Transaction in Own Shares

RNS Number : 4323W

CRH PLC

11 December 2019

 

11^th December 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 10^th December 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:			54,483
Highest price paid per share:			€34.77
Lowest price paid per share:			€34.38
Volume weighted average price paid:			€34.5574

The purchases form part of CRH's intention to buy back ordinary shares of up to €350 million in the period to 3^rd January 2020 following its announcement on 22^nd August 2019 and were effected by CRH's broker as part of the Programme announced on 23^rd August 2019.

Following settlement of the above transactions CRH will hold 53,712,042 of its ordinary shares in treasury which represents 6.36% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 789,678,296 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: [phone]

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	34.5574	54,483

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
271	34.75	EUR	08:00:02	ISE	00457989716TRLO1-1
100	34.75	EUR	08:00:04	ISE	00457990544TRLO1-1
165	34.74	EUR	08:01:03	ISE	00457990773TRLO1-1
140	34.73	EUR	08:01:03	ISE	00457990774TRLO1-1
164	34.73	EUR	08:01:03	ISE	00457990775TRLO1-1
304	34.74	EUR	08:01:03	ISE	00457990776TRLO1-1
189	34.74	EUR	08:01:03	ISE	00457990777TRLO1-1
240	34.77	EUR	08:01:05	ISE	00457990869TRLO1-1
105	34.76	EUR	08:01:05	ISE	00457990876TRLO1-1
60	34.75	EUR	08:01:05	ISE	00457990891TRLO1-1
57	34.73	EUR	08:02:00	ISE	00457990909TRLO1-1
114	34.64	EUR	08:03:00	ISE	00457991211TRLO1-1
82	34.75	EUR	08:05:05	ISE	00457992320TRLO1-1
42	34.77	EUR	08:05:05	ISE	00457992321TRLO1-1
12	34.76	EUR	08:06:00	ISE	00457992440TRLO1-1
15	34.76	EUR	08:06:00	ISE	00457992441TRLO1-1
6	34.76	EUR	08:06:00	ISE	00457992455TRLO1-1
158	34.74	EUR	08:06:00	ISE	00457992472TRLO1-1
40	34.74	EUR	08:06:00	ISE	00457992474TRLO1-1
66	34.75	EUR	08:06:00	ISE	00457992475TRLO1-1
19	34.73	EUR	08:06:04	ISE	00457992778TRLO1-1
17	34.73	EUR	08:07:01	ISE	00457992880TRLO1-1
78	34.73	EUR	08:08:01	ISE	00457993179TRLO1-1
7	34.74	EUR	08:09:04	ISE	00457993610TRLO1-1
123	34.73	EUR	08:10:01	ISE	00457993740TRLO1-1
130	34.76	EUR	08:11:05	ISE	00457994092TRLO1-1
129	34.76	EUR	08:11:05	ISE	00457994093TRLO1-1
86	34.75	EUR	08:12:00	ISE	00457994116TRLO1-1
178	34.76	EUR	08:13:03	ISE	00457994546TRLO1-1
113	34.75	EUR	08:13:03	ISE	00457994547TRLO1-1
96	34.77	EUR	08:14:00	ISE	00457994655TRLO1-1
111	34.75	EUR	08:14:03	ISE	00457994727TRLO1-1
142	34.73	EUR	08:15:02	ISE	00457995001TRLO1-1
88	34.73	EUR	08:17:02	ISE	00457996002TRLO1-1
52	34.73	EUR	08:18:02	ISE	00457996258TRLO1-1
213	34.72	EUR	08:18:03	ISE	00457996350TRLO1-1
60	34.72	EUR	08:20:02	ISE	00457996941TRLO1-1
354	34.71	EUR	08:21:01	ISE	00457997284TRLO1-1
