Transaction in Own Shares

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 rns@lseg.com or visit www.rns.com.
 
END
 
 
POSCKODBABKDQCB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings