Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Tuesday 15 October, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 8425P
CRH PLC
15 October 2019
 

 

 

 

 

15th October 2019

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 14th 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: 

95,000

Highest price paid per share:

€31.11

Lowest price paid per share:

€30.69

Volume weighted average price paid:

€30.8945

 

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 50,905,106 of its ordinary shares in treasury which represents 6.03% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 792,485,232 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

30.8945

95,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

45

30.81

EUR

08:00:09

ISE

00447442031TRLO0-1

19

30.81

EUR

08:00:20

ISE

00447443304TRLO0-1

50

30.88

EUR

08:01:05

ISE

00447444689TRLO0-1

90

30.88

EUR

08:01:23

ISE

00447444793TRLO0-1

51

30.88

EUR

08:01:24

ISE

00447444797TRLO0-1

151

30.86

EUR

08:01:33

ISE

00447444826TRLO0-1

203

30.82

EUR

08:02:11

ISE

00447444951TRLO0-1

64

30.78

EUR

08:02:27

ISE

00447445023TRLO0-1

189

30.84

EUR

08:03:47

ISE

00447445347TRLO0-1

298

30.84

EUR

08:03:55

ISE

00447445396TRLO0-1

4

30.82

EUR

08:03:59

ISE

00447445401TRLO0-1

58

30.86

EUR

08:04:35

ISE

00447445542TRLO0-1

5

30.86

EUR

08:04:36

ISE

00447445544TRLO0-1

30

30.86

EUR

08:05:01

ISE

00447445787TRLO0-1

10

30.86

EUR

08:05:01

ISE

00447445788TRLO0-1

169

30.86

EUR

08:05:01

ISE

00447445790TRLO0-1

114

30.85

EUR

08:05:01

ISE

00447445794TRLO0-1

38

30.84

EUR

08:05:01

ISE

00447445795TRLO0-1

73

30.84

EUR

08:05:01

ISE

00447445798TRLO0-1

12

30.84

EUR

08:05:01

ISE

00447445799TRLO0-1

99

30.84

EUR

08:05:01

ISE

00447445801TRLO0-1

131

30.83

EUR

08:05:14

ISE

00447445878TRLO0-1

96

30.83

EUR

08:05:14

ISE

00447445885TRLO0-1

51

30.83

EUR

08:05:14

ISE

00447445886TRLO0-1

427

30.85

EUR

08:06:31

ISE

00447446478TRLO0-1

250

30.85

EUR

08:06:31

ISE

00447446479TRLO0-1

62

30.85

EUR

08:06:31

ISE

00447446480TRLO0-1

16

30.85

EUR

08:06:31

ISE

00447446482TRLO0-1

172

30.85

EUR

08:06:31

ISE

00447446483TRLO0-1

369

30.86

EUR

08:07:01

ISE

00447446769TRLO0-1

131

30.83

EUR

08:07:21

ISE

00447446896TRLO0-1

119

30.83

EUR

08:07:21

ISE

00447446899TRLO0-1

26

30.81

EUR

08:07:56

ISE

00447447083TRLO0-1

11

30.81

EUR

08:07:56

ISE

00447447084TRLO0-1

189

30.81

EUR

08:07:57

ISE

00447447085TRLO0-1

161

30.8

EUR

08:07:59

ISE

00447447093TRLO0-1

66

30.77

EUR

08:08:06

ISE

00447447143TRLO0-1

28

30.76

EUR

08:08:11

ISE

00447447160TRLO0-1

33

30.83

EUR

08:09:26

ISE

00447447465TRLO0-1

9

30.83

EUR

08:09:26

ISE

00447447466TRLO0-1

252

30.82

EUR

08:09:32

ISE

00447447479TRLO0-1

172

30.82

EUR

08:09:32

ISE

00447447481TRLO0-1

11

30.83

EUR

08:09:39

ISE

00447447554TRLO0-1

260

30.83

EUR

08:09:39

ISE

00447447555TRLO0-1

83

30.83

EUR

08:09:39

ISE

00447447558TRLO0-1

265

30.83

EUR

08:09:39

ISE

00447447559TRLO0-1

15

30.83

EUR

08:09:40

