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

30th Sep 2019 07:00

RNS Number : 0324O

CRH PLC

30 September 2019

30th September 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 27th 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:			125,000
Highest price paid per share:			€31.33
Lowest price paid per share:			€30.99
Volume weighted average price paid:			€31.1464

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 49,236,558 of its ordinary shares in treasury which represent 5.83% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 794,153,780 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	31.1464	125,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
64	31.11	EUR	08:00:20	ISE	00445476131TRLO0-1
5	31.01	EUR	08:00:33	ISE	00445476784TRLO0-1
101	31.01	EUR	08:00:33	ISE	00445476785TRLO0-1
297	31.02	EUR	08:01:40	ISE	00445477190TRLO0-1
30	31.06	EUR	08:01:41	ISE	00445477191TRLO0-1
241	31.02	EUR	08:01:42	ISE	00445477193TRLO0-1
95	31.02	EUR	08:01:42	ISE	00445477194TRLO0-1
281	31.09	EUR	08:02:43	ISE	00445477355TRLO0-1
247	31.17	EUR	08:04:28	ISE	00445477706TRLO0-1
321	31.17	EUR	08:04:28	ISE	00445477707TRLO0-1
356	31.16	EUR	08:04:29	ISE	00445477710TRLO0-1
185	31.16	EUR	08:04:29	ISE	00445477712TRLO0-1
175	31.16	EUR	08:04:29	ISE	00445477713TRLO0-1
10	31.16	EUR	08:04:30	ISE	00445477714TRLO0-1
87	31.15	EUR	08:04:30	ISE	00445477715TRLO0-1
106	31.14	EUR	08:05:23	ISE	00445478047TRLO0-1
209	31.15	EUR	08:05:46	ISE	00445478134TRLO0-1
241	31.14	EUR	08:05:46	ISE	00445478136TRLO0-1
231	31.14	EUR	08:05:46	ISE	00445478137TRLO0-1
17	31.13	EUR	08:05:53	ISE	00445478167TRLO0-1
8	31.13	EUR	08:05:53	ISE	00445478168TRLO0-1
31	31.11	EUR	08:05:55	ISE	00445478169TRLO0-1
34	31.11	EUR	08:05:55	ISE	00445478170TRLO0-1
74	31.1	EUR	08:06:06	ISE	00445478222TRLO0-1
43	31.1	EUR	08:06:06	ISE	00445478224TRLO0-1
45	31.1	EUR	08:06:11	ISE	00445478236TRLO0-1
42	31.1	EUR	08:06:13	ISE	00445478246TRLO0-1
18	31.1	EUR	08:06:13	ISE	00445478247TRLO0-1
11	31.1	EUR	08:06:13	ISE	00445478249TRLO0-1
16	31.09	EUR	08:06:29	ISE	00445478303TRLO0-1
232	31.11	EUR	08:06:54	ISE	00445478365TRLO0-1
232	31.11	EUR	08:06:54	ISE	00445478366TRLO0-1
102	31.14	EUR	08:07:27	ISE	00445478494TRLO0-1
133	31.14	EUR	08:07:27	ISE	00445478495TRLO0-1
133	31.14	EUR	08:07:27	ISE	00445478496TRLO0-1
37	31.16	EUR	08:08:26	ISE	00445478638TRLO0-1
17	31.16	EUR	08:08:27	ISE	00445478640TRLO0-1
11	31.16	EUR	08:08:27	ISE	00445478641TRLO0-1
9	31.16	EUR	08:08:27	ISE	00445478642TRLO0-1
14	31.16	EUR	08:08:30	ISE	00445478658TRLO0-1
34	31.16	EUR	08:08:30	ISE	00445478659TRLO0-1
168	31.16	EUR	08:08:30	ISE	00445478660TRLO0-1
492	31.14	EUR	08:08:38	ISE	00445478675TRLO0-1
270	31.12	EUR	08:08:47	ISE	00445478684TRLO0-1
116	31.12	EUR	08:08:53	ISE	00445478711TRLO0-1
90	31.11	EUR	08:08:53	ISE	00445478712TRLO0-1
64	31.09	EUR	08:09:01	ISE	00445478746TRLO0-1
139	31.11	EUR	08:09:51	ISE	00445479033TRLO0-1
139	31.11	EUR	08:09:51	ISE	00445479037TRLO0-1
123	31.11	EUR	08:09:51	ISE	00445479038TRLO0-1
123	31.11	EUR	08:09:52	ISE	00445479041TRLO0-1
112	31.1	EUR	08:10:18	ISE	00445479168TRLO0-1
121	31.1	EUR	08:10:31	ISE	00445479270TRLO0-1
283	31.21	EUR	08:15:54	ISE	00445480410TRLO0-1
47	31.21	EUR	08:15:54	ISE	00445480411TRLO0-1
131	31.3	EUR	08:16:49	ISE	00445480633TRLO0-1
92	31.28	EUR	08:16:50	ISE	00445480635TRLO0-1
180	31.28	EUR	08:16:50	ISE	00445480636TRLO0-1
180	31.28	EUR	08:16:50	ISE	00445480638TRLO0-1
276	31.26	EUR	08:16:52	ISE	00445480648TRLO0-1
438	31.26	EUR	08:16:52	ISE	00445480649TRLO0-1
285	31.24	EUR	08:17:05	ISE	00445480695TRLO0-1
134	31.24	EUR	08:17:05	ISE	00445480702TRLO0-1
64	31.22	EUR	08:17:18	ISE	00445480734TRLO0-1
26	31.2	EUR	08:17:43	ISE	00445480814TRLO0-1
79	31.2	EUR	08:17:43	ISE	00445480815TRLO0-1
22	31.2	EUR	08:17:43	ISE	00445480816TRLO0-1
127	31.18	EUR	08:18:23	ISE	00445481024TRLO0-1
150	31.18	EUR	08:18:23	ISE	00445481025TRLO0-1
184	31.19	EUR	08:20:07	ISE	00445481466TRLO0-1
232	31.19	EUR	08:20:07	ISE	00445481467TRLO0-1
139	31.2	EUR	08:20:30	ISE	00445481556TRLO0-1
139	31.2	EUR	08:20:34	ISE	00445481577TRLO0-1
188	31.24	EUR	08:21:21	ISE	00445481760TRLO0-1
109	31.23	EUR	08:21:21	ISE	00445481761TRLO0-1
298	31.23	EUR	08:23:01	ISE	00445482258TRLO0-1
249	31.22	EUR	08:23:01	ISE	00445482259TRLO0-1
143	31.22	EUR	08:24:01	ISE	00445482479TRLO0-1
125	31.22	EUR	08:24:02	ISE	00445482487TRLO0-1
78	31.22	EUR	08:24:02	ISE	00445482488TRLO0-1
90	31.21	EUR	08:24:07	ISE	00445482499TRLO0-1
287	31.2	EUR	08:25:31	ISE	00445482809TRLO0-1
191	31.2	EUR	08:25:39	ISE	00445482837TRLO0-1
37	31.2	EUR	08:25:46	ISE	00445482858TRLO0-1
103	31.2	EUR	08:25:46	ISE	00445482859TRLO0-1
240	31.18	EUR	08:26:41	ISE	00445483082TRLO0-1
61	31.19	EUR	08:28:13	ISE	00445483388TRLO0-1
207	31.19	EUR	08:28:13	ISE	00445483389TRLO0-1
253	31.19	EUR	08:28:13	ISE	00445483390TRLO0-1
49	31.16	EUR	08:29:18	ISE	00445483616TRLO0-1
69	31.16	EUR	08:29:18	ISE	00445483617TRLO0-1
73	31.16	EUR	08:29:18	ISE	00445483618TRLO0-1
116	31.16	EUR	08:29:18	ISE	00445483619TRLO0-1
18	31.17	EUR	08:30:46	ISE	00445483938TRLO0-1
