Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Tuesday 01 October, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 2397O
CRH PLC
01 October 2019
 

 

 

 

 

1st October 2019

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 30th 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: 

130,000

Highest price paid per share:

€31.66

Lowest price paid per share:

€31.12

Volume weighted average price paid:

€31.4409

 

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 49,366,558 of its ordinary shares in treasury which represents 5.85% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 794,023,780 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

31.4409

130,000                          

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

75

31.14

EUR

07:00:45

ISE

00445587916TRLO0

19

31.14

EUR

07:00:47

ISE

00445587922TRLO0

21

31.13

EUR

07:01:11

ISE

00445587996TRLO0

212

31.19

EUR

07:01:40

ISE

00445588087TRLO0

222

31.19

EUR

07:01:45

ISE

00445588106TRLO0

140

31.19

EUR

07:01:45

ISE

00445588107TRLO0

121

31.19

EUR

07:01:45

ISE

00445588108TRLO0

98

31.19

EUR

07:01:45

ISE

00445588109TRLO0

163

31.19

EUR

07:01:45

ISE

00445588110TRLO0

60

31.18

EUR

07:02:31

ISE

00445588232TRLO0

44

31.18

EUR

07:02:34

ISE

00445588235TRLO0

197

31.16

EUR

07:02:38

ISE

00445588255TRLO0

215

31.16

EUR

07:02:38

ISE

00445588256TRLO0

215

31.16

EUR

07:02:38

ISE

00445588257TRLO0

401

31.18

EUR

07:03:34

ISE

00445588387TRLO0

140

31.18

EUR

07:03:34

ISE

00445588390TRLO0

100

31.18

EUR

07:03:34

ISE

00445588389TRLO0

87

31.18

EUR

07:03:34

ISE

00445588388TRLO0

276

31.18

EUR

07:03:34

ISE

00445588392TRLO0

42

31.18

EUR

07:03:34

ISE

00445588391TRLO0

179

31.14

EUR

07:04:28

ISE

00445588564TRLO0

128

31.14

EUR

07:04:28

ISE

00445588569TRLO0

116

31.14

EUR

07:04:28

ISE

00445588570TRLO0

12

31.14

EUR

07:04:28

ISE

00445588571TRLO0

286

31.14

EUR

07:05:01

ISE

00445588808TRLO0

223

31.14

EUR

07:05:01

ISE

00445588809TRLO0

65

31.14

EUR

07:05:01

ISE

00445588810TRLO0

157

31.14

EUR

07:05:01

ISE

00445588811TRLO0

1

31.14

EUR

07:05:01

ISE

00445588816TRLO0

68

31.12

EUR

07:05:03

ISE

00445588835TRLO0

174

31.18

EUR

07:06:14

ISE

00445589160TRLO0

45

31.18

EUR

07:06:24

ISE

00445589179TRLO0

21

31.18

EUR

07:06:38

ISE

00445589232TRLO0

52

31.18

EUR

07:06:56

ISE

00445589307TRLO0

47

31.18

EUR

07:06:57

ISE

00445589310TRLO0

94

31.18

EUR

07:07:01

ISE

00445589331TRLO0

13

31.18

EUR

07:07:29

ISE

00445589415TRLO0

31

31.19

EUR

07:07:29

ISE

00445589416TRLO0

26

31.19

EUR

07:07:35

ISE

00445589428TRLO0

17

31.2

EUR

07:08:32

ISE

00445589621TRLO0

185

31.19

EUR

07:09:45

ISE

00445589796TRLO0

309

31.19

EUR

07:09:50

ISE

00445589807TRLO0

46

31.19

EUR

07:09:51

ISE

00445589808TRLO0

327

31.19

EUR

07:10:00

ISE

00445589837TRLO0

100

31.24

EUR

07:11:53

ISE

00445590113TRLO0

475

31.24

EUR

07:11:53

ISE

00445590112TRLO0

193

31.24

EUR

07:11:55

ISE

00445590124TRLO0

105

31.24

EUR

07:11:56

ISE

00445590125TRLO0

49

31.24

EUR

07:11:58

ISE

00445590135TRLO0

250

31.25

EUR

07:12:27

ISE

00445590323TRLO0

169

31.24

EUR

07:12:30

ISE

00445590330TRLO0

154

31.24

EUR

07:12:30

ISE

00445590331TRLO0

301

31.24

EUR

07:12:30

ISE

00445590332TRLO0

346

31.25

EUR

07:12:51

ISE

00445590425TRLO0

525

31.25

EUR

07:12:51

ISE

00445590432TRLO0

326

31.24

EUR

07:13:00

ISE

00445590445TRLO0

417

31.24

EUR

07:13:02

ISE

00445590454TRLO0

67

31.23

EUR

07:13:14

ISE

00445590480TRLO0

68

31.22

EUR

07:13:18

ISE

00445590488TRLO0

196

31.21

EUR

07:14:05

ISE

00445590651TRLO0

79

31.21

EUR

07:14:05

ISE

00445590652TRLO0

42

31.2

EUR

07:15:03

ISE

00445590828TRLO0

198

31.2

EUR

07:15:28

ISE

00445590931TRLO0

227

31.2

EUR

07:15:45

ISE

00445590984TRLO0

293

31.2

EUR

07:17:58

ISE

00445591474TRLO0

137

31.2

EUR

07:17:58

ISE

00445591477TRLO0

69

31.2

EUR

07:17:58

ISE

00445591485TRLO0

209

31.2

EUR

07:17:58

ISE

00445591483TRLO0

250

31.2

EUR

07:17:58

ISE

00445591480TRLO0

75

31.2

EUR

07:17:58

ISE

00445591488TRLO0

419

31.26

EUR

07:23:13

ISE

00445592488TRLO0

154

31.28

EUR

07:25:33

ISE

00445592871TRLO0

126

31.28

EUR

07:25:33

ISE

00445592872TRLO0

126

31.28

EUR

07:25:33

ISE

00445592873TRLO0

208

31.27

EUR

07:26:32

ISE

00445593019TRLO0

129

31.27

EUR

07:26:32

ISE

00445593020TRLO0

143

31.25

EUR

07:27:08

ISE

00445593433TRLO0

76

31.25

EUR

07:27:08

ISE

00445593442TRLO0

504

31.32

EUR

07:29:51

ISE

00445594304TRLO0

144

31.32

EUR

07:29:52

ISE

