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

19th Sep 2019 07:00

RNS Number : 8736M

CRH PLC

19 September 2019

19th September 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 18th September 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

			Euronext Dublin
Number of ordinary shares purchased:			140,000
Highest price paid per share:			€30.90
Lowest price paid per share:			€30.50
Volume weighted average price paid:			€30.7281

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 48,184,586 of its ordinary shares in treasury which represents 5.71% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 795,205,752 ordinary shares in issue (excluding treasury shares).

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

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:	CRH plc
LEI	549300MIDJNNTH068E74
ISIN:	IE0001827041
Intermediary name:	Societe Generale
Intermediary code:	O2RNE8IBXP4R0TD8PU42
Time zone:	BST
Currency:	EUR
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
Euronext Dublin	EUR	30.7281	140,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
65	30.5	EUR	08:00:06	ISE	00443925329TRLO0-1
15	30.64	EUR	08:01:52	ISE	00443926923TRLO0-1
262	30.65	EUR	08:01:55	ISE	00443926929TRLO0-1
38	30.65	EUR	08:01:56	ISE	00443926930TRLO0-1
47	30.65	EUR	08:01:58	ISE	00443926931TRLO0-1
45	30.65	EUR	08:01:59	ISE	00443926933TRLO0-1
487	30.62	EUR	08:02:35	ISE	00443926988TRLO0-1
742	30.62	EUR	08:02:35	ISE	00443926989TRLO0-1
316	30.62	EUR	08:02:35	ISE	00443926990TRLO0-1
426	30.62	EUR	08:02:35	ISE	00443926991TRLO0-1
149	30.62	EUR	08:02:35	ISE	00443926992TRLO0-1
100	30.62	EUR	08:02:35	ISE	00443926993TRLO0-1
11	30.62	EUR	08:02:35	ISE	00443926994TRLO0-1
458	30.61	EUR	08:03:40	ISE	00443927242TRLO0-1
597	30.61	EUR	08:03:40	ISE	00443927243TRLO0-1
110	30.61	EUR	08:03:42	ISE	00443927256TRLO0-1
71	30.57	EUR	08:03:45	ISE	00443927262TRLO0-1
22	30.62	EUR	08:05:32	ISE	00443927818TRLO0-1
16	30.63	EUR	08:06:04	ISE	00443928012TRLO0-1
119	30.62	EUR	08:06:22	ISE	00443928092TRLO0-1
569	30.6	EUR	08:06:26	ISE	00443928105TRLO0-1
39	30.6	EUR	08:06:26	ISE	00443928106TRLO0-1
66	30.6	EUR	08:06:26	ISE	00443928107TRLO0-1
492	30.6	EUR	08:06:26	ISE	00443928108TRLO0-1
608	30.6	EUR	08:06:35	ISE	00443928160TRLO0-1
127	30.6	EUR	08:06:39	ISE	00443928184TRLO0-1
319	30.58	EUR	08:07:13	ISE	00443928333TRLO0-1
114	30.65	EUR	08:10:02	ISE	00443929056TRLO0-1
75	30.65	EUR	08:10:11	ISE	00443929094TRLO0-1
60	30.65	EUR	08:10:18	ISE	00443929114TRLO0-1
26	30.65	EUR	08:10:22	ISE	00443929132TRLO0-1
957	30.63	EUR	08:11:24	ISE	00443929401TRLO0-1
289	30.63	EUR	08:11:24	ISE	00443929402TRLO0-1
231	30.65	EUR	08:12:52	ISE	00443929705TRLO0-1
2	30.65	EUR	08:12:52	ISE	00443929707TRLO0-1
247	30.65	EUR	08:12:53	ISE	00443929713TRLO0-1
831	30.64	EUR	08:13:07	ISE	00443929752TRLO0-1
194	30.64	EUR	08:13:07	ISE	00443929753TRLO0-1
529	30.63	EUR	08:15:17	ISE	00443930488TRLO0-1
63	30.63	EUR	08:15:23	ISE	00443930554TRLO0-1
289	30.65	EUR	08:16:44	ISE	00443931431TRLO0-1
472	30.65	EUR	08:16:44	ISE	00443931433TRLO0-1
809	30.71	EUR	08:20:56	ISE	00443933908TRLO0-1
656	30.71	EUR	08:20:56	ISE	00443933912TRLO0-1
221	30.71	EUR	08:20:56	ISE	00443933913TRLO0-1
269	30.71	EUR	08:21:33	ISE	00443934090TRLO0-1
472	30.68	EUR	08:22:46	ISE	00443934402TRLO0-1
113	30.68	EUR	08:22:46	ISE	00443934404TRLO0-1
67	30.65	EUR	08:22:59	ISE	00443934437TRLO0-1
135	30.64	EUR	08:23:13	ISE	00443934489TRLO0-1
60	30.64	EUR	08:24:16	ISE	00443934828TRLO0-1
309	30.64	EUR	08:24:37	ISE	00443934902TRLO0-1
230	30.64	EUR	08:24:37	ISE	00443934903TRLO0-1
68	30.63	EUR	08:24:43	ISE	00443934917TRLO0-1
114	30.64	EUR	08:25:35	ISE	00443935197TRLO0-1
127	30.64	EUR	08:25:36	ISE	00443935200TRLO0-1
123	30.63	EUR	08:26:13	ISE	00443935350TRLO0-1
86	30.63	EUR	08:26:13	ISE	00443935351TRLO0-1
122	30.62	EUR	08:26:51	ISE	00443935462TRLO0-1
131	30.61	EUR	08:27:19	ISE	00443935574TRLO0-1
68	30.61	EUR	08:27:21	ISE	00443935575TRLO0-1
135	30.63	EUR	08:28:02	ISE	00443935743TRLO0-1
132	30.62	EUR	08:28:24	ISE	00443935829TRLO0-1
376	30.63	EUR	08:30:22	ISE	00443936354TRLO0-1
96	30.63	EUR	08:30:22	ISE	00443936355TRLO0-1
105	30.63	EUR	08:30:22	ISE	00443936356TRLO0-1
242	30.62	EUR	08:31:31	ISE	00443936612TRLO0-1
84	30.62	EUR	08:31:31	ISE	00443936614TRLO0-1
30	30.6	EUR	08:31:49	ISE	00443936803TRLO0-1
97	30.6	EUR	08:31:49	ISE	00443936804TRLO0-1
68	30.59	EUR	08:32:11	ISE	00443936879TRLO0-1
365	30.6	EUR	08:33:30	ISE	00443937181TRLO0-1
83	30.6	EUR	08:33:30	ISE	00443937183TRLO0-1
131	30.59	EUR	08:33:59	ISE	00443937366TRLO0-1
