CRH PLC (CRH)

Add to Alerts list

Mail a friend

Annual reports

Thursday 10 October, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 3589P

CRH PLC

10 October 2019

10^th October 2019

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 9^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:			90,000
Highest price paid per share:			€29.56
Lowest price paid per share:			€29.03
Volume weighted average price paid:			€29.2837

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

Following settlement of the above transactions CRH will hold 50,766,573 of its ordinary shares in treasury which represents 6.01% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 792,623,765 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	29.2837	90,000

Euronext Dublin

Number of Shares	Price Per Share (EUR)	Currency	Trade Time	Trading Venue	MatchID
68	29.24	EUR	08:00:14	ISE	00446948214TRLO0-1
9	29.15	EUR	08:00:24	ISE	00446948670TRLO0-1
140	29.15	EUR	08:00:29	ISE	00446948941TRLO0-1
362	29.14	EUR	08:01:46	ISE	00446949323TRLO0-1
220	29.12	EUR	08:02:10	ISE	00446949451TRLO0-1
25	29.12	EUR	08:02:10	ISE	00446949452TRLO0-1
250	29.12	EUR	08:02:10	ISE	00446949453TRLO0-1
12	29.12	EUR	08:02:10	ISE	00446949455TRLO0-1
262	29.12	EUR	08:02:10	ISE	00446949456TRLO0-1
46	29.14	EUR	08:02:56	ISE	00446949625TRLO0-1
126	29.14	EUR	08:02:57	ISE	00446949633TRLO0-1
360	29.14	EUR	08:03:21	ISE	00446949743TRLO0-1
29	29.14	EUR	08:03:33	ISE	00446949800TRLO0-1
184	29.14	EUR	08:03:33	ISE	00446949801TRLO0-1
168	29.14	EUR	08:03:33	ISE	00446949802TRLO0-1
81	29.14	EUR	08:03:33	ISE	00446949804TRLO0-1
87	29.14	EUR	08:03:33	ISE	00446949807TRLO0-1
131	29.16	EUR	08:05:36	ISE	00446950755TRLO0-1
108	29.16	EUR	08:05:36	ISE	00446950756TRLO0-1
74	29.14	EUR	08:05:37	ISE	00446950774TRLO0-1
21	29.12	EUR	08:05:53	ISE	00446950929TRLO0-1
144	29.11	EUR	08:06:02	ISE	00446950964TRLO0-1
11	29.13	EUR	08:06:32	ISE	00446951302TRLO0-1
295	29.12	EUR	08:07:06	ISE	00446951502TRLO0-1
98	29.12	EUR	08:07:06	ISE	00446951504TRLO0-1
98	29.12	EUR	08:07:06	ISE	00446951506TRLO0-1
284	29.12	EUR	08:07:08	ISE	00446951531TRLO0-1
97	29.12	EUR	08:07:09	ISE	00446951534TRLO0-1
250	29.11	EUR	08:07:12	ISE	00446951590TRLO0-1
468	29.09	EUR	08:07:18	ISE	00446951616TRLO0-1
26	29.08	EUR	08:07:38	ISE	00446951713TRLO0-1
72	29.07	EUR	08:07:48	ISE	00446951768TRLO0-1
59	29.07	EUR	08:07:53	ISE	00446951870TRLO0-1
47	29.07	EUR	08:07:57	ISE	00446951931TRLO0-1
30	29.07	EUR	08:07:58	ISE	00446951939TRLO0-1
41	29.07	EUR	08:08:03	ISE	00446951966TRLO0-1
24	29.07	EUR	08:08:11	ISE	00446952025TRLO0-1
8	29.08	EUR	08:09:27	ISE	00446952395TRLO0-1
243	29.08	EUR	08:09:27	ISE	00446952396TRLO0-1
150	29.08	EUR	08:09:27	ISE	00446952397TRLO0-1
32	29.08	EUR	08:09:27	ISE	00446952399TRLO0-1
118	29.08	EUR	08:09:27	ISE	00446952400TRLO0-1
20	29.07	EUR	08:09:53	ISE	00446952500TRLO0-1
425	29.07	EUR	08:09:53	ISE	00446952501TRLO0-1
137	29.07	EUR	08:09:56	ISE	00446952525TRLO0-1
212	29.07	EUR	08:09:56	ISE	00446952526TRLO0-1
260	29.07	EUR	08:09:56	ISE	00446952527TRLO0-1
250	29.07	EUR	08:09:56	ISE	00446952528TRLO0-1
388	29.07	EUR	08:09:56	ISE	00446952530TRLO0-1
159	29.07	EUR	08:09:56	ISE	00446952531TRLO0-1
70	29.05	EUR	08:10:00	ISE	00446952556TRLO0-1
134	29.04	EUR	08:10:30	ISE	00446952679TRLO0-1
73	29.03	EUR	08:10:36	ISE	00446952732TRLO0-1
91	29.11	EUR	08:11:41	ISE	00446952998TRLO0-1
174	29.11	EUR	08:11:41	ISE	00446953000TRLO0-1
4	29.11	EUR	08:11:41	ISE	00446953001TRLO0-1
296	29.11	EUR	08:11:48	ISE	00446953018TRLO0-1
3	29.11	EUR	08:11:48	ISE	00446953019TRLO0-1
5	29.11	EUR	08:12:22	ISE	00446953186TRLO0-1
216	29.11	EUR	08:12:22	ISE	00446953187TRLO0-1
142	29.11	EUR	08:12:27	ISE	00446953204TRLO0-1
70	29.11	EUR	08:12:27	ISE	00446953206TRLO0-1
11	29.11	EUR	08:12:27	ISE	00446953208TRLO0-1
168	29.09	EUR	08:12:54	ISE	00446953297TRLO0-1
78	29.09	EUR	08:12:54	ISE	00446953298TRLO0-1
196	29.09	EUR	08:12:54	ISE	00446953299TRLO0-1
652	29.13	EUR	08:14:42	ISE	00446953713TRLO0-1
217	29.13	EUR	08:14:42	ISE	00446953714TRLO0-1