00445594305TRLO0

82

31.32

EUR

07:29:52

ISE

00445594306TRLO0

200

31.32

EUR

07:30:12

ISE

00445594380TRLO0

9

31.32

EUR

07:30:12

ISE

00445594381TRLO0

153

31.32

EUR

07:30:12

ISE

00445594382TRLO0

184

31.33

EUR

07:31:08

ISE

00445594655TRLO0

177

31.34

EUR

07:31:34

ISE

00445594713TRLO0

107

31.34

EUR

07:31:34

ISE

00445594715TRLO0

107

31.34

EUR

07:31:34

ISE

00445594719TRLO0

140

31.34

EUR

07:34:13

ISE

00445595122TRLO0

96

31.34

EUR

07:36:16

ISE

00445595445TRLO0

95

31.34

EUR

07:36:16

ISE

00445595450TRLO0

323

31.32

EUR

07:36:40

ISE

00445595564TRLO0

72

31.32

EUR

07:36:40

ISE

00445595568TRLO0

86

31.32

EUR

07:36:40

ISE

00445595567TRLO0

250

31.32

EUR

07:36:40

ISE

00445595566TRLO0

150

31.32

EUR

07:36:40

ISE

00445595565TRLO0

1

31.33

EUR

07:37:30

ISE

00445595780TRLO0

353

31.33

EUR

07:37:30

ISE

00445595784TRLO0

303

31.33

EUR

07:38:16

ISE

00445595955TRLO0

77

31.33

EUR

07:38:16

ISE

00445595958TRLO0

247

31.33

EUR

07:38:16

ISE

00445595959TRLO0

149

31.32

EUR

07:39:53

ISE

00445596294TRLO0

20

31.32

EUR

07:39:53

ISE

00445596295TRLO0

225

31.32

EUR

07:39:53

ISE

00445596297TRLO0

65

31.32

EUR

07:40:12

ISE

00445596346TRLO0

470

31.36

EUR

07:46:38

ISE

00445597553TRLO0

172

31.36

EUR

07:46:38

ISE

00445597555TRLO0

180

31.36

EUR

07:46:38

ISE

00445597554TRLO0

352

31.36

EUR

07:46:38

ISE

00445597557TRLO0

115

31.36

EUR

07:46:38

ISE

00445597561TRLO0

406

31.36

EUR

07:50:34

ISE

00445598283TRLO0

241

31.36

EUR

07:50:34

ISE

00445598285TRLO0

135

31.36

EUR

07:50:34

ISE

00445598284TRLO0

65

31.33

EUR

07:51:00

ISE

00445598350TRLO0

195

31.35

EUR

07:51:48

ISE

00445598472TRLO0

65

31.35

EUR

07:52:18

ISE

00445598562TRLO0

205

31.41

EUR

07:59:07

ISE

00445599529TRLO0

205

31.41

EUR

07:59:07

ISE

00445599530TRLO0

301

31.43

EUR

08:00:13

ISE

00445599795TRLO0

200

31.42

EUR

08:00:13

ISE

00445599799TRLO0

200

31.42

EUR

08:00:13

ISE

00445599802TRLO0

145

31.42

EUR

08:00:13

ISE

00445599803TRLO0

318

31.42

EUR

08:00:15

ISE

00445599809TRLO0

528

31.45

EUR

08:02:25

ISE

00445600270TRLO0

127

31.45

EUR

08:02:26

ISE

00445600275TRLO0

156

31.46

EUR

08:05:02

ISE

00445600876TRLO0

205

31.46

EUR

08:05:02

ISE

00445600879TRLO0

180

31.46

EUR

08:05:02

ISE

00445600883TRLO0

160

31.46

EUR

08:05:02

ISE

00445600885TRLO0

20

31.46

EUR

08:05:02

ISE

00445600884TRLO0

70

31.46

EUR

08:05:03

ISE

00445600887TRLO0

110

31.46

EUR

08:05:03

ISE

00445600888TRLO0

200

31.46

EUR

08:06:47

ISE

00445601192TRLO0

28

31.46

EUR

08:06:47

ISE

00445601193TRLO0

200

31.46

EUR

08:06:47

ISE

00445601194TRLO0

116

31.47

EUR

08:07:08

ISE

00445601269TRLO0

232

31.47

EUR

08:08:02

ISE

00445601403TRLO0

138

31.47

EUR

08:08:59

ISE

00445601609TRLO0

111

31.46

EUR

08:09:01

ISE

00445601613TRLO0

176

31.47

EUR

08:10:26

ISE

00445601951TRLO0

60

31.47

EUR

08:10:26

ISE

00445601954TRLO0

150

31.47

EUR

08:10:27

ISE

00445601958TRLO0

105

31.46

EUR

08:11:01

ISE

00445602039TRLO0

65

31.45

EUR

08:11:16

ISE

00445602114TRLO0

132

31.44

EUR

08:11:59

ISE

00445602260TRLO0

84

31.43

EUR

08:12:01

ISE

00445602273TRLO0

220

31.41

EUR

08:13:00

ISE

00445602481TRLO0

65

31.41

EUR

08:17:06

ISE

00445603200TRLO0

239

31.41

EUR

08:17:06

ISE

00445603201TRLO0

38

31.41

EUR

08:17:06

ISE

00445603203TRLO0

160

31.41

EUR

08:17:06

ISE

00445603202TRLO0

198

31.41

EUR

08:17:06

ISE

00445603204TRLO0

132

31.45

EUR

08:22:20

ISE

00445604053TRLO0

200

31.45

EUR

08:22:20

ISE

00445604052TRLO0

10

31.45

EUR

08:22:21

ISE

00445604054TRLO0

139

31.45

EUR

08:22:21

ISE

00445604056TRLO0

347

31.45

EUR

08:24:26

ISE

00445604323TRLO0

167

31.45

EUR

08:24:26

ISE

00445604326TRLO0

200

31.45

EUR

08:24:26

ISE

00445604325TRLO0

21

31.45

EUR

08:24:26

ISE

00445604327TRLO0

346

31.45

EUR

08:24:26

ISE

00445604330TRLO0

492

31.44

EUR

08:24:32

ISE

00445604341TRLO0

323

31.44

EUR

08:24:32

ISE

00445604342TRLO0

70

31.44

EUR

08:24:32

ISE

00445604344TRLO0

202

31.44

EUR

08:24:32

ISE

00445604345TRLO0

132

31.46

EUR

08:27:25

ISE

00445604814TRLO0

231

31.46

EUR

08:27:49

ISE

00445604916TRLO0

7

31.46

EUR

08:27:49

ISE

00445604918TRLO0

200

31.46

EUR

08:27:49

ISE

00445604917TRLO0

80

31.45

EUR

08:27:58

ISE

00445604931TRLO0

128

31.43

EUR

08:28:33

ISE

00445604994TRLO0

64

31.44

EUR

08:28:56

ISE

00445605079TRLO0

243

31.44

EUR

08:30:58

ISE

00445605402TRLO0

205

31.44

EUR

08:30:58

ISE

00445605406TRLO0

65

31.42

EUR

08:31:58

ISE

00445605556TRLO0

151

