
91	31.05	EUR	11:41:12	ISE	00444227310TRLO0-1
130	31.05	EUR	11:42:06	ISE	00444227504TRLO0-1
94	31.05	EUR	11:42:06	ISE	00444227505TRLO0-1
123	31.05	EUR	11:42:49	ISE	00444227636TRLO0-1
67	31.05	EUR	11:42:49	ISE	00444227637TRLO0-1
48	31.06	EUR	11:44:58	ISE	00444228115TRLO0-1
373	31.06	EUR	11:44:58	ISE	00444228116TRLO0-1
181	31.06	EUR	11:46:37	ISE	00444228434TRLO0-1
138	31.06	EUR	11:46:37	ISE	00444228435TRLO0-1
70	31.06	EUR	11:46:37	ISE	00444228436TRLO0-1
116	31.04	EUR	11:47:33	ISE	00444228726TRLO0-1
355	31.04	EUR	11:53:47	ISE	00444230288TRLO0-1
280	31.04	EUR	11:53:47	ISE	00444230289TRLO0-1
250	31.04	EUR	11:53:47	ISE	00444230290TRLO0-1
73	31.04	EUR	11:53:47	ISE	00444230291TRLO0-1
187	31.04	EUR	11:53:47	ISE	00444230293TRLO0-1
267	31.03	EUR	11:56:03	ISE	00444230834TRLO0-1
113	31.03	EUR	11:56:03	ISE	00444230835TRLO0-1
21	31.03	EUR	11:56:03	ISE	00444230836TRLO0-1
218	31.03	EUR	11:59:22	ISE	00444231516TRLO0-1
213	31.03	EUR	11:59:22	ISE	00444231517TRLO0-1
295	31.03	EUR	12:02:26	ISE	00444232874TRLO0-1
132	31.03	EUR	12:02:27	ISE	00444232890TRLO0-1
173	31.03	EUR	12:02:27	ISE	00444232892TRLO0-1
137	31.03	EUR	12:02:27	ISE	00444232893TRLO0-1
315	31.04	EUR	12:04:02	ISE	00444233231TRLO0-1
67	31.04	EUR	12:04:02	ISE	00444233232TRLO0-1
135	31.05	EUR	12:05:18	ISE	00444233531TRLO0-1
129	31.05	EUR	12:05:28	ISE	00444233550TRLO0-1
131	31.06	EUR	12:05:52	ISE	00444233645TRLO0-1
100	31.06	EUR	12:06:56	ISE	00444233842TRLO0-1
136	31.06	EUR	12:06:56	ISE	00444233843TRLO0-1
258	31.06	EUR	12:10:01	ISE	00444234458TRLO0-1
250	31.06	EUR	12:10:01	ISE	00444234464TRLO0-1
208	31.06	EUR	12:10:01	ISE	00444234465TRLO0-1
312	31.05	EUR	12:12:22	ISE	00444234916TRLO0-1
194	31.05	EUR	12:12:22	ISE	00444234917TRLO0-1
67	31.04	EUR	12:12:46	ISE	00444234998TRLO0-1
242	31.03	EUR	12:13:42	ISE	00444235226TRLO0-1
226	31.04	EUR	12:15:20	ISE	00444235693TRLO0-1
148	31.04	EUR	12:15:20	ISE	00444235701TRLO0-1
172	31.04	EUR	12:18:13	ISE	00444236307TRLO0-1
261	31.04	EUR	12:18:13	ISE	00444236308TRLO0-1
150	31.03	EUR	12:18:43	ISE	00444236458TRLO0-1
29	31.03	EUR	12:18:43	ISE	00444236460TRLO0-1
122	31.03	EUR	12:19:32	ISE	00444236743TRLO0-1
227	31.03	EUR	12:20:43	ISE	00444237012TRLO0-1
174	31.04	EUR	12:26:13	ISE	00444238146TRLO0-1
223	31.04	EUR	12:26:13	ISE	00444238147TRLO0-1
250	31.04	EUR	12:26:13	ISE	00444238148TRLO0-1
200	31.04	EUR	12:26:13	ISE	00444238149TRLO0-1
143	31.04	EUR	12:26:13	ISE	00444238150TRLO0-1
64	31.03	EUR	12:26:19	ISE	00444238172TRLO0-1