49	31.17	EUR	08:30:46	ISE	00445483939TRLO0-1
59	31.24	EUR	08:33:40	ISE	00445484590TRLO0-1
71	31.24	EUR	08:33:47	ISE	00445484606TRLO0-1
59	31.24	EUR	08:34:13	ISE	00445484729TRLO0-1
90	31.24	EUR	08:34:14	ISE	00445484737TRLO0-1
30	31.24	EUR	08:34:14	ISE	00445484760TRLO0-1
250	31.23	EUR	08:34:18	ISE	00445484788TRLO0-1
135	31.23	EUR	08:34:18	ISE	00445484789TRLO0-1
153	31.25	EUR	08:34:59	ISE	00445484977TRLO0-1
180	31.25	EUR	08:34:59	ISE	00445484978TRLO0-1
180	31.25	EUR	08:34:59	ISE	00445484979TRLO0-1
3	31.25	EUR	08:35:23	ISE	00445485111TRLO0-1
71	31.25	EUR	08:35:23	ISE	00445485112TRLO0-1
361	31.24	EUR	08:35:23	ISE	00445485113TRLO0-1
200	31.24	EUR	08:35:27	ISE	00445485136TRLO0-1
200	31.24	EUR	08:35:27	ISE	00445485137TRLO0-1
98	31.26	EUR	08:37:02	ISE	00445485534TRLO0-1
250	31.26	EUR	08:40:55	ISE	00445486450TRLO0-1
270	31.33	EUR	08:44:48	ISE	00445487230TRLO0-1
250	31.33	EUR	08:44:48	ISE	00445487231TRLO0-1
120	31.33	EUR	08:44:48	ISE	00445487232TRLO0-1
19	31.33	EUR	08:44:48	ISE	00445487233TRLO0-1
250	31.33	EUR	08:44:48	ISE	00445487234TRLO0-1
120	31.33	EUR	08:44:48	ISE	00445487235TRLO0-1
19	31.33	EUR	08:44:48	ISE	00445487236TRLO0-1
593	31.32	EUR	08:44:53	ISE	00445487247TRLO0-1
63	31.3	EUR	08:45:02	ISE	00445487272TRLO0-1
3	31.29	EUR	08:45:21	ISE	00445487331TRLO0-1
61	31.29	EUR	08:45:21	ISE	00445487332TRLO0-1
66	31.27	EUR	08:45:36	ISE	00445487379TRLO0-1
215	31.26	EUR	08:46:26	ISE	00445487521TRLO0-1
448	31.25	EUR	08:49:44	ISE	00445488302TRLO0-1
211	31.25	EUR	08:49:44	ISE	00445488306TRLO0-1
92	31.26	EUR	08:56:03	ISE	00445489535TRLO0-1
171	31.27	EUR	08:59:05	ISE	00445490071TRLO0-1
184	31.27	EUR	08:59:24	ISE	00445490123TRLO0-1
137	31.27	EUR	09:00:03	ISE	00445490227TRLO0-1
228	31.27	EUR	09:00:16	ISE	00445490275TRLO0-1
296	31.27	EUR	09:00:16	ISE	00445490276TRLO0-1
80	31.27	EUR	09:00:16	ISE	00445490277TRLO0-1
216	31.27	EUR	09:00:16	ISE	00445490278TRLO0-1
63	31.25	EUR	09:00:47	ISE	00445490387TRLO0-1
206	31.25	EUR	09:00:47	ISE	00445490388TRLO0-1
14	31.25	EUR	09:00:47	ISE	00445490389TRLO0-1
186	31.25	EUR	09:00:51	ISE	00445490395TRLO0-1
67	31.23	EUR	09:01:11	ISE	00445490456TRLO0-1
127	31.22	EUR	09:01:48	ISE	00445490595TRLO0-1
7	31.22	EUR	09:01:48	ISE	00445490596TRLO0-1
89	31.22	EUR	09:01:48	ISE	00445490597TRLO0-1
131	31.19	EUR	09:03:16	ISE	00445490878TRLO0-1
257	31.19	EUR	09:03:25	ISE	00445490897TRLO0-1
472	31.17	EUR	09:05:11	ISE	00445491325TRLO0-1
438	31.16	EUR	09:07:22	ISE	00445491718TRLO0-1
96	31.16	EUR	09:07:25	ISE	00445491721TRLO0-1
65	31.16	EUR	09:07:38	ISE	00445491769TRLO0-1
65	31.15	EUR	09:07:56	ISE	00445491799TRLO0-1
65	31.14	EUR	09:08:18	ISE	00445491852TRLO0-1
44	31.17	EUR	09:08:41	ISE	00445491921TRLO0-1
71	31.17	EUR	09:08:42	ISE	00445491923TRLO0-1
131	31.15	EUR	09:09:17	ISE	00445492051TRLO0-1
236	31.14	EUR	09:10:33	ISE	00445492258TRLO0-1
66	31.11	EUR	09:10:53	ISE	00445492352TRLO0-1
67	31.07	EUR	09:11:42	ISE	00445492491TRLO0-1
250	31.07	EUR	09:11:43	ISE	00445492492TRLO0-1
12	31.07	EUR	09:11:43	ISE	00445492493TRLO0-1
85	31.07	EUR	09:11:43	ISE	00445492496TRLO0-1
140	31.07	EUR	09:11:43	ISE	00445492497TRLO0-1
86	31.07	EUR	09:12:20	ISE	00445492610TRLO0-1
115	31.07	EUR	09:12:31	ISE	00445492761TRLO0-1
210	31.09	EUR	09:13:05	ISE	00445492946TRLO0-1
103	31.09	EUR	09:13:05	ISE	00445492947TRLO0-1
103	31.09	EUR	09:13:28	ISE	00445493019TRLO0-1
32	31.09	EUR	09:13:28	ISE	00445493020TRLO0-1
170	31.08	EUR	09:14:17	ISE	00445493198TRLO0-1
4	31.08	EUR	09:14:17	ISE	00445493199TRLO0-1
82	31.07	EUR	09:14:31	ISE	00445493231TRLO0-1
71	31.07	EUR	09:14:31	ISE	00445493248TRLO0-1
13	31.07	EUR	09:14:33	ISE	00445493251TRLO0-1
61	31.07	EUR	09:14:33	ISE	00445493252TRLO0-1
76	31.07	EUR	09:15:11	ISE	00445493361TRLO0-1
26	31.07	EUR	09:15:11	ISE	00445493362TRLO0-1
58	31.07	EUR	09:15:43	ISE	00445493483TRLO0-1
88	31.07	EUR	09:15:47	ISE	00445493494TRLO0-1
61	31.06	EUR	09:15:47	ISE	00445493495TRLO0-1
6	31.06	EUR	09:15:47	ISE	00445493496TRLO0-1
429	31.05	EUR	09:16:03	ISE	00445493574TRLO0-1
228	31.05	EUR	09:16:03	ISE	00445493575TRLO0-1
127	31.05	EUR	09:16:03	ISE	00445493576TRLO0-1
642	31.05	EUR	09:16:03	ISE	00445493577TRLO0-1
200	31.04	EUR	09:16:32	ISE	00445493702TRLO0-1
250	31.04	EUR	09:16:32	ISE	00445493703TRLO0-1
79	31.04	EUR	09:16:32	ISE	00445493704TRLO0-1
68	31.04	EUR	09:16:33	ISE	00445493707TRLO0-1
109	31.04	EUR	09:16:58	ISE	00445493815TRLO0-1
136	31.04	EUR	09:16:58	ISE	00445493816TRLO0-1
252	31.04	EUR	09:16:58	ISE	00445493817TRLO0-1
15	31.03	EUR	09:17:04	ISE	00445493830TRLO0-1
342	31.03	EUR	09:17:05	ISE	00445493833TRLO0-1
19	31.07	EUR	09:21:12	ISE	00445494644TRLO0-1
66	31.07	EUR	09:21:12	ISE	00445494645TRLO0-1
242	31.07	EUR	09:21:12	ISE	00445494646TRLO0-1
120	31.07	EUR	09:21:12	ISE	00445494647TRLO0-1
38	31.07	EUR	09:21:12	ISE	00445494648TRLO0-1
65	31.07	EUR	09:21:12	ISE	00445494649TRLO0-1
73	31.08	EUR	09:22:09	ISE	00445494782TRLO0-1
93	31.08	EUR	09:22:09	ISE	00445494783TRLO0-1
276	31.08	EUR	09:22:14	ISE	00445494797TRLO0-1
241	31.09	EUR	09:24:17	ISE	00445495158TRLO0-1
1	31.08	EUR	09:24:27	ISE	00445495189TRLO0-1