31.42

EUR

08:32:05

ISE

00445605579TRLO0

225

31.42

EUR

08:33:58

ISE

00445605881TRLO0

178

31.41

EUR

08:34:00

ISE

00445605887TRLO0

64

31.38

EUR

08:34:23

ISE

00445606085TRLO0

64

31.37

EUR

08:34:33

ISE

00445606117TRLO0

239

31.37

EUR

08:35:39

ISE

00445606343TRLO0

129

31.35

EUR

08:36:28

ISE

00445606530TRLO0

129

31.35

EUR

08:36:59

ISE

00445606653TRLO0

129

31.36

EUR

08:37:34

ISE

00445606756TRLO0

65

31.36

EUR

08:38:21

ISE

00445606848TRLO0

99

31.36

EUR

08:38:21

ISE

00445606850TRLO0

174

31.36

EUR

08:39:24

ISE

00445607013TRLO0

128

31.35

EUR

08:40:21

ISE

00445607188TRLO0

32

31.35

EUR

08:40:30

ISE

00445607233TRLO0

56

31.35

EUR

08:40:30

ISE

00445607234TRLO0

63

31.33

EUR

08:40:40

ISE

00445607243TRLO0

193

31.37

EUR

08:41:42

ISE

00445607408TRLO0

202

31.37

EUR

08:44:40

ISE

00445607857TRLO0

200

31.36

EUR

08:44:43

ISE

00445607861TRLO0

200

31.39

EUR

08:46:48

ISE

00445608175TRLO0

40

31.39

EUR

08:46:48

ISE

00445608176TRLO0

281

31.39

EUR

08:46:48

ISE

00445608177TRLO0

367

31.4

EUR

08:50:12

ISE

00445608845TRLO0

97

31.4

EUR

08:50:12

ISE

00445608846TRLO0

64

31.4

EUR

08:50:12

ISE

00445608847TRLO0

282

31.41

EUR

08:53:48

ISE

00445609431TRLO0

25

31.41

EUR

08:53:48

ISE

00445609432TRLO0

127

31.41

EUR

08:53:48

ISE

00445609433TRLO0

63

31.4

EUR

08:54:16

ISE

00445609555TRLO0

128

31.39

EUR

08:55:28

ISE

00445609704TRLO0

105

31.41

EUR

09:00:12

ISE

00445610487TRLO0

204

31.41

EUR

09:00:13

ISE

00445610493TRLO0

334

31.41

EUR

09:00:25

ISE

00445610525TRLO0

176

31.41

EUR

09:00:29

ISE

00445610534TRLO0

182

31.43

EUR

09:03:08

ISE

00445611092TRLO0

224

31.43

EUR

09:03:25

ISE

00445611118TRLO0

189

31.43

EUR

09:05:02

ISE

00445611521TRLO0

67

31.43

EUR

09:05:02

ISE

00445611524TRLO0

64

31.41

EUR

09:05:28

ISE

00445611615TRLO0

117

31.4

EUR

09:06:13

ISE

00445611961TRLO0

63

31.4

EUR

09:06:13

ISE

00445611963TRLO0

559

31.4

EUR

09:10:10

ISE

00445612975TRLO0

34

31.4

EUR

09:10:10

ISE

00445612977TRLO0

200

31.4

EUR

09:10:10

ISE

00445612976TRLO0

64

31.38

EUR

09:10:30

ISE

00445613024TRLO0

116

31.36

EUR

09:11:18

ISE

00445613193TRLO0

76

31.36

EUR

09:11:18

ISE

00445613196TRLO0

31

31.37

EUR

09:13:43

ISE

00445613822TRLO0

357

31.37

EUR

09:13:43

ISE

00445613823TRLO0

217

31.36

EUR

09:14:59

ISE

00445614120TRLO0

67

31.35

EUR

09:15:14

ISE

00445614195TRLO0

240

31.34

EUR

09:16:40

ISE

00445614613TRLO0

119

31.33

EUR

09:17:46

ISE

00445614840TRLO0

63

31.32

EUR

09:17:57

ISE

00445614872TRLO0

119

31.31

EUR

09:19:05

ISE

00445615179TRLO0

172

31.31

EUR

09:20:28

ISE

00445615521TRLO0

63

31.31

EUR

09:20:28

ISE

00445615523TRLO0

126

31.31

EUR

09:21:04

ISE

00445615647TRLO0

125

31.3

EUR

09:21:47

ISE

00445615826TRLO0

222

31.29

EUR

09:23:10

ISE

00445616254TRLO0

125

31.27

EUR

09:24:09

ISE

00445616536TRLO0

70

31.27

EUR

09:24:09

ISE

00445616537TRLO0

117

31.26

EUR

09:24:43

ISE

00445616677TRLO0

443

31.3

EUR

09:27:36

ISE

00445617261TRLO0

200

31.33

EUR

09:29:48

ISE

00445617665TRLO0

89

31.33

EUR

09:29:48

ISE

00445617683TRLO0

165

31.33

EUR

09:29:56

ISE

00445617713TRLO0

208

31.33

EUR

09:30:03

ISE

00445617745TRLO0

65

31.32

EUR

09:30:16

ISE

00445617826TRLO0

177

31.33

EUR

09:31:38

ISE

00445618069TRLO0

231

31.37

EUR

09:34:36

ISE

00445618596TRLO0

236

31.37

EUR

09:34:36

ISE

00445618597TRLO0

63

31.36

EUR

09:35:16

ISE

00445618732TRLO0

116

31.35

EUR

09:35:36

ISE

00445618766TRLO0

271

31.37

EUR

09:37:16

ISE

00445619189TRLO0

90

31.37

EUR

09:37:18

ISE

00445619194TRLO0

263

31.38

EUR

09:40:28

ISE

00445619777TRLO0

319

31.38

EUR

09:40:28

ISE

00445619778TRLO0

83

31.38

EUR

09:40:30

ISE

00445619782TRLO0

120

31.39

EUR

09:41:20

ISE

00445619982TRLO0

64

31.39

EUR

09:41:20

ISE

00445619983TRLO0

127

31.38

EUR

09:42:09

ISE

00445620083TRLO0

390

31.4

EUR

09:45:14

ISE

00445620548TRLO0

15

31.4

EUR

09:45:14

ISE

00445620550TRLO0

250

31.4

EUR

09:45:14

ISE

00445620549TRLO0

243

31.39

EUR

09:46:25

ISE

00445620728TRLO0

63

31.39

EUR

09:46:25

ISE

00445620729TRLO0

126

31.38

EUR

09:46:54

ISE

00445620812TRLO0

347

31.43

EUR

09:49:10

ISE

00445621377TRLO0

427

31.49

EUR

09:51:02

ISE

00445622363TRLO0

32

31.49

EUR

09:51:02

ISE

00445622368TRLO0

250

31.49

EUR

09:51:02

ISE

00445622366TRLO0

124

31.48

EUR

09:51:20

ISE

00445622675TRLO0

243

31.5

EUR

09:52:27

ISE

00445623861TRLO0

134

31.49

EUR

09:52:41

ISE

00445624048TRLO0

90

31.49

EUR

09:52:41

ISE