250	29.17	EUR	08:16:57	ISE	00446954213TRLO0-1
42	29.17	EUR	08:16:57	ISE	00446954214TRLO0-1
128	29.17	EUR	08:16:58	ISE	00446954223TRLO0-1
73	29.17	EUR	08:17:00	ISE	00446954232TRLO0-1
60	29.17	EUR	08:17:00	ISE	00446954234TRLO0-1
56	29.17	EUR	08:17:01	ISE	00446954237TRLO0-1
127	29.17	EUR	08:17:17	ISE	00446954291TRLO0-1
59	29.17	EUR	08:17:43	ISE	00446954405TRLO0-1
177	29.17	EUR	08:18:07	ISE	00446954502TRLO0-1
203	29.17	EUR	08:18:07	ISE	00446954504TRLO0-1
47	29.17	EUR	08:18:07	ISE	00446954505TRLO0-1
156	29.17	EUR	08:18:07	ISE	00446954506TRLO0-1
94	29.17	EUR	08:18:07	ISE	00446954509TRLO0-1
629	29.16	EUR	08:18:14	ISE	00446954520TRLO0-1
219	29.18	EUR	08:19:30	ISE	00446954826TRLO0-1
250	29.18	EUR	08:20:15	ISE	00446955027TRLO0-1
175	29.18	EUR	08:20:15	ISE	00446955029TRLO0-1
57	29.18	EUR	08:20:15	ISE	00446955030TRLO0-1
118	29.18	EUR	08:20:15	ISE	00446955031TRLO0-1
175	29.18	EUR	08:20:15	ISE	00446955032TRLO0-1
224	29.16	EUR	08:20:27	ISE	00446955098TRLO0-1
143	29.16	EUR	08:20:27	ISE	00446955110TRLO0-1
13	29.14	EUR	08:20:33	ISE	00446955173TRLO0-1
63	29.14	EUR	08:20:33	ISE	00446955174TRLO0-1
20	29.16	EUR	08:22:30	ISE	00446955792TRLO0-1
246	29.16	EUR	08:22:30	ISE	00446955794TRLO0-1
23	29.16	EUR	08:22:30	ISE	00446955796TRLO0-1
349	29.16	EUR	08:22:30	ISE	00446955801TRLO0-1
349	29.16	EUR	08:22:30	ISE	00446955803TRLO0-1
203	29.14	EUR	08:22:43	ISE	00446955862TRLO0-1
96	29.12	EUR	08:23:05	ISE	00446955922TRLO0-1
33	29.12	EUR	08:23:05	ISE	00446955923TRLO0-1
314	29.14	EUR	08:24:04	ISE	00446956191TRLO0-1
209	29.16	EUR	08:25:48	ISE	00446956566TRLO0-1
419	29.16	EUR	08:26:44	ISE	00446956866TRLO0-1
126	29.16	EUR	08:26:44	ISE	00446956868TRLO0-1
190	29.16	EUR	08:26:44	ISE	00446956869TRLO0-1
43	29.14	EUR	08:27:26	ISE	00446956951TRLO0-1
83	29.14	EUR	08:27:26	ISE	00446956955TRLO0-1
44	29.14	EUR	08:27:26	ISE	00446956969TRLO0-1
25	29.14	EUR	08:27:26	ISE	00446956971TRLO0-1
87	29.16	EUR	08:27:46	ISE	00446957071TRLO0-1
2	29.15	EUR	08:28:06	ISE	00446957158TRLO0-1
48	29.15	EUR	08:28:06	ISE	00446957160TRLO0-1
20	29.15	EUR	08:28:06	ISE	00446957161TRLO0-1
11	29.19	EUR	08:29:52	ISE	00446957584TRLO0-1
61	29.19	EUR	08:29:52	ISE	00446957585TRLO0-1
66	29.19	EUR	08:30:28	ISE	00446957724TRLO0-1
42	29.19	EUR	08:30:28	ISE	00446957726TRLO0-1
137	29.19	EUR	08:30:29	ISE	00446957727TRLO0-1
100	29.21	EUR	08:30:44	ISE	00446957811TRLO0-1
130	29.2	EUR	08:31:09	ISE	00446957865TRLO0-1
101	29.2	EUR	08:31:09	ISE	00446957866TRLO0-1
139	29.17	EUR	08:31:29	ISE	00446957932TRLO0-1
5	29.16	EUR	08:31:37	ISE	00446957963TRLO0-1
64	29.16	EUR	08:31:37	ISE	00446957964TRLO0-1
41	29.14	EUR	08:32:14	ISE	00446958084TRLO0-1
193	29.14	EUR	08:32:14	ISE	00446958085TRLO0-1
63	29.14	EUR	08:32:25	ISE	00446958137TRLO0-1
81	29.14	EUR	08:32:25	ISE	00446958139TRLO0-1
200	29.15	EUR	08:33:35	ISE	00446958302TRLO0-1
123	29.15	EUR	08:33:35	ISE	00446958303TRLO0-1
160	29.15	EUR	08:33:35	ISE	00446958304TRLO0-1
138	29.18	EUR	08:35:11	ISE	00446958546TRLO0-1
550	29.18	EUR	08:35:11	ISE	00446958547TRLO0-1
76	29.18	EUR	08:35:11	ISE	00446958550TRLO0-1
202	29.18	EUR	08:35:40	ISE	00446958639TRLO0-1
4	29.18	EUR	08:37:20	ISE	00446958941TRLO0-1
122	29.18	EUR	08:37:20	ISE	00446958942TRLO0-1
250	29.18	EUR	08:37:20	ISE	00446958943TRLO0-1
150	29.18	EUR	08:37:20	ISE	00446958944TRLO0-1
141	29.18	EUR	08:37:20	ISE	00446958945TRLO0-1
200	29.17	EUR	08:37:40	ISE	00446958996TRLO0-1
126	29.15	EUR	08:38:00	ISE	00446959047TRLO0-1
69	29.15	EUR	08:38:04	ISE	00446959052TRLO0-1
138	29.13	EUR	08:38:26	ISE	00446959115TRLO0-1
72	29.12	EUR	08:38:35	ISE	00446959133TRLO0-1
130	29.11	EUR	08:39:01	ISE	00446959183TRLO0-1
135	29.11	EUR	08:39:37	ISE	00446959282TRLO0-1
54	29.1	EUR	08:39:48	ISE	00446959300TRLO0-1
31	29.13	EUR	08:40:42	ISE	00446959474TRLO0-1
194	29.13	EUR	08:40:42	ISE	00446959475TRLO0-1
163	29.13	EUR	08:40:42	ISE	00446959476TRLO0-1
5	29.15	EUR	08:41:01	ISE	00446959520TRLO0-1
9	29.15	EUR	08:41:01	ISE	00446959521TRLO0-1
172	29.14	EUR	08:41:13	ISE	00446959543TRLO0-1
200	29.14	EUR	08:41:51	ISE	00446959627TRLO0-1
69	29.14	EUR	08:41:53	ISE	00446959641TRLO0-1
99	29.14	EUR	08:41:54	ISE	00446959644TRLO0-1
20	29.16	EUR	08:43:01	ISE	00446959930TRLO0-1
253	29.16	EUR	08:43:01	ISE	00446959931TRLO0-1
75	29.16	EUR	08:43:03	ISE	00446959945TRLO0-1
70	29.15	EUR	08:43:20	ISE	00446959994TRLO0-1
6	29.16	EUR	08:45:00	ISE	00446960232TRLO0-1
77	29.16	EUR	08:45:00	ISE	00446960233TRLO0-1
184	29.16	EUR	08:45:00	ISE	00446960234TRLO0-1
154	29.16	EUR	08:45:00	ISE	00446960235TRLO0-1
250	29.16	EUR	08:45:00	ISE	00446960236TRLO0-1
13	29.16	EUR	08:45:00	ISE	00446960237TRLO0-1
8	29.15	EUR	08:45:09	ISE	00446960276TRLO0-1
139	29.14	EUR	08:45:54	ISE	00446960381TRLO0-1
174	29.14	EUR	08:45:54	ISE	00446960382TRLO0-1
69	29.13	EUR	08:46:01	ISE	00446960413TRLO0-1
636	29.12	EUR	08:48:35	ISE	00446960870TRLO0-1
323	29.12	EUR	08:48:35	ISE	00446960871TRLO0-1
70	29.1	EUR	08:48:42	ISE	00446960910TRLO0-1
291	29.12	EUR	08:49:43	ISE	00446961234TRLO0-1
161	29.12	EUR	08:50:04	ISE	00446961287TRLO0-1
27	29.12	EUR	08:50:04	ISE	00446961288TRLO0-1
426	29.12	EUR	08:52:00	ISE	00446961617TRLO0-1
260	29.12	EUR	08:52:00	ISE	00446961618TRLO0-1
332	29.14	EUR	08:53:56	ISE	00446961946TRLO0-1
215	29.14	EUR	08:54:00	ISE	00446961952TRLO0-1
134	29.13	EUR	08:54:21	ISE	00446962037TRLO0-1
320	29.11	EUR	08:56:02	ISE	00446962324TRLO0-1
182	29.11	EUR	08:56:02	ISE	00446962325TRLO0-1
429	29.15	EUR	08:58:40	ISE	00446962674TRLO0-1
156	29.15	EUR	08:58:42	ISE	00446962684TRLO0-1
203	29.15	EUR	08:58:42	ISE	00446962689TRLO0-1
160	29.14	EUR	08:59:02	ISE	00446962772TRLO0-1
68	29.12	EUR	08:59:08	ISE	00446962809TRLO0-1
78	29.12	EUR	09:00:12	ISE	00446963052TRLO0-1
478	29.14	EUR	09:02:14	ISE	00446963478TRLO0-1
108	29.14	EUR	09:02:22	ISE	00446963488TRLO0-1
149	29.14	EUR	09:02:22	ISE	00446963490TRLO0-1
200	29.14	EUR	09:02:35	ISE	00446963513TRLO0-1
265	29.14	EUR	09:02:38	ISE	00446963526TRLO0-1
86	29.14	EUR	09:02:38	ISE	00446963542TRLO0-1
105	29.14	EUR	09:02:38	ISE	00446963545TRLO0-1
161	29.13	EUR	09:03:48	ISE	00446963760TRLO0-1
68	29.14	EUR	09:04:52	ISE	00446963969TRLO0-1
181	29.14	EUR	09:04:52	ISE	00446963970TRLO0-1
78	29.14	EUR	09:04:58	ISE	00446963995TRLO0-1
269	29.14	EUR	09:04:58	ISE	00446963996TRLO0-1
200	29.14	EUR	09:04:58	ISE	00446963997TRLO0-1
52	29.14	EUR	09:04:58	ISE	00446963998TRLO0-1
87	29.14	EUR	09:04:58	ISE	00446963999TRLO0-1
73	29.13	EUR	09:05:11	ISE	00446964057TRLO0-1
144	29.11	EUR	09:06:38	ISE	00446964367TRLO0-1
72	29.11	EUR	09:06:39	ISE	00446964373TRLO0-1
274	29.11	EUR	09:06:40	ISE	00446964374TRLO0-1
135	29.1	EUR	09:07:03	ISE	00446964422TRLO0-1
20	29.1	EUR	09:07:12	ISE	00446964444TRLO0-1
206	29.1	EUR	09:07:39	ISE	00446964505TRLO0-1
74	29.1	EUR	09:07:39	ISE	00446964508TRLO0-1
233	29.08	EUR	09:09:48	ISE	00446964944TRLO0-1
314	29.13	EUR	09:12:25	ISE	00446965452TRLO0-1
169	29.13	EUR	09:12:25	ISE	00446965453TRLO0-1
1	29.13	EUR	09:12:26	ISE	00446965454TRLO0-1
168	29.13	EUR	09:12:26	ISE	00446965455TRLO0-1
32	29.13	EUR	09:12:26	ISE	00446965456TRLO0-1
137	29.13	EUR	09:12:26	ISE	00446965457TRLO0-1
425	29.15	EUR	09:13:30	ISE	00446965725TRLO0-1
426	29.15	EUR	09:13:30	ISE	00446965726TRLO0-1
39	29.14	EUR	09:14:06	ISE	00446965828TRLO0-1
93	29.14	EUR	09:14:06	ISE	00446965832TRLO0-1
71	29.14	EUR	09:14:06	ISE	00446965838TRLO0-1
382	29.14	EUR	09:15:37	ISE	00446966088TRLO0-1
148	29.13	EUR	09:15:41	ISE	00446966127TRLO0-1
323	29.13	EUR	09:17:36	ISE	00446966541TRLO0-1
250	29.13	EUR	09:17:36	ISE	00446966543TRLO0-1
225	29.13	EUR	09:17:36	ISE	00446966555TRLO0-1
100	29.15	EUR	09:18:34	ISE	00446967034TRLO0-1
200	29.15	EUR	09:18:34	ISE	00446967038TRLO0-1
99	29.15	EUR	09:18:35	ISE	00446967041TRLO0-1
70	29.14	EUR	09:18:41	ISE	00446967147TRLO0-1
145	29.13	EUR	09:19:05	ISE	00446967303TRLO0-1
215	29.15	EUR	09:19:34	ISE	00446967485TRLO0-1
139	29.13	EUR	09:20:59	ISE	00446967861TRLO0-1
116	29.13	EUR	09:20:59	ISE	00446967862TRLO0-1
124	29.13	EUR	09:20:59	ISE	00446967863TRLO0-1
21	29.13	EUR	09:21:53	ISE	00446968012TRLO0-1
114	29.13	EUR	09:21:53	ISE	00446968013TRLO0-1
91	29.13	EUR	09:21:53	ISE	00446968014TRLO0-1
462	29.13	EUR	09:24:08	ISE	00446968374TRLO0-1
27	29.12	EUR	09:24:26	ISE	00446968437TRLO0-1
9	29.12	EUR	09:24:26	ISE	00446968438TRLO0-1
33	29.12	EUR	09:24:26	ISE	00446968439TRLO0-1
135	29.12	EUR	09:24:57	ISE	00446968558TRLO0-1
273	29.15	EUR	09:27:46	ISE	00446969594TRLO0-1
325	29.15	EUR	09:27:46	ISE	00446969595TRLO0-1
51	29.15	EUR	09:27:46	ISE	00446969596TRLO0-1
137	29.14	EUR	09:28:13	ISE	00446969678TRLO0-1
139	29.13	EUR	09:28:46	ISE	00446969779TRLO0-1
249	29.13	EUR	09:30:22	ISE	00446970024TRLO0-1
77	29.14	EUR	09:35:11	ISE	00446970903TRLO0-1
541	29.14	EUR	09:35:11	ISE	00446970904TRLO0-1
521	29.14	EUR	09:35:11	ISE	00446970905TRLO0-1
79	29.14	EUR	09:35:11	ISE	00446970906TRLO0-1
7	29.13	EUR	09:35:26	ISE	00446970994TRLO0-1
61	29.13	EUR	09:35:26	ISE	00446970995TRLO0-1
68	29.13	EUR	09:35:48	ISE	00446971060TRLO0-1
68	29.13	EUR	09:35:57	ISE	00446971119TRLO0-1
136	29.13	EUR	09:36:54	ISE	00446971345TRLO0-1
96	29.13	EUR	09:36:54	ISE	00446971346TRLO0-1
228	29.12	EUR	09:38:01	ISE	00446971617TRLO0-1
200	29.13	EUR	09:39:29	ISE	00446972011TRLO0-1
96	29.13	EUR	09:39:43	ISE	00446972062TRLO0-1
321	29.13	EUR	09:40:30	ISE	00446972215TRLO0-1
249	29.14	EUR	09:41:40	ISE	00446972480TRLO0-1
133	29.13	EUR	09:42:54	ISE	00446972783TRLO0-1
200	29.12	EUR	09:43:23	ISE	00446972896TRLO0-1
325	29.14	EUR	09:45:29	ISE	00446973261TRLO0-1
265	29.14	EUR	09:46:11	ISE	00446973428TRLO0-1
246	29.13	EUR	09:47:27	ISE	00446973709TRLO0-1
348	29.14	EUR	09:49:56	ISE	00446974422TRLO0-1
181	29.14	EUR	09:50:17	ISE	00446974509TRLO0-1
97	29.14	EUR	09:50:17	ISE	00446974510TRLO0-1
130	29.14	EUR	09:51:10	ISE	00446974826TRLO0-1
69	29.13	EUR	09:51:18	ISE	00446974906TRLO0-1
468	29.13	EUR	09:54:32	ISE	00446975951TRLO0-1
208	29.17	EUR	09:55:35	ISE	00446976528TRLO0-1
38	29.17	EUR	09:57:03	ISE	00446976895TRLO0-1
207	29.17	EUR	09:57:03	ISE	00446976898TRLO0-1
85	29.17	EUR	09:57:03	ISE	00446976900TRLO0-1
91	29.31	EUR	10:13:18	ISE	00446983273TRLO0-1
68	29.28	EUR	10:13:36	ISE	00446983360TRLO0-1
42	29.28	EUR	10:13:36	ISE	00446983380TRLO0-1
70	29.31	EUR	10:14:15	ISE	00446983657TRLO0-1
69	29.3	EUR	10:14:46	ISE	00446983784TRLO0-1
69	29.3	EUR	10:15:02	ISE	00446983974TRLO0-1
19	29.32	EUR	10:15:06	ISE	00446984023TRLO0-1
5	29.32	EUR	10:15:06	ISE	00446984024TRLO0-1
147	29.36	EUR	10:16:30	ISE	00446984659TRLO0-1
72	29.36	EUR	10:16:30	ISE	00446984661TRLO0-1
69	29.35	EUR	10:16:52	ISE	00446984774TRLO0-1
76	29.32	EUR	10:18:19	ISE	00446985261TRLO0-1
89	29.32	EUR	10:18:19	ISE	00446985265TRLO0-1
58	29.32	EUR	10:18:20	ISE	00446985276TRLO0-1
17	29.32	EUR	10:18:20	ISE	00446985277TRLO0-1
68	29.32	EUR	10:20:15	ISE	00446986163TRLO0-1
129	29.32	EUR	10:20:15	ISE	00446986166TRLO0-1
124	29.32	EUR	10:20:30	ISE	00446986229TRLO0-1
162	29.34	EUR	10:21:53	ISE	00446986867TRLO0-1
104	29.34	EUR	10:21:53	ISE	00446986870TRLO0-1
236	29.34	EUR	10:24:25	ISE	00446987672TRLO0-1
163	29.34	EUR	10:24:31	ISE	00446987714TRLO0-1
171	29.37	EUR	10:25:17	ISE	00446988047TRLO0-1
127	29.38	EUR	10:26:02	ISE	00446988346TRLO0-1
70	29.38	EUR	10:26:09	ISE	00446988372TRLO0-1
70	29.36	EUR	10:26:54	ISE	00446988612TRLO0-1
137	29.37	EUR	10:28:11	ISE	00446988947TRLO0-1
92	29.37	EUR	10:28:11	ISE	00446988950TRLO0-1
68	29.35	EUR	10:28:47	ISE	00446989148TRLO0-1
103	29.35	EUR	10:30:15	ISE	00446989641TRLO0-1
114	29.35	EUR	10:30:15	ISE	00446989645TRLO0-1
68	29.31	EUR	10:31:05	ISE	00446990047TRLO0-1
69	29.32	EUR	10:31:33	ISE	00446990207TRLO0-1
69	29.32	EUR	10:31:53	ISE	00446990307TRLO0-1
30	29.31	EUR	10:33:42	ISE	00446990857TRLO0-1
97	29.31	EUR	10:33:42	ISE	00446990858TRLO0-1
84	29.31	EUR	10:33:48	ISE	00446990879TRLO0-1
43	29.28	EUR	10:34:32	ISE	00446991107TRLO0-1
26	29.28	EUR	10:34:32	ISE	00446991111TRLO0-1
19	29.28	EUR	10:36:26	ISE	00446991757TRLO0-1
60	29.28	EUR	10:36:28	ISE	00446991771TRLO0-1
79	29.27	EUR	10:36:36	ISE	00446991840TRLO0-1
225	29.29	EUR	10:37:51	ISE	00446992344TRLO0-1
160	29.29	EUR	10:37:51	ISE	00446992345TRLO0-1
