Transaction in Own Shares

RNS Number : 5886W

CRH PLC

12 December 2019

 

12^th December 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 11^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:			74,056
Highest price paid per share:			€35.00
Lowest price paid per share:			€34.69
Volume weighted average price paid:			€34.8611

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 53,782,285 of its ordinary shares in treasury which represents 6.37% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 789,608,053 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	34.8611	74,056

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
155	34.85	EUR	08:00:03	ISE	00458252014TRLO1-1
68	34.87	EUR	08:00:04	ISE	00458252103TRLO1-1
14	34.87	EUR	08:00:04	ISE	00458252119TRLO1-1
33	34.87	EUR	08:00:05	ISE	00458252231TRLO1-1
26	34.87	EUR	08:00:05	ISE	00458252241TRLO1-1
23	34.87	EUR	08:00:05	ISE	00458252255TRLO1-1
24	34.87	EUR	08:00:05	ISE	00458252272TRLO1-1
27	34.87	EUR	08:01:00	ISE	00458252319TRLO1-1
219	34.88	EUR	08:02:04	ISE	00458253010TRLO1-1
195	34.93	EUR	08:03:02	ISE	00458253296TRLO1-1
86	34.93	EUR	08:03:02	ISE	00458253305TRLO1-1
584	34.93	EUR	08:03:02	ISE	00458253308TRLO1-1
74	34.93	EUR	08:03:02	ISE	00458253323TRLO1-1
43	34.93	EUR	08:03:03	ISE	00458253357TRLO1-1
41	34.93	EUR	08:03:03	ISE	00458253371TRLO1-1
39	34.93	EUR	08:03:04	ISE	00458253411TRLO1-1
41	34.93	EUR	08:03:04	ISE	00458253420TRLO1-1
44	34.93	EUR	08:03:05	ISE	00458253445TRLO1-1
112	34.92	EUR	08:03:05	ISE	00458253448TRLO1-1
285	34.91	EUR	08:03:05	ISE	00458253457TRLO1-1
231	34.91	EUR	08:03:05	ISE	00458253458TRLO1-1
59	34.88	EUR	08:04:00	ISE	00458253512TRLO1-1
228	34.94	EUR	08:05:03	ISE	00458254226TRLO1-1
105	34.94	EUR	08:05:03	ISE	00458254227TRLO1-1
200	34.94	EUR	08:05:03	ISE	00458254228TRLO1-1
19	34.94	EUR	08:05:03	ISE	00458254229TRLO1-1
27	34.92	EUR	08:05:04	ISE	00458254367TRLO1-1
112	34.92	EUR	08:05:04	ISE	00458254368TRLO1-1
60	34.92	EUR	08:06:00	ISE	00458254482TRLO1-1
114	34.92	EUR	08:06:03	ISE	00458254751TRLO1-1
255	34.91	EUR	08:07:03	ISE	00458255055TRLO1-1
137	34.91	EUR	08:07:03	ISE	00458255056TRLO1-1
168	34.93	EUR	08:08:00	ISE	00458255261TRLO1-1
337	34.93	EUR	08:09:04	ISE	00458256002TRLO1-1
178	34.94	EUR	08:09:04	ISE	00458256003TRLO1-1
84	34.95	EUR	08:10:01	ISE	00458256230TRLO1-1
82	34.95	EUR	08:10:01	ISE	00458256232TRLO1-1
77	34.93	EUR	08:10:03	ISE	00458256411TRLO1-1
157	34.93	EUR	08:10:04	ISE	00458256469TRLO1-1
157	34.93	EUR	08:10:04	ISE	00458256471TRLO1-1
261	34.93	EUR	08:10:04	ISE	00458256472TRLO1-1
157	34.93	EUR	08:10:04	ISE	00458256473TRLO1-1
443	34.93	EUR	08:10:04	ISE	00458256474TRLO1-1
157	34.93	EUR	08:10:04	ISE	00458256499TRLO1-1
109	34.93	EUR	08:10:04	ISE	00458256504TRLO1-1
48	34.93	EUR	08:10:04	ISE	00458256505TRLO1-1
109	34.93	EUR	08:10:04	ISE	00458256506TRLO1-1
31	34.93	EUR	08:10:04	ISE	00458256516TRLO1-1
126	34.93	EUR	08:10:04	ISE	00458256517TRLO1-1
31	34.93	EUR	08:10:04	ISE	00458256518TRLO1-1
157	34.93	EUR	08:10:04	ISE	00458256525TRLO1-1
157	34.93	EUR	08:10:04	ISE	00458256529TRLO1-1
157	34.93	EUR	08:10:04	ISE	00458256548TRLO1-1
109	34.93	EUR	08:10:04	ISE	00458256549TRLO1-1
48	34.93	EUR	08:10:04	ISE	00458256551TRLO1-1
109	34.93	EUR	08:10:04	ISE	00458256554TRLO1-1
2	34.93	EUR	08:10:04	ISE	00458256555TRLO1-1
155	34.93	EUR	08:10:04	ISE	00458256557TRLO1-1