460	31.08	EUR	09:24:27	ISE	00445495190TRLO0-1
282	31.08	EUR	09:24:28	ISE	00445495192TRLO0-1
70	31.08	EUR	09:24:28	ISE	00445495193TRLO0-1
200	31.08	EUR	09:24:28	ISE	00445495194TRLO0-1
3	31.08	EUR	09:24:28	ISE	00445495195TRLO0-1
260	31.08	EUR	09:25:45	ISE	00445495495TRLO0-1
4	31.1	EUR	09:33:03	ISE	00445496998TRLO0-1
31	31.1	EUR	09:33:03	ISE	00445496999TRLO0-1
219	31.1	EUR	09:33:04	ISE	00445497003TRLO0-1
161	31.14	EUR	09:36:40	ISE	00445497794TRLO0-1
250	31.14	EUR	09:36:40	ISE	00445497795TRLO0-1
324	31.14	EUR	09:37:12	ISE	00445497884TRLO0-1
17	31.14	EUR	09:37:13	ISE	00445497886TRLO0-1
109	31.14	EUR	09:37:13	ISE	00445497887TRLO0-1
67	31.14	EUR	09:37:14	ISE	00445497890TRLO0-1
74	31.14	EUR	09:37:15	ISE	00445497893TRLO0-1
249	31.14	EUR	09:38:07	ISE	00445498069TRLO0-1
324	31.13	EUR	09:38:07	ISE	00445498071TRLO0-1
324	31.13	EUR	09:38:07	ISE	00445498072TRLO0-1
1	31.12	EUR	09:38:10	ISE	00445498082TRLO0-1
63	31.12	EUR	09:38:10	ISE	00445498083TRLO0-1
121	31.11	EUR	09:38:52	ISE	00445498194TRLO0-1
54	31.11	EUR	09:38:52	ISE	00445498198TRLO0-1
38	31.11	EUR	09:38:52	ISE	00445498199TRLO0-1
240	31.09	EUR	09:39:39	ISE	00445498333TRLO0-1
233	31.11	EUR	09:43:36	ISE	00445498951TRLO0-1
68	31.11	EUR	09:45:00	ISE	00445499170TRLO0-1
200	31.11	EUR	09:45:54	ISE	00445499354TRLO0-1
76	31.11	EUR	09:45:54	ISE	00445499355TRLO0-1
84	31.11	EUR	09:45:54	ISE	00445499356TRLO0-1
200	31.11	EUR	09:45:54	ISE	00445499357TRLO0-1
50	31.11	EUR	09:45:54	ISE	00445499358TRLO0-1
100	31.11	EUR	09:45:54	ISE	00445499359TRLO0-1
134	31.11	EUR	09:45:54	ISE	00445499360TRLO0-1
9	31.09	EUR	09:47:04	ISE	00445499602TRLO0-1
120	31.09	EUR	09:47:04	ISE	00445499604TRLO0-1
130	31.08	EUR	09:47:34	ISE	00445499702TRLO0-1
238	31.09	EUR	09:53:23	ISE	00445500971TRLO0-1
21	31.09	EUR	09:53:24	ISE	00445500972TRLO0-1
52	31.09	EUR	09:53:27	ISE	00445500979TRLO0-1
6	31.09	EUR	09:53:28	ISE	00445500980TRLO0-1
86	31.08	EUR	09:53:53	ISE	00445501090TRLO0-1
179	31.08	EUR	09:53:53	ISE	00445501092TRLO0-1
225	31.08	EUR	09:53:53	ISE	00445501093TRLO0-1
54	31.07	EUR	09:55:37	ISE	00445501430TRLO0-1
161	31.07	EUR	09:55:37	ISE	00445501432TRLO0-1
141	31.09	EUR	10:02:43	ISE	00445502693TRLO0-1
77	31.1	EUR	10:04:23	ISE	00445502978TRLO0-1
24	31.1	EUR	10:04:24	ISE	00445502982TRLO0-1
50	31.1	EUR	10:04:24	ISE	00445502983TRLO0-1
246	31.09	EUR	10:05:33	ISE	00445503201TRLO0-1
246	31.11	EUR	10:07:41	ISE	00445503629TRLO0-1
200	31.11	EUR	10:07:41	ISE	00445503630TRLO0-1
288	31.11	EUR	10:07:41	ISE	00445503631TRLO0-1
17	31.11	EUR	10:07:41	ISE	00445503632TRLO0-1
24	31.11	EUR	10:07:41	ISE	00445503633TRLO0-1
58	31.11	EUR	10:07:42	ISE	00445503634TRLO0-1
86	31.11	EUR	10:07:42	ISE	00445503638TRLO0-1
456	31.13	EUR	10:10:16	ISE	00445504212TRLO0-1
240	31.13	EUR	10:10:16	ISE	00445504214TRLO0-1
124	31.13	EUR	10:10:16	ISE	00445504215TRLO0-1
4	31.11	EUR	10:11:33	ISE	00445504424TRLO0-1
211	31.11	EUR	10:11:33	ISE	00445504425TRLO0-1
16	31.11	EUR	10:11:33	ISE	00445504426TRLO0-1
120	31.11	EUR	10:11:40	ISE	00445504448TRLO0-1
1	31.1	EUR	10:11:50	ISE	00445504492TRLO0-1
66	31.1	EUR	10:11:50	ISE	00445504493TRLO0-1
58	31.11	EUR	10:12:57	ISE	00445504660TRLO0-1
173	31.11	EUR	10:12:57	ISE	00445504661TRLO0-1
49	31.11	EUR	10:13:02	ISE	00445504667TRLO0-1
35	31.11	EUR	10:13:02	ISE	00445504668TRLO0-1
138	31.11	EUR	10:14:16	ISE	00445504826TRLO0-1
384	31.11	EUR	10:16:26	ISE	00445505213TRLO0-1
91	31.11	EUR	10:16:26	ISE	00445505214TRLO0-1
64	31.1	EUR	10:16:42	ISE	00445505282TRLO0-1
3	31.1	EUR	10:20:19	ISE	00445505803TRLO0-1
81	31.1	EUR	10:20:19	ISE	00445505808TRLO0-1
120	31.1	EUR	10:22:02	ISE	00445506161TRLO0-1
992	31.11	EUR	10:27:01	ISE	00445507050TRLO0-1
250	31.11	EUR	10:27:01	ISE	00445507051TRLO0-1
70	31.11	EUR	10:27:01	ISE	00445507052TRLO0-1
453	31.18	EUR	10:28:45	ISE	00445507296TRLO0-1
65	31.22	EUR	10:28:57	ISE	00445507346TRLO0-1
249	31.23	EUR	10:30:00	ISE	00445507469TRLO0-1
66	31.22	EUR	10:30:09	ISE	00445507497TRLO0-1
128	31.22	EUR	10:30:50	ISE	00445507622TRLO0-1
209	31.24	EUR	10:32:11	ISE	00445507840TRLO0-1
104	31.24	EUR	10:32:12	ISE	00445507841TRLO0-1
360	31.21	EUR	10:35:42	ISE	00445508294TRLO0-1
66	31.19	EUR	10:35:53	ISE	00445508327TRLO0-1
113	31.18	EUR	10:36:16	ISE	00445508403TRLO0-1
24	31.19	EUR	10:37:37	ISE	00445508612TRLO0-1
204	31.19	EUR	10:37:52	ISE	00445508627TRLO0-1
155	31.19	EUR	10:37:52	ISE	00445508629TRLO0-1
102	31.19	EUR	10:40:35	ISE	00445509006TRLO0-1
126	31.19	EUR	10:40:35	ISE	00445509008TRLO0-1
297	31.19	EUR	10:40:35	ISE	00445509009TRLO0-1
161	31.18	EUR	10:41:31	ISE	00445509134TRLO0-1
145	31.18	EUR	10:41:42	ISE	00445509177TRLO0-1
27	31.19	EUR	10:45:24	ISE	00445509588TRLO0-1
108	31.19	EUR	10:47:10	ISE	00445509756TRLO0-1
59	31.19	EUR	10:47:35	ISE	00445509807TRLO0-1
69	31.19	EUR	10:47:43	ISE	00445509831TRLO0-1
124	31.19	EUR	10:47:43	ISE	00445509833TRLO0-1
140	31.19	EUR	10:49:30	ISE	00445510154TRLO0-1
60	31.19	EUR	10:49:35	ISE	00445510168TRLO0-1
4	31.19	EUR	10:49:35	ISE	00445510169TRLO0-1
227	31.2	EUR	10:50:09	ISE	00445510299TRLO0-1
161	31.2	EUR	10:51:11	ISE	00445510474TRLO0-1