19	31.03	EUR	12:26:19	ISE	00444238174TRLO0-1
50	31.02	EUR	12:26:39	ISE	00444238225TRLO0-1
14	31.02	EUR	12:26:39	ISE	00444238226TRLO0-1
91	31.03	EUR	12:27:16	ISE	00444238624TRLO0-1
250	31.02	EUR	12:27:18	ISE	00444238642TRLO0-1
441	31.02	EUR	12:27:18	ISE	00444238643TRLO0-1
129	31.03	EUR	12:31:55	ISE	00444239731TRLO0-1
228	31.04	EUR	12:35:49	ISE	00444240470TRLO0-1
338	31.04	EUR	12:35:50	ISE	00444240475TRLO0-1
110	31.04	EUR	12:35:50	ISE	00444240483TRLO0-1
349	31.04	EUR	12:44:25	ISE	00444242171TRLO0-1
491	31.04	EUR	12:44:25	ISE	00444242173TRLO0-1
12	31.07	EUR	12:50:15	ISE	00444243417TRLO0-1
95	31.07	EUR	12:54:14	ISE	00444244601TRLO0-1
250	31.07	EUR	12:54:14	ISE	00444244602TRLO0-1
63	31.07	EUR	12:54:14	ISE	00444244603TRLO0-1
250	31.07	EUR	12:54:14	ISE	00444244604TRLO0-1
272	31.07	EUR	12:54:14	ISE	00444244605TRLO0-1
108	31.07	EUR	12:54:14	ISE	00444244606TRLO0-1
200	31.07	EUR	12:54:14	ISE	00444244607TRLO0-1
214	31.07	EUR	12:54:14	ISE	00444244608TRLO0-1
345	31.08	EUR	12:59:18	ISE	00444245757TRLO0-1
250	31.08	EUR	12:59:18	ISE	00444245763TRLO0-1
198	31.08	EUR	12:59:18	ISE	00444245764TRLO0-1
638	31.07	EUR	13:05:13	ISE	00444247178TRLO0-1
500	31.07	EUR	13:05:13	ISE	00444247179TRLO0-1
18	31.07	EUR	13:05:13	ISE	00444247180TRLO0-1
60	31.06	EUR	13:06:30	ISE	00444247587TRLO0-1
500	31.06	EUR	13:06:30	ISE	00444247588TRLO0-1
740	31.06	EUR	13:08:37	ISE	00444248091TRLO0-1
250	31.06	EUR	13:08:37	ISE	00444248099TRLO0-1
318	31.08	EUR	13:13:17	ISE	00444249348TRLO0-1
314	31.08	EUR	13:13:17	ISE	00444249349TRLO0-1
250	31.08	EUR	13:13:17	ISE	00444249350TRLO0-1
360	31.08	EUR	13:13:17	ISE	00444249351TRLO0-1
200	31.08	EUR	13:13:17	ISE	00444249352TRLO0-1
7	31.08	EUR	13:13:17	ISE	00444249353TRLO0-1
25	31.07	EUR	13:14:05	ISE	00444249572TRLO0-1
92	31.07	EUR	13:14:05	ISE	00444249573TRLO0-1
268	31.06	EUR	13:16:37	ISE	00444250324TRLO0-1
349	31.06	EUR	13:16:49	ISE	00444250377TRLO0-1
73	31.06	EUR	13:16:51	ISE	00444250386TRLO0-1
243	31.06	EUR	13:20:37	ISE	00444251327TRLO0-1
105	31.09	EUR	13:27:34	ISE	00444253364TRLO0-1
1250	31.09	EUR	13:28:49	ISE	00444253798TRLO0-1
54	31.09	EUR	13:28:49	ISE	00444253799TRLO0-1
459	31.11	EUR	13:29:50	ISE	00444254128TRLO0-1
264	31.11	EUR	13:29:50	ISE	00444254129TRLO0-1
250	31.11	EUR	13:31:08	ISE	00444254553TRLO0-1
161	31.11	EUR	13:31:39	ISE	00444254696TRLO0-1
117	31.11	EUR	13:32:15	ISE	00444254878TRLO0-1
64	31.11	EUR	13:32:15	ISE	00444254883TRLO0-1
311	31.17	EUR	13:34:33	ISE	00444255666TRLO0-1
215	31.17	EUR	13:34:33	ISE	00444255679TRLO0-1