132	30.58	EUR	08:34:37	ISE	00443937477TRLO0-1
95	30.58	EUR	08:34:37	ISE	00443937479TRLO0-1
132	30.58	EUR	08:35:08	ISE	00443937597TRLO0-1
52	30.58	EUR	08:36:17	ISE	00443937866TRLO0-1
27	30.58	EUR	08:36:17	ISE	00443937867TRLO0-1
38	30.58	EUR	08:36:17	ISE	00443937868TRLO0-1
108	30.58	EUR	08:36:43	ISE	00443937974TRLO0-1
149	30.58	EUR	08:38:40	ISE	00443938416TRLO0-1
193	30.58	EUR	08:38:40	ISE	00443938417TRLO0-1
87	30.58	EUR	08:38:40	ISE	00443938418TRLO0-1
106	30.58	EUR	08:38:40	ISE	00443938419TRLO0-1
209	30.58	EUR	08:39:37	ISE	00443938585TRLO0-1
8	30.59	EUR	08:39:55	ISE	00443938666TRLO0-1
93	30.59	EUR	08:39:55	ISE	00443938667TRLO0-1
69	30.59	EUR	08:39:55	ISE	00443938669TRLO0-1
64	30.59	EUR	08:40:13	ISE	00443938727TRLO0-1
77	30.59	EUR	08:40:14	ISE	00443938729TRLO0-1
123	30.6	EUR	08:42:00	ISE	00443939204TRLO0-1
4	30.6	EUR	08:42:00	ISE	00443939205TRLO0-1
71	30.6	EUR	08:42:01	ISE	00443939207TRLO0-1
101	30.6	EUR	08:42:33	ISE	00443939340TRLO0-1
35	30.6	EUR	08:42:33	ISE	00443939341TRLO0-1
23	30.6	EUR	08:42:38	ISE	00443939362TRLO0-1
122	30.59	EUR	08:43:09	ISE	00443939503TRLO0-1
70	30.59	EUR	08:43:09	ISE	00443939504TRLO0-1
129	30.59	EUR	08:43:48	ISE	00443939625TRLO0-1
141	30.6	EUR	08:45:03	ISE	00443939898TRLO0-1
110	30.6	EUR	08:45:03	ISE	00443939899TRLO0-1
187	30.59	EUR	08:45:47	ISE	00443940048TRLO0-1
62	30.59	EUR	08:45:47	ISE	00443940050TRLO0-1
159	30.59	EUR	08:46:05	ISE	00443940129TRLO0-1
162	30.59	EUR	08:46:36	ISE	00443940263TRLO0-1
85	30.59	EUR	08:46:41	ISE	00443940287TRLO0-1
217	30.58	EUR	08:47:51	ISE	00443940546TRLO0-1
53	30.58	EUR	08:47:51	ISE	00443940547TRLO0-1
214	30.61	EUR	08:49:35	ISE	00443941006TRLO0-1
383	30.61	EUR	08:49:35	ISE	00443941007TRLO0-1
132	30.61	EUR	08:49:35	ISE	00443941008TRLO0-1
256	30.6	EUR	08:52:42	ISE	00443941843TRLO0-1
521	30.6	EUR	08:52:42	ISE	00443941844TRLO0-1
453	30.6	EUR	08:57:24	ISE	00443943127TRLO0-1
210	30.6	EUR	08:57:24	ISE	00443943129TRLO0-1
70	30.6	EUR	08:57:24	ISE	00443943132TRLO0-1
156	30.6	EUR	08:57:24	ISE	00443943133TRLO0-1
8	30.8	EUR	09:18:58	ISE	00443952266TRLO0-1
76	30.8	EUR	09:18:58	ISE	00443952267TRLO0-1
78	30.8	EUR	09:18:58	ISE	00443952268TRLO0-1
121	30.8	EUR	09:19:06	ISE	00443952306TRLO0-1
42	30.8	EUR	09:19:06	ISE	00443952308TRLO0-1
317	30.81	EUR	09:19:37	ISE	00443952584TRLO0-1
270	30.87	EUR	09:21:24	ISE	00443953291TRLO0-1
380	30.87	EUR	09:21:24	ISE	00443953292TRLO0-1
164	30.87	EUR	09:21:27	ISE	00443953305TRLO0-1
250	30.89	EUR	09:24:28	ISE	00443954586TRLO0-1
113	30.89	EUR	09:24:28	ISE	00443954587TRLO0-1
424	30.89	EUR	09:24:28	ISE	00443954588TRLO0-1
128	30.9	EUR	09:25:18	ISE	00443954953TRLO0-1
314	30.9	EUR	09:25:18	ISE	00443954954TRLO0-1
113	30.9	EUR	09:25:18	ISE	00443954955TRLO0-1
184	30.9	EUR	09:25:18	ISE	00443954956TRLO0-1
42	30.88	EUR	09:26:14	ISE	00443955321TRLO0-1
261	30.88	EUR	09:26:14	ISE	00443955322TRLO0-1
126	30.87	EUR	09:26:40	ISE	00443955533TRLO0-1
82	30.87	EUR	09:26:40	ISE	00443955535TRLO0-1
44	30.84	EUR	09:27:20	ISE	00443955880TRLO0-1
72	30.84	EUR	09:27:20	ISE	00443955882TRLO0-1
67	30.83	EUR	09:27:37	ISE	00443955965TRLO0-1
238	30.83	EUR	09:28:34	ISE	00443956249TRLO0-1
215	30.82	EUR	09:30:07	ISE	00443956894TRLO0-1
129	30.82	EUR	09:30:07	ISE	00443956895TRLO0-1
53	30.82	EUR	09:30:07	ISE	00443956896TRLO0-1
195	30.82	EUR	09:32:18	ISE	00443957766TRLO0-1
250	30.82	EUR	09:32:18	ISE	00443957770TRLO0-1
15	30.82	EUR	09:32:18	ISE	00443957772TRLO0-1
64	30.81	EUR	09:32:24	ISE	00443957892TRLO0-1
27	30.8	EUR	09:32:54	ISE	00443958086TRLO0-1
40	30.8	EUR	09:32:54	ISE	00443958088TRLO0-1
124	30.79	EUR	09:33:21	ISE	00443958258TRLO0-1
42	30.78	EUR	09:34:37	ISE	00443958560TRLO0-1
178	30.78	EUR	09:34:37	ISE	00443958561TRLO0-1
79	30.78	EUR	09:34:37	ISE	00443958562TRLO0-1
745	30.84	EUR	09:38:59	ISE	00443960190TRLO0-1
200	30.84	EUR	09:38:59	ISE	00443960191TRLO0-1
52	30.84	EUR	09:38:59	ISE	00443960193TRLO0-1
250	30.84	EUR	09:41:56	ISE	00443961168TRLO0-1
200	30.84	EUR	09:41:56	ISE	00443961169TRLO0-1
65	30.84	EUR	09:41:56	ISE	00443961171TRLO0-1
201	30.84	EUR	09:41:56	ISE	00443961172TRLO0-1
132	30.84	EUR	09:42:15	ISE	00443961283TRLO0-1
145	30.83	EUR	09:42:54	ISE	00443961598TRLO0-1
89	30.81	EUR	09:43:21	ISE	00443961808TRLO0-1
31	30.81	EUR	09:43:21	ISE	00443961809TRLO0-1
39	30.8	EUR	09:43:41	ISE	00443961888TRLO0-1
28	30.8	EUR	09:43:41	ISE	00443961889TRLO0-1
120	30.8	EUR	09:44:25	ISE	00443962226TRLO0-1
66	30.8	EUR	09:44:25	ISE	00443962229TRLO0-1
238	30.79	EUR	09:46:19	ISE	00443962880TRLO0-1
158	30.79	EUR	09:46:19	ISE	00443962882TRLO0-1
225	30.78	EUR	09:48:22	ISE	00443963473TRLO0-1
188	30.78	EUR	09:48:22	ISE	00443963478TRLO0-1