76	34.71	EUR	08:21:01	ISE	00457997285TRLO1-1
57	34.7	EUR	08:21:02	ISE	00457997358TRLO1-1
103	34.65	EUR	08:22:03	ISE	00457997823TRLO1-1
118	34.65	EUR	08:23:01	ISE	00457997967TRLO1-1
37	34.65	EUR	08:23:01	ISE	00457997969TRLO1-1
14	34.65	EUR	08:23:01	ISE	00457997973TRLO1-1
57	34.65	EUR	08:23:03	ISE	00457998051TRLO1-1
115	34.65	EUR	08:26:01	ISE	00457999105TRLO1-1
81	34.65	EUR	08:26:01	ISE	00457999115TRLO1-1
90	34.67	EUR	08:27:04	ISE	00457999677TRLO1-1
37	34.67	EUR	08:27:04	ISE	00457999679TRLO1-1
208	34.67	EUR	08:27:04	ISE	00457999681TRLO1-1
57	34.67	EUR	08:27:05	ISE	00457999715TRLO1-1
312	34.67	EUR	08:29:03	ISE	00458000508TRLO1-1
222	34.72	EUR	08:33:00	ISE	00458002337TRLO1-1
69	34.72	EUR	08:33:00	ISE	00458002355TRLO1-1
58	34.67	EUR	08:33:03	ISE	00458002645TRLO1-1
172	34.7	EUR	08:36:01	ISE	00458003664TRLO1-1
79	34.7	EUR	08:36:01	ISE	00458003667TRLO1-1
200	34.7	EUR	08:36:01	ISE	00458003672TRLO1-1
52	34.7	EUR	08:36:01	ISE	00458003673TRLO1-1
66	34.71	EUR	08:39:00	ISE	00458004548TRLO1-1
4	34.7	EUR	08:40:00	ISE	00458005009TRLO1-1
113	34.7	EUR	08:40:00	ISE	00458005013TRLO1-1
141	34.7	EUR	08:40:00	ISE	00458005017TRLO1-1
181	34.7	EUR	08:40:00	ISE	00458005025TRLO1-1
57	34.69	EUR	08:40:04	ISE	00458005206TRLO1-1
58	34.69	EUR	08:41:02	ISE	00458005367TRLO1-1
114	34.67	EUR	08:43:00	ISE	00458006010TRLO1-1
58	34.67	EUR	08:43:00	ISE	00458006011TRLO1-1
113	34.67	EUR	08:43:05	ISE	00458006332TRLO1-1
60	34.67	EUR	08:44:01	ISE	00458006470TRLO1-1
57	34.67	EUR	08:44:03	ISE	00458006554TRLO1-1
194	34.71	EUR	08:47:02	ISE	00458007863TRLO1-1
219	34.71	EUR	08:47:02	ISE	00458007875TRLO1-1
8	34.71	EUR	08:47:02	ISE	00458007879TRLO1-1
113	34.71	EUR	08:48:03	ISE	00458008248TRLO1-1
78	34.71	EUR	08:48:03	ISE	00458008258TRLO1-1
141	34.72	EUR	08:49:04	ISE	00458008622TRLO1-1
60	34.72	EUR	08:49:04	ISE	00458008623TRLO1-1
183	34.66	EUR	08:52:03	ISE	00458009819TRLO1-1
30	34.66	EUR	08:52:03	ISE	00458009820TRLO1-1
10	34.66	EUR	08:52:03	ISE	00458009822TRLO1-1
157	34.65	EUR	08:52:04	ISE	00458009920TRLO1-1
14	34.65	EUR	08:52:04	ISE	00458009921TRLO1-1
46	34.65	EUR	08:52:04	ISE	00458009922TRLO1-1
157	34.65	EUR	08:52:04	ISE	00458009923TRLO1-1
157	34.65	EUR	08:52:04	ISE	00458009933TRLO1-1
10	34.65	EUR	08:52:04	ISE	00458009934TRLO1-1
147	34.65	EUR	08:52:04	ISE	00458009935TRLO1-1
157	34.65	EUR	08:52:04	ISE	00458009948TRLO1-1
163	34.65	EUR	08:52:04	ISE	00458009950TRLO1-1
52	34.65	EUR	08:52:04	ISE	00458009963TRLO1-1
102	34.63	EUR	08:55:00	ISE	00458011183TRLO1-1
118	34.63	EUR	08:55:00	ISE	00458011193TRLO1-1
57	34.62	EUR	08:55:02	ISE	00458011375TRLO1-1
57	34.62	EUR	08:55:04	ISE	00458011504TRLO1-1
59	34.6	EUR	08:56:00	ISE	00458011621TRLO1-1
57	34.59	EUR	08:56:02	ISE	00458011765TRLO1-1
83	34.59	EUR	08:57:04	ISE	00458012186TRLO1-1
125	34.59	EUR	08:57:04	ISE	00458012187TRLO1-1