ISE

00447447560TRLO0-1

4

30.82

EUR

08:11:08

ISE

00447447905TRLO0-1

184

30.82

EUR

08:11:08

ISE

00447447906TRLO0-1

312

30.82

EUR

08:11:08

ISE

00447447908TRLO0-1

102

30.82

EUR

08:11:08

ISE

00447447909TRLO0-1

103

30.82

EUR

08:11:08

ISE

00447447910TRLO0-1

107

30.82

EUR

08:11:08

ISE

00447447911TRLO0-1

265

30.79

EUR

08:11:58

ISE

00447448148TRLO0-1

97

30.79

EUR

08:11:58

ISE

00447448151TRLO0-1

131

30.79

EUR

08:14:03

ISE

00447448529TRLO0-1

130

30.79

EUR

08:14:03

ISE

00447448530TRLO0-1

126

30.78

EUR

08:14:28

ISE

00447448765TRLO0-1

75

30.78

EUR

08:14:28

ISE

00447448766TRLO0-1

436

30.78

EUR

08:16:19

ISE

00447449292TRLO0-1

423

30.78

EUR

08:16:19

ISE

00447449293TRLO0-1

125

30.8

EUR

08:16:47

ISE

00447449404TRLO0-1

123

30.8

EUR

08:16:47

ISE

00447449405TRLO0-1

534

30.85

EUR

08:18:59

ISE

00447449910TRLO0-1

117

30.85

EUR

08:18:59

ISE

00447449911TRLO0-1

91

30.85

EUR

08:18:59

ISE

00447449912TRLO0-1

46

30.85

EUR

08:18:59

ISE

00447449913TRLO0-1

13

30.85

EUR

08:18:59

ISE

00447449914TRLO0-1

212

30.85

EUR

08:18:59

ISE

00447449919TRLO0-1

53

30.85

EUR

08:18:59

ISE

00447449920TRLO0-1

53

30.85

EUR

08:19:21

ISE

00447450129TRLO0-1

82

30.85

EUR

08:19:21

ISE

00447450130TRLO0-1

22

30.85

EUR

08:19:21

ISE

00447450131TRLO0-1

131

30.86

EUR

08:19:39

ISE

00447450184TRLO0-1

81

30.86

EUR

08:19:45

ISE

00447450192TRLO0-1

66

30.85

EUR

08:19:48

ISE

00447450193TRLO0-1

171

30.9

EUR

08:20:37

ISE

00447450386TRLO0-1

126

30.9

EUR

08:20:37

ISE

00447450388TRLO0-1

105

30.9

EUR

08:20:39

ISE

00447450400TRLO0-1

231

30.93

EUR

08:22:01

ISE

00447450625TRLO0-1

175

30.93

EUR

08:22:01

ISE

00447450626TRLO0-1

1

30.92

EUR

08:22:32

ISE

00447450734TRLO0-1

428

30.92

EUR

08:23:37

ISE

00447450995TRLO0-1

195

30.92

EUR

08:23:37

ISE

00447450996TRLO0-1

180

30.92

EUR

08:27:01

ISE

00447451571TRLO0-1

143

30.92

EUR

08:27:01

ISE

00447451572TRLO0-1

113

30.92

EUR

08:27:01

ISE

00447451573TRLO0-1

250

30.92

EUR

08:27:01

ISE

00447451574TRLO0-1

114

30.92

EUR

08:27:01

ISE

00447451575TRLO0-1

43

30.92

EUR

08:27:01

ISE

00447451576TRLO0-1

124

30.92

EUR

08:27:01

ISE

00447451577TRLO0-1

170

30.92

EUR

08:27:01

ISE

00447451578TRLO0-1

105

30.9

EUR

08:27:30

ISE

00447451679TRLO0-1

68

30.89

EUR

08:27:45

ISE

00447451729TRLO0-1

121

30.88

EUR

08:28:13

ISE

00447451821TRLO0-1

286

30.9

EUR

08:30:15

ISE

00447452217TRLO0-1

289

30.9

EUR

08:30:15

ISE

00447452218TRLO0-1

280

30.93

EUR

08:31:46

ISE

00447452568TRLO0-1

73

30.93

EUR

08:31:46

ISE

00447452571TRLO0-1

65

30.93

EUR

08:32:13

ISE

00447452690TRLO0-1

64

30.93

EUR

08:32:32

ISE

00447452770TRLO0-1

126

30.92

EUR

08:33:00

ISE

00447452918TRLO0-1

64

30.91

EUR

08:33:15

ISE

00447453048TRLO0-1

80

30.91

EUR

08:34:25

ISE

00447453333TRLO0-1

186

30.91

EUR

08:34:25

ISE

00447453334TRLO0-1

65

30.9

EUR

08:34:40

ISE

00447453460TRLO0-1

48

30.9

EUR

08:35:52

ISE

00447453745TRLO0-1

174

30.9

EUR

08:35:52

ISE