00445624049TRLO0

123

31.5

EUR

09:53:10

ISE

00445624337TRLO0

65

31.5

EUR

09:53:10

ISE

00445624340TRLO0

65

31.5

EUR

09:53:29

ISE

00445624494TRLO0

65

31.5

EUR

09:53:33

ISE

00445624539TRLO0

105

31.5

EUR

09:53:58

ISE

00445624749TRLO0

305

31.49

EUR

09:54:59

ISE

00445625313TRLO0

73

31.49

EUR

09:54:59

ISE

00445625322TRLO0

220

31.51

EUR

09:55:55

ISE

00445625712TRLO0

129

31.51

EUR

09:56:44

ISE

00445625996TRLO0

240

31.53

EUR

09:57:33

ISE

00445626896TRLO0

127

31.53

EUR

09:58:19

ISE

00445627298TRLO0

205

31.52

EUR

09:59:28

ISE

00445627708TRLO0

86

31.51

EUR

09:59:38

ISE

00445627887TRLO0

63

31.5

EUR

09:59:45

ISE

00445627959TRLO0

326

31.48

EUR

10:02:42

ISE

00445628992TRLO0

210

31.48

EUR

10:02:42

ISE

00445628993TRLO0

117

31.45

EUR

10:03:48

ISE

00445629238TRLO0

64

31.45

EUR

10:03:48

ISE

00445629239TRLO0

266

31.47

EUR

10:05:18

ISE

00445629741TRLO0

64

31.45

EUR

10:05:37

ISE

00445629843TRLO0

200

31.47

EUR

10:07:32

ISE

00445630329TRLO0

119

31.49

EUR

10:07:57

ISE

00445630412TRLO0

64

31.49

EUR

10:08:04

ISE

00445630419TRLO0

64

31.49

EUR

10:08:35

ISE

00445630539TRLO0

128

31.49

EUR

10:09:09

ISE

00445630624TRLO0

125

31.48

EUR

10:10:13

ISE

00445630831TRLO0

128

31.48

EUR

10:11:10

ISE

00445630945TRLO0

317

31.47

EUR

10:14:03

ISE

00445631488TRLO0

8

31.47

EUR

10:14:03

ISE

00445631491TRLO0

200

31.47

EUR

10:14:03

ISE

00445631489TRLO0

119

31.45

EUR

10:14:48

ISE

00445631625TRLO0

130

31.43

EUR

10:15:34

ISE

00445631797TRLO0

226

31.42

EUR

10:16:53

ISE

00445632025TRLO0

149

31.42

EUR

10:16:53

ISE

00445632026TRLO0

116

31.41

EUR

10:17:42

ISE

00445632146TRLO0

427

31.39

EUR

10:21:21

ISE

00445632795TRLO0

426

31.38

EUR

10:21:26

ISE

00445632801TRLO0

265

31.38

EUR

10:23:29

ISE

00445633298TRLO0

170

31.37

EUR

10:24:15

ISE

00445633426TRLO0

63

31.37

EUR

10:24:15

ISE

00445633427TRLO0

269

31.38

EUR

10:27:31

ISE

00445634063TRLO0

210

31.38

EUR

10:27:31

ISE

00445634065TRLO0

239

31.37

EUR

10:29:06

ISE

00445634268TRLO0

10

31.36

EUR

10:30:02

ISE

00445634404TRLO0

108

31.36

EUR

10:30:02

ISE

00445634406TRLO0

63

31.34

EUR

10:30:22

ISE

00445634526TRLO0

111

31.35

EUR

10:31:19

ISE

00445634746TRLO0

64

31.37

EUR

10:32:02

ISE

00445634845TRLO0

125

31.38

EUR

10:32:36

ISE

00445635011TRLO0

64

31.38

EUR

10:33:04

ISE

00445635059TRLO0

228

31.37

EUR

10:37:22

ISE

00445636038TRLO0

200

31.37

EUR

10:37:22

ISE

00445636039TRLO0

200

31.37

EUR

10:37:22

ISE

00445636040TRLO0

115

31.37

EUR

10:37:22

ISE

00445636042TRLO0

239

31.36

EUR

10:38:44

ISE

00445636343TRLO0

228

31.37

EUR

10:42:11

ISE

00445636936TRLO0

123

31.37

EUR

10:42:11

ISE

00445636937TRLO0

46

31.37

EUR

10:42:11

ISE

00445636939TRLO0

77

31.37

EUR

10:42:11

ISE

00445636938TRLO0

123

31.37

EUR

10:42:11

ISE

00445636940TRLO0

160

31.35

EUR

10:43:28

ISE

00445637102TRLO0

318

31.34

EUR

10:44:10

ISE

00445637234TRLO0

283

31.33

EUR

10:46:14

ISE

00445637629TRLO0

116

31.33

EUR

10:46:14

ISE

00445637631TRLO0

494

31.35

EUR

10:50:56

ISE

00445638431TRLO0

295

31.35

EUR

10:50:57

ISE

00445638435TRLO0

227

31.34

EUR

10:52:08

ISE

00445638644TRLO0

673

31.38

EUR

10:58:07

ISE

00445639568TRLO0

356

31.38

EUR

10:58:07

ISE

00445639570TRLO0

124

31.37

EUR

10:58:55

ISE

00445639706TRLO0

270

31.37

EUR

11:03:10

ISE

00445640515TRLO0

432

31.36

EUR

11:05:18

ISE

00445640895TRLO0

200

31.36

EUR

11:05:18

ISE

00445640896TRLO0

168

31.36

EUR

11:05:22

ISE

00445640914TRLO0

130

31.36

EUR

11:05:22

ISE

00445640915TRLO0

219

31.35

EUR

11:06:43

ISE

00445641119TRLO0

127

31.34

EUR

11:07:15

ISE

00445641189TRLO0

148

31.34

EUR

11:08:54

ISE

00445641399TRLO0

127

31.34

EUR

11:08:56

ISE

00445641405TRLO0

81

31.34

EUR

11:08:56

ISE

00445641406TRLO0

153

31.34

EUR

11:10:36

ISE

00445641651TRLO0

96

31.34

EUR

11:10:36

ISE

00445641652TRLO0

87

31.34

EUR

11:10:36

ISE

00445641654TRLO0

191

31.33

EUR

11:12:05

ISE

00445641881TRLO0

108

31.33

EUR

11:12:08

ISE

00445641882TRLO0

163

31.33

EUR

11:15:59

ISE

00445642508TRLO0

59

31.33

EUR

11:15:59

ISE

00445642509TRLO0

94

31.33

EUR

11:15:59

ISE

00445642510TRLO0

170

31.33

EUR

11:15:59

ISE

00445642512TRLO0

156

31.33

EUR

11:15:59

ISE

00445642511TRLO0

154

31.33

EUR

11:15:59

ISE

00445642513TRLO0

255

31.37

EUR

11:22:00

ISE

00445643417TRLO0

699

31.37

EUR

11:22:00

ISE

00445643418TRLO0

112

31.37

EUR

11:22:00

ISE

00445643421TRLO0

191

31.41

EUR

11:23:39

ISE

00445643648TRLO0

99

31.41

EUR

11:24:18

ISE

00445643746TRLO0

104

31.41

EUR

11:24:29

ISE

00445643804TRLO0

82

31.41

EUR

11:24:32

ISE

00445643807TRLO0

490

31.45

EUR

11:30:38

ISE

00445644647TRLO0

434

31.48

EUR

11:33:42

ISE

00445645037TRLO0

497

31.48

EUR

11:33:43

ISE

00445645038TRLO0

191

31.48

EUR

11:33:50

ISE

00445645046TRLO0

116

31.48

EUR

11:34:13

ISE

00445645077TRLO0

64

31.46

EUR

11:34:45

ISE

00445645114TRLO0

127

31.45

EUR

11:36:13

ISE

00445645311TRLO0

425

31.46

EUR

11:39:39

ISE

00445645621TRLO0

144

31.46

EUR

11:39:43

ISE

00445645623TRLO0

120

31.44

EUR

11:40:20

ISE

00445645684TRLO0

211

31.49

EUR

11:42:39

ISE

00445646036TRLO0

138

31.49

EUR

11:42:42

ISE

00445646040TRLO0

124

31.49

EUR

11:43:59

ISE

00445646179TRLO0

84

31.49

EUR

11:44:02

ISE

00445646184TRLO0

65

31.48

EUR

11:44:37

ISE

00445646276TRLO0

225

31.48

EUR

11:46:11

ISE

00445646601TRLO0

69

31.48

EUR

11:46:11

ISE

00445646602TRLO0

64

31.47

EUR

11:46:40

ISE

00445646677TRLO0

125

31.46

EUR

11:47:40

ISE

00445646821TRLO0

4

31.47

EUR

11:52:42

ISE

00445647487TRLO0

7

31.47

EUR

11:52:42

ISE

00445647486TRLO0

17

31.47

EUR

11:52:42

ISE

00445647488TRLO0

7

31.47

EUR

11:52:42

ISE

00445647490TRLO0

3

31.47

EUR

11:52:43

ISE

00445647492TRLO0

7

31.47

EUR

11:52:43

ISE

00445647493TRLO0

245

31.48

EUR

11:54:57

ISE

00445647872TRLO0

395

31.47

EUR

11:55:31

ISE

00445647962TRLO0

543

31.49

EUR

12:03:30

ISE

00445649047TRLO0

200

31.49

EUR

12:03:30

ISE

00445649048TRLO0

497

31.49

EUR

12:03:38

ISE

00445649089TRLO0

85

31.49

EUR

12:08:10

ISE

00445649691TRLO0

57

31.49

EUR

12:09:21

ISE

00445649854TRLO0

78

31.49

EUR

12:09:23

ISE

00445649855TRLO0

81

31.49

EUR

12:09:33

ISE

00445649947TRLO0

129

31.49

EUR

12:09:33

ISE

00445649945TRLO0

106

31.49

EUR

12:09:34

ISE

00445649954TRLO0

31

31.49

EUR

12:09:34

ISE

00445649958TRLO0

195

31.52

EUR

12:12:18

ISE

00445650506TRLO0

51

31.52

EUR

12:12:19

ISE

00445650511TRLO0

130

31.54

EUR

12:13:56

ISE

00445650840TRLO0

125

31.54

EUR

12:14:24

ISE

00445650970TRLO0

63

31.54

EUR

12:14:29

ISE

00445650992TRLO0

1665

31.53

EUR

12:14:32

ISE

00445651004TRLO0

438

31.53

EUR

12:16:00

ISE

00445651307TRLO0

64

31.53

EUR

12:16:00

ISE

00445651311TRLO0

64

31.51

EUR

12:16:19

ISE

00445651381TRLO0

256

31.5

EUR

12:18:07

ISE

00445651675TRLO0

161

31.5

EUR

12:18:07

ISE

00445651680TRLO0

83

31.5

EUR

12:18:07

ISE

00445651679TRLO0

201

31.5

EUR

12:20:48

ISE

00445652099TRLO0

44

31.5

EUR

12:20:48

ISE

00445652102TRLO0

200

31.5

EUR

12:20:48

ISE

00445652101TRLO0

5

31.5

EUR

12:20:48

ISE

00445652104TRLO0

206

31.5

EUR

12:20:48

ISE

00445652103TRLO0

234

31.5

EUR

12:22:34

ISE

00445652328TRLO0

63

31.48

EUR

12:23:04

ISE

00445652435TRLO0

65

31.45

EUR

12:23:32

ISE

00445652514TRLO0

123

31.48

EUR

12:26:59

ISE

00445652998TRLO0

272

31.48

EUR

12:26:59

ISE

00445652999TRLO0

228

31.48

EUR

12:27:00

ISE

00445653000TRLO0

148

31.46

EUR

12:29:31

ISE

00445653406TRLO0

311

31.46

EUR

12:29:44

ISE

00445653543TRLO0

245

31.47

EUR

12:32:01

ISE

00445653975TRLO0

165

31.47

EUR

12:32:01

ISE

00445654005TRLO0

81

31.47

EUR

12:32:01

ISE

00445654001TRLO0

17

31.47

EUR

12:32:01

ISE

00445654015TRLO0

85

31.47

EUR

12:32:01

ISE

00445654013TRLO0

237

31.46

EUR

12:33:05

ISE

00445654206TRLO0

265

31.46

EUR

12:36:05

ISE

00445654793TRLO0

155

31.46

EUR

12:36:16

ISE

00445654819TRLO0

179

31.46

EUR

12:36:16

ISE

00445654821TRLO0

205

31.46

EUR

12:36:24

ISE

00445654863TRLO0

156

31.45

EUR

12:37:10

ISE

00445655090TRLO0

95

31.45

EUR

12:37:10

ISE

00445655091TRLO0

11

31.45

EUR

12:37:10

ISE

00445655093TRLO0

50

31.43

EUR

12:37:29

ISE

00445655273TRLO0

16

31.43

EUR

12:37:29

ISE

00445655274TRLO0

65

31.44

EUR

12:37:43

ISE

00445655320TRLO0

119

31.43

EUR

12:38:29

ISE

00445655566TRLO0

148

31.43

EUR

12:38:54

ISE

00445655714TRLO0

241

31.44

EUR

12:39:48

ISE

00445655908TRLO0

127

31.46

EUR

12:40:26

ISE

00445656054TRLO0

277

31.46

EUR

12:43:46

ISE

00445656612TRLO0

222

31.46

EUR

12:43:46

ISE

00445656615TRLO0

99

31.46

EUR

12:43:47

ISE

00445656616TRLO0

245

31.47

EUR

12:47:09

ISE

00445657322TRLO0

520

31.47

EUR

12:51:48

ISE

00445658145TRLO0

158

31.47

EUR

12:51:48

ISE

00445658146TRLO0

307

31.47

EUR

12:51:48

ISE

00445658147TRLO0

215

31.47

EUR

12:51:48

ISE

00445658149TRLO0

71

31.47

EUR

12:51:48

ISE

00445658148TRLO0

20

31.46

EUR

12:53:45

ISE

00445658515TRLO0

220

31.46

EUR

12:53:45

ISE