70	31.2	EUR	10:51:12	ISE	00445510480TRLO0-1
3	31.2	EUR	10:51:12	ISE	00445510481TRLO0-1
59	31.2	EUR	10:51:15	ISE	00445510488TRLO0-1
84	31.2	EUR	10:52:59	ISE	00445510769TRLO0-1
170	31.2	EUR	10:52:59	ISE	00445510770TRLO0-1
119	31.21	EUR	10:53:52	ISE	00445510916TRLO0-1
92	31.21	EUR	10:53:52	ISE	00445510932TRLO0-1
51	31.21	EUR	10:53:52	ISE	00445510933TRLO0-1
114	31.2	EUR	10:53:53	ISE	00445510935TRLO0-1
61	31.2	EUR	10:53:58	ISE	00445510941TRLO0-1
74	31.2	EUR	10:53:58	ISE	00445510948TRLO0-1
95	31.21	EUR	10:54:00	ISE	00445510981TRLO0-1
324	31.23	EUR	10:54:15	ISE	00445511047TRLO0-1
200	31.26	EUR	10:54:41	ISE	00445511151TRLO0-1
68	31.26	EUR	10:54:41	ISE	00445511152TRLO0-1
94	31.26	EUR	10:54:41	ISE	00445511153TRLO0-1
130	31.24	EUR	10:55:27	ISE	00445511288TRLO0-1
226	31.25	EUR	10:57:29	ISE	00445511583TRLO0-1
113	31.25	EUR	10:57:29	ISE	00445511585TRLO0-1
122	31.24	EUR	10:58:27	ISE	00445511712TRLO0-1
3	31.24	EUR	10:58:27	ISE	00445511713TRLO0-1
46	31.23	EUR	10:59:57	ISE	00445511999TRLO0-1
183	31.23	EUR	10:59:57	ISE	00445512000TRLO0-1
9	31.23	EUR	10:59:57	ISE	00445512001TRLO0-1
64	31.22	EUR	10:59:59	ISE	00445512005TRLO0-1
124	31.21	EUR	11:01:01	ISE	00445512265TRLO0-1
65	31.2	EUR	11:01:30	ISE	00445512359TRLO0-1
201	31.2	EUR	11:05:10	ISE	00445512892TRLO0-1
27	31.2	EUR	11:05:10	ISE	00445512893TRLO0-1
229	31.2	EUR	11:05:11	ISE	00445512897TRLO0-1
205	31.19	EUR	11:07:42	ISE	00445513353TRLO0-1
115	31.19	EUR	11:07:42	ISE	00445513355TRLO0-1
73	31.19	EUR	11:10:37	ISE	00445513746TRLO0-1
200	31.19	EUR	11:10:37	ISE	00445513747TRLO0-1
67	31.19	EUR	11:10:49	ISE	00445513788TRLO0-1
14	31.19	EUR	11:10:49	ISE	00445513789TRLO0-1
64	31.19	EUR	11:10:59	ISE	00445513834TRLO0-1
382	31.24	EUR	11:17:02	ISE	00445514821TRLO0-1
200	31.24	EUR	11:17:02	ISE	00445514822TRLO0-1
208	31.24	EUR	11:17:02	ISE	00445514823TRLO0-1
358	31.23	EUR	11:20:09	ISE	00445515555TRLO0-1
36	31.23	EUR	11:20:09	ISE	00445515556TRLO0-1
188	31.23	EUR	11:20:09	ISE	00445515557TRLO0-1
135	31.23	EUR	11:22:08	ISE	00445515967TRLO0-1
153	31.23	EUR	11:22:20	ISE	00445516016TRLO0-1
64	31.22	EUR	11:22:40	ISE	00445516118TRLO0-1
65	31.21	EUR	11:23:27	ISE	00445516309TRLO0-1
70	31.19	EUR	11:24:02	ISE	00445516441TRLO0-1
55	31.19	EUR	11:24:02	ISE	00445516442TRLO0-1
65	31.19	EUR	11:26:37	ISE	00445517005TRLO0-1
208	31.19	EUR	11:26:37	ISE	00445517007TRLO0-1
122	31.17	EUR	11:28:18	ISE	00445517314TRLO0-1
80	31.16	EUR	11:28:19	ISE	00445517324TRLO0-1
216	31.14	EUR	11:30:42	ISE	00445517868TRLO0-1
195	31.19	EUR	11:38:38	ISE	00445519472TRLO0-1
256	31.19	EUR	11:38:38	ISE	00445519474TRLO0-1
94	31.19	EUR	11:38:38	ISE	00445519475TRLO0-1
350	31.19	EUR	11:38:38	ISE	00445519476TRLO0-1
112	31.19	EUR	11:38:38	ISE	00445519477TRLO0-1
125	31.18	EUR	11:39:22	ISE	00445519543TRLO0-1
64	31.18	EUR	11:40:06	ISE	00445519653TRLO0-1
352	31.17	EUR	11:44:32	ISE	00445520219TRLO0-1
180	31.17	EUR	11:44:37	ISE	00445520236TRLO0-1
3	31.16	EUR	11:44:46	ISE	00445520260TRLO0-1
228	31.16	EUR	11:44:47	ISE	00445520261TRLO0-1
64	31.14	EUR	11:45:15	ISE	00445520358TRLO0-1
407	31.16	EUR	11:49:04	ISE	00445520910TRLO0-1
143	31.15	EUR	11:49:06	ISE	00445520915TRLO0-1
200	31.15	EUR	11:51:13	ISE	00445521140TRLO0-1
14	31.15	EUR	11:51:15	ISE	00445521150TRLO0-1
100	31.15	EUR	11:51:15	ISE	00445521152TRLO0-1
106	31.18	EUR	11:52:54	ISE	00445521526TRLO0-1
126	31.17	EUR	11:53:28	ISE	00445521601TRLO0-1
64	31.17	EUR	11:53:28	ISE	00445521602TRLO0-1
64	31.13	EUR	11:54:13	ISE	00445521686TRLO0-1
208	31.16	EUR	11:56:25	ISE	00445522070TRLO0-1
102	31.17	EUR	11:56:25	ISE	00445522071TRLO0-1
308	31.15	EUR	12:02:29	ISE	00445522847TRLO0-1
161	31.15	EUR	12:02:29	ISE	00445522848TRLO0-1
211	31.16	EUR	12:03:47	ISE	00445523041TRLO0-1
139	31.16	EUR	12:03:47	ISE	00445523042TRLO0-1
121	31.15	EUR	12:04:27	ISE	00445523127TRLO0-1
90	31.15	EUR	12:04:47	ISE	00445523173TRLO0-1
89	31.15	EUR	12:04:52	ISE	00445523185TRLO0-1
18	31.14	EUR	12:05:51	ISE	00445523317TRLO0-1
208	31.14	EUR	12:05:51	ISE	00445523318TRLO0-1
86	31.14	EUR	12:05:51	ISE	00445523319TRLO0-1
199	31.15	EUR	12:10:11	ISE	00445523818TRLO0-1
74	31.14	EUR	12:10:31	ISE	00445523887TRLO0-1
542	31.14	EUR	12:10:31	ISE	00445523888TRLO0-1
200	31.14	EUR	12:10:31	ISE	00445523889TRLO0-1
98	31.14	EUR	12:10:31	ISE	00445523890TRLO0-1
500	31.18	EUR	12:16:57	ISE	00445524558TRLO0-1
500	31.18	EUR	12:16:57	ISE	00445524572TRLO0-1
173	31.18	EUR	12:17:03	ISE	00445524580TRLO0-1
89	31.18	EUR	12:17:11	ISE	00445524603TRLO0-1
277	31.2	EUR	12:19:53	ISE	00445524877TRLO0-1
195	31.2	EUR	12:19:53	ISE	00445524878TRLO0-1
217	31.18	EUR	12:21:51	ISE	00445525076TRLO0-1
140	31.18	EUR	12:21:51	ISE	00445525077TRLO0-1
125	31.17	EUR	12:22:34	ISE	00445525193TRLO0-1
240	31.17	EUR	12:23:55	ISE	00445525304TRLO0-1
65	31.17	EUR	12:24:00	ISE	00445525311TRLO0-1
66	31.15	EUR	12:24:28	ISE	00445525393TRLO0-1
65	31.14	EUR	12:25:00	ISE	00445525458TRLO0-1
128	31.14	EUR	12:25:37	ISE	00445525521TRLO0-1
240	31.13	EUR	12:26:50	ISE	00445525680TRLO0-1
66	31.12	EUR	12:27:23	ISE	00445525755TRLO0-1
117	31.13	EUR	12:28:16	ISE	00445525845TRLO0-1