59	34.59	EUR	08:58:00	ISE	00458012334TRLO1-1
80	34.58	EUR	08:59:00	ISE	00458012589TRLO1-1
28	34.58	EUR	08:59:00	ISE	00458012591TRLO1-1
250	34.58	EUR	09:00:02	ISE	00458013107TRLO1-1
90	34.58	EUR	09:00:02	ISE	00458013108TRLO1-1
250	34.6	EUR	09:01:05	ISE	00458013805TRLO1-1
113	34.6	EUR	09:01:05	ISE	00458013807TRLO1-1
15	34.58	EUR	09:02:02	ISE	00458014105TRLO1-1
100	34.58	EUR	09:02:02	ISE	00458014106TRLO1-1
57	34.57	EUR	09:03:00	ISE	00458014317TRLO1-1
53	34.57	EUR	09:03:04	ISE	00458014595TRLO1-1
59	34.57	EUR	09:03:04	ISE	00458014597TRLO1-1
57	34.56	EUR	09:03:05	ISE	00458014707TRLO1-1
205	34.57	EUR	09:04:05	ISE	00458014982TRLO1-1
25	34.56	EUR	09:05:03	ISE	00458015188TRLO1-1
51	34.56	EUR	09:05:04	ISE	00458015284TRLO1-1
67	34.56	EUR	09:05:05	ISE	00458015341TRLO1-1
57	34.56	EUR	09:06:02	ISE	00458015495TRLO1-1
65	34.56	EUR	09:06:03	ISE	00458015546TRLO1-1
57	34.56	EUR	09:07:00	ISE	00458015694TRLO1-1
23	34.57	EUR	09:08:03	ISE	00458016118TRLO1-1
75	34.57	EUR	09:08:03	ISE	00458016119TRLO1-1
34	34.57	EUR	09:08:03	ISE	00458016120TRLO1-1
105	34.57	EUR	09:08:03	ISE	00458016121TRLO1-1
3	34.57	EUR	09:09:01	ISE	00458016375TRLO1-1
100	34.57	EUR	09:09:01	ISE	00458016378TRLO1-1
74	34.57	EUR	09:09:01	ISE	00458016379TRLO1-1
88	34.56	EUR	09:10:01	ISE	00458016780TRLO1-1
20	34.57	EUR	09:10:02	ISE	00458016868TRLO1-1
35	34.57	EUR	09:10:02	ISE	00458016869TRLO1-1
250	34.57	EUR	09:10:02	ISE	00458016877TRLO1-1
200	34.57	EUR	09:10:02	ISE	00458016878TRLO1-1
257	34.57	EUR	09:10:02	ISE	00458016879TRLO1-1
257	34.57	EUR	09:10:02	ISE	00458016880TRLO1-1
257	34.57	EUR	09:10:02	ISE	00458016881TRLO1-1
26	34.57	EUR	09:10:02	ISE	00458016882TRLO1-1
231	34.57	EUR	09:10:02	ISE	00458016883TRLO1-1
37	34.57	EUR	09:10:02	ISE	00458016884TRLO1-1
257	34.57	EUR	09:10:02	ISE	00458016893TRLO1-1
177	34.57	EUR	09:10:02	ISE	00458016894TRLO1-1
108	34.57	EUR	09:10:05	ISE	00458017032TRLO1-1
180	34.57	EUR	09:10:05	ISE	00458017035TRLO1-1
88	34.57	EUR	09:12:00	ISE	00458017364TRLO1-1
108	34.57	EUR	09:12:04	ISE	00458017531TRLO1-1
118	34.55	EUR	09:13:02	ISE	00458017835TRLO1-1
64	34.55	EUR	09:13:02	ISE	00458017836TRLO1-1
112	34.52	EUR	09:14:00	ISE	00458018007TRLO1-1
59	34.51	EUR	09:14:01	ISE	00458018053TRLO1-1
30	34.54	EUR	09:15:04	ISE	00458018690TRLO1-1
17	34.54	EUR	09:15:04	ISE	00458018691TRLO1-1
89	34.55	EUR	09:16:00	ISE	00458018874TRLO1-1
4	34.55	EUR	09:16:00	ISE	00458018875TRLO1-1
96	34.55	EUR	09:16:00	ISE	00458018879TRLO1-1
4	34.55	EUR	09:16:00	ISE	00458018887TRLO1-1
31	34.55	EUR	09:16:00	ISE	00458018888TRLO1-1
10	34.55	EUR	09:16:00	ISE	00458018889TRLO1-1
150	34.54	EUR	09:17:00	ISE	00458019313TRLO1-1
234	34.54	EUR	09:17:00	ISE	00458019315TRLO1-1
79	34.54	EUR	09:17:00	ISE	00458019322TRLO1-1
210	34.52	EUR	09:18:01	ISE	00458019979TRLO1-1
197	34.52	EUR	09:19:00	ISE	00458020193TRLO1-1
58	34.52	EUR	09:19:00	ISE	00458020195TRLO1-1
192	34.52	EUR	09:19:00	ISE	00458020198TRLO1-1
5	34.52	EUR	09:19:00	ISE	00458020199TRLO1-1
282	34.52	EUR	09:19:00	ISE	00458020200TRLO1-1
29	34.52	EUR	09:19:00	ISE	00458020202TRLO1-1
19	34.52	EUR	09:19:00	ISE	00458020203TRLO1-1
128	34.52	EUR	09:19:00	ISE	00458020204TRLO1-1
16	34.52	EUR	09:19:00	ISE	00458020205TRLO1-1
5	34.52	EUR	09:19:00	ISE	00458020206TRLO1-1
22	34.51	EUR	09:21:03	ISE	00458020874TRLO1-1
2	34.51	EUR	09:21:03	ISE	00458020875TRLO1-1
159	34.51	EUR	09:21:03	ISE	00458020876TRLO1-1
14	34.51	EUR	09:21:03	ISE	00458020877TRLO1-1
197	34.51	EUR	09:21:03	ISE	00458020878TRLO1-1
197	34.51	EUR	09:21:03	ISE	00458020880TRLO1-1
586	34.51	EUR	09:21:03	ISE	00458020881TRLO1-1
197	34.51	EUR	09:21:04	ISE	00458020966TRLO1-1
71	34.51	EUR	09:22:01	ISE	00458021184TRLO1-1
119	34.5	EUR	09:23:00	ISE	00458021440TRLO1-1
62	34.47	EUR	09:23:01	ISE	00458021477TRLO1-1
66	34.46	EUR	09:24:05	ISE	00458022007TRLO1-1
39	34.46	EUR	09:24:05	ISE	00458022011TRLO1-1
106	34.46	EUR	09:25:04	ISE	00458022213TRLO1-1
158	34.44	EUR	09:26:02	ISE	00458022452TRLO1-1
103	34.44	EUR	09:26:02	ISE	00458022453TRLO1-1
146	34.43	EUR	09:27:04	ISE	00458022744TRLO1-1
154	34.42	EUR	09:27:05	ISE	00458022802TRLO1-1
157	34.44	EUR	09:29:00	ISE	00458023128TRLO1-1
281	34.45	EUR	09:30:00	ISE	00458023433TRLO1-1
99	34.45	EUR	09:30:00	ISE	00458023444TRLO1-1
60	34.44	EUR	09:30:01	ISE	00458023611TRLO1-1
119	34.45	EUR	09:31:01	ISE	00458024038TRLO1-1
114	34.45	EUR	09:31:01	ISE	00458024041TRLO1-1
185	34.5	EUR	09:34:01	ISE	00458025180TRLO1-1
130	34.5	EUR	09:34:01	ISE	00458025184TRLO1-1
46	34.5	EUR	09:34:01	ISE	00458025188TRLO1-1
35	34.5	EUR	09:34:01	ISE	00458025191TRLO1-1
200	34.5	EUR	09:34:01	ISE	00458025199TRLO1-1
62	34.5	EUR	09:34:01	ISE	00458025203TRLO1-1
66	34.49	EUR	09:34:02	ISE	00458025238TRLO1-1
60	34.48	EUR	09:34:03	ISE	00458025294TRLO1-1
214	34.47	EUR	09:35:04	ISE	00458025679TRLO1-1
151	34.46	EUR	09:36:01	ISE	00458025855TRLO1-1
386	34.41	EUR	09:38:05	ISE	00458026607TRLO1-1
13	34.41	EUR	09:38:05	ISE	00458026613TRLO1-1
84	34.41	EUR	09:38:05	ISE	00458026626TRLO1-1
60	34.39	EUR	09:39:01	ISE	00458026953TRLO1-1
156	34.4	EUR	09:40:01	ISE	00458027352TRLO1-1
112	34.4	EUR	09:41:00	ISE	00458027539TRLO1-1
527	34.4	EUR	09:41:01	ISE	00458027566TRLO1-1
527	34.4	EUR	09:41:01	ISE	00458027567TRLO1-1
309	34.4	EUR	09:41:05	ISE	00458027701TRLO1-1
205	34.4	EUR	09:43:00	ISE	00458027980TRLO1-1
13	34.4	EUR	09:43:00	ISE	00458027983TRLO1-1
205	34.4	EUR	09:43:00	ISE	00458027984TRLO1-1
469	34.4	EUR	09:43:00	ISE	00458027985TRLO1-1
58	34.4	EUR	09:43:00	ISE	00458027988TRLO1-1
187	34.4	EUR	09:43:00	ISE	00458027999TRLO1-1
423	34.41	EUR	09:44:03	ISE	00458028521TRLO1-1
167	34.41	EUR	09:45:01	ISE	00458028690TRLO1-1
124	34.41	EUR	09:46:02	ISE	00458029338TRLO1-1
200	34.41	EUR	09:46:03	ISE	00458029347TRLO1-1
200	34.43	EUR	09:47:05	ISE	00458030117TRLO1-1
5	34.43	EUR	09:47:05	ISE	00458030127TRLO1-1
200	34.43	EUR	09:47:05	ISE	00458030152TRLO1-1
200	34.43	EUR	09:47:05	ISE	00458030172TRLO1-1
9	34.43	EUR	09:47:05	ISE	00458030173TRLO1-1
54	34.44	EUR	09:49:05	ISE	00458030854TRLO1-1
258	34.43	EUR	09:50:00	ISE	00458030901TRLO1-1
151	34.43	EUR	09:50:00	ISE	00458030905TRLO1-1
154	34.43	EUR	09:50:00	ISE	00458030910TRLO1-1
167	34.43	EUR	09:50:00	ISE	00458030911TRLO1-1
258	34.42	EUR	09:51:00	ISE	00458031357TRLO1-1
78	34.42	EUR	09:51:00	ISE	00458031383TRLO1-1
135	34.41	EUR	09:51:05	ISE	00458031590TRLO1-1
94	34.41	EUR	09:51:05	ISE	00458031592TRLO1-1
59	34.4	EUR	09:52:00	ISE	00458031692TRLO1-1
60	34.38	EUR	09:52:02	ISE	00458031899TRLO1-1
200	34.41	EUR	09:55:02	ISE	00458033102TRLO1-1
293	34.4	EUR	09:55:03	ISE	00458033237TRLO1-1
207	34.4	EUR	09:55:03	ISE	00458033238TRLO1-1
150	34.4	EUR	09:55:05	ISE	00458033376TRLO1-1
24	34.4	EUR	09:55:05	ISE	00458033377TRLO1-1
119	34.4	EUR	09:55:05	ISE	00458033378TRLO1-1
283	34.41	EUR	09:56:05	ISE	00458033737TRLO1-1
83	34.41	EUR	09:56:05	ISE	00458033741TRLO1-1
208	34.42	EUR	09:58:00	ISE	00458034334TRLO1-1
130	34.42	EUR	09:59:02	ISE	00458034755TRLO1-1
106	34.41	EUR	10:00:00	ISE	00458035008TRLO1-1
16	34.41	EUR	10:00:00	ISE	00458035011TRLO1-1
25	34.46	EUR	10:01:01	ISE	00458036785TRLO1-1
4	34.46	EUR	10:01:01	ISE	00458036791TRLO1-1
233	34.46	EUR	10:01:01	ISE	00458036804TRLO1-1
175	34.53	EUR	10:03:04	ISE	00458038900TRLO1-1
67	34.53	EUR	10:05:02	ISE	00458039701TRLO1-1
526	34.53	EUR	10:05:05	ISE	00458040031TRLO1-1
422	34.53	EUR	10:06:00	ISE	00458040089TRLO1-1
231	34.53	EUR	10:06:00	ISE	00458040093TRLO1-1
154	34.55	EUR	10:10:00	ISE	00458041880TRLO1-1
51	34.55	EUR	10:10:00	ISE	00458041882TRLO1-1
74	34.55	EUR	10:10:00	ISE	00458041886TRLO1-1
195	34.58	EUR	10:11:00	ISE	00458042213TRLO1-1
213	34.58	EUR	10:12:04	ISE	00458042960TRLO1-1
78	34.58	EUR	10:12:04	ISE	00458042961TRLO1-1
241	34.56	EUR	10:14:05	ISE	00458043833TRLO1-1
57	34.54	EUR	10:15:01	ISE	00458044005TRLO1-1
143	34.56	EUR	10:16:01	ISE	00458044890TRLO1-1
289	34.57	EUR	10:17:04	ISE	00458045552TRLO1-1
158	34.56	EUR	10:19:01	ISE	00458046000TRLO1-1
54	34.56	EUR	10:19:01	ISE	00458046001TRLO1-1
72	34.56	EUR	10:19:01	ISE	00458046002TRLO1-1
240	34.57	EUR	10:20:05	ISE	00458046673TRLO1-1
58	34.57	EUR	10:20:05	ISE	00458046680TRLO1-1
103	34.59	EUR	10:22:01	ISE	00458047371TRLO1-1
100	34.59	EUR	10:22:01	ISE	00458047375TRLO1-1
3	34.59	EUR	10:22:01	ISE	00458047378TRLO1-1
109	34.58	EUR	10:24:03	ISE	00458048205TRLO1-1
125	34.58	EUR	10:24:03	ISE	00458048206TRLO1-1
213	34.6	EUR	10:27:04	ISE	00458049201TRLO1-1
117	34.6	EUR	10:27:04	ISE	00458049202TRLO1-1
106	34.6	EUR	10:28:03	ISE	00458049484TRLO1-1