00445658519TRLO0

198

31.46

EUR

12:54:12

ISE

00445658596TRLO0

143

31.46

EUR

12:54:23

ISE

00445658630TRLO0

64

31.45

EUR

12:54:55

ISE

00445658746TRLO0

399

31.45

EUR

12:56:41

ISE

00445659044TRLO0

455

31.47

EUR

12:58:45

ISE

00445659357TRLO0

233

31.46

EUR

13:00:13

ISE

00445659605TRLO0

95

31.46

EUR

13:00:13

ISE

00445659606TRLO0

221

31.45

EUR

13:00:59

ISE

00445659778TRLO0

792

31.47

EUR

13:04:55

ISE

00445660719TRLO0

175

31.47

EUR

13:04:55

ISE

00445660725TRLO0

907

31.49

EUR

13:08:28

ISE

00445661316TRLO0

311

31.49

EUR

13:09:36

ISE

00445661499TRLO0

127

31.49

EUR

13:10:46

ISE

00445661668TRLO0

100

31.49

EUR

13:10:46

ISE

00445661670TRLO0

73

31.49

EUR

13:10:46

ISE

00445661671TRLO0

125

31.48

EUR

13:11:31

ISE

00445661803TRLO0

395

31.5

EUR

13:15:37

ISE

00445662619TRLO0

464

31.49

EUR

13:16:03

ISE

00445662696TRLO0

127

31.49

EUR

13:16:03

ISE

00445662697TRLO0

235

31.49

EUR

13:17:34

ISE

00445663008TRLO0

85

31.49

EUR

13:17:34

ISE

00445663009TRLO0

65

31.48

EUR

13:18:08

ISE

00445663104TRLO0

463

31.48

EUR

13:23:28

ISE

00445664765TRLO0

240

31.48

EUR

13:23:28

ISE

00445664768TRLO0

100

31.48

EUR

13:23:28

ISE

00445664767TRLO0

210

31.48

EUR

13:23:28

ISE

00445664766TRLO0

247

31.48

EUR

13:23:28

ISE

00445664770TRLO0

10

31.48

EUR

13:23:28

ISE

00445664769TRLO0

104

31.46

EUR

13:24:20

ISE

00445665094TRLO0

109

31.46

EUR

13:24:20

ISE

00445665097TRLO0

126

31.45

EUR

13:25:01

ISE

00445665352TRLO0

291

31.45

EUR

13:26:59

ISE

00445666057TRLO0

189

31.45

EUR

13:27:01

ISE

00445666064TRLO0

65

31.44

EUR

13:27:09

ISE

00445666099TRLO0

41

31.43

EUR

13:28:52

ISE

00445666653TRLO0

104

31.43

EUR

13:28:52

ISE

00445666655TRLO0

168

31.43

EUR

13:28:52

ISE

00445666657TRLO0

81

31.43

EUR

13:28:52

ISE

00445666659TRLO0

32

31.43

EUR

13:28:52

ISE

00445666658TRLO0

230

31.44

EUR

13:30:00

ISE

00445666976TRLO0

65

31.44

EUR

13:30:00

ISE

00445666977TRLO0

63

31.44

EUR

13:30:09

ISE

00445667211TRLO0

127

31.44

EUR

13:30:33

ISE

00445667495TRLO0

135

31.44

EUR

13:30:55

ISE

00445667633TRLO0

102

31.44

EUR

13:30:55

ISE

00445667634TRLO0

222

31.47

EUR

13:31:26

ISE

00445667917TRLO0

135

31.48

EUR

13:31:44

ISE

00445668051TRLO0

63

31.47

EUR

13:31:51

ISE

00445668080TRLO0

223

31.48

EUR

13:32:38

ISE

00445668350TRLO0

180

31.48

EUR

13:32:38

ISE

00445668351TRLO0

420

31.48

EUR

13:34:03

ISE

00445668917TRLO0

24

31.48

EUR

13:34:03

ISE

00445668929TRLO0

190

31.48

EUR

13:34:03

ISE

00445668925TRLO0

277

31.51

EUR

13:34:59

ISE

00445669373TRLO0

174

31.51

EUR

13:34:59

ISE

00445669377TRLO0

69

31.5

EUR

13:35:05

ISE

00445669463TRLO0

99

31.47

EUR

13:35:58

ISE

00445669896TRLO0

277

31.48

EUR

13:36:45

ISE

00445670116TRLO0

367

31.48

EUR

13:36:46

ISE

00445670118TRLO0

278

31.49

EUR

13:37:54

ISE

00445670612TRLO0

200

31.49

EUR

13:37:58

ISE

00445670654TRLO0

191

31.49

EUR

13:39:08

ISE

00445670982TRLO0

116

31.49

EUR

13:39:08

ISE

00445670983TRLO0

223

31.49

EUR

13:39:18

ISE

00445671008TRLO0

127

31.48

EUR

13:39:50

ISE

00445671171TRLO0

226

31.48

EUR

13:39:50

ISE

00445671173TRLO0

80

31.47

EUR

13:40:29

ISE

00445671374TRLO0

159

31.46

EUR

13:40:30

ISE

00445671376TRLO0

216

31.45

EUR

13:41:59

ISE

00445671736TRLO0

206

31.45

EUR

13:41:59

ISE

00445671737TRLO0

309

31.44

EUR

13:43:17

ISE

00445672113TRLO0

10

31.44

EUR

13:43:17

ISE

00445672129TRLO0

250

31.44

EUR

13:43:17

ISE

00445672124TRLO0

222

31.45

EUR

13:44:44

ISE

00445672463TRLO0

90

31.45

EUR

13:44:44

ISE

00445672464TRLO0

318

31.44

EUR

13:45:18

ISE

00445672700TRLO0

236

31.44

EUR

13:46:13

ISE

00445672967TRLO0

413

31.44

EUR

13:47:02

ISE

00445673153TRLO0

182

31.44

EUR

13:47:03

ISE

00445673154TRLO0

105

31.44

EUR

13:47:20

ISE

00445673339TRLO0

549

31.46

EUR

13:48:38

ISE

00445673704TRLO0

251

31.48

EUR

13:49:11

ISE

00445673877TRLO0

143

31.51

EUR

13:49:34

ISE

00445674211TRLO0

64

31.51

EUR

13:49:34

ISE

00445674218TRLO0

64

31.5

EUR

13:49:53

ISE

00445674407TRLO0

72

31.5

EUR

13:49:54

ISE

00445674418TRLO0

65

31.5

EUR

13:50:10

ISE

00445674558TRLO0

4

31.49

EUR

13:50:16

ISE

00445674617TRLO0

63

31.49

EUR

13:50:16

ISE

00445674619TRLO0

802

31.52

EUR

13:52:59

ISE

00445675719TRLO0

66

31.52

EUR

13:53:12

ISE

00445675789TRLO0

237

31.52

EUR

13:54:05

ISE

00445676088TRLO0

72

31.52

EUR

13:54:05

ISE

00445676089TRLO0

184

31.51

EUR

13:54:42

ISE

00445676329TRLO0

126

31.51

EUR

13:55:17

ISE

00445676484TRLO0

