Transaction in Own Shares

RNS Number : 3926R

CRH PLC

29 October 2019

 

29^th October 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 28^th October 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:			33,000
Highest price paid per share:			€32.75
Lowest price paid per share:			€33.14
Volume weighted average price paid:			€32.9426

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 26^th August 2019.

Following settlement of the above transactions CRH will hold 51,319,039 of its ordinary shares in treasury which represents 6.08% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 792,071,299 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	32.9426	33,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
114	32.84	EUR	08:01:00	ISE	00449493958TRLO0-1
152	32.86	EUR	08:02:01	ISE	00449494476TRLO0-1
215	32.86	EUR	08:03:00	ISE	00449494972TRLO0-1
132	32.86	EUR	08:03:00	ISE	00449494973TRLO0-1
255	32.88	EUR	08:04:00	ISE	00449495514TRLO0-1
101	32.88	EUR	08:04:00	ISE	00449495533TRLO0-1
106	32.88	EUR	08:04:03	ISE	00449495749TRLO0-1
77	32.88	EUR	08:04:03	ISE	00449495767TRLO0-1
78	32.89	EUR	08:05:02	ISE	00449496377TRLO0-1
274	32.92	EUR	08:05:03	ISE	00449496613TRLO0-1
99	32.96	EUR	08:05:05	ISE	00449496830TRLO0-1
63	32.96	EUR	08:06:00	ISE	00449496901TRLO0-1
62	32.96	EUR	08:06:01	ISE	00449497073TRLO0-1
17	32.94	EUR	08:06:04	ISE	00449497416TRLO0-1
139	32.94	EUR	08:06:04	ISE	00449497417TRLO0-1
137	32.96	EUR	08:07:00	ISE	00449497730TRLO0-1
62	32.94	EUR	08:07:01	ISE	00449497836TRLO0-1
61	32.93	EUR	08:07:03	ISE	00449497997TRLO0-1
110	32.94	EUR	08:08:00	ISE	00449498146TRLO0-1
62	32.92	EUR	08:08:00	ISE	00449498235TRLO0-1
206	32.91	EUR	08:09:05	ISE	00449499028TRLO0-1
70	32.92	EUR	08:10:02	ISE	00449499378TRLO0-1
195	32.9	EUR	08:10:05	ISE	00449499656TRLO0-1
129	32.9	EUR	08:10:05	ISE	00449499671TRLO0-1
60	32.88	EUR	08:11:02	ISE	00449499851TRLO0-1
61	32.86	EUR	08:11:03	ISE	00449499944TRLO0-1
1	32.84	EUR	08:12:00	ISE	00449500079TRLO0-1
68	32.84	EUR	08:12:00	ISE	00449500081TRLO0-1
189	32.93	EUR	08:13:00	ISE	00449500612TRLO0-1
60	32.92	EUR	08:13:03	ISE	00449500819TRLO0-1
94	32.93	EUR	08:14:01	ISE	00449501298TRLO0-1
139	32.91	EUR	08:14:05	ISE	00449501485TRLO0-1
60	32.91	EUR	08:15:00	ISE	00449501599TRLO0-1
14	32.92	EUR	08:15:01	ISE	00449501608TRLO0-1
61	32.91	EUR	08:15:03	ISE	00449501790TRLO0-1
111	32.9	EUR	08:15:05	ISE	00449501916TRLO0-1
123	32.87	EUR	08:16:02	ISE	00449502298TRLO0-1
61	32.85	EUR	08:16:05	ISE	00449502482TRLO0-1
61	32.84	EUR	08:17:01	ISE	00449502600TRLO0-1
60	32.81	EUR	08:17:03	ISE	00449502789TRLO0-1
355	32.89	EUR	08:20:01	ISE	00449503782TRLO0-1
56	32.89	EUR	08:20:01	ISE	00449503783TRLO0-1
60	32.88	EUR	08:20:04	ISE	00449504022TRLO0-1
221	32.85	EUR	08:22:01	ISE	00449504699TRLO0-1
35	32.84	EUR	08:22:04	ISE	00449505005TRLO0-1
82	32.84	EUR	08:22:04	ISE	00449505006TRLO0-1
117	32.83	EUR	08:23:03	ISE	00449505397TRLO0-1
242	32.83	EUR	08:25:03	ISE	00449506054TRLO0-1
55	32.83	EUR	08:25:03	ISE	00449506055TRLO0-1
7	32.83	EUR	08:25:03	ISE	00449506056TRLO0-1
61	32.77	EUR	08:26:05	ISE	00449506538TRLO0-1
33	32.75	EUR	08:27:04	ISE	00449506836TRLO0-1
58	32.75	EUR	08:27:04	ISE	00449506837TRLO0-1
55	32.75	EUR	08:27:04	ISE	00449506838TRLO0-1
63	32.77	EUR	08:28:00	ISE	00449506925TRLO0-1
91	32.77	EUR	08:29:01	ISE	00449507335TRLO0-1
200	32.76	EUR	08:29:02	ISE	00449507340TRLO0-1
17	32.78	EUR	08:30:00	ISE	00449507625TRLO0-1
1	32.78	EUR	08:30:00	ISE	00449507626TRLO0-1
18	32.78	EUR	08:30:00	ISE	00449507627TRLO0-1
61	32.76	EUR	08:30:02	ISE	00449507874TRLO0-1
31	32.8	EUR	08:31:03	ISE	00449508235TRLO0-1
17	32.8	EUR	08:31:03	ISE	00449508236TRLO0-1
93	32.8	EUR	08:31:04	ISE	00449508316TRLO0-1
30	32.8	EUR	08:31:04	ISE	00449508323TRLO0-1
18	32.8	EUR	08:31:04	ISE	00449508324TRLO0-1
71	32.8	EUR	08:32:00	ISE	00449508383TRLO0-1
55	32.8	EUR	08:32:01	ISE	00449508427TRLO0-1
119	32.79	EUR	08:32:02	ISE	00449508456TRLO0-1
7	32.8	EUR	08:32:02	ISE	00449508470TRLO0-1
23	32.8	EUR	08:32:02	ISE	00449508471TRLO0-1
67	32.8	EUR	08:32:03	ISE	00449508472TRLO0-1
147	32.8	EUR	08:32:03	ISE	00449508475TRLO0-1
1	32.8	EUR	08:32:03	ISE	00449508476TRLO0-1
67	32.8	EUR	08:32:03	ISE	00449508478TRLO0-1
1	32.8	EUR	08:32:03	ISE	00449508479TRLO0-1
62	32.79	EUR	08:33:05	ISE	00449508963TRLO0-1
63	32.78	EUR	08:34:03	ISE	00449509159TRLO0-1
185	32.77	EUR	08:36:00	ISE	00449509745TRLO0-1
52	32.77	EUR	08:36:00	ISE	00449509747TRLO0-1
74	32.8	EUR	08:37:04	ISE	00449510506TRLO0-1
1	32.8	EUR	08:37:04	ISE	00449510508TRLO0-1
77	32.8	EUR	08:38:02	ISE	00449510683TRLO0-1
49	32.8	EUR	08:38:02	ISE	00449510693TRLO0-1
4	32.8	EUR	08:38:02	ISE	00449510694TRLO0-1
185	32.79	EUR	08:38:05	ISE	00449510781TRLO0-1
49	32.8	EUR	08:39:02	ISE	00449510983TRLO0-1
72	32.82	EUR	08:39:03	ISE	00449511005TRLO0-1
61	32.82	EUR	08:40:01	ISE	00449511221TRLO0-1
252	32.85	EUR	08:43:04	ISE	00449512067TRLO0-1
121	32.85	EUR	08:43:04	ISE	00449512077TRLO0-1
60	32.87	EUR	08:44:02	ISE	00449512303TRLO0-1
106	32.87	EUR	08:46:02	ISE	00449512975TRLO0-1
15	32.87	EUR	08:46:03	ISE	00449513010TRLO0-1