109	34.59	EUR	10:29:03	ISE	00458050020TRLO1-1
22	34.59	EUR	10:30:03	ISE	00458050569TRLO1-1
189	34.58	EUR	10:31:03	ISE	00458051058TRLO1-1
100	34.6	EUR	10:36:04	ISE	00458052858TRLO1-1
100	34.6	EUR	10:36:05	ISE	00458052907TRLO1-1
1	34.6	EUR	10:36:05	ISE	00458052908TRLO1-1
749	34.61	EUR	10:38:00	ISE	00458053236TRLO1-1
58	34.61	EUR	10:38:00	ISE	00458053240TRLO1-1
198	34.62	EUR	10:40:00	ISE	00458053978TRLO1-1
57	34.61	EUR	10:40:01	ISE	00458054098TRLO1-1
111	34.6	EUR	10:41:02	ISE	00458054492TRLO1-1
10	34.64	EUR	10:44:05	ISE	00458055535TRLO1-1
96	34.64	EUR	10:44:05	ISE	00458055537TRLO1-1
57	34.63	EUR	10:45:02	ISE	00458055776TRLO1-1
113	34.62	EUR	10:46:00	ISE	00458056302TRLO1-1
112	34.62	EUR	10:47:01	ISE	00458056705TRLO1-1
108	34.62	EUR	10:47:04	ISE	00458056835TRLO1-1
122	34.63	EUR	10:49:03	ISE	00458057571TRLO1-1
9	34.63	EUR	10:49:03	ISE	00458057572TRLO1-1
70	34.63	EUR	10:49:03	ISE	00458057573TRLO1-1
58	34.63	EUR	10:49:05	ISE	00458057655TRLO1-1
59	34.63	EUR	10:50:00	ISE	00458057738TRLO1-1
61	34.64	EUR	10:52:01	ISE	00458058442TRLO1-1
62	34.63	EUR	10:52:01	ISE	00458058480TRLO1-1
54	34.65	EUR	10:53:03	ISE	00458058929TRLO1-1
359	34.64	EUR	10:53:04	ISE	00458058981TRLO1-1
166	34.64	EUR	10:53:04	ISE	00458058988TRLO1-1
114	34.63	EUR	10:54:02	ISE	00458059264TRLO1-1
235	34.61	EUR	10:57:01	ISE	00458060247TRLO1-1
208	34.61	EUR	10:57:02	ISE	00458060270TRLO1-1
206	34.61	EUR	11:00:00	ISE	00458061162TRLO1-1
100	34.61	EUR	11:00:00	ISE	00458061180TRLO1-1
146	34.6	EUR	11:02:00	ISE	00458061991TRLO1-1
1	34.6	EUR	11:02:00	ISE	00458061992TRLO1-1
98	34.6	EUR	11:02:00	ISE	00458061998TRLO1-1
58	34.59	EUR	11:03:00	ISE	00458062424TRLO1-1
58	34.58	EUR	11:03:02	ISE	00458062604TRLO1-1
58	34.57	EUR	11:03:05	ISE	00458062708TRLO1-1
84	34.57	EUR	11:04:04	ISE	00458063033TRLO1-1
105	34.56	EUR	11:06:01	ISE	00458063506TRLO1-1
57	34.55	EUR	11:07:00	ISE	00458063814TRLO1-1
33	34.59	EUR	11:08:04	ISE	00458064264TRLO1-1
31	34.6	EUR	11:08:05	ISE	00458064342TRLO1-1
14	34.6	EUR	11:08:05	ISE	00458064344TRLO1-1
309	34.62	EUR	11:10:00	ISE	00458064778TRLO1-1
148	34.62	EUR	11:10:00	ISE	00458064811TRLO1-1
128	34.63	EUR	11:12:05	ISE	00458065650TRLO1-1
49	34.63	EUR	11:12:05	ISE	00458065651TRLO1-1
258	34.63	EUR	11:12:05	ISE	00458065652TRLO1-1
88	34.62	EUR	11:19:02	ISE	00458067848TRLO1-1
15	34.62	EUR	11:19:02	ISE	00458067849TRLO1-1
53	34.62	EUR	11:19:03	ISE	00458067938TRLO1-1
370	34.61	EUR	11:19:05	ISE	00458068071TRLO1-1
66	34.61	EUR	11:21:00	ISE	00458068475TRLO1-1
44	34.61	EUR	11:21:00	ISE	00458068476TRLO1-1
57	34.61	EUR	11:21:04	ISE	00458068652TRLO1-1
105	34.61	EUR	11:23:02	ISE	00458069105TRLO1-1
57	34.59	EUR	11:24:01	ISE	00458069564TRLO1-1
117	34.56	EUR	11:26:03	ISE	00458070426TRLO1-1
60	34.56	EUR	11:26:03	ISE	00458070427TRLO1-1
57	34.54	EUR	11:27:04	ISE	00458071191TRLO1-1