68	31.13	EUR	12:28:16	ISE	00445525846TRLO0-1
527	31.16	EUR	12:33:33	ISE	00445526425TRLO0-1
71	31.16	EUR	12:33:34	ISE	00445526426TRLO0-1
244	31.16	EUR	12:33:34	ISE	00445526427TRLO0-1
321	31.15	EUR	12:35:18	ISE	00445526903TRLO0-1
75	31.15	EUR	12:35:18	ISE	00445526904TRLO0-1
302	31.16	EUR	12:38:37	ISE	00445527364TRLO0-1
110	31.16	EUR	12:38:37	ISE	00445527367TRLO0-1
185	31.16	EUR	12:45:28	ISE	00445528210TRLO0-1
181	31.16	EUR	12:45:28	ISE	00445528211TRLO0-1
200	31.16	EUR	12:45:28	ISE	00445528215TRLO0-1
500	31.16	EUR	12:49:26	ISE	00445528636TRLO0-1
385	31.16	EUR	12:49:44	ISE	00445528696TRLO0-1
115	31.16	EUR	12:49:45	ISE	00445528706TRLO0-1
138	31.17	EUR	12:50:47	ISE	00445528855TRLO0-1
109	31.17	EUR	12:50:47	ISE	00445528856TRLO0-1
143	31.17	EUR	12:52:26	ISE	00445529001TRLO0-1
74	31.17	EUR	12:52:26	ISE	00445529005TRLO0-1
55	31.17	EUR	12:52:26	ISE	00445529020TRLO0-1
19	31.17	EUR	12:52:26	ISE	00445529023TRLO0-1
126	31.17	EUR	12:53:41	ISE	00445529145TRLO0-1
86	31.17	EUR	12:53:42	ISE	00445529155TRLO0-1
238	31.16	EUR	12:55:07	ISE	00445529396TRLO0-1
117	31.16	EUR	13:00:28	ISE	00445530224TRLO0-1
490	31.16	EUR	13:00:28	ISE	00445530225TRLO0-1
151	31.16	EUR	13:00:28	ISE	00445530226TRLO0-1
47	31.16	EUR	13:05:30	ISE	00445530856TRLO0-1
634	31.16	EUR	13:05:30	ISE	00445530857TRLO0-1
162	31.16	EUR	13:05:31	ISE	00445530859TRLO0-1
66	31.15	EUR	13:05:32	ISE	00445530862TRLO0-1
67	31.14	EUR	13:06:06	ISE	00445530969TRLO0-1
159	31.16	EUR	13:08:00	ISE	00445531310TRLO0-1
63	31.16	EUR	13:08:00	ISE	00445531311TRLO0-1
178	31.16	EUR	13:08:01	ISE	00445531321TRLO0-1
358	31.16	EUR	13:10:42	ISE	00445531676TRLO0-1
119	31.15	EUR	13:13:51	ISE	00445532142TRLO0-1
216	31.15	EUR	13:13:51	ISE	00445532143TRLO0-1
114	31.15	EUR	13:13:51	ISE	00445532145TRLO0-1
177	31.15	EUR	13:13:51	ISE	00445532146TRLO0-1
246	31.15	EUR	13:13:51	ISE	00445532148TRLO0-1
122	31.15	EUR	13:14:33	ISE	00445532217TRLO0-1
236	31.15	EUR	13:17:02	ISE	00445532516TRLO0-1
251	31.15	EUR	13:17:02	ISE	00445532517TRLO0-1
113	31.15	EUR	13:17:02	ISE	00445532518TRLO0-1
131	31.14	EUR	13:17:50	ISE	00445532602TRLO0-1
71	31.14	EUR	13:17:50	ISE	00445532604TRLO0-1
304	31.14	EUR	13:19:48	ISE	00445532844TRLO0-1
194	31.14	EUR	13:19:53	ISE	00445532848TRLO0-1
125	31.12	EUR	13:20:42	ISE	00445532939TRLO0-1
58	31.12	EUR	13:20:58	ISE	00445533014TRLO0-1
7	31.12	EUR	13:20:58	ISE	00445533015TRLO0-1
180	31.12	EUR	13:24:13	ISE	00445533430TRLO0-1
284	31.12	EUR	13:25:12	ISE	00445533629TRLO0-1
259	31.12	EUR	13:26:20	ISE	00445533806TRLO0-1
81	31.12	EUR	13:26:21	ISE	00445533812TRLO0-1
162	31.12	EUR	13:29:41	ISE	00445534325TRLO0-1
233	31.12	EUR	13:29:59	ISE	00445534365TRLO0-1
318	31.12	EUR	13:31:25	ISE	00445534612TRLO0-1
355	31.12	EUR	13:34:43	ISE	00445535290TRLO0-1
576	31.12	EUR	13:34:43	ISE	00445535294TRLO0-1
102	31.12	EUR	13:34:44	ISE	00445535350TRLO0-1
66	31.11	EUR	13:35:07	ISE	00445535453TRLO0-1
66	31.1	EUR	13:35:16	ISE	00445535544TRLO0-1
64	31.09	EUR	13:35:44	ISE	00445535684TRLO0-1
65	31.08	EUR	13:36:01	ISE	00445535786TRLO0-1
420	31.09	EUR	13:38:37	ISE	00445536293TRLO0-1
176	31.09	EUR	13:38:37	ISE	00445536294TRLO0-1
125	31.08	EUR	13:39:20	ISE	00445536389TRLO0-1
211	31.07	EUR	13:41:28	ISE	00445536755TRLO0-1
87	31.07	EUR	13:41:28	ISE	00445536756TRLO0-1
84	31.07	EUR	13:41:28	ISE	00445536757TRLO0-1
185	31.06	EUR	13:43:17	ISE	00445537051TRLO0-1
121	31.06	EUR	13:43:18	ISE	00445537053TRLO0-1
64	31.04	EUR	13:43:47	ISE	00445537123TRLO0-1
64	31.04	EUR	13:44:02	ISE	00445537191TRLO0-1
125	31.05	EUR	13:45:12	ISE	00445537383TRLO0-1
127	31.04	EUR	13:45:40	ISE	00445537457TRLO0-1
237	31.03	EUR	13:47:46	ISE	00445537793TRLO0-1
118	31.03	EUR	13:47:47	ISE	00445537807TRLO0-1
33	31.02	EUR	13:48:34	ISE	00445538023TRLO0-1
95	31.02	EUR	13:48:34	ISE	00445538024TRLO0-1
64	31.01	EUR	13:49:01	ISE	00445538084TRLO0-1
65	31	EUR	13:49:31	ISE	00445538152TRLO0-1
124	31	EUR	13:50:12	ISE	00445538230TRLO0-1
16	31	EUR	13:50:46	ISE	00445538289TRLO0-1
54	31	EUR	13:50:46	ISE	00445538291TRLO0-1
79	31	EUR	13:50:46	ISE	00445538293TRLO0-1
72	31	EUR	13:50:53	ISE	00445538328TRLO0-1
67	30.99	EUR	13:51:09	ISE	00445538366TRLO0-1
280	31.05	EUR	13:54:07	ISE	00445538870TRLO0-1
462	31.05	EUR	13:54:08	ISE	00445538871TRLO0-1
179	31.05	EUR	13:54:08	ISE	00445538872TRLO0-1
87	31.05	EUR	13:54:09	ISE	00445538873TRLO0-1
13	31.05	EUR	13:55:12	ISE	00445539011TRLO0-1
288	31.05	EUR	13:55:12	ISE	00445539012TRLO0-1
410	31.08	EUR	13:59:13	ISE	00445539511TRLO0-1
98	31.07	EUR	14:00:18	ISE	00445539671TRLO0-1
45	31.07	EUR	14:00:18	ISE	00445539672TRLO0-1
125	31.07	EUR	14:00:18	ISE	00445539673TRLO0-1
66	31.07	EUR	14:00:18	ISE	00445539675TRLO0-1
450	31.09	EUR	14:03:12	ISE	00445540326TRLO0-1
213	31.09	EUR	14:03:12	ISE	00445540327TRLO0-1
378	31.13	EUR	14:04:38	ISE	00445540573TRLO0-1
17	31.13	EUR	14:04:38	ISE	00445540574TRLO0-1
33	31.11	EUR	14:05:50	ISE	00445540792TRLO0-1
297	31.11	EUR	14:05:50	ISE	00445540794TRLO0-1
5	31.11	EUR	14:05:50	ISE	00445540800TRLO0-1
301	31.11	EUR	14:05:50	ISE	00445540803TRLO0-1