32	31.17	EUR	13:34:33	ISE	00444255680TRLO0-1
64	31.17	EUR	13:34:58	ISE	00444255775TRLO0-1
64	31.16	EUR	13:35:14	ISE	00444255852TRLO0-1
231	31.15	EUR	13:36:47	ISE	00444256327TRLO0-1
80	31.15	EUR	13:36:47	ISE	00444256329TRLO0-1
243	31.16	EUR	13:38:06	ISE	00444256636TRLO0-1
128	31.15	EUR	13:38:52	ISE	00444256873TRLO0-1
408	31.14	EUR	13:41:55	ISE	00444257677TRLO0-1
185	31.14	EUR	13:41:55	ISE	00444257679TRLO0-1
173	31.14	EUR	13:48:42	ISE	00444259503TRLO0-1
431	31.14	EUR	13:48:42	ISE	00444259504TRLO0-1
100	31.14	EUR	13:48:42	ISE	00444259508TRLO0-1
280	31.14	EUR	13:48:42	ISE	00444259511TRLO0-1
150	31.14	EUR	13:48:42	ISE	00444259512TRLO0-1
156	31.14	EUR	13:48:42	ISE	00444259513TRLO0-1
250	31.15	EUR	13:50:45	ISE	00444260137TRLO0-1
134	31.15	EUR	13:50:45	ISE	00444260138TRLO0-1
75	31.15	EUR	13:50:45	ISE	00444260140TRLO0-1
64	31.13	EUR	13:50:59	ISE	00444260197TRLO0-1
170	31.15	EUR	13:54:31	ISE	00444261431TRLO0-1
242	31.15	EUR	13:54:31	ISE	00444261432TRLO0-1
264	31.15	EUR	13:54:31	ISE	00444261433TRLO0-1
64	31.14	EUR	13:54:43	ISE	00444261493TRLO0-1
124	31.1	EUR	13:55:32	ISE	00444261706TRLO0-1
91	31.1	EUR	13:55:32	ISE	00444261708TRLO0-1
541	31.1	EUR	13:59:29	ISE	00444262822TRLO0-1
511	31.1	EUR	13:59:29	ISE	00444262823TRLO0-1
320	31.12	EUR	14:01:58	ISE	00444263602TRLO0-1
250	31.12	EUR	14:01:58	ISE	00444263603TRLO0-1
67	31.12	EUR	14:01:58	ISE	00444263604TRLO0-1
128	31.12	EUR	14:01:58	ISE	00444263605TRLO0-1
332	31.11	EUR	14:03:34	ISE	00444264083TRLO0-1
147	31.11	EUR	14:03:35	ISE	00444264085TRLO0-1
607	31.16	EUR	14:10:07	ISE	00444265861TRLO0-1
846	31.16	EUR	14:10:07	ISE	00444265862TRLO0-1
415	31.18	EUR	14:14:38	ISE	00444267287TRLO0-1
195	31.18	EUR	14:14:38	ISE	00444267289TRLO0-1
389	31.18	EUR	14:14:38	ISE	00444267290TRLO0-1
200	31.18	EUR	14:14:38	ISE	00444267291TRLO0-1
89	31.18	EUR	14:14:38	ISE	00444267292TRLO0-1
87	31.18	EUR	14:14:38	ISE	00444267293TRLO0-1
225	31.17	EUR	14:16:20	ISE	00444267682TRLO0-1
88	31.17	EUR	14:16:20	ISE	00444267685TRLO0-1
46	31.17	EUR	14:16:20	ISE	00444267686TRLO0-1
125	31.15	EUR	14:17:20	ISE	00444268036TRLO0-1
86	31.15	EUR	14:17:20	ISE	00444268040TRLO0-1
54	31.13	EUR	14:17:41	ISE	00444268160TRLO0-1
10	31.13	EUR	14:17:41	ISE	00444268161TRLO0-1
446	31.12	EUR	14:20:17	ISE	00444268919TRLO0-1
101	31.12	EUR	14:20:17	ISE	00444268922TRLO0-1
65	31.11	EUR	14:20:21	ISE	00444268972TRLO0-1
411	31.1	EUR	14:23:05	ISE	00444269990TRLO0-1
250	31.1	EUR	14:23:05	ISE	00444269991TRLO0-1