00447453746TRLO0-1

113

30.88

EUR

08:36:31

ISE

00447453993TRLO0-1

12

30.88

EUR

08:36:31

ISE

00447453997TRLO0-1

64

30.87

EUR

08:36:45

ISE

00447454075TRLO0-1

128

30.85

EUR

08:37:26

ISE

00447454221TRLO0-1

11

30.85

EUR

08:37:32

ISE

00447454233TRLO0-1

53

30.85

EUR

08:37:32

ISE

00447454234TRLO0-1

148

30.83

EUR

08:38:45

ISE

00447454457TRLO0-1

16

30.83

EUR

08:38:45

ISE

00447454460TRLO0-1

99

30.83

EUR

08:38:45

ISE

00447454461TRLO0-1

64

30.82

EUR

08:39:06

ISE

00447454540TRLO0-1

82

30.82

EUR

08:39:34

ISE

00447454640TRLO0-1

36

30.82

EUR

08:39:34

ISE

00447454641TRLO0-1

64

30.81

EUR

08:40:03

ISE

00447454740TRLO0-1

22

30.8

EUR

08:40:09

ISE

00447454780TRLO0-1

43

30.8

EUR

08:40:09

ISE

00447454781TRLO0-1

86

30.8

EUR

08:40:54

ISE

00447454880TRLO0-1

134

30.8

EUR

08:41:33

ISE

00447455059TRLO0-1

127

30.8

EUR

08:42:48

ISE

00447455297TRLO0-1

86

30.8

EUR

08:42:49

ISE

00447455307TRLO0-1

76

30.83

EUR

08:46:44

ISE

00447456016TRLO0-1

73

30.83

EUR

08:46:44

ISE

00447456017TRLO0-1

45

30.83

EUR

08:46:44

ISE

00447456022TRLO0-1

127

30.83

EUR

08:47:43

ISE

00447456260TRLO0-1

127

30.83

EUR

08:47:43

ISE

00447456262TRLO0-1

93

30.83

EUR

08:47:43

ISE

00447456263TRLO0-1

263

30.81

EUR

08:49:08

ISE

00447456504TRLO0-1

130

30.81

EUR

08:49:08

ISE

00447456505TRLO0-1

66

30.8

EUR

08:49:23

ISE

00447456540TRLO0-1

66

30.82

EUR

08:51:56

ISE

00447457024TRLO0-1

63

30.82

EUR

08:53:07

ISE

00447457223TRLO0-1

26

30.81

EUR

08:53:08

ISE

00447457234TRLO0-1

283

30.81

EUR

08:53:08

ISE

00447457235TRLO0-1

178

30.81

EUR

08:53:08

ISE

00447457236TRLO0-1

238

30.8

EUR

08:53:19

ISE

00447457282TRLO0-1

284

30.8

EUR

08:53:42

ISE

00447457339TRLO0-1

160

30.8

EUR

08:53:42

ISE

00447457340TRLO0-1

24

30.8

EUR

08:53:42

ISE

00447457341TRLO0-1

192

30.78

EUR

08:54:37

ISE

00447457516TRLO0-1

60

30.78

EUR

08:54:37

ISE

00447457517TRLO0-1

75

30.78

EUR

08:54:37

ISE

00447457519TRLO0-1

429

30.8

EUR

08:58:02

ISE

00447458191TRLO0-1

421

30.8

EUR

08:58:11

ISE

00447458217TRLO0-1

92

30.8

EUR

08:58:11

ISE

00447458222TRLO0-1

368

30.8

EUR

09:00:44

ISE

00447458823TRLO0-1

143

30.8

EUR

09:00:44

ISE

00447458824TRLO0-1

100

30.8

EUR

09:00:44

ISE

00447458825TRLO0-1

41

30.8

EUR

09:00:44

ISE

00447458826TRLO0-1

54

30.78

EUR

09:00:57

ISE

00447458893TRLO0-1

13

30.78

EUR

09:00:57

ISE

00447458894TRLO0-1

126

30.77

EUR

09:01:15

ISE

00447459004TRLO0-1

465

30.77

EUR

09:04:00

ISE

00447459741TRLO0-1

251

30.76

EUR

09:04:23

ISE

00447459883TRLO0-1

62

30.76

EUR

09:04:23

ISE

00447459885TRLO0-1

56

30.76

EUR

09:04:33

ISE

00447459917TRLO0-1

209

30.76

EUR

09:04:40

ISE

00447459935TRLO0-1

200

30.76

EUR

09:04:40

ISE

00447459945TRLO0-1

1

30.76

EUR

09:04:40

ISE

00447459948TRLO0-1

60

30.75

EUR

09:04:45

ISE

00447459992TRLO0-1

69

30.77

EUR

09:06:56

ISE

00447460575TRLO0-1

140

30.77

EUR

09:07:02

ISE

00447460609TRLO0-1

1

30.77

EUR

09:07:02

ISE

00447460610TRLO0-1

75

