Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Thursday 10 October, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 3589P
CRH PLC
10 October 2019
 

 

 

 

 

10th October 2019

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 9th 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 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 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

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