61	31.1	EUR	14:23:05	ISE	00444269992TRLO0-1
590	31.08	EUR	14:26:25	ISE	00444271100TRLO0-1
250	31.08	EUR	14:26:25	ISE	00444271113TRLO0-1
85	31.08	EUR	14:26:25	ISE	00444271117TRLO0-1
29	31.08	EUR	14:26:25	ISE	00444271121TRLO0-1
429	31.08	EUR	14:28:40	ISE	00444271897TRLO0-1
212	31.08	EUR	14:28:40	ISE	00444271899TRLO0-1
231	31.07	EUR	14:29:49	ISE	00444272268TRLO0-1
88	31.07	EUR	14:30:00	ISE	00444272358TRLO0-1
408	31.07	EUR	14:31:34	ISE	00444273562TRLO0-1
250	31.07	EUR	14:31:53	ISE	00444273785TRLO0-1
151	31.07	EUR	14:31:53	ISE	00444273786TRLO0-1
67	31.07	EUR	14:31:53	ISE	00444273788TRLO0-1
352	31.09	EUR	14:33:00	ISE	00444274377TRLO0-1
250	31.09	EUR	14:33:00	ISE	00444274380TRLO0-1
139	31.09	EUR	14:33:00	ISE	00444274382TRLO0-1
94	31.09	EUR	14:33:00	ISE	00444274386TRLO0-1
218	31.09	EUR	14:33:00	ISE	00444274388TRLO0-1
216	31.08	EUR	14:33:27	ISE	00444274713TRLO0-1
390	31.08	EUR	14:35:26	ISE	00444275852TRLO0-1
97	31.08	EUR	14:35:26	ISE	00444275855TRLO0-1
284	31.07	EUR	14:35:45	ISE	00444276029TRLO0-1
250	31.07	EUR	14:35:45	ISE	00444276030TRLO0-1
122	31.07	EUR	14:35:45	ISE	00444276031TRLO0-1
84	31.07	EUR	14:35:46	ISE	00444276035TRLO0-1
495	31.1	EUR	14:37:44	ISE	00444276868TRLO0-1
505	31.1	EUR	14:38:10	ISE	00444277093TRLO0-1
129	31.1	EUR	14:38:12	ISE	00444277138TRLO0-1
95	31.1	EUR	14:38:12	ISE	00444277140TRLO0-1
126	31.09	EUR	14:38:38	ISE	00444277381TRLO0-1
70	31.07	EUR	14:38:38	ISE	00444277450TRLO0-1
70	31.07	EUR	14:38:53	ISE	00444277854TRLO0-1
76	31.07	EUR	14:40:58	ISE	00444278606TRLO0-1
71	31.07	EUR	14:40:58	ISE	00444278608TRLO0-1
254	31.07	EUR	14:40:58	ISE	00444278609TRLO0-1
421	31.07	EUR	14:40:58	ISE	00444278618TRLO0-1
26	31.07	EUR	14:40:58	ISE	00444278619TRLO0-1
124	31.07	EUR	14:41:42	ISE	00444278884TRLO0-1
127	31.07	EUR	14:41:42	ISE	00444278885TRLO0-1
94	31.07	EUR	14:41:55	ISE	00444278968TRLO0-1
250	31.07	EUR	14:42:25	ISE	00444279164TRLO0-1
8	31.07	EUR	14:42:25	ISE	00444279168TRLO0-1
191	31.06	EUR	14:43:16	ISE	00444279609TRLO0-1
100	31.07	EUR	14:44:24	ISE	00444280097TRLO0-1
429	31.07	EUR	14:44:24	ISE	00444280098TRLO0-1
81	31.07	EUR	14:44:26	ISE	00444280106TRLO0-1
284	31.06	EUR	14:45:35	ISE	00444280574TRLO0-1
221	31.06	EUR	14:45:35	ISE	00444280576TRLO0-1
42	31.09	EUR	14:49:17	ISE	00444282296TRLO0-1
10	31.09	EUR	14:49:17	ISE	00444282297TRLO0-1
294	31.08	EUR	14:49:33	ISE	00444282452TRLO0-1
28	31.08	EUR	14:49:33	ISE	00444282478TRLO0-1
334	31.08	EUR	14:49:33	ISE	00444282481TRLO0-1
362	31.08	EUR	14:49:33	ISE	00444282485TRLO0-1