384	34.53	EUR	11:30:04	ISE	00458072706TRLO1-1
190	34.53	EUR	11:30:04	ISE	00458072720TRLO1-1
54	34.54	EUR	11:32:01	ISE	00458073522TRLO1-1
69	34.54	EUR	11:32:03	ISE	00458073588TRLO1-1
182	34.54	EUR	11:32:03	ISE	00458073617TRLO1-1
115	34.53	EUR	11:33:04	ISE	00458073949TRLO1-1
63	34.55	EUR	11:36:00	ISE	00458074831TRLO1-1
40	34.55	EUR	11:36:00	ISE	00458074839TRLO1-1
570	34.54	EUR	11:37:02	ISE	00458075125TRLO1-1
100	34.54	EUR	11:37:02	ISE	00458075126TRLO1-1
30	34.54	EUR	11:37:02	ISE	00458075127TRLO1-1
213	34.52	EUR	11:38:05	ISE	00458075544TRLO1-1
250	34.53	EUR	11:42:00	ISE	00458076191TRLO1-1
90	34.53	EUR	11:42:00	ISE	00458076192TRLO1-1
125	34.53	EUR	11:42:00	ISE	00458076193TRLO1-1
57	34.53	EUR	11:42:03	ISE	00458076332TRLO1-1
130	34.52	EUR	11:44:01	ISE	00458076839TRLO1-1
63	34.52	EUR	11:44:01	ISE	00458076840TRLO1-1
117	34.52	EUR	11:44:04	ISE	00458076901TRLO1-1
100	34.52	EUR	11:49:05	ISE	00458078448TRLO1-1
451	34.54	EUR	11:51:05	ISE	00458079268TRLO1-1
104	34.54	EUR	11:51:05	ISE	00458079270TRLO1-1
329	34.54	EUR	11:52:02	ISE	00458079421TRLO1-1
58	34.53	EUR	11:52:02	ISE	00458079479TRLO1-1
58	34.52	EUR	11:52:05	ISE	00458079568TRLO1-1
58	34.52	EUR	11:53:02	ISE	00458079673TRLO1-1
58	34.51	EUR	11:53:05	ISE	00458079814TRLO1-1
100	34.52	EUR	11:58:05	ISE	00458080980TRLO1-1
141	34.52	EUR	11:59:01	ISE	00458081121TRLO1-1
113	34.52	EUR	11:59:01	ISE	00458081124TRLO1-1
142	34.52	EUR	11:59:05	ISE	00458081379TRLO1-1
92	34.53	EUR	12:00:04	ISE	00458081604TRLO1-1
290	34.52	EUR	12:01:02	ISE	00458081785TRLO1-1
70	34.52	EUR	12:01:02	ISE	00458081797TRLO1-1
172	34.51	EUR	12:01:03	ISE	00458081851TRLO1-1
116	34.52	EUR	12:02:02	ISE	00458082371TRLO1-1
389	34.53	EUR	12:04:04	ISE	00458083248TRLO1-1
58	34.52	EUR	12:05:00	ISE	00458083352TRLO1-1
363	34.52	EUR	12:07:01	ISE	00458084093TRLO1-1
243	34.5	EUR	12:12:01	ISE	00458085374TRLO1-1
211	34.5	EUR	12:12:01	ISE	00458085375TRLO1-1
313	34.5	EUR	12:12:01	ISE	00458085376TRLO1-1
58	34.5	EUR	12:12:03	ISE	00458085470TRLO1-1
58	34.49	EUR	12:13:00	ISE	00458085609TRLO1-1
58	34.48	EUR	12:13:01	ISE	00458085678TRLO1-1
100	34.49	EUR	12:15:00	ISE	00458086070TRLO1-1
1	34.49	EUR	12:15:00	ISE	00458086071TRLO1-1
125	34.49	EUR	12:15:04	ISE	00458086338TRLO1-1
135	34.49	EUR	12:15:04	ISE	00458086342TRLO1-1
50	34.5	EUR	12:18:03	ISE	00458087234TRLO1-1
62	34.5	EUR	12:18:03	ISE	00458087242TRLO1-1
1	34.5	EUR	12:18:04	ISE	00458087243TRLO1-1
21	34.5	EUR	12:18:04	ISE	00458087244TRLO1-1
6	34.5	EUR	12:18:04	ISE	00458087247TRLO1-1
88	34.5	EUR	12:18:04	ISE	00458087267TRLO1-1
100	34.5	EUR	12:19:01	ISE	00458087405TRLO1-1
100	34.5	EUR	12:20:00	ISE	00458087609TRLO1-1
99	34.51	EUR	12:21:03	ISE	00458088164TRLO1-1
74	34.51	EUR	12:21:03	ISE	00458088171TRLO1-1
89	34.51	EUR	12:21:03	ISE	00458088220TRLO1-1
379	34.51	EUR	12:23:05	ISE	00458088978TRLO1-1