358

31.5

EUR

13:56:35

ISE

00445676863TRLO0

1355

31.55

EUR

13:57:53

ISE

00445677546TRLO0

257

31.57

EUR

13:59:58

ISE

00445678395TRLO0

63

31.57

EUR

13:59:59

ISE

00445678405TRLO0

66

31.56

EUR

14:00:07

ISE

00445678516TRLO0

287

31.56

EUR

14:01:20

ISE

00445679058TRLO0

320

31.56

EUR

14:01:21

ISE

00445679060TRLO0

128

31.55

EUR

14:01:38

ISE

00445679174TRLO0

17

31.54

EUR

14:02:03

ISE

00445679310TRLO0

111

31.54

EUR

14:02:03

ISE

00445679312TRLO0

79

31.54

EUR

14:02:03

ISE

00445679314TRLO0

302

31.56

EUR

14:03:20

ISE

00445679643TRLO0

305

31.56

EUR

14:03:20

ISE

00445679645TRLO0

232

31.53

EUR

14:03:48

ISE

00445679757TRLO0

99

31.52

EUR

14:04:12

ISE

00445680024TRLO0

331

31.54

EUR

14:05:29

ISE

00445680625TRLO0

198

31.54

EUR

14:05:29

ISE

00445680626TRLO0

136

31.54

EUR

14:05:40

ISE

00445680702TRLO0

76

31.54

EUR

14:05:40

ISE

00445680703TRLO0

65

31.54

EUR

14:06:24

ISE

00445680918TRLO0

38

31.54

EUR

14:06:28

ISE

00445680954TRLO0

166

31.54

EUR

14:06:28

ISE

00445680955TRLO0

125

31.53

EUR

14:06:45

ISE

00445681094TRLO0

481

31.53

EUR

14:08:29

ISE

00445681566TRLO0

169

31.53

EUR

14:08:29

ISE

00445681567TRLO0

95

31.53

EUR

14:11:16

ISE

00445682488TRLO0

250

31.53

EUR

14:11:36

ISE

00445682649TRLO0

206

31.53

EUR

14:11:36

ISE

00445682650TRLO0

180

31.53

EUR

14:11:36

ISE

00445682652TRLO0

350

31.53

EUR

14:11:36

ISE

00445682651TRLO0

457

31.53

EUR

14:13:09

ISE

00445683116TRLO0

250

31.53

EUR

14:13:09

ISE

00445683119TRLO0

250

31.53

EUR

14:13:30

ISE

00445683241TRLO0

73

31.53

EUR

14:13:30

ISE

00445683245TRLO0

136

31.53

EUR

14:13:30

ISE

00445683247TRLO0

83

31.53

EUR

14:13:30

ISE

00445683248TRLO0

187

31.53

EUR

14:14:42

ISE

00445683738TRLO0

92

31.53

EUR

14:14:42

ISE

00445683742TRLO0

137

31.53

EUR

14:14:42

ISE

00445683743TRLO0

8

31.55

EUR

14:15:20

ISE

00445684044TRLO0

317

31.54

EUR

14:15:28

ISE

00445684124TRLO0

177

31.54

EUR

14:15:31

ISE

00445684158TRLO0

216

31.56

EUR

14:16:04

ISE

00445684318TRLO0

181

31.56

EUR

14:16:18

ISE

00445684388TRLO0

353

31.59

EUR

14:17:37

ISE

00445684937TRLO0

227

31.59

EUR

14:17:37

ISE

00445684938TRLO0

275

31.58

EUR

14:18:31

ISE

00445685202TRLO0

153

31.58

EUR

14:18:31

ISE

00445685210TRLO0

250

31.61

EUR

14:19:30

ISE

00445685566TRLO0

175

31.61

EUR

14:19:30

ISE

00445685568TRLO0

64

31.61

EUR

14:19:30

ISE

00445685569TRLO0

68

31.59

EUR

14:19:42

ISE

00445685686TRLO0

69

31.59

EUR

14:19:53

ISE

00445685748TRLO0

129

31.58

EUR

14:20:17

ISE

00445685976TRLO0

135

31.59

EUR

14:20:50

ISE

00445686267TRLO0

186

31.59

EUR

14:20:50

ISE

00445686271TRLO0

17

31.59

EUR

14:20:50

ISE

00445686272TRLO0

135

31.59

EUR

14:21:11

ISE

00445686349TRLO0

67

31.59

EUR

14:21:25

ISE

00445686380TRLO0

135

31.58

EUR

14:21:48

ISE

00445686485TRLO0

118

31.6

EUR

14:22:22

ISE

00445686630TRLO0

44

31.6

EUR

14:22:22

ISE

00445686632TRLO0

551

31.62

EUR

14:24:30

ISE

00445687312TRLO0

289

31.62

EUR

14:24:30

ISE

00445687317TRLO0

250

31.62

EUR

14:24:30

ISE

00445687316TRLO0

270

31.63

EUR

14:25:38

ISE

00445687689TRLO0

309

31.64

EUR

14:26:25

ISE

00445687874TRLO0

8

31.64

EUR

14:26:25

ISE

00445687875TRLO0

44

31.64

EUR

14:26:25

ISE

00445687878TRLO0

250

31.64

EUR

14:26:25

ISE

00445687877TRLO0

257

31.64

EUR

14:26:56

ISE

00445688041TRLO0

67

31.63

EUR

14:27:13

ISE

00445688104TRLO0

66

31.62

EUR

14:27:16

ISE

00445688115TRLO0

257

31.61

EUR

14:28:01

ISE

00445688271TRLO0

89

31.61

EUR

14:28:02

ISE

00445688277TRLO0

396

31.64

EUR

14:29:34

ISE

00445688699TRLO0

251

31.64

EUR

14:29:34

ISE

00445688712TRLO0

192

31.65

EUR

14:31:23

ISE

00445689211TRLO0

26

31.65

EUR

14:31:23

ISE

00445689215TRLO0

396

31.65

EUR

14:31:23

ISE

00445689216TRLO0

168

31.65

EUR

14:31:23

ISE

00445689217TRLO0

20

31.66

EUR

14:32:20

ISE

00445689527TRLO0

260

31.66

EUR

14:32:20

ISE

00445689530TRLO0

26

31.66

EUR

14:32:20

ISE

00445689534TRLO0

67

31.66

EUR

14:32:20

ISE

00445689542TRLO0

66

31.64

EUR

14:32:30

ISE

00445689594TRLO0

127

31.62

EUR

14:33:03

ISE

00445689733TRLO0

100

31.62

EUR

14:33:03

ISE

00445689739TRLO0

133

31.61

EUR

14:33:30

ISE

00445689836TRLO0

127

31.6

EUR

14:33:47

ISE

00445689925TRLO0

133

31.59

EUR

14:34:14

ISE

00445690026TRLO0

73

31.59

EUR

14:34:14

ISE

00445690030TRLO0

450

31.59

EUR

14:37:12

ISE

00445690850TRLO0

54

31.59

EUR

14:37:12

ISE

00445690851TRLO0

161

31.59

EUR

14:37:12

ISE

00445690852TRLO0

200

31.59

EUR