155	34.93	EUR	08:10:04	ISE	00458256558TRLO1-1
2	34.93	EUR	08:10:04	ISE	00458256559TRLO1-1
2	34.93	EUR	08:10:04	ISE	00458256560TRLO1-1
124	34.93	EUR	08:10:04	ISE	00458256561TRLO1-1
31	34.93	EUR	08:10:04	ISE	00458256562TRLO1-1
63	34.93	EUR	08:10:04	ISE	00458256563TRLO1-1
9	34.93	EUR	08:10:04	ISE	00458256564TRLO1-1
117	34.93	EUR	08:10:04	ISE	00458256565TRLO1-1
31	34.93	EUR	08:10:04	ISE	00458256566TRLO1-1
138	34.93	EUR	08:10:04	ISE	00458256567TRLO1-1
19	34.93	EUR	08:10:04	ISE	00458256568TRLO1-1
33	34.93	EUR	08:10:04	ISE	00458256569TRLO1-1
124	34.93	EUR	08:10:04	ISE	00458256570TRLO1-1
14	34.93	EUR	08:10:04	ISE	00458256588TRLO1-1
143	34.93	EUR	08:10:04	ISE	00458256590TRLO1-1
157	34.93	EUR	08:10:04	ISE	00458256592TRLO1-1
20	34.93	EUR	08:10:04	ISE	00458256594TRLO1-1
60	34.93	EUR	08:10:04	ISE	00458256595TRLO1-1
78	34.93	EUR	08:10:04	ISE	00458256596TRLO1-1
52	34.91	EUR	08:11:01	ISE	00458256762TRLO1-1
131	34.9	EUR	08:11:01	ISE	00458256766TRLO1-1
65	34.91	EUR	08:11:03	ISE	00458257007TRLO1-1
185	34.91	EUR	08:11:03	ISE	00458257022TRLO1-1
200	34.91	EUR	08:11:03	ISE	00458257023TRLO1-1
257	34.91	EUR	08:11:03	ISE	00458257024TRLO1-1
57	34.91	EUR	08:11:03	ISE	00458257025TRLO1-1
176	34.91	EUR	08:11:03	ISE	00458257026TRLO1-1
81	34.91	EUR	08:11:03	ISE	00458257027TRLO1-1
257	34.91	EUR	08:11:03	ISE	00458257028TRLO1-1
543	34.91	EUR	08:11:03	ISE	00458257029TRLO1-1
257	34.91	EUR	08:11:04	ISE	00458257057TRLO1-1
101	34.91	EUR	08:11:04	ISE	00458257058TRLO1-1
48	34.91	EUR	08:11:04	ISE	00458257059TRLO1-1
108	34.91	EUR	08:11:04	ISE	00458257061TRLO1-1
257	34.91	EUR	08:11:04	ISE	00458257062TRLO1-1
71	34.91	EUR	08:11:04	ISE	00458257066TRLO1-1
181	34.91	EUR	08:11:04	ISE	00458257067TRLO1-1
5	34.91	EUR	08:11:04	ISE	00458257068TRLO1-1
252	34.91	EUR	08:11:04	ISE	00458257069TRLO1-1
5	34.91	EUR	08:11:04	ISE	00458257071TRLO1-1
252	34.91	EUR	08:11:04	ISE	00458257072TRLO1-1
59	34.91	EUR	08:11:04	ISE	00458257073TRLO1-1
65	34.91	EUR	08:11:04	ISE	00458257074TRLO1-1
124	34.91	EUR	08:11:04	ISE	00458257075TRLO1-1
9	34.91	EUR	08:11:04	ISE	00458257076TRLO1-1
232	34.91	EUR	08:11:04	ISE	00458257078TRLO1-1
25	34.91	EUR	08:11:04	ISE	00458257079TRLO1-1
193	34.91	EUR	08:11:04	ISE	00458257081TRLO1-1
137	34.91	EUR	08:12:03	ISE	00458257430TRLO1-1
200	34.92	EUR	08:12:04	ISE	00458257495TRLO1-1
460	34.92	EUR	08:12:04	ISE	00458257496TRLO1-1
157	34.92	EUR	08:12:04	ISE	00458257497TRLO1-1
303	34.92	EUR	08:12:04	ISE	00458257498TRLO1-1
157	34.92	EUR	08:12:04	ISE	00458257499TRLO1-1
157	34.92	EUR	08:12:04	ISE	00458257500TRLO1-1
593	34.92	EUR	08:12:04	ISE	00458257501TRLO1-1
157	34.92	EUR	08:12:04	ISE	00458257504TRLO1-1
157	34.92	EUR	08:12:04	ISE	00458257506TRLO1-1
157	34.92	EUR	08:12:04	ISE	00458257509TRLO1-1
2	34.92	EUR	08:12:04	ISE	00458257510TRLO1-1
334	34.97	EUR	08:14:00	ISE	00458258094TRLO1-1
362	34.98	EUR	08:29:05	ISE	00458266741TRLO1-1
322	34.98	EUR	08:29:05	ISE	00458266742TRLO1-1
3	35	EUR	08:30:00	ISE	00458266867TRLO1-1
395	35	EUR	08:40:04	ISE	00458271548TRLO1-1
76	35	EUR	08:40:04	ISE	00458271550TRLO1-1
57	34.98	EUR	08:40:05	ISE	00458271685TRLO1-1
50	34.98	EUR	08:42:01	ISE	00458272243TRLO1-1
121	34.98	EUR	08:42:01	ISE	00458272244TRLO1-1
93	34.98	EUR	08:42:01	ISE	00458272245TRLO1-1
58	34.97	EUR	08:42:02	ISE	00458272321TRLO1-1
59	34.96	EUR	08:42:04	ISE	00458272430TRLO1-1
175	34.95	EUR	08:43:05	ISE	00458272855TRLO1-1