90	32.87	EUR	08:46:03	ISE	00449513015TRLO0-1
211	32.85	EUR	08:50:00	ISE	00449513919TRLO0-1
10	32.85	EUR	08:50:00	ISE	00449513924TRLO0-1
302	32.85	EUR	08:53:00	ISE	00449514582TRLO0-1
212	32.85	EUR	08:53:00	ISE	00449514587TRLO0-1
409	32.83	EUR	08:57:03	ISE	00449515418TRLO0-1
89	32.82	EUR	08:57:04	ISE	00449515477TRLO0-1
60	32.8	EUR	08:58:02	ISE	00449515604TRLO0-1
116	32.78	EUR	08:59:05	ISE	00449515903TRLO0-1
70	32.78	EUR	08:59:05	ISE	00449515905TRLO0-1
117	32.76	EUR	09:01:00	ISE	00449516116TRLO0-1
22	32.76	EUR	09:01:00	ISE	00449516117TRLO0-1
39	32.76	EUR	09:01:00	ISE	00449516119TRLO0-1
75	32.76	EUR	09:02:00	ISE	00449516325TRLO0-1
44	32.76	EUR	09:02:00	ISE	00449516326TRLO0-1
264	32.8	EUR	09:03:02	ISE	00449516577TRLO0-1
401	32.83	EUR	09:08:02	ISE	00449517600TRLO0-1
267	32.83	EUR	09:08:02	ISE	00449517602TRLO0-1
195	32.84	EUR	09:10:04	ISE	00449518018TRLO0-1
18	32.84	EUR	09:10:04	ISE	00449518019TRLO0-1
138	32.84	EUR	09:10:04	ISE	00449518020TRLO0-1
115	32.83	EUR	09:11:05	ISE	00449518242TRLO0-1
70	32.83	EUR	09:11:05	ISE	00449518270TRLO0-1
213	32.82	EUR	09:17:00	ISE	00449519132TRLO0-1
413	32.82	EUR	09:18:01	ISE	00449519473TRLO0-1
250	32.82	EUR	09:18:01	ISE	00449519474TRLO0-1
16	32.82	EUR	09:18:01	ISE	00449519475TRLO0-1
342	32.86	EUR	09:20:03	ISE	00449520014TRLO0-1
161	32.86	EUR	09:20:03	ISE	00449520015TRLO0-1
60	32.85	EUR	09:21:00	ISE	00449520083TRLO0-1
399	32.85	EUR	09:23:02	ISE	00449520761TRLO0-1
76	32.85	EUR	09:23:02	ISE	00449520762TRLO0-1
114	32.89	EUR	09:24:03	ISE	00449521030TRLO0-1
99	32.88	EUR	09:25:03	ISE	00449521262TRLO0-1
273	32.87	EUR	09:29:04	ISE	00449522113TRLO0-1
319	32.87	EUR	09:38:02	ISE	00449523978TRLO0-1
185	32.91	EUR	09:40:00	ISE	00449524332TRLO0-1
38	32.91	EUR	09:40:00	ISE	00449524335TRLO0-1
116	32.91	EUR	09:40:00	ISE	00449524336TRLO0-1
74	32.91	EUR	09:40:00	ISE	00449524344TRLO0-1
3	32.91	EUR	09:40:00	ISE	00449524346TRLO0-1
68	32.91	EUR	09:40:00	ISE	00449524348TRLO0-1
71	32.91	EUR	09:40:00	ISE	00449524352TRLO0-1
311	32.9	EUR	09:40:02	ISE	00449524464TRLO0-1
385	32.91	EUR	09:45:02	ISE	00449525839TRLO0-1
114	32.95	EUR	09:52:03	ISE	00449527498TRLO0-1
60	32.94	EUR	09:53:02	ISE	00449527737TRLO0-1
60	32.95	EUR	09:53:05	ISE	00449527858TRLO0-1
60	32.96	EUR	09:54:02	ISE	00449527962TRLO0-1
72	32.97	EUR	10:01:02	ISE	00449529149TRLO0-1
408	32.97	EUR	10:03:02	ISE	00449529457TRLO0-1
79	32.97	EUR	10:03:02	ISE	00449529461TRLO0-1
24	32.99	EUR	10:06:05	ISE	00449530517TRLO0-1
3	32.99	EUR	10:11:01	ISE	00449531819TRLO0-1
30	32.99	EUR	10:11:01	ISE	00449531821TRLO0-1