64	31.1	EUR	14:06:05	ISE	00445540850TRLO0-1
306	31.12	EUR	14:10:53	ISE	00445541494TRLO0-1
61	31.12	EUR	14:10:53	ISE	00445541495TRLO0-1
111	31.12	EUR	14:10:53	ISE	00445541496TRLO0-1
134	31.12	EUR	14:10:53	ISE	00445541497TRLO0-1
421	31.13	EUR	14:13:59	ISE	00445542107TRLO0-1
60	31.13	EUR	14:14:07	ISE	00445542128TRLO0-1
58	31.13	EUR	14:14:21	ISE	00445542210TRLO0-1
61	31.13	EUR	14:14:24	ISE	00445542217TRLO0-1
65	31.13	EUR	14:14:41	ISE	00445542240TRLO0-1
65	31.13	EUR	14:15:08	ISE	00445542333TRLO0-1
58	31.13	EUR	14:15:34	ISE	00445542413TRLO0-1
58	31.13	EUR	14:15:56	ISE	00445542465TRLO0-1
288	31.12	EUR	14:15:57	ISE	00445542467TRLO0-1
118	31.12	EUR	14:15:57	ISE	00445542469TRLO0-1
212	31.12	EUR	14:15:57	ISE	00445542471TRLO0-1
89	31.12	EUR	14:15:57	ISE	00445542473TRLO0-1
20	31.12	EUR	14:15:57	ISE	00445542476TRLO0-1
130	31.11	EUR	14:16:54	ISE	00445542624TRLO0-1
182	31.11	EUR	14:17:35	ISE	00445542729TRLO0-1
118	31.1	EUR	14:18:17	ISE	00445542817TRLO0-1
36	31.08	EUR	14:18:30	ISE	00445542845TRLO0-1
28	31.08	EUR	14:18:30	ISE	00445542846TRLO0-1
64	31.08	EUR	14:18:55	ISE	00445542931TRLO0-1
118	31.08	EUR	14:19:47	ISE	00445543059TRLO0-1
144	31.08	EUR	14:21:10	ISE	00445543347TRLO0-1
49	31.08	EUR	14:21:10	ISE	00445543348TRLO0-1
183	31.08	EUR	14:21:35	ISE	00445543420TRLO0-1
96	31.08	EUR	14:21:35	ISE	00445543421TRLO0-1
67	31.08	EUR	14:22:02	ISE	00445543503TRLO0-1
202	31.08	EUR	14:23:10	ISE	00445543658TRLO0-1
111	31.08	EUR	14:23:11	ISE	00445543683TRLO0-1
67	31.08	EUR	14:23:34	ISE	00445543782TRLO0-1
131	31.07	EUR	14:24:15	ISE	00445543882TRLO0-1
71	31.07	EUR	14:24:15	ISE	00445543883TRLO0-1
254	31.05	EUR	14:27:14	ISE	00445544304TRLO0-1
247	31.05	EUR	14:27:14	ISE	00445544305TRLO0-1
172	31.05	EUR	14:27:36	ISE	00445544389TRLO0-1
115	31.05	EUR	14:27:36	ISE	00445544395TRLO0-1
67	31.05	EUR	14:27:53	ISE	00445544447TRLO0-1
131	31.05	EUR	14:28:42	ISE	00445544586TRLO0-1
71	31.05	EUR	14:28:42	ISE	00445544587TRLO0-1
14	31.04	EUR	14:29:02	ISE	00445544620TRLO0-1
53	31.04	EUR	14:29:02	ISE	00445544621TRLO0-1
228	31.04	EUR	14:30:00	ISE	00445544838TRLO0-1
246	31.05	EUR	14:30:49	ISE	00445545337TRLO0-1
133	31.05	EUR	14:30:49	ISE	00445545338TRLO0-1
267	31.07	EUR	14:32:11	ISE	00445545917TRLO0-1
354	31.07	EUR	14:32:11	ISE	00445545921TRLO0-1
133	31.07	EUR	14:32:25	ISE	00445546032TRLO0-1
27	31.07	EUR	14:33:17	ISE	00445546264TRLO0-1
134	31.07	EUR	14:33:51	ISE	00445546360TRLO0-1
103	31.07	EUR	14:33:51	ISE	00445546361TRLO0-1
146	31.07	EUR	14:33:51	ISE	00445546362TRLO0-1
267	31.08	EUR	14:34:31	ISE	00445546596TRLO0-1
39	31.08	EUR	14:34:41	ISE	00445546627TRLO0-1
462	31.07	EUR	14:35:06	ISE	00445546776TRLO0-1
103	31.07	EUR	14:35:06	ISE	00445546777TRLO0-1
266	31.06	EUR	14:35:52	ISE	00445547027TRLO0-1
176	31.07	EUR	14:36:28	ISE	00445547169TRLO0-1
143	31.06	EUR	14:36:46	ISE	00445547256TRLO0-1
79	31.06	EUR	14:36:52	ISE	00445547281TRLO0-1
67	31.06	EUR	14:37:03	ISE	00445547315TRLO0-1
150	31.08	EUR	14:38:02	ISE	00445547659TRLO0-1
262	31.07	EUR	14:38:32	ISE	00445547822TRLO0-1
185	31.06	EUR	14:38:32	ISE	00445547834TRLO0-1
67	31.05	EUR	14:38:37	ISE	00445547861TRLO0-1
126	31.06	EUR	14:39:08	ISE	00445548095TRLO0-1
73	31.06	EUR	14:40:06	ISE	00445548400TRLO0-1
233	31.06	EUR	14:40:06	ISE	00445548401TRLO0-1
159	31.06	EUR	14:40:06	ISE	00445548402TRLO0-1
135	31.07	EUR	14:40:56	ISE	00445548589TRLO0-1
76	31.08	EUR	14:41:54	ISE	00445548795TRLO0-1
24	31.08	EUR	14:41:54	ISE	00445548796TRLO0-1
260	31.07	EUR	14:42:09	ISE	00445548835TRLO0-1
153	31.07	EUR	14:42:09	ISE	00445548836TRLO0-1
250	31.07	EUR	14:44:11	ISE	00445549539TRLO0-1
147	31.07	EUR	14:44:11	ISE	00445549540TRLO0-1
250	31.07	EUR	14:44:28	ISE	00445549589TRLO0-1
23	31.07	EUR	14:44:28	ISE	00445549592TRLO0-1
104	31.07	EUR	14:44:28	ISE	00445549594TRLO0-1
509	31.07	EUR	14:46:02	ISE	00445549892TRLO0-1
75	31.07	EUR	14:46:02	ISE	00445549893TRLO0-1
253	31.05	EUR	14:46:56	ISE	00445550070TRLO0-1
82	31.05	EUR	14:47:03	ISE	00445550097TRLO0-1
64	31.05	EUR	14:47:11	ISE	00445550168TRLO0-1
336	31.06	EUR	14:48:22	ISE	00445550382TRLO0-1
119	31.06	EUR	14:48:22	ISE	00445550383TRLO0-1
69	31.06	EUR	14:48:33	ISE	00445550424TRLO0-1
247	31.08	EUR	14:49:11	ISE	00445550698TRLO0-1
133	31.09	EUR	14:49:46	ISE	00445550825TRLO0-1
107	31.09	EUR	14:49:46	ISE	00445550826TRLO0-1
73	31.08	EUR	14:50:40	ISE	00445551016TRLO0-1
154	31.08	EUR	14:50:40	ISE	00445551017TRLO0-1
26	31.08	EUR	14:50:40	ISE	00445551018TRLO0-1
67	31.07	EUR	14:50:55	ISE	00445551071TRLO0-1
67	31.06	EUR	14:51:05	ISE	00445551103TRLO0-1
101	31.05	EUR	14:51:39	ISE	00445551193TRLO0-1
67	31.05	EUR	14:51:46	ISE	00445551218TRLO0-1
67	31.05	EUR	14:51:54	ISE	00445551240TRLO0-1
67	31.07	EUR	14:52:15	ISE	00445551344TRLO0-1
67	31.06	EUR	14:52:21	ISE	00445551398TRLO0-1
395	31.08	EUR	14:54:16	ISE	00445551852TRLO0-1
189	31.08	EUR	14:54:48	ISE	00445551939TRLO0-1
189	31.08	EUR	14:55:05	ISE	00445551989TRLO0-1
68	31.08	EUR	14:55:13	ISE	00445552017TRLO0-1
1	31.08	EUR	14:55:13	ISE	00445552018TRLO0-1
133	31.07	EUR	14:56:03	ISE	00445552227TRLO0-1
219	31.07	EUR	14:56:06	ISE	00445552240TRLO0-1