122	34.95	EUR	08:46:05	ISE	00458274249TRLO1-1
281	34.93	EUR	08:47:02	ISE	00458274401TRLO1-1
63	34.93	EUR	08:47:02	ISE	00458274402TRLO1-1
144	34.91	EUR	08:48:04	ISE	00458274825TRLO1-1
135	34.88	EUR	08:50:00	ISE	00458275254TRLO1-1
29	34.86	EUR	08:52:01	ISE	00458276037TRLO1-1
234	34.86	EUR	08:52:01	ISE	00458276041TRLO1-1
58	34.84	EUR	08:52:04	ISE	00458276192TRLO1-1
135	34.81	EUR	08:54:01	ISE	00458277010TRLO1-1
91	34.81	EUR	08:54:01	ISE	00458277017TRLO1-1
382	34.76	EUR	08:54:05	ISE	00458277875TRLO1-1
78	34.76	EUR	08:54:05	ISE	00458277876TRLO1-1
257	34.76	EUR	08:54:05	ISE	00458277877TRLO1-1
179	34.76	EUR	08:54:05	ISE	00458277878TRLO1-1
78	34.76	EUR	08:55:00	ISE	00458277964TRLO1-1
257	34.76	EUR	08:55:00	ISE	00458277966TRLO1-1
61	34.76	EUR	08:55:00	ISE	00458277967TRLO1-1
43	34.76	EUR	08:55:00	ISE	00458277968TRLO1-1
153	34.76	EUR	08:55:00	ISE	00458277970TRLO1-1
12	34.76	EUR	08:55:00	ISE	00458277971TRLO1-1
10	34.8	EUR	08:55:05	ISE	00458278363TRLO1-1
119	34.79	EUR	08:56:00	ISE	00458278396TRLO1-1
103	34.77	EUR	08:56:02	ISE	00458278582TRLO1-1
213	34.76	EUR	08:59:00	ISE	00458279728TRLO1-1
75	34.76	EUR	08:59:00	ISE	00458279735TRLO1-1
105	34.75	EUR	08:59:04	ISE	00458280011TRLO1-1
14	34.71	EUR	09:00:00	ISE	00458280247TRLO1-1
12	34.71	EUR	09:00:01	ISE	00458280260TRLO1-1
369	34.76	EUR	09:02:00	ISE	00458281333TRLO1-1
131	34.76	EUR	09:02:00	ISE	00458281334TRLO1-1
228	34.74	EUR	09:02:05	ISE	00458281648TRLO1-1
250	34.75	EUR	09:04:02	ISE	00458282303TRLO1-1
20	34.75	EUR	09:04:03	ISE	00458282336TRLO1-1
399	34.83	EUR	09:07:04	ISE	00458283664TRLO1-1
190	34.83	EUR	09:07:04	ISE	00458283676TRLO1-1
192	34.86	EUR	09:09:02	ISE	00458284285TRLO1-1
87	34.86	EUR	09:09:02	ISE	00458284286TRLO1-1
117	34.86	EUR	09:10:00	ISE	00458284546TRLO1-1
57	34.85	EUR	09:10:01	ISE	00458284666TRLO1-1
23	34.85	EUR	09:10:01	ISE	00458284696TRLO1-1
58	34.84	EUR	09:10:03	ISE	00458284822TRLO1-1
89	34.81	EUR	09:11:02	ISE	00458285144TRLO1-1
115	34.8	EUR	09:11:05	ISE	00458285341TRLO1-1
57	34.78	EUR	09:12:00	ISE	00458285369TRLO1-1
8	34.77	EUR	09:12:04	ISE	00458285508TRLO1-1
110	34.79	EUR	09:14:04	ISE	00458285970TRLO1-1
58	34.79	EUR	09:14:04	ISE	00458285971TRLO1-1
214	34.78	EUR	09:14:05	ISE	00458286016TRLO1-1
121	34.78	EUR	09:15:02	ISE	00458286453TRLO1-1
118	34.79	EUR	09:17:02	ISE	00458287256TRLO1-1
122	34.79	EUR	09:17:02	ISE	00458287259TRLO1-1
153	34.78	EUR	09:17:03	ISE	00458287309TRLO1-1
59	34.78	EUR	09:17:03	ISE	00458287315TRLO1-1
108	34.78	EUR	09:18:01	ISE	00458287649TRLO1-1
141	34.79	EUR	09:18:04	ISE	00458287846TRLO1-1
58	34.78	EUR	09:19:00	ISE	00458287926TRLO1-1
152	34.75	EUR	09:20:03	ISE	00458288554TRLO1-1
44	34.75	EUR	09:20:03	ISE	00458288556TRLO1-1
93	34.75	EUR	09:20:03	ISE	00458288557TRLO1-1
57	34.78	EUR	09:21:03	ISE	00458288910TRLO1-1
57	34.76	EUR	09:22:00	ISE	00458288988TRLO1-1
58	34.76	EUR	09:22:05	ISE	00458289183TRLO1-1
135	34.74	EUR	09:25:00	ISE	00458289827TRLO1-1
57	34.73	EUR	09:25:00	ISE	00458289849TRLO1-1
107	34.74	EUR	09:26:01	ISE	00458290216TRLO1-1
133	34.77	EUR	09:28:05	ISE	00458291016TRLO1-1
107	34.77	EUR	09:28:05	ISE	00458291018TRLO1-1
86	34.74	EUR	09:29:05	ISE	00458291299TRLO1-1
92	34.76	EUR	09:31:00	ISE	00458291996TRLO1-1
18	34.76	EUR	09:31:00	ISE	00458291999TRLO1-1
57	34.75	EUR	09:32:00	ISE	00458292474TRLO1-1
193	34.79	EUR	09:34:00	ISE	00458293437TRLO1-1
214	34.79	EUR	09:37:00	ISE	00458294457TRLO1-1
103	34.79	EUR	09:37:00	ISE	00458294458TRLO1-1
57	34.79	EUR	09:37:03	ISE	00458294666TRLO1-1
141	34.78	EUR	09:39:03	ISE	00458295411TRLO1-1
84	34.78	EUR	09:39:04	ISE	00458295421TRLO1-1
243	34.81	EUR	09:42:02	ISE	00458296397TRLO1-1
12	34.81	EUR	09:42:02	ISE	00458296398TRLO1-1
99	34.81	EUR	09:42:02	ISE	00458296399TRLO1-1
142	34.8	EUR	09:43:05	ISE	00458296729TRLO1-1
74	34.79	EUR	09:43:05	ISE	00458296736TRLO1-1
90	34.8	EUR	09:44:03	ISE	00458296988TRLO1-1
57	34.79	EUR	09:45:00	ISE	00458297208TRLO1-1
163	34.77	EUR	09:45:05	ISE	00458297639TRLO1-1
57	34.76	EUR	09:46:02	ISE	00458297784TRLO1-1
61	34.78	EUR	09:49:00	ISE	00458298501TRLO1-1
235	34.77	EUR	09:49:00	ISE	00458298547TRLO1-1
136	34.77	EUR	09:49:00	ISE	00458298552TRLO1-1
127	34.76	EUR	09:49:05	ISE	00458298814TRLO1-1
113	34.77	EUR	09:50:05	ISE	00458299197TRLO1-1
20	34.77	EUR	09:51:00	ISE	00458299274TRLO1-1
57	34.76	EUR	09:51:05	ISE	00458299455TRLO1-1
191	34.76	EUR	09:53:04	ISE	00458299932TRLO1-1
102	34.76	EUR	09:54:00	ISE	00458300034TRLO1-1
57	34.73	EUR	09:55:01	ISE	00458300439TRLO1-1
112	34.72	EUR	09:57:02	ISE	00458301067TRLO1-1
57	34.72	EUR	09:57:02	ISE	00458301069TRLO1-1
70	34.69	EUR	09:58:04	ISE	00458301445TRLO1-1
58	34.69	EUR	09:59:01	ISE	00458301532TRLO1-1
119	34.72	EUR	10:00:03	ISE	00458302636TRLO1-1
57	34.71	EUR	10:00:04	ISE	00458302809TRLO1-1
29	34.71	EUR	10:00:04	ISE	00458302819TRLO1-1
235	34.71	EUR	10:00:05	ISE	00458302820TRLO1-1
112	34.71	EUR	10:04:01	ISE	00458305213TRLO1-1
89	34.71	EUR	10:04:02	ISE	00458305249TRLO1-1
66	34.72	EUR	10:05:01	ISE	00458305995TRLO1-1
226	34.71	EUR	10:05:03	ISE	00458306188TRLO1-1
17	34.71	EUR	10:05:03	ISE	00458306189TRLO1-1
66	34.71	EUR	10:05:03	ISE	00458306190TRLO1-1
187	34.7	EUR	10:07:05	ISE	00458307579TRLO1-1
192	34.7	EUR	10:08:02	ISE	00458307758TRLO1-1
107	34.7	EUR	10:08:02	ISE	00458307760TRLO1-1
100	34.7	EUR	10:08:02	ISE	00458307761TRLO1-1
136	34.71	EUR	10:12:05	ISE	00458309907TRLO1-1
169	34.71	EUR	10:14:04	ISE	00458310509TRLO1-1
65	34.71	EUR	10:15:00	ISE	00458310951TRLO1-1
36	34.71	EUR	10:15:00	ISE	00458310953TRLO1-1
22	34.78	EUR	10:18:01	ISE	00458312541TRLO1-1
59	34.79	EUR	10:18:03	ISE	00458312809TRLO1-1
107	34.79	EUR	10:18:03	ISE	00458312828TRLO1-1
84	34.79	EUR	10:18:03	ISE	00458312836TRLO1-1
428	34.82	EUR	10:20:05	ISE	00458313752TRLO1-1
208	34.82	EUR	10:20:05	ISE	00458313756TRLO1-1
154	34.82	EUR	10:20:05	ISE	00458313759TRLO1-1
109	34.82	EUR	10:21:05	ISE	00458314210TRLO1-1
105	34.82	EUR	10:23:00	ISE	00458314674TRLO1-1
57	34.83	EUR	10:24:00	ISE	00458315088TRLO1-1
75	34.82	EUR	10:24:04	ISE	00458315356TRLO1-1
108	34.8	EUR	10:25:03	ISE	00458315723TRLO1-1
111	34.8	EUR	10:26:04	ISE	00458316126TRLO1-1
44	34.79	EUR	10:27:02	ISE	00458316357TRLO1-1
48	34.79	EUR	10:27:04	ISE	00458316487TRLO1-1
76	34.79	EUR	10:27:04	ISE	00458316489TRLO1-1
186	34.78	EUR	10:30:03	ISE	00458317564TRLO1-1
87	34.78	EUR	10:30:03	ISE	00458317565TRLO1-1
60	34.78	EUR	10:30:03	ISE	00458317588TRLO1-1
49	34.78	EUR	10:30:05	ISE	00458317819TRLO1-1
271	34.78	EUR	10:32:04	ISE	00458318586TRLO1-1
48	34.74	EUR	10:36:01	ISE	00458320237TRLO1-1
157	34.71	EUR	10:38:01	ISE	00458321202TRLO1-1
57	34.7	EUR	10:38:01	ISE	00458321207TRLO1-1
466	34.73	EUR	10:42:03	ISE	00458322617TRLO1-1
300	34.73	EUR	10:43:05	ISE	00458322980TRLO1-1
107	34.73	EUR	10:43:05	ISE	00458322981TRLO1-1
57	34.73	EUR	10:44:02	ISE	00458323101TRLO1-1
125	34.77	EUR	10:49:01	ISE	00458325281TRLO1-1
81	34.77	EUR	10:49:05	ISE	00458325484TRLO1-1
52	34.77	EUR	10:50:03	ISE	00458325840TRLO1-1
73	34.77	EUR	10:50:05	ISE	00458326023TRLO1-1
125	34.77	EUR	10:50:05	ISE	00458326029TRLO1-1
100	34.79	EUR	10:52:04	ISE	00458327064TRLO1-1
48	34.79	EUR	10:52:04	ISE	00458327065TRLO1-1
90	34.79	EUR	10:52:04	ISE	00458327072TRLO1-1
100	34.78	EUR	10:53:05	ISE	00458327542TRLO1-1
247	34.78	EUR	10:53:05	ISE	00458327543TRLO1-1
8	34.78	EUR	10:53:05	ISE	00458327552TRLO1-1
132	34.78	EUR	10:53:05	ISE	00458327553TRLO1-1
185	34.82	EUR	10:55:00	ISE	00458328155TRLO1-1
238	34.82	EUR	10:55:00	ISE	00458328159TRLO1-1
1	34.82	EUR	10:55:00	ISE	00458328160TRLO1-1
250	34.82	EUR	10:55:00	ISE	00458328171TRLO1-1
173	34.82	EUR	10:55:00	ISE	00458328174TRLO1-1
103	34.82	EUR	10:55:00	ISE	00458328175TRLO1-1
24	34.81	EUR	10:55:03	ISE	00458328301TRLO1-1
33	34.81	EUR	10:55:03	ISE	00458328302TRLO1-1
111	34.83	EUR	10:58:03	ISE	00458329391TRLO1-1
100	34.82	EUR	10:58:04	ISE	00458329452TRLO1-1
51	34.82	EUR	10:58:04	ISE	00458329453TRLO1-1
77	34.82	EUR	10:59:04	ISE	00458329855TRLO1-1
78	34.82	EUR	10:59:04	ISE	00458329899TRLO1-1
107	34.82	EUR	11:00:01	ISE	00458330292TRLO1-1
60	34.82	EUR	11:00:01	ISE	00458330294TRLO1-1
556	34.83	EUR	11:04:00	ISE	00458332068TRLO1-1
250	34.83	EUR	11:04:00	ISE	00458332069TRLO1-1
90	34.83	EUR	11:04:00	ISE	00458332070TRLO1-1
73	34.83	EUR	11:04:00	ISE	00458332071TRLO1-1
240	34.87	EUR	11:09:03	ISE	00458334351TRLO1-1
100	34.87	EUR	11:09:03	ISE	00458334352TRLO1-1
100	34.87	EUR	11:09:03	ISE	00458334365TRLO1-1
5	34.87	EUR	11:09:03	ISE	00458334367TRLO1-1
445	34.85	EUR	11:11:01	ISE	00458334786TRLO1-1
53	34.85	EUR	11:11:01	ISE	00458334789TRLO1-1
58	34.85	EUR	11:11:01	ISE	00458334792TRLO1-1
108	34.85	EUR	11:13:00	ISE	00458335508TRLO1-1
62	34.85	EUR	11:13:00	ISE	00458335509TRLO1-1
473	34.84	EUR	11:18:02	ISE	00458337530TRLO1-1
103	34.84	EUR	11:18:05	ISE	00458337721TRLO1-1
108	34.84	EUR	11:20:00	ISE	00458338201TRLO1-1
59	34.84	EUR	11:20:00	ISE	00458338202TRLO1-1
200	34.84	EUR	11:23:02	ISE	00458339523TRLO1-1
193	34.83	EUR	11:24:04	ISE	00458340016TRLO1-1
79	34.83	EUR	11:25:03	ISE	00458340199TRLO1-1
127	34.83	EUR	11:25:04	ISE	00458340245TRLO1-1
5	34.83	EUR	11:27:05	ISE	00458340947TRLO1-1
101	34.85	EUR	11:31:01	ISE	00458342304TRLO1-1
61	34.86	EUR	11:32:00	ISE	00458342687TRLO1-1
106	34.86	EUR	11:33:00	ISE	00458343133TRLO1-1
37	34.86	EUR	11:33:00	ISE	00458343137TRLO1-1
310	34.88	EUR	11:35:04	ISE	00458343999TRLO1-1
391	34.88	EUR	11:35:04	ISE	00458344000TRLO1-1
72	34.88	EUR	11:35:04	ISE	00458344001TRLO1-1
57	34.88	EUR	11:35:04	ISE	00458344003TRLO1-1
173	34.88	EUR	11:37:04	ISE	00458345001TRLO1-1
30	34.88	EUR	11:37:04	ISE	00458345002TRLO1-1
58	34.88	EUR	11:37:04	ISE	00458345003TRLO1-1
191	34.86	EUR	11:40:02	ISE	00458345885TRLO1-1
332	34.86	EUR	11:42:00	ISE	00458346387TRLO1-1
8	34.85	EUR	11:43:03	ISE	00458347013TRLO1-1
203	34.85	EUR	11:43:03	ISE	00458347014TRLO1-1
27	34.85	EUR	11:43:03	ISE	00458347015TRLO1-1
55	34.85	EUR	11:45:05	ISE	00458347922TRLO1-1
373	34.85	EUR	11:47:03	ISE	00458348511TRLO1-1
158	34.84	EUR	11:48:05	ISE	00458349239TRLO1-1
107	34.84	EUR	11:50:00	ISE	00458349597TRLO1-1
70	34.84	EUR	11:50:02	ISE	00458349713TRLO1-1
50	34.86	EUR	11:54:02	ISE	00458351100TRLO1-1
512	34.86	EUR	11:56:01	ISE	00458351629TRLO1-1
175	34.86	EUR	11:56:01	ISE	00458351630TRLO1-1
57	34.85	EUR	11:56:03	ISE	00458351731TRLO1-1
58	34.83	EUR	11:57:00	ISE	00458352086TRLO1-1
379	34.85	EUR	12:00:04	ISE	00458353248TRLO1-1
100	34.85	EUR	12:00:04	ISE	00458353249TRLO1-1
27	34.85	EUR	12:00:04	ISE	00458353250TRLO1-1
58	34.84	EUR	12:01:01	ISE	00458353593TRLO1-1
58	34.82	EUR	12:01:04	ISE	00458353698TRLO1-1
114	34.82	EUR	12:02:03	ISE	00458354373TRLO1-1
212	34.81	EUR	12:03:05	ISE	00458354842TRLO1-1
210	34.83	EUR	12:05:04	ISE	00458355504TRLO1-1
74	34.83	EUR	12:05:04	ISE	00458355511TRLO1-1
114	34.82	EUR	12:07:00	ISE	00458355918TRLO1-1
39	34.82	EUR	12:07:01	ISE	00458355957TRLO1-1
216	34.82	EUR	12:08:05	ISE	00458356414TRLO1-1
74	34.82	EUR	12:08:05	ISE	00458356415TRLO1-1
210	34.81	EUR	12:10:02	ISE	00458356798TRLO1-1
8	34.82	EUR	12:15:03	ISE	00458358522TRLO1-1
371	34.82	EUR	12:15:03	ISE	00458358523TRLO1-1
100	34.82	EUR	12:15:03	ISE	00458358524TRLO1-1
349	34.82	EUR	12:22:01	ISE	00458360844TRLO1-1
54	34.82	EUR	12:22:01	ISE	00458360845TRLO1-1
92	34.82	EUR	12:22:01	ISE	00458360846TRLO1-1
100	34.82	EUR	12:22:01	ISE	00458360847TRLO1-1
128	34.82	EUR	12:22:01	ISE	00458360848TRLO1-1
112	34.81	EUR	12:23:03	ISE	00458361138TRLO1-1
77	34.81	EUR	12:23:03	ISE	00458361139TRLO1-1
426	34.83	EUR	12:30:05	ISE	00458363389TRLO1-1
100	34.83	EUR	12:30:05	ISE	00458363390TRLO1-1
250	34.83	EUR	12:30:05	ISE	00458363391TRLO1-1
87	34.83	EUR	12:30:05	ISE	00458363392TRLO1-1
2	34.83	EUR	12:30:05	ISE	00458363393TRLO1-1
109	34.82	EUR	12:31:05	ISE	00458363747TRLO1-1
100	34.85	EUR	12:35:03	ISE	00458365193TRLO1-1
4	34.85	EUR	12:35:03	ISE	00458365240TRLO1-1
349	34.84	EUR	12:35:05	ISE	00458365391TRLO1-1
58	34.84	EUR	12:36:03	ISE	00458365594TRLO1-1
21	34.83	EUR	12:37:05	ISE	00458365922TRLO1-1
110	34.83	EUR	12:38:00	ISE	00458365982TRLO1-1
286	34.82	EUR	12:42:00	ISE	00458366946TRLO1-1
96	34.82	EUR	12:42:00	ISE	00458366950TRLO1-1
27	34.81	EUR	12:44:01	ISE	00458367528TRLO1-1
61	34.87	EUR	12:48:04	ISE	00458369348TRLO1-1
77	34.87	EUR	12:48:04	ISE	00458369354TRLO1-1
430	34.86	EUR	12:50:02	ISE	00458369871TRLO1-1
32	34.86	EUR	12:50:02	ISE	00458369876TRLO1-1
158	34.86	EUR	12:50:02	ISE	00458369877TRLO1-1
229	34.87	EUR	12:52:03	ISE	00458371075TRLO1-1
71	34.87	EUR	12:53:00	ISE	00458371236TRLO1-1
58	34.88	EUR	12:53:03	ISE	00458371408TRLO1-1
78	34.87	EUR	12:54:05	ISE	00458371796TRLO1-1
99	34.86	EUR	12:55:01	ISE	00458371929TRLO1-1
41	34.86	EUR	12:55:01	ISE	00458371930TRLO1-1
240	34.86	EUR	13:00:02	ISE	00458373506TRLO1-1
104	34.86	EUR	13:00:02	ISE	00458373507TRLO1-1
74	34.86	EUR	13:00:02	ISE	00458373508TRLO1-1
201	34.84	EUR	13:02:01	ISE	00458374344TRLO1-1
36	34.83	EUR	13:02:05	ISE	00458374565TRLO1-1
21	34.83	EUR	13:02:05	ISE	00458374568TRLO1-1
147	34.86	EUR	13:10:01	ISE	00458377100TRLO1-1
117	34.88	EUR	13:12:02	ISE	00458377743TRLO1-1
133	34.88	EUR	13:12:02	ISE	00458377747TRLO1-1
550	34.87	EUR	13:12:05	ISE	00458377917TRLO1-1
160	34.87	EUR	13:12:05	ISE	00458377918TRLO1-1
267	34.87	EUR	13:12:05	ISE	00458377919TRLO1-1
238	34.86	EUR	13:15:05	ISE	00458378869TRLO1-1
12	34.86	EUR	13:15:05	ISE	00458378872TRLO1-1
100	34.86	EUR	13:15:05	ISE	00458378873TRLO1-1
1	34.86	EUR	13:15:05	ISE	00458378875TRLO1-1
111	34.84	EUR	13:16:04	ISE	00458379311TRLO1-1
21	34.83	EUR	13:20:05	ISE	00458380685TRLO1-1
383	34.83	EUR	13:20:05	ISE	00458380690TRLO1-1