44	32.99	EUR	10:11:01	ISE	00449531822TRLO0-1
295	32.98	EUR	10:11:04	ISE	00449531992TRLO0-1
60	32.98	EUR	10:12:00	ISE	00449532129TRLO0-1
60	33.01	EUR	10:12:05	ISE	00449532402TRLO0-1
114	32.99	EUR	10:15:01	ISE	00449533080TRLO0-1
60	33.01	EUR	10:19:01	ISE	00449534046TRLO0-1
57	33.01	EUR	10:19:01	ISE	00449534048TRLO0-1
60	33	EUR	10:20:05	ISE	00449534503TRLO0-1
213	32.99	EUR	10:25:01	ISE	00449535635TRLO0-1
91	33.05	EUR	10:31:00	ISE	00449537195TRLO0-1
117	33.04	EUR	10:33:02	ISE	00449537832TRLO0-1
185	33.08	EUR	10:38:03	ISE	00449539166TRLO0-1
72	33.08	EUR	10:38:04	ISE	00449539207TRLO0-1
60	33.07	EUR	10:40:03	ISE	00449539920TRLO0-1
58	33.04	EUR	10:45:05	ISE	00449541524TRLO0-1
189	33.07	EUR	10:47:05	ISE	00449542125TRLO0-1
60	33.06	EUR	10:49:05	ISE	00449542594TRLO0-1
60	33.06	EUR	10:52:00	ISE	00449543065TRLO0-1
112	33.05	EUR	10:53:05	ISE	00449543464TRLO0-1
60	33.04	EUR	10:56:00	ISE	00449543932TRLO0-1
114	33.11	EUR	11:04:04	ISE	00449546143TRLO0-1
7	33.08	EUR	11:07:01	ISE	00449546996TRLO0-1
35	33.07	EUR	11:08:00	ISE	00449547249TRLO0-1
112	33.05	EUR	11:14:00	ISE	00449548438TRLO0-1
101	33.06	EUR	11:23:01	ISE	00449550164TRLO0-1
60	33.07	EUR	11:27:01	ISE	00449551017TRLO0-1
1	33.08	EUR	11:51:01	ISE	00449555385TRLO0-1
60	33.09	EUR	11:56:05	ISE	00449556325TRLO0-1
54	33.09	EUR	12:27:00	ISE	00449562092TRLO0-1
62	33.12	EUR	13:05:05	ISE	00449570041TRLO0-1
54	33.13	EUR	14:31:03	ISE	00449597958TRLO0-1
57	33.14	EUR	14:33:04	ISE	00449598747TRLO0-1
60	33.13	EUR	14:34:04	ISE	00449599341TRLO0-1
60	33.12	EUR	14:37:02	ISE	00449600560TRLO0-1
60	33.07	EUR	14:38:02	ISE	00449601027TRLO0-1
60	33.08	EUR	14:40:04	ISE	00449602251TRLO0-1
60	33.09	EUR	14:44:02	ISE	00449603693TRLO0-1
60	33.12	EUR	14:46:00	ISE	00449604306TRLO0-1
56	33.11	EUR	14:49:00	ISE	00449605597TRLO0-1
60	33.06	EUR	14:50:03	ISE	00449606412TRLO0-1
91	33.06	EUR	14:55:02	ISE	00449608232TRLO0-1
60	33.06	EUR	14:58:00	ISE	00449609329TRLO0-1
1	33.06	EUR	15:00:03	ISE	00449611107TRLO0-1
28	33.06	EUR	15:00:03	ISE	00449611113TRLO0-1
29	33.06	EUR	15:00:03	ISE	00449611117TRLO0-1
128	33.06	EUR	15:01:02	ISE	00449611475TRLO0-1
61	33.05	EUR	15:02:01	ISE	00449611996TRLO0-1
47	33.05	EUR	15:03:04	ISE	00449612791TRLO0-1
101	33.05	EUR	15:03:05	ISE	00449612867TRLO0-1
60	33.05	EUR	15:04:05	ISE	00449613418TRLO0-1
115	33.05	EUR	15:06:03	ISE	00449614288TRLO0-1
55	33.04	EUR	15:08:00	ISE	00449614944TRLO0-1
101	33.03	EUR	15:08:03	ISE	00449615309TRLO0-1
60	33	EUR	15:09:02	ISE	00449615936TRLO0-1
112	32.99	EUR	15:10:04	ISE	00449616496TRLO0-1