281	31.08	EUR	14:57:34	ISE	00445552576TRLO0-1
310	31.08	EUR	14:57:37	ISE	00445552586TRLO0-1
127	31.08	EUR	14:57:53	ISE	00445552657TRLO0-1
66	31.07	EUR	14:58:01	ISE	00445552711TRLO0-1
60	31.07	EUR	14:58:16	ISE	00445552829TRLO0-1
7	31.07	EUR	14:58:16	ISE	00445552830TRLO0-1
6	31.08	EUR	14:59:24	ISE	00445553217TRLO0-1
81	31.08	EUR	14:59:24	ISE	00445553218TRLO0-1
9	31.08	EUR	14:59:24	ISE	00445553220TRLO0-1
134	31.08	EUR	14:59:50	ISE	00445553368TRLO0-1
271	31.07	EUR	14:59:52	ISE	00445553420TRLO0-1
156	31.07	EUR	14:59:53	ISE	00445553422TRLO0-1
66	31.07	EUR	15:00:00	ISE	00445553523TRLO0-1
71	31.07	EUR	15:00:15	ISE	00445553681TRLO0-1
319	31.07	EUR	15:01:17	ISE	00445554117TRLO0-1
171	31.07	EUR	15:01:17	ISE	00445554122TRLO0-1
64	31.08	EUR	15:02:58	ISE	00445554697TRLO0-1
74	31.07	EUR	15:03:01	ISE	00445554724TRLO0-1
200	31.07	EUR	15:03:01	ISE	00445554726TRLO0-1
200	31.07	EUR	15:03:02	ISE	00445554730TRLO0-1
134	31.07	EUR	15:03:02	ISE	00445554731TRLO0-1
61	31.07	EUR	15:03:03	ISE	00445554739TRLO0-1
85	31.07	EUR	15:03:03	ISE	00445554740TRLO0-1
258	31.06	EUR	15:03:39	ISE	00445554871TRLO0-1
24	31.06	EUR	15:03:39	ISE	00445554872TRLO0-1
46	31.06	EUR	15:03:39	ISE	00445554873TRLO0-1
343	31.06	EUR	15:04:26	ISE	00445555130TRLO0-1
257	31.06	EUR	15:05:00	ISE	00445555298TRLO0-1
65	31.06	EUR	15:05:10	ISE	00445555383TRLO0-1
14	31.07	EUR	15:06:47	ISE	00445555805TRLO0-1
182	31.07	EUR	15:06:47	ISE	00445555806TRLO0-1
46	31.07	EUR	15:06:47	ISE	00445555807TRLO0-1
19	31.07	EUR	15:06:50	ISE	00445555817TRLO0-1
112	31.07	EUR	15:06:50	ISE	00445555819TRLO0-1
97	31.07	EUR	15:06:50	ISE	00445555820TRLO0-1
111	31.07	EUR	15:06:51	ISE	00445555829TRLO0-1
194	31.12	EUR	15:10:10	ISE	00445556596TRLO0-1
144	31.12	EUR	15:10:10	ISE	00445556597TRLO0-1
250	31.12	EUR	15:10:10	ISE	00445556600TRLO0-1
303	31.12	EUR	15:10:10	ISE	00445556601TRLO0-1
286	31.11	EUR	15:10:10	ISE	00445556602TRLO0-1
8	31.14	EUR	15:11:49	ISE	00445557109TRLO0-1
294	31.14	EUR	15:11:49	ISE	00445557110TRLO0-1
372	31.15	EUR	15:12:49	ISE	00445557242TRLO0-1
483	31.15	EUR	15:12:49	ISE	00445557243TRLO0-1
124	31.15	EUR	15:13:02	ISE	00445557310TRLO0-1
375	31.13	EUR	15:14:45	ISE	00445557686TRLO0-1
51	31.13	EUR	15:14:45	ISE	00445557694TRLO0-1
153	31.13	EUR	15:14:45	ISE	00445557695TRLO0-1
152	31.13	EUR	15:14:45	ISE	00445557696TRLO0-1
68	31.13	EUR	15:14:45	ISE	00445557697TRLO0-1
68	31.12	EUR	15:15:00	ISE	00445557768TRLO0-1
131	31.12	EUR	15:15:17	ISE	00445557839TRLO0-1
41	31.11	EUR	15:15:27	ISE	00445557912TRLO0-1
23	31.11	EUR	15:15:27	ISE	00445557913TRLO0-1
64	31.1	EUR	15:15:31	ISE	00445557931TRLO0-1
129	31.09	EUR	15:15:56	ISE	00445558086TRLO0-1
207	31.11	EUR	15:16:37	ISE	00445558203TRLO0-1
105	31.11	EUR	15:16:37	ISE	00445558204TRLO0-1
3	31.11	EUR	15:16:37	ISE	00445558205TRLO0-1
128	31.1	EUR	15:16:52	ISE	00445558228TRLO0-1
129	31.11	EUR	15:17:24	ISE	00445558312TRLO0-1
83	31.11	EUR	15:17:24	ISE	00445558314TRLO0-1
17	31.11	EUR	15:17:24	ISE	00445558318TRLO0-1
251	31.11	EUR	15:18:27	ISE	00445558509TRLO0-1
214	31.11	EUR	15:18:35	ISE	00445558522TRLO0-1
65	31.11	EUR	15:18:39	ISE	00445558530TRLO0-1
38	31.11	EUR	15:20:00	ISE	00445558866TRLO0-1
114	31.11	EUR	15:20:01	ISE	00445558870TRLO0-1
81	31.12	EUR	15:20:24	ISE	00445558985TRLO0-1
203	31.12	EUR	15:20:26	ISE	00445558996TRLO0-1
342	31.11	EUR	15:21:11	ISE	00445559126TRLO0-1
194	31.11	EUR	15:21:13	ISE	00445559141TRLO0-1
100	31.11	EUR	15:21:13	ISE	00445559142TRLO0-1
205	31.11	EUR	15:22:46	ISE	00445559498TRLO0-1
250	31.11	EUR	15:22:47	ISE	00445559500TRLO0-1
153	31.11	EUR	15:22:47	ISE	00445559501TRLO0-1
223	31.1	EUR	15:23:32	ISE	00445559617TRLO0-1
162	31.11	EUR	15:23:45	ISE	00445559659TRLO0-1
161	31.1	EUR	15:24:19	ISE	00445559788TRLO0-1
88	31.1	EUR	15:24:19	ISE	00445559789TRLO0-1
36	31.1	EUR	15:24:19	ISE	00445559790TRLO0-1
239	31.09	EUR	15:25:18	ISE	00445560039TRLO0-1
164	31.09	EUR	15:25:22	ISE	00445560063TRLO0-1
87	31.09	EUR	15:26:57	ISE	00445560436TRLO0-1
86	31.1	EUR	15:27:36	ISE	00445560638TRLO0-1
83	31.1	EUR	15:27:36	ISE	00445560639TRLO0-1
58	31.1	EUR	15:27:39	ISE	00445560652TRLO0-1
109	31.1	EUR	15:27:40	ISE	00445560654TRLO0-1
58	31.1	EUR	15:28:16	ISE	00445560776TRLO0-1
411	31.09	EUR	15:28:21	ISE	00445560796TRLO0-1
93	31.11	EUR	15:28:36	ISE	00445560897TRLO0-1
158	31.11	EUR	15:29:41	ISE	00445561248TRLO0-1
474	31.1	EUR	15:29:41	ISE	00445561255TRLO0-1
201	31.1	EUR	15:29:41	ISE	00445561256TRLO0-1
41	31.1	EUR	15:30:37	ISE	00445561496TRLO0-1
242	31.1	EUR	15:30:47	ISE	00445561530TRLO0-1
37	31.1	EUR	15:30:47	ISE	00445561531TRLO0-1
97	31.1	EUR	15:30:47	ISE	00445561532TRLO0-1
200	31.09	EUR	15:32:36	ISE	00445561976TRLO0-1
168	31.09	EUR	15:32:36	ISE	00445561977TRLO0-1
321	31.09	EUR	15:32:47	ISE	00445561994TRLO0-1
77	31.09	EUR	15:32:48	ISE	00445561997TRLO0-1
136	31.12	EUR	15:34:52	ISE	00445562506TRLO0-1
81	31.12	EUR	15:34:52	ISE	00445562507TRLO0-1
27	31.13	EUR	15:34:58	ISE	00445562524TRLO0-1
21	31.13	EUR	15:34:58	ISE	00445562525TRLO0-1
245	31.14	EUR	15:35:38	ISE	00445562801TRLO0-1
133	31.14	EUR	15:35:38	ISE	00445562802TRLO0-1