64	30.78	EUR	09:48:45	ISE	00443963607TRLO0-1
20	30.78	EUR	09:49:30	ISE	00443963879TRLO0-1
108	30.78	EUR	09:49:30	ISE	00443963880TRLO0-1
117	30.77	EUR	09:50:02	ISE	00443964080TRLO0-1
126	30.76	EUR	09:51:10	ISE	00443964535TRLO0-1
126	30.75	EUR	09:51:38	ISE	00443964689TRLO0-1
233	30.74	EUR	09:53:23	ISE	00443965329TRLO0-1
90	30.73	EUR	09:54:43	ISE	00443965968TRLO0-1
101	30.73	EUR	09:54:43	ISE	00443965970TRLO0-1
46	30.73	EUR	09:55:19	ISE	00443966181TRLO0-1
21	30.73	EUR	09:55:19	ISE	00443966182TRLO0-1
81	30.78	EUR	09:58:56	ISE	00443967636TRLO0-1
138	30.78	EUR	09:58:56	ISE	00443967637TRLO0-1
39	30.78	EUR	09:58:56	ISE	00443967639TRLO0-1
99	30.78	EUR	09:58:56	ISE	00443967640TRLO0-1
187	30.79	EUR	10:03:13	ISE	00443968975TRLO0-1
200	30.79	EUR	10:03:13	ISE	00443968976TRLO0-1
650	30.79	EUR	10:03:30	ISE	00443969061TRLO0-1
181	30.79	EUR	10:03:30	ISE	00443969062TRLO0-1
371	30.78	EUR	10:07:26	ISE	00443970447TRLO0-1
250	30.78	EUR	10:07:26	ISE	00443970449TRLO0-1
170	30.78	EUR	10:07:26	ISE	00443970450TRLO0-1
2	30.78	EUR	10:07:26	ISE	00443970451TRLO0-1
62	30.79	EUR	10:09:41	ISE	00443971239TRLO0-1
530	30.79	EUR	10:09:52	ISE	00443971314TRLO0-1
15	30.78	EUR	10:10:26	ISE	00443971562TRLO0-1
90	30.78	EUR	10:10:26	ISE	00443971563TRLO0-1
249	30.77	EUR	10:12:07	ISE	00443972104TRLO0-1
1	30.77	EUR	10:12:08	ISE	00443972118TRLO0-1
204	30.77	EUR	10:12:08	ISE	00443972120TRLO0-1
95	30.76	EUR	10:12:37	ISE	00443972258TRLO0-1
277	30.76	EUR	10:14:14	ISE	00443972644TRLO0-1
147	30.76	EUR	10:14:14	ISE	00443972645TRLO0-1
384	30.78	EUR	10:18:39	ISE	00443974021TRLO0-1
362	30.78	EUR	10:18:39	ISE	00443974022TRLO0-1
75	30.78	EUR	10:18:40	ISE	00443974023TRLO0-1
128	30.77	EUR	10:19:28	ISE	00443974295TRLO0-1
37	30.77	EUR	10:19:29	ISE	00443974309TRLO0-1
31	30.77	EUR	10:19:29	ISE	00443974310TRLO0-1
51	30.81	EUR	10:26:57	ISE	00443976752TRLO0-1
76	30.81	EUR	10:26:57	ISE	00443976754TRLO0-1
7	30.81	EUR	10:27:03	ISE	00443976780TRLO0-1
109	30.81	EUR	10:28:00	ISE	00443977071TRLO0-1
575	30.8	EUR	10:29:36	ISE	00443977507TRLO0-1
250	30.8	EUR	10:29:36	ISE	00443977509TRLO0-1
285	30.8	EUR	10:29:37	ISE	00443977527TRLO0-1
522	30.79	EUR	10:30:58	ISE	00443978020TRLO0-1
248	30.79	EUR	10:30:58	ISE	00443978021TRLO0-1
64	30.79	EUR	10:31:07	ISE	00443978060TRLO0-1
372	30.79	EUR	10:34:14	ISE	00443978939TRLO0-1
243	30.79	EUR	10:34:14	ISE	00443978941TRLO0-1
117	30.79	EUR	10:35:04	ISE	00443979210TRLO0-1
64	30.79	EUR	10:35:04	ISE	00443979212TRLO0-1
1192	30.81	EUR	10:40:40	ISE	00443980991TRLO0-1
124	30.81	EUR	10:40:40	ISE	00443980999TRLO0-1
424	30.8	EUR	10:43:04	ISE	00443981570TRLO0-1
207	30.8	EUR	10:43:04	ISE	00443981572TRLO0-1
532	30.84	EUR	10:48:11	ISE	00443983043TRLO0-1
250	30.84	EUR	10:48:11	ISE	00443983044TRLO0-1
250	30.84	EUR	10:48:11	ISE	00443983045TRLO0-1
37	30.84	EUR	10:48:11	ISE	00443983046TRLO0-1
128	30.84	EUR	10:48:11	ISE	00443983047TRLO0-1
292	30.83	EUR	10:50:01	ISE	00443983491TRLO0-1
101	30.83	EUR	10:50:01	ISE	00443983504TRLO0-1
247	30.84	EUR	10:50:50	ISE	00443983879TRLO0-1
178	30.83	EUR	10:51:46	ISE	00443984122TRLO0-1
110	30.83	EUR	10:51:46	ISE	00443984123TRLO0-1
431	30.83	EUR	10:52:56	ISE	00443984517TRLO0-1
215	30.83	EUR	10:54:18	ISE	00443984995TRLO0-1
240	30.83	EUR	10:54:18	ISE	00443984997TRLO0-1
31	30.83	EUR	10:54:18	ISE	00443984998TRLO0-1
154	30.83	EUR	10:54:18	ISE	00443984999TRLO0-1
77	30.79	EUR	11:19:06	ISE	00443992860TRLO0-1
154	30.79	EUR	11:19:06	ISE	00443992861TRLO0-1
136	30.79	EUR	11:19:06	ISE	00443992862TRLO0-1
59	30.83	EUR	11:39:22	ISE	00443998483TRLO0-1
156	30.83	EUR	11:39:32	ISE	00443998517TRLO0-1
5	30.83	EUR	11:39:32	ISE	00443998518TRLO0-1
67	30.83	EUR	11:39:33	ISE	00443998521TRLO0-1
184	30.84	EUR	11:41:00	ISE	00443998977TRLO0-1
247	30.84	EUR	11:41:49	ISE	00443999172TRLO0-1
197	30.84	EUR	11:41:50	ISE	00443999173TRLO0-1
53	30.84	EUR	11:41:50	ISE	00443999176TRLO0-1
483	30.83	EUR	11:42:08	ISE	00443999248TRLO0-1
79	30.83	EUR	11:42:08	ISE	00443999249TRLO0-1
294	30.83	EUR	11:43:37	ISE	00443999688TRLO0-1
81	30.82	EUR	11:43:37	ISE	00443999689TRLO0-1
172	30.82	EUR	11:43:37	ISE	00443999690TRLO0-1
168	30.78	EUR	11:44:45	ISE	00443999960TRLO0-1
39	30.78	EUR	11:44:45	ISE	00443999962TRLO0-1
39	30.78	EUR	11:44:45	ISE	00443999964TRLO0-1
173	30.78	EUR	11:44:56	ISE	00444000011TRLO0-1
66	30.78	EUR	11:44:56	ISE	00444000012TRLO0-1
69	30.76	EUR	11:45:16	ISE	00444000124TRLO0-1
67	30.76	EUR	11:45:28	ISE	00444000250TRLO0-1
132	30.74	EUR	11:46:07	ISE	00444000468TRLO0-1
66	30.74	EUR	11:46:26	ISE	00444000537TRLO0-1
55	30.74	EUR	11:47:00	ISE	00444000629TRLO0-1
66	30.74	EUR	11:47:16	ISE	00444000669TRLO0-1
66	30.72	EUR	11:47:36	ISE	00444000785TRLO0-1
56	30.7	EUR	11:48:27	ISE	00444000920TRLO0-1
71	30.7	EUR	11:48:28	ISE	00444000922TRLO0-1
373	30.72	EUR	11:52:19	ISE	00444001797TRLO0-1
57	30.72	EUR	11:53:36	ISE	00444002105TRLO0-1
423	30.72	EUR	11:53:36	ISE	00444002106TRLO0-1
65	30.71	EUR	11:55:04	ISE	00444002638TRLO0-1
188	30.71	EUR	11:55:04	ISE	00444002641TRLO0-1
253	30.7	EUR	11:56:04	ISE	00444002923TRLO0-1
227	30.69	EUR	11:56:46	ISE	00444003063TRLO0-1
218	30.7	EUR	11:57:49	ISE	00444003311TRLO0-1
228	30.7	EUR	11:58:33	ISE	00444003570TRLO0-1
114	30.69	EUR	11:59:44	ISE	00444003921TRLO0-1
134	30.69	EUR	11:59:44	ISE	00444003922TRLO0-1
68	30.68	EUR	11:59:47	ISE	00444003944TRLO0-1
59	30.65	EUR	12:02:23	ISE	00444005086TRLO0-1
58	30.65	EUR	12:02:25	ISE	00444005148TRLO0-1
116	30.65	EUR	12:02:25	ISE	00444005149TRLO0-1
179	30.65	EUR	12:02:25	ISE	00444005150TRLO0-1
89	30.65	EUR	12:02:25	ISE	00444005151TRLO0-1
1	30.64	EUR	12:03:48	ISE	00444005611TRLO0-1
226	30.64	EUR	12:03:50	ISE	00444005630TRLO0-1
80	30.64	EUR	12:03:50	ISE	00444005631TRLO0-1
132	30.61	EUR	12:04:30	ISE	00444005830TRLO0-1
250	30.61	EUR	12:05:48	ISE	00444006192TRLO0-1
214	30.59	EUR	12:07:08	ISE	00444006534TRLO0-1
142	30.59	EUR	12:07:08	ISE	00444006535TRLO0-1
68	30.56	EUR	12:07:30	ISE	00444006659TRLO0-1
65	30.56	EUR	12:07:38	ISE	00444006717TRLO0-1
65	30.55	EUR	12:07:52	ISE	00444006802TRLO0-1
65	30.54	EUR	12:08:18	ISE	00444006865TRLO0-1
68	30.53	EUR	12:08:35	ISE	00444006906TRLO0-1
117	30.52	EUR	12:08:56	ISE	00444006980TRLO0-1
65	30.52	EUR	12:09:20	ISE	00444007185TRLO0-1
117	30.51	EUR	12:09:39	ISE	00444007247TRLO0-1
170	30.52	EUR	12:10:31	ISE	00444007517TRLO0-1
67	30.57	EUR	12:10:41	ISE	00444007557TRLO0-1
129	30.57	EUR	12:11:30	ISE	00444007878TRLO0-1
208	30.57	EUR	12:12:19	ISE	00444008030TRLO0-1
130	30.57	EUR	12:13:11	ISE	00444008227TRLO0-1
57	30.57	EUR	12:13:19	ISE	00444008245TRLO0-1
64	30.59	EUR	12:16:21	ISE	00444008856TRLO0-1
47	30.59	EUR	12:16:22	ISE	00444008861TRLO0-1
75	30.59	EUR	12:16:22	ISE	00444008862TRLO0-1
2	30.59	EUR	12:16:22	ISE	00444008863TRLO0-1
153	30.59	EUR	12:16:23	ISE	00444008867TRLO0-1
86	30.59	EUR	12:16:24	ISE	00444008868TRLO0-1
446	30.61	EUR	12:19:11	ISE	00444009568TRLO0-1
250	30.61	EUR	12:19:11	ISE	00444009569TRLO0-1
36	30.61	EUR	12:19:11	ISE	00444009570TRLO0-1
70	30.61	EUR	12:19:12	ISE	00444009571TRLO0-1
51	30.6	EUR	12:19:46	ISE	00444009689TRLO0-1
16	30.6	EUR	12:19:46	ISE	00444009694TRLO0-1
239	30.62	EUR	12:21:00	ISE	00444009977TRLO0-1
131	30.61	EUR	12:21:24	ISE	00444010076TRLO0-1
67	30.6	EUR	12:21:45	ISE	00444010117TRLO0-1
252	30.61	EUR	12:22:56	ISE	00444010383TRLO0-1
360	30.62	EUR	12:27:48	ISE	00444011461TRLO0-1
250	30.62	EUR	12:29:41	ISE	00444011837TRLO0-1
244	30.62	EUR	12:29:41	ISE	00444011838TRLO0-1
250	30.62	EUR	12:29:42	ISE	00444011839TRLO0-1
250	30.62	EUR	12:29:42	ISE	00444011840TRLO0-1
58	30.62	EUR	12:29:42	ISE	00444011841TRLO0-1
250	30.64	EUR	12:33:34	ISE	00444012892TRLO0-1
550	30.64	EUR	12:33:34	ISE	00444012893TRLO0-1
500	30.68	EUR	12:36:22	ISE	00444013661TRLO0-1
224	30.67	EUR	12:38:11	ISE	00444014125TRLO0-1
65	30.66	EUR	12:38:27	ISE	00444014169TRLO0-1
197	30.66	EUR	12:41:06	ISE	00444015133TRLO0-1
24	30.66	EUR	12:41:06	ISE	00444015137TRLO0-1
6	30.66	EUR	12:41:06	ISE	00444015141TRLO0-1
144	30.66	EUR	12:41:15	ISE	00444015263TRLO0-1
144	30.65	EUR	12:43:49	ISE	00444015921TRLO0-1
250	30.66	EUR	12:48:53	ISE	00444017396TRLO0-1
471	30.66	EUR	12:48:53	ISE	00444017399TRLO0-1
129	30.66	EUR	12:48:53	ISE	00444017400TRLO0-1
212	30.66	EUR	12:48:53	ISE	00444017401TRLO0-1
58	30.67	EUR	12:55:01	ISE	00444019005TRLO0-1
340	30.67	EUR	12:55:01	ISE	00444019009TRLO0-1
250	30.67	EUR	12:55:01	ISE	00444019015TRLO0-1
84	30.67	EUR	12:55:01	ISE	00444019018TRLO0-1
100	30.67	EUR	12:55:01	ISE	00444019020TRLO0-1
184	30.67	EUR	12:55:01	ISE	00444019021TRLO0-1
123	30.67	EUR	12:55:01	ISE	00444019022TRLO0-1
444	30.66	EUR	12:58:07	ISE	00444019722TRLO0-1
214	30.66	EUR	12:58:07	ISE	00444019723TRLO0-1
39	30.65	EUR	13:00:05	ISE	00444020253TRLO0-1
203	30.65	EUR	13:00:05	ISE	00444020256TRLO0-1
88	30.65	EUR	13:00:05	ISE	00444020258TRLO0-1
74	30.65	EUR	13:00:05	ISE	00444020259TRLO0-1
976	30.68	EUR	13:07:47	ISE	00444022484TRLO0-1
64	30.68	EUR	13:07:47	ISE	00444022486TRLO0-1
490	30.68	EUR	13:07:47	ISE	00444022490TRLO0-1
250	30.68	EUR	13:07:47	ISE	00444022491TRLO0-1
83	30.68	EUR	13:07:47	ISE	00444022492TRLO0-1
127	30.67	EUR	13:07:50	ISE	00444022536TRLO0-1
220	30.67	EUR	13:13:24	ISE	00444024259TRLO0-1
43	30.68	EUR	13:14:21	ISE	00444024508TRLO0-1
526	30.69	EUR	13:19:15	ISE	00444026263TRLO0-1
65	30.69	EUR	13:19:20	ISE	00444026292TRLO0-1
67	30.69	EUR	13:19:23	ISE	00444026319TRLO0-1
107	30.69	EUR	13:19:36	ISE	00444026406TRLO0-1
66	30.69	EUR	13:19:39	ISE	00444026431TRLO0-1
107	30.69	EUR	13:20:24	ISE	00444026766TRLO0-1
104	30.69	EUR	13:23:17	ISE	00444027862TRLO0-1
70	30.69	EUR	13:23:20	ISE	00444027888TRLO0-1
120	30.69	EUR	13:23:21	ISE	00444027895TRLO0-1
145	30.69	EUR	13:23:33	ISE	00444027980TRLO0-1
103	30.69	EUR	13:23:46	ISE	00444028052TRLO0-1
150	30.68	EUR	13:23:53	ISE	00444028104TRLO0-1
64	30.69	EUR	13:24:51	ISE	00444028448TRLO0-1
78	30.69	EUR	13:24:58	ISE	00444028482TRLO0-1
59	30.69	EUR	13:25:41	ISE	00444028784TRLO0-1
61	30.69	EUR	13:26:04	ISE	00444028886TRLO0-1
106	30.69	EUR	13:26:43	ISE	00444029107TRLO0-1
60	30.69	EUR	13:27:07	ISE	00444029234TRLO0-1
63	30.69	EUR	13:27:09	ISE	00444029245TRLO0-1
63	30.69	EUR	13:27:32	ISE	00444029367TRLO0-1
59	30.69	EUR	13:28:16	ISE	00444029748TRLO0-1
62	30.69	EUR	13:28:39	ISE	00444029905TRLO0-1
1464	30.68	EUR	13:28:51	ISE	00444029976TRLO0-1
250	30.68	EUR	13:28:51	ISE	00444029979TRLO0-1
14	30.68	EUR	13:28:51	ISE	00444029980TRLO0-1
89	30.66	EUR	13:29:16	ISE	00444030147TRLO0-1
387	30.67	EUR	13:31:20	ISE	00444031082TRLO0-1
157	30.67	EUR	13:31:20	ISE	00444031085TRLO0-1
34	30.66	EUR	13:35:45	ISE	00444032575TRLO0-1
16	30.66	EUR	13:35:45	ISE	00444032576TRLO0-1
104	30.66	EUR	13:35:45	ISE	00444032577TRLO0-1
5	30.66	EUR	13:35:45	ISE	00444032578TRLO0-1
17	30.66	EUR	13:35:46	ISE	00444032581TRLO0-1
658	30.65	EUR	13:35:57	ISE	00444032618TRLO0-1
250	30.65	EUR	13:35:57	ISE	00444032623TRLO0-1
30	30.68	EUR	13:42:38	ISE	00444034890TRLO0-1
1130	30.68	EUR	13:42:38	ISE	00444034891TRLO0-1
50	30.68	EUR	13:42:38	ISE	00444034894TRLO0-1
339	30.68	EUR	13:42:38	ISE	00444034895TRLO0-1
192	30.67	EUR	13:44:15	ISE	00444035443TRLO0-1
223	30.67	EUR	13:44:15	ISE	00444035448TRLO0-1
33	30.67	EUR	13:47:18	ISE	00444036681TRLO0-1
453	30.67	EUR	13:47:18	ISE	00444036682TRLO0-1
246	30.67	EUR	13:47:18	ISE	00444036683TRLO0-1
19	30.65	EUR	13:47:28	ISE	00444036724TRLO0-1
48	30.65	EUR	13:47:28	ISE	00444036725TRLO0-1
66	30.64	EUR	13:47:53	ISE	00444036860TRLO0-1
119	30.64	EUR	13:49:47	ISE	00444037543TRLO0-1
246	30.64	EUR	13:49:47	ISE	00444037544TRLO0-1
114	30.64	EUR	13:49:47	ISE	00444037547TRLO0-1
248	30.63	EUR	13:51:22	ISE	00444038041TRLO0-1
127	30.63	EUR	13:51:22	ISE	00444038043TRLO0-1
223	30.63	EUR	13:54:08	ISE	00444038879TRLO0-1
342	30.63	EUR	13:54:08	ISE	00444038882TRLO0-1
75	30.63	EUR	13:54:08	ISE	00444038916TRLO0-1
103	30.68	EUR	14:00:28	ISE	00444041331TRLO0-1
148	30.68	EUR	14:01:16	ISE	00444041638TRLO0-1
65	30.68	EUR	14:01:29	ISE	00444041726TRLO0-1
62	30.68	EUR	14:01:41	ISE	00444041782TRLO0-1
62	30.68	EUR	14:01:42	ISE	00444041785TRLO0-1
80	30.68	EUR	14:01:47	ISE	00444041835TRLO0-1
61	30.68	EUR	14:01:59	ISE	00444041902TRLO0-1
60	30.68	EUR	14:02:00	ISE	00444041905TRLO0-1
60	30.68	EUR	14:02:10	ISE	00444041973TRLO0-1
609	30.68	EUR	14:02:21	ISE	00444042091TRLO0-1
162	30.68	EUR	14:02:22	ISE	00444042105TRLO0-1
97	30.68	EUR	14:02:34	ISE	00444042159TRLO0-1
206	30.68	EUR	14:02:34	ISE	00444042160TRLO0-1
61	30.68	EUR	14:02:37	ISE	00444042167TRLO0-1
46	30.68	EUR	14:02:37	ISE	00444042174TRLO0-1
51	30.68	EUR	14:02:37	ISE	00444042175TRLO0-1
27	30.68	EUR	14:02:40	ISE	00444042181TRLO0-1
12	30.68	EUR	14:02:40	ISE	00444042182TRLO0-1
44	30.68	EUR	14:02:40	ISE	00444042183TRLO0-1
592	30.67	EUR	14:04:54	ISE	00444042841TRLO0-1
60	30.68	EUR	14:08:14	ISE	00444043821TRLO0-1
4	30.68	EUR	14:08:25	ISE	00444043901TRLO0-1
57	30.68	EUR	14:08:25	ISE	00444043902TRLO0-1
66	30.68	EUR	14:08:38	ISE	00444044019TRLO0-1
6	30.68	EUR	14:08:38	ISE	00444044022TRLO0-1
94	30.67	EUR	14:08:58	ISE	00444044151TRLO0-1
216	30.67	EUR	14:08:58	ISE	00444044152TRLO0-1
42	30.67	EUR	14:08:58	ISE	00444044153TRLO0-1
376	30.67	EUR	14:08:58	ISE	00444044154TRLO0-1
250	30.67	EUR	14:08:58	ISE	00444044155TRLO0-1
61	30.67	EUR	14:08:58	ISE	00444044156TRLO0-1
100	30.67	EUR	14:08:58	ISE	00444044157TRLO0-1
240	30.67	EUR	14:08:58	ISE	00444044158TRLO0-1
74	30.67	EUR	14:08:58	ISE	00444044159TRLO0-1
408	30.67	EUR	14:08:58	ISE	00444044160TRLO0-1
10	30.66	EUR	14:10:28	ISE	00444044847TRLO0-1
94	30.66	EUR	14:10:59	ISE	00444045045TRLO0-1
499	30.66	EUR	14:11:12	ISE	00444046304TRLO0-1
52	30.69	EUR	14:15:32	ISE	00444048429TRLO0-1
823	30.68	EUR	14:15:45	ISE	00444048632TRLO0-1
133	30.68	EUR	14:15:45	ISE	00444048634TRLO0-1
245	30.68	EUR	14:22:34	ISE	00444052528TRLO0-1
66	30.68	EUR	14:22:36	ISE	00444052537TRLO0-1
595	30.67	EUR	14:24:01	ISE	00444053197TRLO0-1
250	30.67	EUR	14:24:01	ISE	00444053198TRLO0-1
100	30.67	EUR	14:24:01	ISE	00444053199TRLO0-1
70	30.67	EUR	14:24:01	ISE	00444053200TRLO0-1
231	30.67	EUR	14:24:01	ISE	00444053201TRLO0-1
250	30.67	EUR	14:24:01	ISE	00444053202TRLO0-1
98	30.67	EUR	14:24:01	ISE	00444053203TRLO0-1
250	30.67	EUR	14:24:01	ISE	00444053204TRLO0-1
23	30.67	EUR	14:24:01	ISE	00444053205TRLO0-1
561	30.67	EUR	14:26:51	ISE	00444054319TRLO0-1
249	30.67	EUR	14:26:51	ISE	00444054320TRLO0-1
65	30.66	EUR	14:27:57	ISE	00444054761TRLO0-1
195	30.66	EUR	14:27:57	ISE	00444054763TRLO0-1
93	30.66	EUR	14:28:14	ISE	00444054825TRLO0-1
60	30.66	EUR	14:28:14	ISE	00444054826TRLO0-1
9	30.66	EUR	14:28:14	ISE	00444054827TRLO0-1
38	30.68	EUR	14:31:09	ISE	00444056687TRLO0-1
250	30.68	EUR	14:31:09	ISE	00444056689TRLO0-1
530	30.68	EUR	14:31:09	ISE	00444056690TRLO0-1
250	30.68	EUR	14:31:09	ISE	00444056691TRLO0-1
67	30.68	EUR	14:31:09	ISE	00444056693TRLO0-1
190	30.68	EUR	14:31:09	ISE	00444056694TRLO0-1
76	30.67	EUR	14:31:28	ISE	00444057006TRLO0-1
86	30.67	EUR	14:31:28	ISE	00444057011TRLO0-1
58	30.67	EUR	14:31:28	ISE	00444057014TRLO0-1
661	30.68	EUR	14:33:10	ISE	00444058176TRLO0-1
250	30.68	EUR	14:33:10	ISE	00444058177TRLO0-1
256	30.68	EUR	14:33:10	ISE	00444058178TRLO0-1
31	30.67	EUR	14:33:48	ISE	00444058602TRLO0-1
8	30.67	EUR	14:33:48	ISE	00444058603TRLO0-1
6	30.67	EUR	14:33:48	ISE	00444058604TRLO0-1
156	30.67	EUR	14:33:48	ISE	00444058605TRLO0-1
42	30.67	EUR	14:33:48	ISE	00444058606TRLO0-1
185	30.67	EUR	14:33:48	ISE	00444058607TRLO0-1
136	30.66	EUR	14:34:00	ISE	00444058721TRLO0-1
245	30.65	EUR	14:34:31	ISE	00444059069TRLO0-1
6	30.65	EUR	14:35:04	ISE	00444059420TRLO0-1
260	30.65	EUR	14:35:04	ISE	00444059422TRLO0-1
423	30.66	EUR	14:36:31	ISE	00444060207TRLO0-1
250	30.66	EUR	14:36:31	ISE	00444060209TRLO0-1
250	30.65	EUR	14:36:58	ISE	00444060464TRLO0-1
1	30.65	EUR	14:36:58	ISE	00444060465TRLO0-1
185	30.65	EUR	14:36:58	ISE	00444060466TRLO0-1
96	30.67	EUR	14:39:59	ISE	00444062595TRLO0-1
310	30.67	EUR	14:39:59	ISE	00444062613TRLO0-1
834	30.66	EUR	14:42:08	ISE	00444063778TRLO0-1
250	30.67	EUR	14:43:31	ISE	00444064508TRLO0-1
2	30.67	EUR	14:43:31	ISE	00444064511TRLO0-1
28	30.67	EUR	14:43:31	ISE	00444064513TRLO0-1
415	30.67	EUR	14:43:31	ISE	00444064514TRLO0-1
250	30.67	EUR	14:43:31	ISE	00444064515TRLO0-1
88	30.67	EUR	14:43:31	ISE	00444064516TRLO0-1
250	30.67	EUR	14:43:31	ISE	00444064517TRLO0-1
189	30.67	EUR	14:43:31	ISE	00444064518TRLO0-1
250	30.67	EUR	14:43:31	ISE	00444064520TRLO0-1
16	30.67	EUR	14:43:31	ISE	00444064521TRLO0-1
426	30.65	EUR	14:44:59	ISE	00444065361TRLO0-1
195	30.65	EUR	14:44:59	ISE	00444065363TRLO0-1
579	30.67	EUR	14:47:05	ISE	00444066486TRLO0-1
250	30.67	EUR	14:47:05	ISE	00444066490TRLO0-1
246	30.67	EUR	14:47:05	ISE	00444066492TRLO0-1
888	30.7	EUR	14:50:37	ISE	00444068721TRLO0-1
732	30.7	EUR	14:50:37	ISE	00444068722TRLO0-1
316	30.69	EUR	14:51:42	ISE	00444069446TRLO0-1
216	30.69	EUR	14:51:42	ISE	00444069447TRLO0-1
20	30.69	EUR	14:53:07	ISE	00444070245TRLO0-1
250	30.69	EUR	14:53:08	ISE	00444070262TRLO0-1
156	30.69	EUR	14:53:08	ISE	00444070268TRLO0-1
153	30.69	EUR	14:53:08	ISE	00444070270TRLO0-1
18	30.7	EUR	14:55:43	ISE	00444071854TRLO0-1
771	30.7	EUR	14:55:43	ISE	00444071855TRLO0-1
320	30.72	EUR	14:57:18	ISE	00444072856TRLO0-1
154	30.72	EUR	14:57:18	ISE	00444072857TRLO0-1
96	30.72	EUR	14:57:18	ISE	00444072858TRLO0-1
186	30.71	EUR	14:58:36	ISE	00444073613TRLO0-1
250	30.72	EUR	14:59:42	ISE	00444074276TRLO0-1
599	30.72	EUR	14:59:42	ISE	00444074277TRLO0-1
250	30.72	EUR	14:59:42	ISE	00444074280TRLO0-1
250	30.72	EUR	14:59:42	ISE	00444074282TRLO0-1
276	30.72	EUR	14:59:42	ISE	00444074283TRLO0-1
124	30.72	EUR	14:59:42	ISE	00444074284TRLO0-1
84	30.72	EUR	14:59:42	ISE	00444074286TRLO0-1
130	30.71	EUR	15:00:00	ISE	00444074589TRLO0-1
419	30.71	EUR	15:02:15	ISE	00444076004TRLO0-1
366	30.71	EUR	15:02:15	ISE	00444076005TRLO0-1
227	30.71	EUR	15:02:15	ISE	00444076006TRLO0-1
250	30.71	EUR	15:02:15	ISE	00444076007TRLO0-1
274	30.7	EUR	15:02:45	ISE	00444076303TRLO0-1
53	30.7	EUR	15:02:45	ISE	00444076304TRLO0-1
71	30.7	EUR	15:02:45	ISE	00444076305TRLO0-1
95	30.7	EUR	15:02:45	ISE	00444076307TRLO0-1
461	30.71	EUR	15:05:36	ISE	00444077936TRLO0-1
362	30.71	EUR	15:05:36	ISE	00444077941TRLO0-1
88	30.71	EUR	15:05:36	ISE	00444077945TRLO0-1
250	30.71	EUR	15:05:36	ISE	00444077950TRLO0-1
107	30.71	EUR	15:05:36	ISE	00444077954TRLO0-1
93	30.71	EUR	15:05:36	ISE	00444077960TRLO0-1
250	30.71	EUR	15:05:36	ISE	00444077961TRLO0-1
44	30.71	EUR	15:05:36	ISE	00444077962TRLO0-1