60	32.98	EUR	15:11:02	ISE	00449616940TRLO0-1
214	33.02	EUR	15:14:02	ISE	00449618360TRLO0-1
113	33.02	EUR	15:15:05	ISE	00449619439TRLO0-1
41	33.04	EUR	15:16:01	ISE	00449619666TRLO0-1
30	33.04	EUR	15:16:01	ISE	00449619667TRLO0-1
84	33.03	EUR	15:16:02	ISE	00449619766TRLO0-1
11	33.03	EUR	15:16:02	ISE	00449619769TRLO0-1
60	33.03	EUR	15:17:00	ISE	00449620208TRLO0-1
40	33.04	EUR	15:18:01	ISE	00449621006TRLO0-1
180	33.04	EUR	15:18:01	ISE	00449621008TRLO0-1
207	33.03	EUR	15:19:04	ISE	00449622102TRLO0-1
37	33.02	EUR	15:20:04	ISE	00449622673TRLO0-1
29	33.02	EUR	15:20:04	ISE	00449622677TRLO0-1
50	33.02	EUR	15:20:04	ISE	00449622681TRLO0-1
113	33	EUR	15:21:02	ISE	00449623068TRLO0-1
51	33.02	EUR	15:23:03	ISE	00449624711TRLO0-1
8	33.02	EUR	15:23:03	ISE	00449624712TRLO0-1
100	33.02	EUR	15:23:03	ISE	00449624713TRLO0-1
39	33.02	EUR	15:23:03	ISE	00449624714TRLO0-1
135	33.02	EUR	15:24:02	ISE	00449625125TRLO0-1
67	33.02	EUR	15:24:02	ISE	00449625126TRLO0-1
128	33.02	EUR	15:25:04	ISE	00449626136TRLO0-1
101	33.01	EUR	15:25:04	ISE	00449626218TRLO0-1
110	33	EUR	15:26:02	ISE	00449626838TRLO0-1
61	32.96	EUR	15:26:04	ISE	00449627040TRLO0-1
61	32.93	EUR	15:27:00	ISE	00449627226TRLO0-1
72	32.96	EUR	15:27:05	ISE	00449627882TRLO0-1
1	32.96	EUR	15:27:05	ISE	00449627888TRLO0-1
36	32.96	EUR	15:28:04	ISE	00449628382TRLO0-1
8	32.97	EUR	15:30:00	ISE	00449629020TRLO0-1
121	32.97	EUR	15:30:00	ISE	00449629022TRLO0-1
108	32.97	EUR	15:30:00	ISE	00449629247TRLO0-1
39	32.98	EUR	15:30:03	ISE	00449629527TRLO0-1
49	32.98	EUR	15:30:03	ISE	00449629528TRLO0-1
28	32.98	EUR	15:30:03	ISE	00449629529TRLO0-1
54	32.99	EUR	15:31:01	ISE	00449629927TRLO0-1
3	32.99	EUR	15:31:01	ISE	00449629929TRLO0-1
63	32.99	EUR	15:31:04	ISE	00449630212TRLO0-1
175	32.99	EUR	15:32:02	ISE	00449630757TRLO0-1
61	32.99	EUR	15:32:03	ISE	00449630988TRLO0-1
119	33	EUR	15:33:02	ISE	00449631519TRLO0-1
60	33.01	EUR	15:34:02	ISE	00449632129TRLO0-1
54	33.01	EUR	15:34:04	ISE	00449632355TRLO0-1
14	33.01	EUR	15:34:05	ISE	00449632423TRLO0-1
18	33.01	EUR	15:34:05	ISE	00449632428TRLO0-1
57	33.01	EUR	15:35:01	ISE	00449632633TRLO0-1
54	33.01	EUR	15:35:03	ISE	00449632744TRLO0-1
56	33.01	EUR	15:35:05	ISE	00449632909TRLO0-1
54	33.01	EUR	15:36:00	ISE	00449633006TRLO0-1
146	33.01	EUR	15:37:00	ISE	00449633571TRLO0-1
97	33.01	EUR	15:37:00	ISE	00449633572TRLO0-1
74	33	EUR	15:37:01	ISE	00449633714TRLO0-1
73	33.02	EUR	15:39:00	ISE	00449634777TRLO0-1
250	33.02	EUR	15:39:01	ISE	00449634887TRLO0-1
57	33.02	EUR	15:39:01	ISE	00449634893TRLO0-1