362	31.08	EUR	14:49:33	ISE	00444282491TRLO0-1
167	31.08	EUR	14:49:34	ISE	00444282498TRLO0-1
133	31.08	EUR	14:49:34	ISE	00444282500TRLO0-1
129	31.08	EUR	14:49:55	ISE	00444282665TRLO0-1
124	31.07	EUR	14:50:39	ISE	00444282937TRLO0-1
73	31.07	EUR	14:50:39	ISE	00444282939TRLO0-1
45	31.07	EUR	14:50:40	ISE	00444282949TRLO0-1
7	31.07	EUR	14:50:41	ISE	00444282959TRLO0-1
34	31.07	EUR	14:50:41	ISE	00444282960TRLO0-1
609	31.07	EUR	14:53:35	ISE	00444284328TRLO0-1
876	31.09	EUR	14:56:22	ISE	00444285972TRLO0-1
470	31.09	EUR	14:56:22	ISE	00444285973TRLO0-1
91	31.09	EUR	14:56:22	ISE	00444285974TRLO0-1
76	31.08	EUR	14:56:32	ISE	00444286022TRLO0-1
50	31.08	EUR	14:57:28	ISE	00444286473TRLO0-1
228	31.08	EUR	14:57:28	ISE	00444286474TRLO0-1
185	31.08	EUR	14:57:29	ISE	00444286484TRLO0-1
842	31.08	EUR	15:00:00	ISE	00444287628TRLO0-1
250	31.08	EUR	15:00:00	ISE	00444287679TRLO0-1
46	31.08	EUR	15:00:00	ISE	00444287681TRLO0-1
417	31.09	EUR	15:00:48	ISE	00444288314TRLO0-1
75	31.09	EUR	15:00:48	ISE	00444288316TRLO0-1
221	31.09	EUR	15:03:35	ISE	00444289610TRLO0-1
559	31.09	EUR	15:03:35	ISE	00444289611TRLO0-1
250	31.09	EUR	15:03:55	ISE	00444289869TRLO0-1
134	31.09	EUR	15:03:55	ISE	00444289870TRLO0-1
332	31.09	EUR	15:03:55	ISE	00444289872TRLO0-1
158	31.09	EUR	15:03:55	ISE	00444289873TRLO0-1
307	31.09	EUR	15:04:20	ISE	00444290039TRLO0-1
1210	31.11	EUR	15:07:16	ISE	00444291909TRLO0-1
128	31.11	EUR	15:07:16	ISE	00444291911TRLO0-1
236	31.11	EUR	15:08:03	ISE	00444292424TRLO0-1
93	31.11	EUR	15:08:03	ISE	00444292433TRLO0-1
486	31.1	EUR	15:10:36	ISE	00444293979TRLO0-1
29	31.1	EUR	15:10:36	ISE	00444293980TRLO0-1
1165	31.11	EUR	15:11:59	ISE	00444294761TRLO0-1
425	31.11	EUR	15:13:54	ISE	00444295730TRLO0-1
293	31.11	EUR	15:13:54	ISE	00444295731TRLO0-1
210	31.11	EUR	15:13:54	ISE	00444295732TRLO0-1
156	31.11	EUR	15:13:54	ISE	00444295733TRLO0-1
194	31.12	EUR	15:16:36	ISE	00444297445TRLO0-1
154	31.15	EUR	15:17:16	ISE	00444297828TRLO0-1
151	31.15	EUR	15:17:16	ISE	00444297829TRLO0-1
101	31.16	EUR	15:18:45	ISE	00444298505TRLO0-1
147	31.16	EUR	15:18:58	ISE	00444298593TRLO0-1
103	31.16	EUR	15:18:58	ISE	00444298595TRLO0-1
210	31.16	EUR	15:19:47	ISE	00444299105TRLO0-1
40	31.16	EUR	15:19:48	ISE	00444299110TRLO0-1
250	31.16	EUR	15:19:58	ISE	00444299220TRLO0-1
136	31.16	EUR	15:20:02	ISE	00444299279TRLO0-1
114	31.16	EUR	15:20:02	ISE	00444299287TRLO0-1
72	31.16	EUR	15:20:06	ISE	00444299357TRLO0-1
69	31.16	EUR	15:20:13	ISE	00444299454TRLO0-1
149	31.16	EUR	15:20:14	ISE	00444299465TRLO0-1
545	31.15	EUR	15:20:45	ISE	00444299685TRLO0-1
607	31.15	EUR	15:20:45	ISE	00444299686TRLO0-1
258	31.15	EUR	15:20:45	ISE	00444299688TRLO0-1
218	31.14	EUR	15:21:01	ISE	00444299831TRLO0-1
339	31.13	EUR	15:23:32	ISE	00444301250TRLO0-1
350	31.13	EUR	15:23:32	ISE	00444301257TRLO0-1
456	31.14	EUR	15:25:46	ISE	00444302719TRLO0-1
541	31.14	EUR	15:25:46	ISE	00444302720TRLO0-1
27	31.14	EUR	15:25:46	ISE	00444302722TRLO0-1
223	31.14	EUR	15:25:47	ISE	00444302723TRLO0-1
200	31.14	EUR	15:25:47	ISE	00444302724TRLO0-1
145	31.14	EUR	15:25:47	ISE	00444302725TRLO0-1
393	31.13	EUR	15:26:28	ISE	00444303153TRLO0-1
65	31.13	EUR	15:26:29	ISE	00444303190TRLO0-1
879	31.16	EUR	15:31:45	ISE	00444305915TRLO0-1
250	31.16	EUR	15:31:45	ISE	00444305916TRLO0-1
200	31.16	EUR	15:31:45	ISE	00444305917TRLO0-1
460	31.16	EUR	15:31:45	ISE	00444305918TRLO0-1
250	31.16	EUR	15:31:45	ISE	00444305919TRLO0-1
113	31.16	EUR	15:31:45	ISE	00444305920TRLO0-1
159	31.16	EUR	15:31:45	ISE	00444305922TRLO0-1
166	31.16	EUR	15:32:52	ISE	00444306581TRLO0-1
102	31.16	EUR	15:32:52	ISE	00444306582TRLO0-1
140	31.16	EUR	15:32:53	ISE	00444306583TRLO0-1
363	31.17	EUR	15:37:13	ISE	00444308744TRLO0-1
126	31.17	EUR	15:37:20	ISE	00444308797TRLO0-1
444	31.17	EUR	15:37:20	ISE	00444308799TRLO0-1
250	31.18	EUR	15:39:31	ISE	00444309975TRLO0-1
250	31.18	EUR	15:39:31	ISE	00444309977TRLO0-1
3	31.18	EUR	15:39:31	ISE	00444309978TRLO0-1
250	31.18	EUR	15:39:31	ISE	00444309980TRLO0-1
250	31.18	EUR	15:39:32	ISE	00444309982TRLO0-1
80	31.18	EUR	15:39:32	ISE	00444309983TRLO0-1
250	31.18	EUR	15:39:32	ISE	00444309984TRLO0-1
100	31.18	EUR	15:39:32	ISE	00444309985TRLO0-1
250	31.18	EUR	15:39:32	ISE	00444309986TRLO0-1
3	31.18	EUR	15:39:32	ISE	00444309987TRLO0-1
1116	31.18	EUR	15:43:52	ISE	00444311907TRLO0-1
1266	31.18	EUR	15:43:52	ISE	00444311910TRLO0-1
200	31.18	EUR	15:43:52	ISE	00444311911TRLO0-1
92	31.18	EUR	15:43:52	ISE	00444311912TRLO0-1
234	31.19	EUR	15:47:51	ISE	00444313698TRLO0-1
117	31.19	EUR	15:47:51	ISE	00444313700TRLO0-1
137	31.19	EUR	15:47:51	ISE	00444313706TRLO0-1
119	31.19	EUR	15:47:52	ISE	00444313707TRLO0-1
7	31.19	EUR	15:47:52	ISE	00444313708TRLO0-1
117	31.19	EUR	15:47:56	ISE	00444313735TRLO0-1
137	31.19	EUR	15:47:57	ISE	00444313748TRLO0-1
679	31.19	EUR	15:50:31	ISE	00444314919TRLO0-1
241	31.19	EUR	15:50:31	ISE	00444314920TRLO0-1
490	31.19	EUR	15:50:31	ISE	00444314921TRLO0-1
200	31.19	EUR	15:50:31	ISE	00444314922TRLO0-1
41	31.19	EUR	15:50:31	ISE	00444314923TRLO0-1
778	31.19	EUR	15:54:40	ISE	00444316821TRLO0-1
250	31.19	EUR	15:54:40	ISE	00444316822TRLO0-1
250	31.19	EUR	15:54:40	ISE	00444316824TRLO0-1
245	31.19	EUR	15:54:40	ISE	00444316825TRLO0-1
633	31.19	EUR	15:54:40	ISE	00444316826TRLO0-1
196	31.19	EUR	15:54:40	ISE	00444316829TRLO0-1
60	31.19	EUR	15:58:32	ISE	00444318370TRLO0-1
129	31.19	EUR	15:58:32	ISE	00444318377TRLO0-1
121	31.19	EUR	15:58:33	ISE	00444318380TRLO0-1
799	31.19	EUR	15:59:20	ISE	00444318687TRLO0-1
121	31.19	EUR	15:59:20	ISE	00444318688TRLO0-1
195	31.19	EUR	15:59:23	ISE	00444318730TRLO0-1
937	31.19	EUR	15:59:26	ISE	00444318755TRLO0-1
95	31.19	EUR	15:59:26	ISE	00444318758TRLO0-1
260	31.19	EUR	16:00:54	ISE	00444319574TRLO0-1
10	31.19	EUR	16:00:54	ISE	00444319576TRLO0-1
83	31.19	EUR	16:00:54	ISE	00444319577TRLO0-1
27	31.19	EUR	16:00:54	ISE	00444319578TRLO0-1
260	31.19	EUR	16:01:01	ISE	00444319631TRLO0-1
66	31.18	EUR	16:01:06	ISE	00444319675TRLO0-1
440	31.21	EUR	16:03:32	ISE	00444320739TRLO0-1
377	31.21	EUR	16:03:34	ISE	00444320771TRLO0-1
123	31.21	EUR	16:03:34	ISE	00444320773TRLO0-1
94	31.25	EUR	16:07:56	ISE	00444322719TRLO0-1
167	31.25	EUR	16:07:56	ISE	00444322721TRLO0-1
142	31.25	EUR	16:07:56	ISE	00444322724TRLO0-1
71	31.25	EUR	16:07:56	ISE	00444322725TRLO0-1
250	31.25	EUR	16:07:56	ISE	00444322726TRLO0-1
12	31.25	EUR	16:07:56	ISE	00444322727TRLO0-1
779	31.26	EUR	16:08:20	ISE	00444322927TRLO0-1
390	31.26	EUR	16:08:20	ISE	00444322928TRLO0-1
75	31.25	EUR	16:08:37	ISE	00444323031TRLO0-1
76	31.25	EUR	16:08:37	ISE	00444323032TRLO0-1
38	31.24	EUR	16:08:52	ISE	00444323160TRLO0-1
10	31.24	EUR	16:08:52	ISE	00444323162TRLO0-1
17	31.24	EUR	16:08:52	ISE	00444323164TRLO0-1
315	31.23	EUR	16:10:25	ISE	00444323893TRLO0-1
177	31.23	EUR	16:10:25	ISE	00444323897TRLO0-1
91	31.23	EUR	16:11:49	ISE	00444324572TRLO0-1
109	31.23	EUR	16:11:49	ISE	00444324573TRLO0-1
25	31.23	EUR	16:11:49	ISE	00444324574TRLO0-1
151	31.23	EUR	16:11:49	ISE	00444324576TRLO0-1
149	31.21	EUR	16:13:35	ISE	00444325596TRLO0-1
240	31.21	EUR	16:13:35	ISE	00444325597TRLO0-1
67	31.21	EUR	16:13:35	ISE	00444325599TRLO0-1
31	31.24	EUR	16:15:35	ISE	00444326898TRLO0-1
250	31.24	EUR	16:15:35	ISE	00444326901TRLO0-1
57	31.24	EUR	16:15:35	ISE	00444326902TRLO0-1
41	31.24	EUR	16:15:35	ISE	00444326903TRLO0-1
37	31.24	EUR	16:15:35	ISE	00444326904TRLO0-1

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

POSCKCDNABKDQCD

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94