14:37:12

ISE

00445690854TRLO0

250

31.59

EUR

14:37:12

ISE

00445690853TRLO0

20

31.59

EUR

14:37:15

ISE

00445690874TRLO0

140

31.59

EUR

14:37:15

ISE

00445690878TRLO0

11

31.59

EUR

14:37:15

ISE

00445690879TRLO0

118

31.59

EUR

14:37:15

ISE

00445690880TRLO0

132

31.59

EUR

14:37:29

ISE

00445690938TRLO0

240

31.59

EUR

14:38:09

ISE

00445691110TRLO0

91

31.58

EUR

14:38:15

ISE

00445691135TRLO0

66

31.58

EUR

14:38:21

ISE

00445691160TRLO0

60

31.59

EUR

14:39:40

ISE

00445691639TRLO0

132

31.59

EUR

14:39:41

ISE

00445691641TRLO0

235

31.59

EUR

14:39:41

ISE

00445691644TRLO0

248

31.58

EUR

14:39:41

ISE

00445691645TRLO0

11

31.58

EUR

14:39:41

ISE

00445691647TRLO0

42

31.58

EUR

14:39:42

ISE

00445691655TRLO0

123

31.58

EUR

14:39:59

ISE

00445691748TRLO0

107

31.57

EUR

14:40:41

ISE

00445691931TRLO0

259

31.57

EUR

14:40:41

ISE

00445691932TRLO0

100

31.58

EUR

14:41:23

ISE

00445692112TRLO0

151

31.58

EUR

14:41:23

ISE

00445692113TRLO0

242

31.58

EUR

14:41:41

ISE

00445692186TRLO0

71

31.57

EUR

14:41:43

ISE

00445692194TRLO0

75

31.56

EUR

14:42:05

ISE

00445692274TRLO0

135

31.57

EUR

14:42:28

ISE

00445692381TRLO0

175

31.57

EUR

14:42:28

ISE

00445692382TRLO0

233

31.56

EUR

14:42:54

ISE

00445692492TRLO0

134

31.56

EUR

14:42:57

ISE

00445692533TRLO0

126

31.56

EUR

14:43:24

ISE

00445692697TRLO0

63

31.55

EUR

14:43:31

ISE

00445692792TRLO0

67

31.58

EUR

14:46:58

ISE

00445693787TRLO0

11

31.58

EUR

14:48:00

ISE

00445694159TRLO0

124

31.58

EUR

14:48:00

ISE

00445694157TRLO0

431

31.57

EUR

14:48:09

ISE

00445694207TRLO0

8

31.58

EUR

14:48:53

ISE

00445694373TRLO0

250

31.58

EUR

14:48:53

ISE

00445694372TRLO0

250

31.58

EUR

14:48:53

ISE

00445694375TRLO0

250

31.58

EUR

14:49:35

ISE

00445694639TRLO0

87

31.58

EUR

14:49:35

ISE

00445694638TRLO0

963

31.57

EUR

14:49:41

ISE

00445694673TRLO0

134

31.57

EUR

14:49:41

ISE

00445694674TRLO0

69

31.57

EUR

14:49:51

ISE

00445694708TRLO0

201

31.56

EUR

14:50:57

ISE

00445695053TRLO0

238

31.56

EUR

14:50:57

ISE

00445695056TRLO0

159

31.56

EUR

14:50:57

ISE

00445695055TRLO0

310

31.53

EUR

14:52:07

ISE

00445695494TRLO0

294

31.53

EUR

14:52:21

ISE

00445695540TRLO0

128

31.53

EUR

14:52:21

ISE

00445695541TRLO0

22

31.52

EUR

14:53:12

ISE

00445695808TRLO0

143

31.52

EUR

14:53:12

ISE

00445695810TRLO0

250

31.52

EUR

14:53:12

ISE

00445695811TRLO0

136

31.53

EUR

14:54:50

ISE

00445696480TRLO0

250

31.53

EUR

14:55:14

ISE

00445696713TRLO0

115

31.53

EUR

14:55:15

ISE

00445696716TRLO0

115

31.53

EUR

14:55:16

ISE

00445696720TRLO0

445

31.53

EUR

14:55:16

ISE

00445696721TRLO0

187

31.52

EUR

14:55:41

ISE

00445696853TRLO0

333

31.51

EUR

14:57:03

ISE

00445697254TRLO0

256

31.51

EUR

14:57:03

ISE

00445697255TRLO0

63

31.5

EUR

14:57:12

ISE

00445697286TRLO0

520

31.5

EUR

14:59:35

ISE

00445697992TRLO0

250

31.5

EUR

14:59:35

ISE

00445698017TRLO0

85

31.5

EUR

14:59:35

ISE

00445698012TRLO0

119

31.5

EUR

14:59:35

ISE

00445698019TRLO0

507

31.49

EUR

15:01:20

ISE

00445698614TRLO0

198

31.48

EUR

15:01:20

ISE

00445698615TRLO0

66

31.47

EUR

15:01:30

ISE

00445698698TRLO0

391

31.48

EUR

15:02:43

ISE

00445699150TRLO0

136

31.48

EUR

15:02:43

ISE

00445699151TRLO0

16

31.47

EUR

15:04:49

ISE

00445700018TRLO0

40

31.47

EUR

15:04:49

ISE

00445700020TRLO0

357

31.47

EUR

15:04:49

ISE

00445700022TRLO0

116

31.47

EUR

15:04:49

ISE

00445700025TRLO0

250

31.47

EUR

15:04:49

ISE

00445700024TRLO0

37

31.47

EUR

15:05:06

ISE

00445700106TRLO0

187

31.47

EUR

15:05:15

ISE

00445700178TRLO0

236

31.46

EUR

15:06:04

ISE

00445700435TRLO0

134

31.45

EUR

15:06:48

ISE

00445700658TRLO0

98

31.45

EUR

15:06:49

ISE

00445700659TRLO0

66

31.43

EUR

15:07:03

ISE

00445700724TRLO0

33

31.48

EUR

15:09:53

ISE

00445701568TRLO0

17

31.48

EUR

15:09:53

ISE

00445701569TRLO0

21

31.48

EUR

15:09:54

ISE

00445701578TRLO0

11

31.48

EUR

15:09:54

ISE

00445701580TRLO0

105

31.48

EUR

15:10:47

ISE

00445701923TRLO0

114

31.48

EUR

15:10:58

ISE

00445701956TRLO0

397

31.47

EUR

15:11:56

ISE

00445702231TRLO0

201

31.47

EUR

15:11:57

ISE

00445702256TRLO0

50

31.47

EUR

15:14:08

ISE

00445702953TRLO0

51

31.47

EUR

15:14:08

ISE

00445702955TRLO0

247

31.47

EUR

15:14:08

ISE

00445702957TRLO0

95

31.47

EUR

15:14:13

ISE

00445702990TRLO0

155

31.47

EUR

15:15:17

ISE

00445703449TRLO0

 

 

 

 

 

 

 

 

 


 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.
 
END
 
 
POSCKKDQOBKDPCN

a d v e r t i s e m e n t