91	33.01	EUR	15:40:01	ISE	00449635380TRLO0-1
32	33.01	EUR	15:40:01	ISE	00449635381TRLO0-1
81	33.01	EUR	15:40:01	ISE	00449635383TRLO0-1
112	33.01	EUR	15:41:01	ISE	00449635882TRLO0-1
7	33.01	EUR	15:41:01	ISE	00449635885TRLO0-1
81	33.01	EUR	15:41:01	ISE	00449635887TRLO0-1
75	33.01	EUR	15:41:04	ISE	00449636169TRLO0-1
72	33	EUR	15:42:02	ISE	00449636512TRLO0-1
73	33	EUR	15:42:02	ISE	00449636513TRLO0-1
84	33.02	EUR	15:44:04	ISE	00449637844TRLO0-1
250	33.03	EUR	15:44:05	ISE	00449637931TRLO0-1
31	33.03	EUR	15:44:05	ISE	00449637932TRLO0-1
55	33.03	EUR	15:44:05	ISE	00449637946TRLO0-1
207	33.03	EUR	15:45:02	ISE	00449638365TRLO0-1
25	33.02	EUR	15:46:00	ISE	00449638738TRLO0-1
89	33.02	EUR	15:46:00	ISE	00449638741TRLO0-1
89	33.02	EUR	15:46:00	ISE	00449638742TRLO0-1
67	33.02	EUR	15:47:00	ISE	00449639335TRLO0-1
170	33.02	EUR	15:47:01	ISE	00449639469TRLO0-1
63	33.01	EUR	15:47:02	ISE	00449639519TRLO0-1
224	33.01	EUR	15:48:01	ISE	00449640004TRLO0-1
114	33.01	EUR	15:48:05	ISE	00449640318TRLO0-1
60	33.01	EUR	15:49:03	ISE	00449640803TRLO0-1
156	33.01	EUR	15:49:03	ISE	00449640805TRLO0-1
57	33.01	EUR	15:50:01	ISE	00449641187TRLO0-1
92	33	EUR	15:50:03	ISE	00449641613TRLO0-1
26	33	EUR	15:50:03	ISE	00449641614TRLO0-1
89	33	EUR	15:50:03	ISE	00449641615TRLO0-1
55	32.99	EUR	15:51:00	ISE	00449641947TRLO0-1
7	32.99	EUR	15:51:00	ISE	00449641948TRLO0-1
62	32.98	EUR	15:51:01	ISE	00449642156TRLO0-1
23	33	EUR	15:52:00	ISE	00449642628TRLO0-1
52	33	EUR	15:52:00	ISE	00449642629TRLO0-1
56	33.03	EUR	15:53:00	ISE	00449643276TRLO0-1
111	33.03	EUR	15:53:00	ISE	00449643277TRLO0-1
89	33.03	EUR	15:53:00	ISE	00449643278TRLO0-1
149	33.02	EUR	15:53:02	ISE	00449643377TRLO0-1
63	33.01	EUR	15:53:02	ISE	00449643428TRLO0-1
230	33	EUR	15:54:03	ISE	00449644252TRLO0-1
19	33.01	EUR	15:55:00	ISE	00449644634TRLO0-1
102	33.01	EUR	15:55:00	ISE	00449644636TRLO0-1
78	33.03	EUR	15:56:03	ISE	00449645469TRLO0-1
56	33.03	EUR	15:56:04	ISE	00449645579TRLO0-1
54	33.03	EUR	15:56:05	ISE	00449645684TRLO0-1
57	33.03	EUR	15:57:01	ISE	00449645824TRLO0-1
126	33.02	EUR	15:57:03	ISE	00449646143TRLO0-1
112	33.04	EUR	15:58:01	ISE	00449646711TRLO0-1
58	33.04	EUR	15:58:02	ISE	00449646895TRLO0-1
56	33.04	EUR	15:58:04	ISE	00449647057TRLO0-1
69	33.03	EUR	15:58:04	ISE	00449647092TRLO0-1
150	33.03	EUR	15:59:03	ISE	00449647558TRLO0-1
1	33.03	EUR	15:59:03	ISE	00449647561TRLO0-1
213	33.03	EUR	16:00:02	ISE	00449648220TRLO0-1
61	33.03	EUR	16:00:03	ISE	00449648347TRLO0-1
102	33.02	EUR	16:01:00	ISE	00449648627TRLO0-1
62	33.02	EUR	16:01:00	ISE	00449648666TRLO0-1