147	30.7	EUR	15:05:54	ISE	00444078178TRLO0-1
65	30.7	EUR	15:05:54	ISE	00444078179TRLO0-1
53	30.71	EUR	15:07:59	ISE	00444079233TRLO0-1
250	30.71	EUR	15:07:59	ISE	00444079234TRLO0-1
21	30.71	EUR	15:07:59	ISE	00444079235TRLO0-1
182	30.71	EUR	15:08:03	ISE	00444079281TRLO0-1
547	30.71	EUR	15:09:24	ISE	00444080083TRLO0-1
250	30.71	EUR	15:09:24	ISE	00444080090TRLO0-1
329	30.71	EUR	15:09:24	ISE	00444080093TRLO0-1
7	30.71	EUR	15:09:24	ISE	00444080104TRLO0-1
72	30.71	EUR	15:09:24	ISE	00444080108TRLO0-1
162	30.71	EUR	15:10:34	ISE	00444080904TRLO0-1
88	30.73	EUR	15:13:19	ISE	00444082821TRLO0-1
65	30.73	EUR	15:13:20	ISE	00444082840TRLO0-1
69	30.73	EUR	15:13:21	ISE	00444082857TRLO0-1
67	30.73	EUR	15:13:22	ISE	00444082865TRLO0-1
247	30.73	EUR	15:13:48	ISE	00444083140TRLO0-1
108	30.73	EUR	15:13:53	ISE	00444083197TRLO0-1
94	30.73	EUR	15:13:57	ISE	00444083259TRLO0-1
250	30.72	EUR	15:14:06	ISE	00444083380TRLO0-1
512	30.72	EUR	15:14:06	ISE	00444083383TRLO0-1
34	30.73	EUR	15:14:39	ISE	00444083744TRLO0-1
9	30.73	EUR	15:14:43	ISE	00444083932TRLO0-1
236	30.78	EUR	15:15:51	ISE	00444084796TRLO0-1
85	30.78	EUR	15:15:51	ISE	00444084797TRLO0-1
654	30.78	EUR	15:17:40	ISE	00444086285TRLO0-1
333	30.78	EUR	15:17:41	ISE	00444086287TRLO0-1
250	30.78	EUR	15:17:41	ISE	00444086288TRLO0-1
269	30.78	EUR	15:17:41	ISE	00444086290TRLO0-1
90	30.78	EUR	15:17:41	ISE	00444086292TRLO0-1
18	30.78	EUR	15:17:41	ISE	00444086296TRLO0-1
113	30.78	EUR	15:17:41	ISE	00444086299TRLO0-1
424	30.78	EUR	15:17:41	ISE	00444086302TRLO0-1
880	30.79	EUR	15:19:26	ISE	00444087725TRLO0-1
250	30.79	EUR	15:19:30	ISE	00444087794TRLO0-1
102	30.79	EUR	15:19:30	ISE	00444087797TRLO0-1
106	30.79	EUR	15:19:30	ISE	00444087799TRLO0-1
173	30.78	EUR	15:20:16	ISE	00444088506TRLO0-1
18	30.78	EUR	15:20:16	ISE	00444088509TRLO0-1
38	30.78	EUR	15:20:16	ISE	00444088510TRLO0-1
118	30.78	EUR	15:20:16	ISE	00444088511TRLO0-1
112	30.78	EUR	15:20:16	ISE	00444088512TRLO0-1
64	30.78	EUR	15:22:00	ISE	00444089875TRLO0-1
1	30.78	EUR	15:22:00	ISE	00444089877TRLO0-1
449	30.79	EUR	15:23:52	ISE	00444090912TRLO0-1
268	30.79	EUR	15:23:52	ISE	00444090913TRLO0-1
420	30.79	EUR	15:23:52	ISE	00444090914TRLO0-1
250	30.79	EUR	15:23:52	ISE	00444090915TRLO0-1
200	30.79	EUR	15:23:52	ISE	00444090916TRLO0-1
208	30.79	EUR	15:23:52	ISE	00444090917TRLO0-1
122	30.79	EUR	15:23:52	ISE	00444090918TRLO0-1
174	30.79	EUR	15:23:52	ISE	00444090919TRLO0-1
176	30.81	EUR	15:26:59	ISE	00444092939TRLO0-1
62	30.81	EUR	15:27:00	ISE	00444092963TRLO0-1
64	30.84	EUR	15:27:56	ISE	00444093377TRLO0-1
116	30.84	EUR	15:27:56	ISE	00444093380TRLO0-1
70	30.84	EUR	15:27:57	ISE	00444093388TRLO0-1
1458	30.83	EUR	15:28:07	ISE	00444093461TRLO0-1
156	30.83	EUR	15:28:28	ISE	00444093645TRLO0-1
272	30.83	EUR	15:28:28	ISE	00444093646TRLO0-1
54	30.84	EUR	15:30:02	ISE	00444094732TRLO0-1
200	30.84	EUR	15:30:02	ISE	00444094735TRLO0-1
189	30.84	EUR	15:30:02	ISE	00444094737TRLO0-1
372	30.84	EUR	15:30:02	ISE	00444094738TRLO0-1
327	30.83	EUR	15:30:49	ISE	00444095204TRLO0-1
65	30.83	EUR	15:35:34	ISE	00444097613TRLO0-1
79	30.83	EUR	15:35:41	ISE	00444097652TRLO0-1
33	30.83	EUR	15:35:41	ISE	00444097653TRLO0-1
90	30.83	EUR	15:35:48	ISE	00444097718TRLO0-1
81	30.83	EUR	15:36:05	ISE	00444097867TRLO0-1
248	30.83	EUR	15:36:05	ISE	00444097870TRLO0-1
45	30.83	EUR	15:37:34	ISE	00444098774TRLO0-1
680	30.83	EUR	15:37:34	ISE	00444098775TRLO0-1
304	30.83	EUR	15:37:34	ISE	00444098776TRLO0-1
364	30.83	EUR	15:37:34	ISE	00444098777TRLO0-1
251	30.83	EUR	15:39:52	ISE	00444100078TRLO0-1
406	30.83	EUR	15:39:52	ISE	00444100080TRLO0-1
106	30.83	EUR	15:40:13	ISE	00444100290TRLO0-1
116	30.83	EUR	15:40:59	ISE	00444100706TRLO0-1
289	30.84	EUR	15:41:28	ISE	00444101006TRLO0-1
63	30.84	EUR	15:41:28	ISE	00444101008TRLO0-1
67	30.84	EUR	15:41:35	ISE	00444101053TRLO0-1
68	30.84	EUR	15:41:42	ISE	00444101093TRLO0-1
67	30.84	EUR	15:41:43	ISE	00444101098TRLO0-1
206	30.85	EUR	15:42:17	ISE	00444101405TRLO0-1
44	30.85	EUR	15:42:17	ISE	00444101411TRLO0-1
434	30.87	EUR	15:42:37	ISE	00444101698TRLO0-1
434	30.87	EUR	15:42:37	ISE	00444101699TRLO0-1
336	30.88	EUR	15:43:15	ISE	00444101994TRLO0-1
395	30.88	EUR	15:43:15	ISE	00444101998TRLO0-1
891	30.87	EUR	15:43:25	ISE	00444102127TRLO0-1
306	30.87	EUR	15:43:25	ISE	00444102128TRLO0-1
69	30.86	EUR	15:43:38	ISE	00444102240TRLO0-1
79	30.86	EUR	15:43:38	ISE	00444102242TRLO0-1
630	30.84	EUR	15:46:05	ISE	00444103422TRLO0-1
90	30.84	EUR	15:46:29	ISE	00444103611TRLO0-1
250	30.84	EUR	15:46:29	ISE	00444103612TRLO0-1
250	30.84	EUR	15:46:29	ISE	00444103613TRLO0-1
212	30.84	EUR	15:46:29	ISE	00444103616TRLO0-1
60	30.84	EUR	15:47:22	ISE	00444104220TRLO0-1
131	30.84	EUR	15:47:22	ISE	00444104222TRLO0-1
63	30.84	EUR	15:47:22	ISE	00444104225TRLO0-1
82	30.86	EUR	15:49:02	ISE	00444105120TRLO0-1
308	30.86	EUR	15:49:02	ISE	00444105121TRLO0-1
250	30.86	EUR	15:49:02	ISE	00444105122TRLO0-1
159	30.86	EUR	15:49:02	ISE	00444105123TRLO0-1
70	30.85	EUR	15:49:08	ISE	00444105186TRLO0-1
64	30.84	EUR	15:49:21	ISE	00444105309TRLO0-1
699	30.82	EUR	15:51:29	ISE	00444106634TRLO0-1
197	30.82	EUR	15:51:29	ISE	00444106635TRLO0-1
312	30.82	EUR	15:51:29	ISE	00444106637TRLO0-1
99	30.82	EUR	15:55:10	ISE	00444108653TRLO0-1
66	30.82	EUR	15:55:10	ISE	00444108660TRLO0-1
66	30.82	EUR	15:55:11	ISE	00444108677TRLO0-1
40	30.82	EUR	15:55:13	ISE	00444108686TRLO0-1
26	30.82	EUR	15:55:13	ISE	00444108687TRLO0-1
58	30.82	EUR	15:55:19	ISE	00444108754TRLO0-1
90	30.83	EUR	15:55:23	ISE	00444108880TRLO0-1
21	30.83	EUR	15:55:23	ISE	00444108883TRLO0-1
353	30.83	EUR	15:55:23	ISE	00444108885TRLO0-1
181	30.83	EUR	15:55:23	ISE	00444108886TRLO0-1
16	30.83	EUR	15:55:23	ISE	00444108887TRLO0-1
86	30.83	EUR	15:56:34	ISE	00444109525TRLO0-1
64	30.83	EUR	15:56:36	ISE	00444109537TRLO0-1
70	30.83	EUR	15:56:42	ISE	00444109577TRLO0-1
4	30.83	EUR	15:56:43	ISE	00444109588TRLO0-1
118	30.83	EUR	15:56:43	ISE	00444109592TRLO0-1
71	30.83	EUR	15:56:44	ISE	00444109596TRLO0-1
65	30.83	EUR	15:56:45	ISE	00444109598TRLO0-1
123	30.83	EUR	15:56:45	ISE	00444109599TRLO0-1
288	30.83	EUR	15:56:48	ISE	00444109630TRLO0-1
105	30.85	EUR	15:58:18	ISE	00444110441TRLO0-1
22	30.85	EUR	15:58:20	ISE	00444110479TRLO0-1
62	30.85	EUR	15:58:20	ISE	00444110480TRLO0-1
3	30.85	EUR	15:58:21	ISE	00444110484TRLO0-1
61	30.85	EUR	15:58:21	ISE	00444110485TRLO0-1
270	30.86	EUR	15:58:28	ISE	00444110552TRLO0-1
24	30.86	EUR	15:58:29	ISE	00444110567TRLO0-1
64	30.86	EUR	15:58:29	ISE	00444110569TRLO0-1
3	30.86	EUR	15:58:29	ISE	00444110574TRLO0-1
179	30.86	EUR	15:58:30	ISE	00444110578TRLO0-1
14	30.86	EUR	15:58:31	ISE	00444110593TRLO0-1
68	30.87	EUR	15:59:14	ISE	00444111123TRLO0-1
3	30.87	EUR	15:59:14	ISE	00444111125TRLO0-1
408	30.87	EUR	16:00:02	ISE	00444111883TRLO0-1
92	30.87	EUR	16:00:02	ISE	00444111884TRLO0-1
250	30.87	EUR	16:00:02	ISE	00444111885TRLO0-1
106	30.87	EUR	16:00:02	ISE	00444111886TRLO0-1
168	30.87	EUR	16:00:02	ISE	00444111887TRLO0-1
250	30.87	EUR	16:00:02	ISE	00444111888TRLO0-1
30	30.87	EUR	16:00:02	ISE	00444111889TRLO0-1
100	30.86	EUR	16:01:32	ISE	00444112714TRLO0-1
431	30.86	EUR	16:01:32	ISE	00444112718TRLO0-1
280	30.86	EUR	16:02:27	ISE	00444113275TRLO0-1
623	30.86	EUR	16:02:27	ISE	00444113276TRLO0-1
250	30.86	EUR	16:02:27	ISE	00444113278TRLO0-1
165	30.86	EUR	16:02:27	ISE	00444113280TRLO0-1
44	30.86	EUR	16:02:27	ISE	00444113281TRLO0-1
10	30.86	EUR	16:02:28	ISE	00444113290TRLO0-1
115	30.86	EUR	16:02:28	ISE	00444113295TRLO0-1
39	30.88	EUR	16:06:26	ISE	00444115903TRLO0-1
53	30.88	EUR	16:06:26	ISE	00444115904TRLO0-1
55	30.88	EUR	16:06:26	ISE	00444115913TRLO0-1
43	30.88	EUR	16:06:26	ISE	00444115916TRLO0-1
2	30.88	EUR	16:06:26	ISE	00444115917TRLO0-1
54	30.88	EUR	16:06:27	ISE	00444115921TRLO0-1
56	30.88	EUR	16:06:27	ISE	00444115929TRLO0-1
843	30.87	EUR	16:06:55	ISE	00444116221TRLO0-1
123	30.87	EUR	16:06:55	ISE	00444116222TRLO0-1
600	30.87	EUR	16:06:58	ISE	00444116248TRLO0-1
27	30.87	EUR	16:06:58	ISE	00444116250TRLO0-1
66	30.87	EUR	16:06:58	ISE	00444116252TRLO0-1
256	30.86	EUR	16:07:36	ISE	00444116618TRLO0-1
66	30.86	EUR	16:07:41	ISE	00444116676TRLO0-1
388	30.85	EUR	16:09:03	ISE	00444117539TRLO0-1
327	30.86	EUR	16:11:09	ISE	00444119169TRLO0-1
93	30.86	EUR	16:11:09	ISE	00444119170TRLO0-1
600	30.86	EUR	16:11:11	ISE	00444119192TRLO0-1
125	30.86	EUR	16:11:29	ISE	00444119349TRLO0-1
260	30.86	EUR	16:11:29	ISE	00444119350TRLO0-1
193	30.86	EUR	16:11:29	ISE	00444119351TRLO0-1
102	30.86	EUR	16:12:00	ISE	00444119644TRLO0-1
123	30.86	EUR	16:12:00	ISE	00444119646TRLO0-1
97	30.86	EUR	16:12:00	ISE	00444119647TRLO0-1
239	30.85	EUR	16:12:59	ISE	00444120228TRLO0-1
86	30.85	EUR	16:12:59	ISE	00444120234TRLO0-1
121	30.85	EUR	16:13:44	ISE	00444120787TRLO0-1
48	30.85	EUR	16:13:46	ISE	00444120836TRLO0-1
88	30.85	EUR	16:13:46	ISE	00444120840TRLO0-1
95	30.84	EUR	16:14:34	ISE	00444121428TRLO0-1
22	30.84	EUR	16:14:34	ISE	00444121429TRLO0-1
114	30.84	EUR	16:14:34	ISE	00444121430TRLO0-1
64	30.83	EUR	16:14:38	ISE	00444121468TRLO0-1
64	30.83	EUR	16:14:53	ISE	00444121577TRLO0-1
60	30.83	EUR	16:15:33	ISE	00444122062TRLO0-1

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

POSCKFDPABKDBCD

Related Shares:

FTSE 100 Latest

Value8,328.60

Change52.94