486	31.14	EUR	15:35:39	ISE	00445562812TRLO0-1
5	31.14	EUR	15:35:39	ISE	00445562813TRLO0-1
221	31.15	EUR	15:36:51	ISE	00445563285TRLO0-1
159	31.17	EUR	15:37:45	ISE	00445563472TRLO0-1
511	31.16	EUR	15:38:02	ISE	00445563541TRLO0-1
167	31.16	EUR	15:38:02	ISE	00445563542TRLO0-1
399	31.19	EUR	15:39:56	ISE	00445563999TRLO0-1
250	31.19	EUR	15:39:56	ISE	00445564001TRLO0-1
233	31.19	EUR	15:39:56	ISE	00445564002TRLO0-1
327	31.18	EUR	15:40:47	ISE	00445564281TRLO0-1
220	31.18	EUR	15:41:10	ISE	00445564403TRLO0-1
9	31.18	EUR	15:41:10	ISE	00445564404TRLO0-1
111	31.18	EUR	15:41:10	ISE	00445564405TRLO0-1
371	31.22	EUR	15:42:32	ISE	00445564676TRLO0-1
181	31.22	EUR	15:42:32	ISE	00445564677TRLO0-1
137	31.22	EUR	15:42:32	ISE	00445564678TRLO0-1
75	31.21	EUR	15:44:25	ISE	00445565113TRLO0-1
66	31.22	EUR	15:44:49	ISE	00445565212TRLO0-1
62	31.22	EUR	15:44:56	ISE	00445565231TRLO0-1
6	31.22	EUR	15:44:57	ISE	00445565241TRLO0-1
112	31.22	EUR	15:45:00	ISE	00445565252TRLO0-1
63	31.22	EUR	15:45:00	ISE	00445565281TRLO0-1
64	31.22	EUR	15:45:04	ISE	00445565302TRLO0-1
81	31.22	EUR	15:45:05	ISE	00445565304TRLO0-1
86	31.22	EUR	15:45:05	ISE	00445565305TRLO0-1
70	31.22	EUR	15:45:06	ISE	00445565308TRLO0-1
153	31.22	EUR	15:45:36	ISE	00445565506TRLO0-1
191	31.24	EUR	15:46:21	ISE	00445565627TRLO0-1
140	31.24	EUR	15:46:21	ISE	00445565628TRLO0-1
212	31.24	EUR	15:46:21	ISE	00445565629TRLO0-1
344	31.24	EUR	15:46:21	ISE	00445565630TRLO0-1
65	31.24	EUR	15:46:32	ISE	00445565667TRLO0-1
77	31.24	EUR	15:47:23	ISE	00445565877TRLO0-1
20	31.24	EUR	15:47:23	ISE	00445565878TRLO0-1
160	31.24	EUR	15:47:24	ISE	00445565881TRLO0-1
165	31.23	EUR	15:47:55	ISE	00445566029TRLO0-1
250	31.26	EUR	15:48:45	ISE	00445566265TRLO0-1
76	31.26	EUR	15:48:45	ISE	00445566266TRLO0-1
78	31.26	EUR	15:48:46	ISE	00445566273TRLO0-1
34	31.27	EUR	15:49:16	ISE	00445566389TRLO0-1
90	31.27	EUR	15:49:16	ISE	00445566390TRLO0-1
244	31.28	EUR	15:50:11	ISE	00445566627TRLO0-1
131	31.28	EUR	15:50:11	ISE	00445566628TRLO0-1
131	31.26	EUR	15:50:27	ISE	00445566670TRLO0-1
4	31.23	EUR	15:50:42	ISE	00445566781TRLO0-1
66	31.23	EUR	15:50:42	ISE	00445566782TRLO0-1
131	31.24	EUR	15:51:01	ISE	00445566816TRLO0-1
78	31.24	EUR	15:51:01	ISE	00445566817TRLO0-1
69	31.23	EUR	15:51:14	ISE	00445566845TRLO0-1
11	31.23	EUR	15:52:53	ISE	00445567231TRLO0-1
333	31.23	EUR	15:52:53	ISE	00445567232TRLO0-1
178	31.23	EUR	15:52:53	ISE	00445567233TRLO0-1
228	31.23	EUR	15:52:53	ISE	00445567234TRLO0-1
275	31.22	EUR	15:53:53	ISE	00445567418TRLO0-1
198	31.22	EUR	15:53:53	ISE	00445567419TRLO0-1
21	31.22	EUR	15:53:53	ISE	00445567420TRLO0-1
100	31.2	EUR	15:54:55	ISE	00445567642TRLO0-1
164	31.2	EUR	15:54:55	ISE	00445567643TRLO0-1
79	31.2	EUR	15:54:55	ISE	00445567644TRLO0-1
121	31.2	EUR	15:54:55	ISE	00445567645TRLO0-1
478	31.21	EUR	15:56:37	ISE	00445567943TRLO0-1
225	31.21	EUR	15:56:37	ISE	00445567944TRLO0-1
292	31.21	EUR	15:58:33	ISE	00445568355TRLO0-1
307	31.21	EUR	15:58:33	ISE	00445568356TRLO0-1
137	31.21	EUR	15:58:34	ISE	00445568364TRLO0-1
118	31.2	EUR	15:59:02	ISE	00445568483TRLO0-1
90	31.2	EUR	15:59:03	ISE	00445568489TRLO0-1
65	31.19	EUR	15:59:11	ISE	00445568527TRLO0-1
220	31.19	EUR	16:00:09	ISE	00445568732TRLO0-1
28	31.19	EUR	16:00:09	ISE	00445568735TRLO0-1
125	31.19	EUR	16:00:09	ISE	00445568736TRLO0-1
281	31.23	EUR	16:01:37	ISE	00445569064TRLO0-1
267	31.26	EUR	16:02:31	ISE	00445569245TRLO0-1
186	31.26	EUR	16:02:31	ISE	00445569246TRLO0-1
40	31.26	EUR	16:02:31	ISE	00445569247TRLO0-1
67	31.26	EUR	16:02:31	ISE	00445569248TRLO0-1
20	31.27	EUR	16:02:53	ISE	00445569327TRLO0-1
106	31.27	EUR	16:02:53	ISE	00445569329TRLO0-1
248	31.27	EUR	16:04:11	ISE	00445569630TRLO0-1
226	31.27	EUR	16:04:11	ISE	00445569631TRLO0-1
186	31.26	EUR	16:05:02	ISE	00445569924TRLO0-1
165	31.27	EUR	16:06:00	ISE	00445570288TRLO0-1
200	31.27	EUR	16:06:00	ISE	00445570289TRLO0-1
39	31.27	EUR	16:06:00	ISE	00445570290TRLO0-1
163	31.26	EUR	16:06:42	ISE	00445570475TRLO0-1
26	31.26	EUR	16:06:42	ISE	00445570476TRLO0-1
65	31.26	EUR	16:06:56	ISE	00445570514TRLO0-1
120	31.26	EUR	16:07:21	ISE	00445570584TRLO0-1
48	31.26	EUR	16:07:50	ISE	00445570705TRLO0-1
86	31.26	EUR	16:07:50	ISE	00445570706TRLO0-1
120	31.26	EUR	16:08:19	ISE	00445570808TRLO0-1
70	31.26	EUR	16:08:19	ISE	00445570809TRLO0-1
89	31.26	EUR	16:08:57	ISE	00445570959TRLO0-1
27	31.26	EUR	16:08:57	ISE	00445570961TRLO0-1
3	31.26	EUR	16:08:57	ISE	00445570962TRLO0-1
80	31.26	EUR	16:08:57	ISE	00445570963TRLO0-1
65	31.26	EUR	16:09:13	ISE	00445571001TRLO0-1
263	31.27	EUR	16:10:52	ISE	00445571397TRLO0-1
250	31.27	EUR	16:10:52	ISE	00445571398TRLO0-1
12	31.27	EUR	16:10:52	ISE	00445571399TRLO0-1
228	31.26	EUR	16:11:44	ISE	00445571601TRLO0-1
84	31.26	EUR	16:11:44	ISE	00445571604TRLO0-1
100	31.25	EUR	16:11:59	ISE	00445571657TRLO0-1
262	31.26	EUR	16:13:19	ISE	00445571961TRLO0-1
250	31.26	EUR	16:15:14	ISE	00445572597TRLO0-1
114	31.26	EUR	16:15:14	ISE	00445572598TRLO0-1

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

POSCKODBABKDQCB

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94