110	33.03	EUR	16:01:04	ISE	00449649041TRLO0-1
62	33.02	EUR	16:01:05	ISE	00449649218TRLO0-1
116	33.01	EUR	16:02:03	ISE	00449649748TRLO0-1
2	33.01	EUR	16:02:03	ISE	00449649749TRLO0-1
66	33.01	EUR	16:02:03	ISE	00449649754TRLO0-1
69	33.01	EUR	16:03:00	ISE	00449650024TRLO0-1
114	33.03	EUR	16:03:03	ISE	00449650542TRLO0-1
61	33.03	EUR	16:03:04	ISE	00449650589TRLO0-1
56	33.03	EUR	16:03:05	ISE	00449650671TRLO0-1
78	33.02	EUR	16:04:01	ISE	00449650863TRLO0-1
43	33.03	EUR	16:04:03	ISE	00449651042TRLO0-1
16	33.03	EUR	16:04:03	ISE	00449651044TRLO0-1
13	33.03	EUR	16:04:04	ISE	00449651106TRLO0-1
44	33.03	EUR	16:04:04	ISE	00449651107TRLO0-1
110	33.02	EUR	16:05:00	ISE	00449651309TRLO0-1
64	33.01	EUR	16:05:02	ISE	00449651465TRLO0-1
63	33.01	EUR	16:05:03	ISE	00449651653TRLO0-1
56	33.02	EUR	16:06:01	ISE	00449651999TRLO0-1
75	33.01	EUR	16:06:03	ISE	00449652181TRLO0-1
35	33.01	EUR	16:06:03	ISE	00449652182TRLO0-1
59	33.02	EUR	16:06:04	ISE	00449652368TRLO0-1
57	33.02	EUR	16:07:00	ISE	00449652508TRLO0-1
2	33.02	EUR	16:07:01	ISE	00449652688TRLO0-1
53	33.02	EUR	16:07:01	ISE	00449652690TRLO0-1
57	33.02	EUR	16:07:02	ISE	00449652846TRLO0-1
116	33.01	EUR	16:07:05	ISE	00449653105TRLO0-1
63	33.01	EUR	16:08:00	ISE	00449653181TRLO0-1
64	33.02	EUR	16:08:02	ISE	00449653460TRLO0-1
20	33.02	EUR	16:08:03	ISE	00449653470TRLO0-1
21	33.02	EUR	16:08:03	ISE	00449653471TRLO0-1
92	33.03	EUR	16:09:00	ISE	00449653877TRLO0-1
56	33.03	EUR	16:09:02	ISE	00449654048TRLO0-1
73	33.02	EUR	16:09:03	ISE	00449654173TRLO0-1
113	33.04	EUR	16:10:00	ISE	00449654771TRLO0-1
1	33.04	EUR	16:10:01	ISE	00449654775TRLO0-1
30	33.04	EUR	16:10:01	ISE	00449654776TRLO0-1
63	33.05	EUR	16:10:01	ISE	00449654926TRLO0-1
56	33.05	EUR	16:10:04	ISE	00449655443TRLO0-1
23	33.05	EUR	16:10:05	ISE	00449655635TRLO0-1
31	33.05	EUR	16:10:05	ISE	00449655636TRLO0-1
119	33.04	EUR	16:11:02	ISE	00449655846TRLO0-1
116	33.04	EUR	16:11:04	ISE	00449656083TRLO0-1
123	33.04	EUR	16:12:03	ISE	00449656895TRLO0-1
44	33.05	EUR	16:12:04	ISE	00449657054TRLO0-1
12	33.05	EUR	16:12:04	ISE	00449657056TRLO0-1
28	33.05	EUR	16:12:04	ISE	00449657063TRLO0-1
15	33.05	EUR	16:12:04	ISE	00449657064TRLO0-1
15	33.07	EUR	16:12:05	ISE	00449657246TRLO0-1
62	33.07	EUR	16:13:00	ISE	00449657280TRLO0-1
63	33.05	EUR	16:13:02	ISE	00449657732TRLO0-1
54	33.05	EUR	16:13:04	ISE	00449657984TRLO0-1
225	33.05	EUR	16:14:04	ISE	00449658569TRLO0-1
73	33.05	EUR	16:15:02	ISE	00449659436TRLO0-1
11	33.05	EUR	16:15:02	ISE	00449659437TRLO0-1

 

END

 

 

POSCKFDPCBDDDKB