94	34.51	EUR	12:24:01	ISE	00458089074TRLO1-1
126	34.5	EUR	12:24:03	ISE	00458089225TRLO1-1
210	34.51	EUR	12:27:05	ISE	00458090173TRLO1-1
100	34.51	EUR	12:27:05	ISE	00458090174TRLO1-1
5	34.51	EUR	12:27:05	ISE	00458090175TRLO1-1
48	34.51	EUR	12:28:05	ISE	00458090540TRLO1-1
168	34.51	EUR	12:31:01	ISE	00458091523TRLO1-1
85	34.52	EUR	12:33:00	ISE	00458092010TRLO1-1
92	34.52	EUR	12:33:00	ISE	00458092016TRLO1-1
226	34.52	EUR	12:35:05	ISE	00458092834TRLO1-1
15	34.52	EUR	12:35:05	ISE	00458092835TRLO1-1
10	34.52	EUR	12:35:05	ISE	00458092841TRLO1-1
23	34.52	EUR	12:35:05	ISE	00458092842TRLO1-1
57	34.52	EUR	12:35:05	ISE	00458092844TRLO1-1
164	34.53	EUR	12:36:01	ISE	00458092892TRLO1-1
58	34.53	EUR	12:37:04	ISE	00458093399TRLO1-1
6	34.53	EUR	12:37:04	ISE	00458093400TRLO1-1
161	34.53	EUR	12:38:01	ISE	00458093570TRLO1-1
9	34.57	EUR	12:39:03	ISE	00458094369TRLO1-1
96	34.57	EUR	12:39:03	ISE	00458094370TRLO1-1
5	34.57	EUR	12:39:04	ISE	00458094449TRLO1-1
35	34.58	EUR	12:43:01	ISE	00458095235TRLO1-1
57	34.58	EUR	12:44:02	ISE	00458095504TRLO1-1
235	34.58	EUR	12:46:05	ISE	00458096349TRLO1-1
319	34.58	EUR	12:51:01	ISE	00458097456TRLO1-1
61	34.58	EUR	12:51:01	ISE	00458097457TRLO1-1
81	34.58	EUR	12:51:01	ISE	00458097458TRLO1-1
114	34.57	EUR	12:52:02	ISE	00458097780TRLO1-1
58	34.55	EUR	12:52:04	ISE	00458097944TRLO1-1
100	34.56	EUR	13:00:05	ISE	00458100148TRLO1-1
63	34.56	EUR	13:01:00	ISE	00458100186TRLO1-1
55	34.56	EUR	13:01:01	ISE	00458100291TRLO1-1
94	34.56	EUR	13:02:02	ISE	00458100778TRLO1-1
85	34.56	EUR	13:02:02	ISE	00458100810TRLO1-1
60	34.56	EUR	13:02:02	ISE	00458100819TRLO1-1
34	34.57	EUR	13:06:01	ISE	00458101831TRLO1-1
5	34.57	EUR	13:06:01	ISE	00458101834TRLO1-1
26	34.57	EUR	13:06:01	ISE	00458101836TRLO1-1
25	34.58	EUR	13:07:05	ISE	00458102247TRLO1-1
29	34.58	EUR	13:07:05	ISE	00458102248TRLO1-1
100	34.57	EUR	13:09:00	ISE	00458102538TRLO1-1
15	34.57	EUR	13:09:00	ISE	00458102540TRLO1-1
350	34.56	EUR	13:09:02	ISE	00458102674TRLO1-1
73	34.58	EUR	13:12:01	ISE	00458103616TRLO1-1
86	34.59	EUR	13:12:03	ISE	00458103719TRLO1-1
19	34.59	EUR	13:12:03	ISE	00458103722TRLO1-1
42	34.59	EUR	13:12:03	ISE	00458103749TRLO1-1
8	34.59	EUR	13:12:03	ISE	00458103755TRLO1-1
133	34.59	EUR	13:13:02	ISE	00458103982TRLO1-1
1	34.59	EUR	13:13:02	ISE	00458103985TRLO1-1
29	34.59	EUR	13:13:02	ISE	00458103995TRLO1-1
86	34.59	EUR	13:13:02	ISE	00458104013TRLO1-1
75	34.59	EUR	13:13:02	ISE	00458104019TRLO1-1
69	34.59	EUR	13:13:02	ISE	00458104029TRLO1-1
52	34.59	EUR	13:13:03	ISE	00458104036TRLO1-1
57	34.62	EUR	13:15:01	ISE	00458104682TRLO1-1
58	34.67	EUR	13:20:03	ISE	00458106438TRLO1-1
122	34.68	EUR	13:22:02	ISE	00458106922TRLO1-1
56	34.68	EUR	13:23:01	ISE	00458107202TRLO1-1
65	34.68	EUR	13:23:01	ISE	00458107208TRLO1-1

 

END

 

 

POSCKKDDCBDDQBD