200	34.83	EUR	13:23:05	ISE	00458381658TRLO1-1
96	34.83	EUR	13:23:05	ISE	00458381659TRLO1-1
362	34.82	EUR	13:29:00	ISE	00458383315TRLO1-1
53	34.85	EUR	13:33:02	ISE	00458385499TRLO1-1
117	34.85	EUR	13:33:02	ISE	00458385505TRLO1-1
132	34.85	EUR	13:35:00	ISE	00458386226TRLO1-1
103	34.85	EUR	13:35:00	ISE	00458386255TRLO1-1
52	34.85	EUR	13:35:01	ISE	00458386313TRLO1-1
76	34.85	EUR	13:35:01	ISE	00458386329TRLO1-1
100	34.86	EUR	13:37:01	ISE	00458387108TRLO1-1
40	34.86	EUR	13:37:01	ISE	00458387110TRLO1-1
180	34.86	EUR	13:38:05	ISE	00458387807TRLO1-1
129	34.86	EUR	13:38:05	ISE	00458387814TRLO1-1
250	34.87	EUR	13:41:01	ISE	00458388772TRLO1-1
130	34.87	EUR	13:41:03	ISE	00458388879TRLO1-1
63	34.87	EUR	13:42:04	ISE	00458389335TRLO1-1
152	34.87	EUR	13:42:04	ISE	00458389339TRLO1-1
101	34.87	EUR	13:42:05	ISE	00458389361TRLO1-1
57	34.87	EUR	13:42:05	ISE	00458389380TRLO1-1
125	34.87	EUR	13:45:03	ISE	00458390421TRLO1-1
97	34.87	EUR	13:45:03	ISE	00458390422TRLO1-1
83	34.88	EUR	13:47:00	ISE	00458391233TRLO1-1
171	34.88	EUR	13:47:03	ISE	00458391558TRLO1-1
79	34.88	EUR	13:47:04	ISE	00458391583TRLO1-1
50	34.88	EUR	13:47:04	ISE	00458391584TRLO1-1
85	34.88	EUR	13:47:04	ISE	00458391588TRLO1-1
96	34.88	EUR	13:47:04	ISE	00458391589TRLO1-1
47	34.88	EUR	13:47:04	ISE	00458391606TRLO1-1
449	34.88	EUR	13:49:03	ISE	00458392556TRLO1-1
120	34.88	EUR	13:49:03	ISE	00458392557TRLO1-1
22	34.89	EUR	13:50:03	ISE	00458392999TRLO1-1
86	34.89	EUR	13:50:03	ISE	00458393000TRLO1-1
170	34.88	EUR	13:52:01	ISE	00458393645TRLO1-1
83	34.88	EUR	13:52:01	ISE	00458393646TRLO1-1
35	34.87	EUR	13:53:03	ISE	00458394127TRLO1-1
72	34.87	EUR	13:53:03	ISE	00458394130TRLO1-1
72	34.87	EUR	13:53:03	ISE	00458394132TRLO1-1
150	34.87	EUR	13:55:02	ISE	00458394758TRLO1-1
49	34.87	EUR	13:55:03	ISE	00458394928TRLO1-1
41	34.87	EUR	13:55:03	ISE	00458394930TRLO1-1
212	34.88	EUR	13:57:01	ISE	00458395628TRLO1-1
75	34.88	EUR	13:57:01	ISE	00458395638TRLO1-1
135	34.93	EUR	14:02:01	ISE	00458397755TRLO1-1
111	34.93	EUR	14:02:03	ISE	00458397832TRLO1-1
54	34.93	EUR	14:02:05	ISE	00458397961TRLO1-1
73	34.94	EUR	14:04:03	ISE	00458398613TRLO1-1
68	34.94	EUR	14:04:03	ISE	00458398628TRLO1-1
145	34.94	EUR	14:04:03	ISE	00458398649TRLO1-1
32	34.94	EUR	14:04:03	ISE	00458398667TRLO1-1
481	34.93	EUR	14:05:02	ISE	00458399020TRLO1-1
105	34.93	EUR	14:05:02	ISE	00458399021TRLO1-1
112	34.92	EUR	14:06:01	ISE	00458399367TRLO1-1
125	34.9	EUR	14:07:03	ISE	00458400102TRLO1-1
79	34.9	EUR	14:07:04	ISE	00458400145TRLO1-1
279	34.89	EUR	14:10:01	ISE	00458401376TRLO1-1
60	34.89	EUR	14:10:01	ISE	00458401377TRLO1-1
203	34.88	EUR	14:11:04	ISE	00458402517TRLO1-1
57	34.87	EUR	14:12:01	ISE	00458402776TRLO1-1
205	34.87	EUR	14:13:05	ISE	00458403375TRLO1-1
71	34.85	EUR	14:14:01	ISE	00458403519TRLO1-1
109	34.85	EUR	14:15:01	ISE	00458404025TRLO1-1
109	34.84	EUR	14:16:01	ISE	00458404543TRLO1-1
75	34.84	EUR	14:16:01	ISE	00458404544TRLO1-1
76	34.83	EUR	14:22:04	ISE	00458407543TRLO1-1
137	34.83	EUR	14:22:04	ISE	00458407552TRLO1-1
1	34.83	EUR	14:22:04	ISE	00458407553TRLO1-1
53	34.83	EUR	14:22:05	ISE	00458407568TRLO1-1
96	34.83	EUR	14:22:05	ISE	00458407569TRLO1-1
44	34.83	EUR	14:22:05	ISE	00458407571TRLO1-1
433	34.82	EUR	14:24:01	ISE	00458408030TRLO1-1
135	34.83	EUR	14:28:05	ISE	00458410154TRLO1-1
200	34.83	EUR	14:28:05	ISE	00458410155TRLO1-1