48	29.28	EUR	10:38:00	ISE	00446992402TRLO0-1
22	29.28	EUR	10:38:00	ISE	00446992405TRLO0-1
395	29.33	EUR	10:39:28	ISE	00446992950TRLO0-1
69	29.32	EUR	10:39:42	ISE	00446993008TRLO0-1
19	29.31	EUR	10:39:52	ISE	00446993017TRLO0-1
51	29.31	EUR	10:39:52	ISE	00446993020TRLO0-1
40	29.3	EUR	10:40:10	ISE	00446993046TRLO0-1
29	29.3	EUR	10:40:10	ISE	00446993047TRLO0-1
71	29.28	EUR	10:40:17	ISE	00446993065TRLO0-1
341	29.3	EUR	10:44:57	ISE	00446994253TRLO0-1
482	29.33	EUR	10:46:22	ISE	00446994726TRLO0-1
250	29.33	EUR	10:46:22	ISE	00446994730TRLO0-1
100	29.33	EUR	10:46:22	ISE	00446994731TRLO0-1
266	29.33	EUR	10:46:22	ISE	00446994732TRLO0-1
26	29.33	EUR	10:46:22	ISE	00446994734TRLO0-1
130	29.31	EUR	10:46:41	ISE	00446994789TRLO0-1
207	29.38	EUR	10:47:41	ISE	00446995408TRLO0-1
129	29.39	EUR	10:47:44	ISE	00446995504TRLO0-1
163	29.34	EUR	10:49:28	ISE	00446996359TRLO0-1
117	29.34	EUR	10:49:28	ISE	00446996360TRLO0-1
104	29.31	EUR	10:50:13	ISE	00446996653TRLO0-1
79	29.31	EUR	10:50:13	ISE	00446996654TRLO0-1
71	29.31	EUR	10:50:29	ISE	00446996749TRLO0-1
129	29.35	EUR	10:51:53	ISE	00446997157TRLO0-1
229	29.35	EUR	10:52:27	ISE	00446997291TRLO0-1
137	29.33	EUR	10:52:54	ISE	00446997372TRLO0-1
125	29.32	EUR	10:53:37	ISE	00446997627TRLO0-1
127	29.32	EUR	10:53:37	ISE	00446997629TRLO0-1
126	29.3	EUR	10:53:51	ISE	00446997674TRLO0-1
142	29.32	EUR	10:54:16	ISE	00446997848TRLO0-1
131	29.33	EUR	10:54:48	ISE	00446997970TRLO0-1
129	29.32	EUR	10:55:08	ISE	00446998076TRLO0-1
226	29.32	EUR	10:56:00	ISE	00446998302TRLO0-1
123	29.33	EUR	10:56:46	ISE	00446998532TRLO0-1
71	29.33	EUR	10:56:48	ISE	00446998541TRLO0-1
72	29.32	EUR	10:57:06	ISE	00446998600TRLO0-1
58	29.35	EUR	10:59:00	ISE	00446999159TRLO0-1
163	29.35	EUR	10:59:00	ISE	00446999160TRLO0-1
112	29.35	EUR	10:59:00	ISE	00446999161TRLO0-1
226	29.34	EUR	11:00:44	ISE	00446999623TRLO0-1
68	29.32	EUR	11:00:57	ISE	00446999692TRLO0-1
68	29.34	EUR	11:01:57	ISE	00447000063TRLO0-1
69	29.31	EUR	11:02:17	ISE	00447000221TRLO0-1
49	29.31	EUR	11:03:45	ISE	00447000583TRLO0-1
79	29.31	EUR	11:03:45	ISE	00447000585TRLO0-1
130	29.31	EUR	11:04:15	ISE	00447000722TRLO0-1
68	29.3	EUR	11:05:02	ISE	00447000936TRLO0-1
35	29.29	EUR	11:06:09	ISE	00447001272TRLO0-1
93	29.29	EUR	11:06:09	ISE	00447001273TRLO0-1
423	29.3	EUR	11:10:37	ISE	00447002653TRLO0-1
91	29.3	EUR	11:10:38	ISE	00447002654TRLO0-1
510	29.29	EUR	11:17:37	ISE	00447004680TRLO0-1
320	29.29	EUR	11:17:51	ISE	00447004819TRLO0-1
78	29.29	EUR	11:17:51	ISE	00447004821TRLO0-1
484	29.31	EUR	11:23:37	ISE	00447006252TRLO0-1
203	29.31	EUR	11:23:37	ISE	00447006253TRLO0-1
277	29.37	EUR	11:28:53	ISE	00447007833TRLO0-1
70	29.37	EUR	11:28:53	ISE	00447007835TRLO0-1
200	29.37	EUR	11:28:53	ISE	00447007836TRLO0-1
30	29.37	EUR	11:28:53	ISE	00447007837TRLO0-1
126	29.35	EUR	11:30:40	ISE	00447008248TRLO0-1
68	29.34	EUR	11:31:21	ISE	00447008405TRLO0-1
45	29.38	EUR	11:33:27	ISE	00447009238TRLO0-1
115	29.38	EUR	11:33:27	ISE	00447009239TRLO0-1
7	29.38	EUR	11:33:27	ISE	00447009240TRLO0-1
31	29.38	EUR	11:33:29	ISE	00447009246TRLO0-1
37	29.38	EUR	11:33:29	ISE	00447009247TRLO0-1
68	29.37	EUR	11:34:46	ISE	00447009572TRLO0-1
396	29.43	EUR	11:39:24	ISE	00447010690TRLO0-1
49	29.43	EUR	11:39:30	ISE	00447010718TRLO0-1
23	29.43	EUR	11:39:30	ISE	00447010719TRLO0-1
176	29.43	EUR	11:39:30	ISE	00447010720TRLO0-1
130	29.41	EUR	11:40:26	ISE	00447011031TRLO0-1
240	29.41	EUR	11:41:34	ISE	00447011436TRLO0-1
250	29.5	EUR	12:30:11	ISE	00447020171TRLO0-1
200	29.5	EUR	12:30:11	ISE	00447020172TRLO0-1
126	29.48	EUR	12:31:27	ISE	00447020361TRLO0-1
130	29.47	EUR	12:33:03	ISE	00447020519TRLO0-1
135	29.47	EUR	12:34:07	ISE	00447020680TRLO0-1
215	29.48	EUR	12:37:41	ISE	00447021239TRLO0-1
135	29.48	EUR	12:37:58	ISE	00447021274TRLO0-1
67	29.47	EUR	12:38:28	ISE	00447021385TRLO0-1
126	29.46	EUR	12:39:43	ISE	00447021494TRLO0-1
124	29.45	EUR	12:42:13	ISE	00447021815TRLO0-1
225	29.45	EUR	12:46:40	ISE	00447022409TRLO0-1
369	29.49	EUR	12:49:23	ISE	00447022753TRLO0-1
127	29.47	EUR	12:50:20	ISE	00447022897TRLO0-1