119	34.83	EUR	14:29:01	ISE	00458410265TRLO1-1
172	34.83	EUR	14:29:01	ISE	00458410279TRLO1-1
4	34.83	EUR	14:29:01	ISE	00458410293TRLO1-1
58	34.83	EUR	14:29:01	ISE	00458410294TRLO1-1
188	34.83	EUR	14:29:02	ISE	00458410324TRLO1-1
43	34.83	EUR	14:29:02	ISE	00458410329TRLO1-1
5	34.83	EUR	14:29:02	ISE	00458410335TRLO1-1
72	34.83	EUR	14:29:02	ISE	00458410336TRLO1-1
434	34.83	EUR	14:30:00	ISE	00458410648TRLO1-1
140	34.83	EUR	14:30:00	ISE	00458410716TRLO1-1
403	34.84	EUR	14:31:03	ISE	00458412402TRLO1-1
183	34.84	EUR	14:31:03	ISE	00458412404TRLO1-1
64	34.84	EUR	14:33:02	ISE	00458413807TRLO1-1
70	34.86	EUR	14:33:03	ISE	00458414030TRLO1-1
61	34.86	EUR	14:33:05	ISE	00458414382TRLO1-1
29	34.86	EUR	14:34:00	ISE	00458414395TRLO1-1
84	34.86	EUR	14:34:00	ISE	00458414397TRLO1-1
50	34.87	EUR	14:34:03	ISE	00458414798TRLO1-1
43	34.87	EUR	14:34:03	ISE	00458414799TRLO1-1
129	34.91	EUR	14:35:03	ISE	00458415451TRLO1-1
634	34.9	EUR	14:35:03	ISE	00458415603TRLO1-1
200	34.9	EUR	14:35:03	ISE	00458415606TRLO1-1
200	34.9	EUR	14:35:03	ISE	00458415607TRLO1-1
35	34.88	EUR	14:36:01	ISE	00458415924TRLO1-1
120	34.88	EUR	14:36:01	ISE	00458415947TRLO1-1
207	34.88	EUR	14:37:02	ISE	00458416568TRLO1-1
103	34.88	EUR	14:37:02	ISE	00458416570TRLO1-1
207	34.89	EUR	14:38:02	ISE	00458417099TRLO1-1
215	34.88	EUR	14:39:03	ISE	00458417862TRLO1-1
143	34.88	EUR	14:39:03	ISE	00458417865TRLO1-1
103	34.87	EUR	14:40:02	ISE	00458418456TRLO1-1
200	34.9	EUR	14:43:00	ISE	00458419931TRLO1-1
88	34.9	EUR	14:43:00	ISE	00458419932TRLO1-1
112	34.9	EUR	14:43:00	ISE	00458419933TRLO1-1
87	34.9	EUR	14:43:00	ISE	00458419934TRLO1-1
155	34.9	EUR	14:43:00	ISE	00458419935TRLO1-1
115	34.91	EUR	14:43:05	ISE	00458420326TRLO1-1
59	34.91	EUR	14:43:05	ISE	00458420371TRLO1-1
511	34.9	EUR	14:46:01	ISE	00458421957TRLO1-1
250	34.9	EUR	14:47:00	ISE	00458422469TRLO1-1
110	34.89	EUR	14:47:02	ISE	00458422604TRLO1-1
96	34.95	EUR	14:51:02	ISE	00458425254TRLO1-1
1	34.96	EUR	14:52:00	ISE	00458425621TRLO1-1
250	34.96	EUR	14:52:01	ISE	00458425785TRLO1-1
11	34.96	EUR	14:52:01	ISE	00458425790TRLO1-1
274	34.98	EUR	14:53:05	ISE	00458426792TRLO1-1
119	34.98	EUR	14:54:00	ISE	00458426894TRLO1-1
591	34.97	EUR	14:54:00	ISE	00458426938TRLO1-1
200	34.97	EUR	14:54:00	ISE	00458426939TRLO1-1
134	34.97	EUR	14:54:00	ISE	00458426940TRLO1-1
202	34.96	EUR	14:54:05	ISE	00458427326TRLO1-1
176	34.96	EUR	14:56:04	ISE	00458428463TRLO1-1
250	34.96	EUR	14:56:04	ISE	00458428464TRLO1-1
85	34.96	EUR	14:56:04	ISE	00458428470TRLO1-1
94	34.95	EUR	14:57:04	ISE	00458429147TRLO1-1
198	34.97	EUR	14:58:04	ISE	00458430179TRLO1-1
192	34.97	EUR	14:58:05	ISE	00458430206TRLO1-1
123	34.97	EUR	14:58:05	ISE	00458430207TRLO1-1
122	34.96	EUR	14:59:03	ISE	00458430700TRLO1-1
39	34.97	EUR	14:59:04	ISE	00458430844TRLO1-1
58	34.95	EUR	15:00:02	ISE	00458431550TRLO1-1
249	34.95	EUR	15:00:04	ISE	00458431885TRLO1-1
61	34.95	EUR	15:00:04	ISE	00458431886TRLO1-1
36	34.97	EUR	15:02:03	ISE	00458433188TRLO1-1
500	35	EUR	15:03:04	ISE	00458434218TRLO1-1
197	35	EUR	15:03:04	ISE	00458434220TRLO1-1
143	35	EUR	15:03:04	ISE	00458434221TRLO1-1
90	34.99	EUR	15:03:05	ISE	00458434358TRLO1-1
115	34.98	EUR	15:04:02	ISE	00458434559TRLO1-1
105	34.98	EUR	15:05:04	ISE	00458435500TRLO1-1
60	34.98	EUR	15:06:00	ISE	00458435841TRLO1-1
56	34.98	EUR	15:06:05	ISE	00458436247TRLO1-1

 

END

 

 

POSCKDDPFBDDQBD