87	29.46	EUR	12:52:04	ISE	00447023054TRLO0-1
37	29.46	EUR	12:52:04	ISE	00447023055TRLO0-1
312	29.5	EUR	12:55:24	ISE	00447023513TRLO0-1
67	29.48	EUR	12:56:26	ISE	00447023611TRLO0-1
224	29.51	EUR	13:00:08	ISE	00447024044TRLO0-1
230	29.49	EUR	13:03:09	ISE	00447024522TRLO0-1
125	29.48	EUR	13:04:46	ISE	00447024759TRLO0-1
7	29.5	EUR	13:08:23	ISE	00447025136TRLO0-1
244	29.5	EUR	13:08:23	ISE	00447025137TRLO0-1
130	29.5	EUR	13:08:23	ISE	00447025138TRLO0-1
126	29.48	EUR	13:09:30	ISE	00447025295TRLO0-1
62	29.5	EUR	13:13:26	ISE	00447026160TRLO0-1
148	29.49	EUR	13:15:21	ISE	00447026595TRLO0-1
200	29.49	EUR	13:15:21	ISE	00447026598TRLO0-1
83	29.49	EUR	13:15:21	ISE	00447026602TRLO0-1
77	29.54	EUR	13:19:16	ISE	00447027383TRLO0-1
135	29.55	EUR	13:20:05	ISE	00447027576TRLO0-1
125	29.55	EUR	13:20:06	ISE	00447027580TRLO0-1
254	29.54	EUR	13:20:22	ISE	00447027633TRLO0-1
26	29.54	EUR	13:20:24	ISE	00447027641TRLO0-1
133	29.54	EUR	13:20:24	ISE	00447027642TRLO0-1
125	29.52	EUR	13:22:18	ISE	00447028033TRLO0-1
229	29.52	EUR	13:27:45	ISE	00447028971TRLO0-1
182	29.52	EUR	13:27:46	ISE	00447028972TRLO0-1
232	29.51	EUR	13:30:56	ISE	00447029449TRLO0-1
301	29.5	EUR	13:32:30	ISE	00447029656TRLO0-1
445	29.5	EUR	13:37:21	ISE	00447030519TRLO0-1
13	29.5	EUR	13:37:21	ISE	00447030520TRLO0-1
349	29.51	EUR	13:39:59	ISE	00447031004TRLO0-1
75	29.51	EUR	13:39:59	ISE	00447031012TRLO0-1
67	29.5	EUR	13:40:53	ISE	00447031134TRLO0-1
124	29.55	EUR	13:48:46	ISE	00447032794TRLO0-1
67	29.55	EUR	13:48:46	ISE	00447032795TRLO0-1
371	29.54	EUR	13:49:02	ISE	00447032831TRLO0-1
91	29.54	EUR	13:49:02	ISE	00447032832TRLO0-1
2	29.56	EUR	13:55:22	ISE	00447033796TRLO0-1
165	29.55	EUR	13:57:09	ISE	00447034050TRLO0-1
388	29.55	EUR	13:57:09	ISE	00447034052TRLO0-1
318	29.55	EUR	13:57:55	ISE	00447034151TRLO0-1
27	29.55	EUR	13:57:55	ISE	00447034157TRLO0-1
90	29.55	EUR	13:57:55	ISE	00447034160TRLO0-1
4	29.55	EUR	13:57:55	ISE	00447034164TRLO0-1
36	29.54	EUR	14:01:24	ISE	00447034969TRLO0-1
323	29.53	EUR	14:03:01	ISE	00447035228TRLO0-1
250	29.53	EUR	14:03:01	ISE	00447035229TRLO0-1
66	29.52	EUR	14:03:22	ISE	00447035301TRLO0-1
2	29.52	EUR	14:03:22	ISE	00447035302TRLO0-1
67	29.51	EUR	14:04:14	ISE	00447035485TRLO0-1
67	29.49	EUR	14:04:22	ISE	00447035501TRLO0-1
126	29.47	EUR	14:05:43	ISE	00447035734TRLO0-1
127	29.48	EUR	14:06:47	ISE	00447035923TRLO0-1
127	29.47	EUR	14:08:06	ISE	00447036112TRLO0-1
233	29.47	EUR	14:11:10	ISE	00447036590TRLO0-1
70	29.47	EUR	14:11:10	ISE	00447036591TRLO0-1
69	29.44	EUR	14:12:10	ISE	00447036870TRLO0-1
130	29.44	EUR	14:13:15	ISE	00447037047TRLO0-1
77	29.44	EUR	14:13:15	ISE	00447037049TRLO0-1
170	29.45	EUR	14:15:42	ISE	00447037601TRLO0-1
241	29.45	EUR	14:15:42	ISE	00447037602TRLO0-1
203	29.47	EUR	14:18:26	ISE	00447038125TRLO0-1
232	29.47	EUR	14:18:30	ISE	00447038138TRLO0-1
4	29.49	EUR	14:21:14	ISE	00447038665TRLO0-1
148	29.49	EUR	14:23:35	ISE	00447039095TRLO0-1
62	29.49	EUR	14:24:01	ISE	00447039140TRLO0-1
141	29.48	EUR	14:24:12	ISE	00447039182TRLO0-1
68	29.48	EUR	14:24:21	ISE	00447039219TRLO0-1
111	29.48	EUR	14:24:47	ISE	00447039262TRLO0-1
58	29.48	EUR	14:24:48	ISE	00447039264TRLO0-1
62	29.48	EUR	14:25:57	ISE	00447039459TRLO0-1
61	29.48	EUR	14:26:22	ISE	00447039544TRLO0-1
30	29.47	EUR	14:26:34	ISE	00447039574TRLO0-1
163	29.47	EUR	14:26:34	ISE	00447039575TRLO0-1
90	29.47	EUR	14:26:34	ISE	00447039576TRLO0-1
135	29.47	EUR	14:26:34	ISE	00447039577TRLO0-1
48	29.46	EUR	14:30:06	ISE	00447040331TRLO0-1
324	29.46	EUR	14:30:06	ISE	00447040332TRLO0-1
91	29.46	EUR	14:30:06	ISE	00447040333TRLO0-1
43	29.46	EUR	14:30:06	ISE	00447040334TRLO0-1
63	29.46	EUR	14:30:06	ISE	00447040335TRLO0-1
48	29.46	EUR	14:30:06	ISE	00447040336TRLO0-1
128	29.45	EUR	14:30:32	ISE	00447040548TRLO0-1
112	29.46	EUR	14:30:55	ISE	00447040739TRLO0-1
123	29.47	EUR	14:32:25	ISE	00447041220TRLO0-1
42	29.47	EUR	14:32:25	ISE	00447041222TRLO0-1
340	29.46	EUR	14:32:49	ISE	00447041304TRLO0-1
148	29.46	EUR	14:32:50	ISE	00447041308TRLO0-1
4	29.46	EUR	14:32:59	ISE	00447041331TRLO0-1
63	29.46	EUR	14:32:59	ISE	00447041332TRLO0-1
279	29.44	EUR	14:34:01	ISE	00447041742TRLO0-1
7	29.44	EUR	14:34:05	ISE	00447041786TRLO0-1
65	29.44	EUR	14:34:05	ISE	00447041787TRLO0-1
67	29.42	EUR	14:34:16	ISE	00447041887TRLO0-1
223	29.42	EUR	14:34:56	ISE	00447042108TRLO0-1
47	29.42	EUR	14:35:17	ISE	00447042309TRLO0-1
75	29.42	EUR	14:35:28	ISE	00447042350TRLO0-1
126	29.43	EUR	14:35:45	ISE	00447042403TRLO0-1
53	29.43	EUR	14:37:02	ISE	00447042807TRLO0-1
112	29.43	EUR	14:37:02	ISE	00447042808TRLO0-1
72	29.43	EUR	14:37:02	ISE	00447042809TRLO0-1
145	29.43	EUR	14:37:04	ISE	00447042813TRLO0-1
392	29.44	EUR	14:38:41	ISE	00447043367TRLO0-1
22	29.44	EUR	14:38:41	ISE	00447043368TRLO0-1
70	29.47	EUR	14:40:12	ISE	00447043890TRLO0-1
83	29.47	EUR	14:40:13	ISE	00447043893TRLO0-1
121	29.48	EUR	14:42:04	ISE	00447044420TRLO0-1
115	29.49	EUR	14:42:31	ISE	00447044600TRLO0-1
16	29.49	EUR	14:42:31	ISE	00447044601TRLO0-1
10	29.49	EUR	14:42:32	ISE	00447044603TRLO0-1
69	29.48	EUR	14:42:55	ISE	00447044699TRLO0-1
68	29.48	EUR	14:43:09	ISE	00447044746TRLO0-1
69	29.47	EUR	14:43:29	ISE	00447044939TRLO0-1
84	29.48	EUR	14:44:21	ISE	00447045171TRLO0-1
67	29.47	EUR	14:44:33	ISE	00447045268TRLO0-1
67	29.48	EUR	14:44:58	ISE	00447045372TRLO0-1
68	29.46	EUR	14:45:27	ISE	00447045485TRLO0-1
134	29.44	EUR	14:46:15	ISE	00447045711TRLO0-1
21	29.47	EUR	14:47:43	ISE	00447046216TRLO0-1
7	29.46	EUR	14:48:22	ISE	00447046420TRLO0-1
307	29.46	EUR	14:48:22	ISE	00447046424TRLO0-1
133	29.45	EUR	14:49:21	ISE	00447046631TRLO0-1
133	29.44	EUR	14:50:23	ISE	00447046887TRLO0-1
89	29.44	EUR	14:50:23	ISE	00447046889TRLO0-1
67	29.42	EUR	14:50:52	ISE	00447047088TRLO0-1
10	29.41	EUR	14:51:29	ISE	00447047268TRLO0-1
59	29.41	EUR	14:51:29	ISE	00447047269TRLO0-1
127	29.4	EUR	14:52:36	ISE	00447047535TRLO0-1
16	29.39	EUR	14:53:09	ISE	00447047728TRLO0-1
53	29.39	EUR	14:53:09	ISE	00447047729TRLO0-1
44	29.43	EUR	14:54:07	ISE	00447048080TRLO0-1
84	29.43	EUR	14:54:13	ISE	00447048102TRLO0-1
67	29.42	EUR	14:54:35	ISE	00447048184TRLO0-1
6	29.42	EUR	14:55:10	ISE	00447048311TRLO0-1
63	29.42	EUR	14:55:10	ISE	00447048315TRLO0-1
29	29.42	EUR	14:56:20	ISE	00447048517TRLO0-1
20	29.42	EUR	14:56:20	ISE	00447048518TRLO0-1
39	29.42	EUR	14:56:21	ISE	00447048519TRLO0-1
80	29.42	EUR	14:57:10	ISE	00447048659TRLO0-1
63	29.41	EUR	14:59:40	ISE	00447049381TRLO0-1
282	29.41	EUR	14:59:40	ISE	00447049385TRLO0-1
221	29.41	EUR	14:59:41	ISE	00447049392TRLO0-1
68	29.43	EUR	15:01:30	ISE	00447049986TRLO0-1
112	29.43	EUR	15:01:30	ISE	00447049987TRLO0-1
63	29.43	EUR	15:01:30	ISE	00447049988TRLO0-1
117	29.43	EUR	15:01:30	ISE	00447049989TRLO0-1
73	29.44	EUR	15:03:32	ISE	00447050607TRLO0-1
67	29.44	EUR	15:03:39	ISE	00447050637TRLO0-1
274	29.43	EUR	15:03:41	ISE	00447050648TRLO0-1
135	29.42	EUR	15:04:32	ISE	00447050862TRLO0-1
222	29.45	EUR	15:06:11	ISE	00447051322TRLO0-1
82	29.45	EUR	15:06:14	ISE	00447051339TRLO0-1
68	29.43	EUR	15:06:52	ISE	00447051460TRLO0-1
128	29.42	EUR	15:07:31	ISE	00447051645TRLO0-1
52	29.43	EUR	15:09:15	ISE	00447052227TRLO0-1
31	29.43	EUR	15:09:15	ISE	00447052228TRLO0-1
2	29.43	EUR	15:09:16	ISE	00447052229TRLO0-1
32	29.43	EUR	15:09:17	ISE	00447052239TRLO0-1
6	29.43	EUR	15:09:17	ISE	00447052240TRLO0-1
173	29.42	EUR	15:09:42	ISE	00447052434TRLO0-1
85	29.42	EUR	15:09:42	ISE	00447052444TRLO0-1
1	29.42	EUR	15:10:32	ISE	00447052631TRLO0-1
132	29.42	EUR	15:10:32	ISE	00447052642TRLO0-1
70	29.41	EUR	15:10:53	ISE	00447052747TRLO0-1
158	29.43	EUR	15:11:38	ISE	00447052921TRLO0-1
425	29.42	EUR	15:13:14	ISE	00447053410TRLO0-1
488	29.42	EUR	15:13:14	ISE	00447053414TRLO0-1
274	29.41	EUR	15:14:05	ISE	00447053674TRLO0-1
87	29.41	EUR	15:14:05	ISE	00447053690TRLO0-1
17	29.41	EUR	15:14:05	ISE	00447053691TRLO0-1
67	29.41	EUR	15:15:20	ISE	00447054133TRLO0-1
69	29.46	EUR	15:26:52	ISE	00447057147TRLO0-1
67	29.46	EUR	15:27:16	ISE	00447057230TRLO0-1
96	29.46	EUR	15:27:19	ISE	00447057237TRLO0-1
68	29.46	EUR	15:27:21	ISE	00447057251TRLO0-1
300	29.48	EUR	15:28:01	ISE	00447057412TRLO0-1
320	29.48	EUR	15:28:03	ISE	00447057416TRLO0-1
140	29.5	EUR	15:29:35	ISE	00447057902TRLO0-1
254	29.5	EUR	15:29:35	ISE	00447057903TRLO0-1
63	29.5	EUR	15:29:39	ISE	00447057925TRLO0-1
70	29.5	EUR	15:29:40	ISE	00447057927TRLO0-1
65	29.5	EUR	15:29:52	ISE	00447058058TRLO0-1
81	29.5	EUR	15:29:53	ISE	00447058061TRLO0-1
68	29.5	EUR	15:29:57	ISE	00447058078TRLO0-1
207	29.49	EUR	15:30:00	ISE	00447058133TRLO0-1
72	29.48	EUR	15:30:10	ISE	00447058218TRLO0-1
70	29.48	EUR	15:30:23	ISE	00447058312TRLO0-1
259	29.47	EUR	15:31:09	ISE	00447058506TRLO0-1
87	29.47	EUR	15:32:14	ISE	00447058805TRLO0-1
62	29.47	EUR	15:32:23	ISE	00447058839TRLO0-1
71	29.47	EUR	15:32:24	ISE	00447058840TRLO0-1
46	29.47	EUR	15:32:24	ISE	00447058843TRLO0-1
61	29.48	EUR	15:33:07	ISE	00447059095TRLO0-1
334	29.47	EUR	15:33:11	ISE	00447059102TRLO0-1
86	29.47	EUR	15:33:12	ISE	00447059108TRLO0-1
9	29.46	EUR	15:33:56	ISE	00447059281TRLO0-1
207	29.46	EUR	15:33:56	ISE	00447059282TRLO0-1
36	29.46	EUR	15:33:56	ISE	00447059283TRLO0-1
69	29.47	EUR	15:35:16	ISE	00447059600TRLO0-1
157	29.46	EUR	15:35:26	ISE	00447059671TRLO0-1
118	29.46	EUR	15:35:26	ISE	00447059672TRLO0-1
189	29.46	EUR	15:35:26	ISE	00447059675TRLO0-1
36	29.45	EUR	15:35:45	ISE	00447059760TRLO0-1
96	29.45	EUR	15:35:45	ISE	00447059761TRLO0-1
69	29.44	EUR	15:36:03	ISE	00447059866TRLO0-1
449	29.46	EUR	15:38:11	ISE	00447060602TRLO0-1
250	29.46	EUR	15:38:11	ISE	00447060607TRLO0-1
92	29.46	EUR	15:38:11	ISE	00447060609TRLO0-1
70	29.45	EUR	15:38:15	ISE	00447060639TRLO0-1
131	29.44	EUR	15:38:50	ISE	00447060774TRLO0-1
101	29.41	EUR	15:38:50	ISE	00447060775TRLO0-1
63	29.41	EUR	15:39:54	ISE	00447061021TRLO0-1
63	29.41	EUR	15:40:03	ISE	00447061054TRLO0-1
70	29.41	EUR	15:40:11	ISE	00447061078TRLO0-1
54	29.41	EUR	15:40:19	ISE	00447061139TRLO0-1
9	29.41	EUR	15:40:19	ISE	00447061140TRLO0-1
68	29.41	EUR	15:40:28	ISE	00447061161TRLO0-1
156	29.41	EUR	15:40:49	ISE	00447061378TRLO0-1
63	29.41	EUR	15:40:58	ISE	00447061416TRLO0-1
63	29.41	EUR	15:41:05	ISE	00447061457TRLO0-1
64	29.41	EUR	15:41:13	ISE	00447061493TRLO0-1
69	29.41	EUR	15:41:21	ISE	00447061525TRLO0-1
179	29.41	EUR	15:41:52	ISE	00447061616TRLO0-1
113	29.41	EUR	15:41:52	ISE	00447061617TRLO0-1
19	29.41	EUR	15:41:52	ISE	00447061618TRLO0-1
240	29.41	EUR	15:41:52	ISE	00447061619TRLO0-1
70	29.39	EUR	15:42:05	ISE	00447061668TRLO0-1
250	29.41	EUR	15:43:03	ISE	00447061991TRLO0-1
61	29.41	EUR	15:43:03	ISE	00447061992TRLO0-1
32	29.41	EUR	15:43:03	ISE	00447061993TRLO0-1
134	29.41	EUR	15:43:03	ISE	00447061994TRLO0-1
262	29.4	EUR	15:43:52	ISE	00447062215TRLO0-1
100	29.4	EUR	15:43:52	ISE	00447062229TRLO0-1
108	29.41	EUR	15:44:43	ISE	00447062553TRLO0-1
69	29.41	EUR	15:44:46	ISE	00447062567TRLO0-1
23	29.41	EUR	15:44:46	ISE	00447062569TRLO0-1
38	29.4	EUR	15:45:01	ISE	00447062625TRLO0-1
188	29.4	EUR	15:45:01	ISE	00447062626TRLO0-1
129	29.4	EUR	15:45:01	ISE	00447062627TRLO0-1
255	29.42	EUR	15:46:15	ISE	00447062914TRLO0-1
40	29.42	EUR	15:46:15	ISE	00447062917TRLO0-1
5	29.42	EUR	15:46:15	ISE	00447062920TRLO0-1
217	29.42	EUR	15:46:16	ISE	00447062926TRLO0-1
131	29.42	EUR	15:47:29	ISE	00447063358TRLO0-1
27	29.41	EUR	15:47:35	ISE	00447063395TRLO0-1
276	29.41	EUR	15:47:35	ISE	00447063398TRLO0-1
148	29.41	EUR	15:47:35	ISE	00447063405TRLO0-1
66	29.42	EUR	15:48:34	ISE	00447063865TRLO0-1
63	29.42	EUR	15:48:59	ISE	00447063969TRLO0-1
68	29.42	EUR	15:49:05	ISE	00447064002TRLO0-1
64	29.42	EUR	15:49:11	ISE	00447064036TRLO0-1
68	29.42	EUR	15:49:14	ISE	00447064067TRLO0-1
68	29.34	EUR	16:12:04	ISE	00447072971TRLO0-1
241	29.35	EUR	16:13:48	ISE	00447073783TRLO0-1
85	29.35	EUR	16:13:48	ISE	00447073784TRLO0-1
66	29.35	EUR	16:14:01	ISE	00447073851TRLO0-1
65	29.36	EUR	16:14:17	ISE	00447073953TRLO0-1
63	29.36	EUR	16:14:33	ISE	00447074092TRLO0-1
65	29.36	EUR	16:14:50	ISE	00447074179TRLO0-1
43	29.38	EUR	16:16:13	ISE	00447074680TRLO0-1

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 [email protected] or visit www.rns.com.

END

POSCKCDDABDDPKK