30.77

EUR

09:07:02

ISE

00447460612TRLO0-1

72

30.8

EUR

09:08:57

ISE

00447460958TRLO0-1

147

30.8

EUR

09:08:57

ISE

00447460959TRLO0-1

109

30.8

EUR

09:08:57

ISE

00447460961TRLO0-1

41

30.8

EUR

09:08:57

ISE

00447460962TRLO0-1

180

30.8

EUR

09:08:57

ISE

00447460963TRLO0-1

250

30.8

EUR

09:08:57

ISE

00447460964TRLO0-1

24

30.8

EUR

09:08:57

ISE

00447460965TRLO0-1

105

30.8

EUR

09:08:57

ISE

00447460966TRLO0-1

109

30.79

EUR

09:10:09

ISE

00447461172TRLO0-1

122

30.79

EUR

09:10:09

ISE

00447461173TRLO0-1

457

30.79

EUR

09:11:23

ISE

00447461390TRLO0-1

35

30.79

EUR

09:11:23

ISE

00447461391TRLO0-1

383

30.82

EUR

09:13:45

ISE

00447461861TRLO0-1

396

30.82

EUR

09:13:45

ISE

00447461876TRLO0-1

161

30.82

EUR

09:13:45

ISE

00447461879TRLO0-1

235

30.82

EUR

09:13:45

ISE

00447461880TRLO0-1

85

30.82

EUR

09:13:45

ISE

00447461882TRLO0-1

68

30.79

EUR

09:14:01

ISE

00447461943TRLO0-1

73

30.78

EUR

09:14:15

ISE

00447462010TRLO0-1

359

30.79

EUR

09:16:30

ISE

00447462475TRLO0-1

239

30.78

EUR

09:16:31

ISE

00447462478TRLO0-1

136

30.77

EUR

09:17:16

ISE

00447462692TRLO0-1

151

30.77

EUR

09:17:16

ISE

00447462693TRLO0-1

228

30.77

EUR

09:17:38

ISE

00447462770TRLO0-1

135

30.77

EUR

09:17:38

ISE

00447462771TRLO0-1

27

30.77

EUR

09:17:38

ISE

00447462772TRLO0-1

60

30.77

EUR

09:18:02

ISE

00447462848TRLO0-1

40

30.77

EUR

09:18:02

ISE

00447462852TRLO0-1

38

30.77

EUR

09:18:02

ISE

00447462858TRLO0-1

41

30.77

EUR

09:18:02

ISE

00447462861TRLO0-1

120

30.76

EUR

09:18:30

ISE

00447462964TRLO0-1

195

30.75

EUR

09:19:13

ISE

00447463109TRLO0-1

111

30.75

EUR

09:19:23

ISE

00447463183TRLO0-1

68

30.75

EUR

09:19:23

ISE

00447463185TRLO0-1

227

30.77

EUR

09:20:11

ISE

00447463355TRLO0-1

27

30.77

EUR

09:20:11

ISE

00447463358TRLO0-1

175

30.76

EUR

09:21:20

ISE

00447463580TRLO0-1

50

30.76

EUR

09:21:20

ISE

00447463581TRLO0-1

1

30.76

EUR

09:21:20

ISE

00447463582TRLO0-1

65

30.75

EUR

09:21:28

ISE

00447463598TRLO0-1

87

30.74

EUR

09:22:53

ISE

00447463966TRLO0-1

154

30.74

EUR

09:22:53

ISE

00447463967TRLO0-1

58

30.74

EUR

09:22:54

ISE

00447463968TRLO0-1

22

30.74

EUR

09:22:54

ISE

00447463969TRLO0-1

135

30.81

EUR

09:25:25

ISE

00447464482TRLO0-1

19

30.81

EUR

09:25:25

ISE

00447464484TRLO0-1

62

30.81

EUR

09:25:25

ISE

00447464485TRLO0-1

154

30.81

EUR

09:25:25

ISE

00447464486TRLO0-1

150

30.81

EUR

09:25:25

ISE

00447464487TRLO0-1

15

30.81

EUR

09:25:25

ISE

00447464488TRLO0-1

125

30.81

EUR

09:27:08

ISE

00447464815TRLO0-1

100

30.81

EUR

09:27:08

ISE

00447464816TRLO0-1

140

30.81

EUR

09:27:08

ISE

00447464817TRLO0-1

203

30.84

EUR

09:29:32

ISE

00447465198TRLO0-1

195

30.84

EUR

09:29:37

ISE

00447465202TRLO0-1

164

30.83

EUR

09:30:09

ISE

00447465295TRLO0-1

238

30.83

EUR

09:31:18

ISE

00447465523TRLO0-1

127

30.82

EUR

09:31:53

ISE

00447465646TRLO0-1

19

30.8

EUR

09:32:52

ISE

00447465795TRLO0-1

196

30.8

EUR

09:33:30

ISE

00447465864TRLO0-1

100

30.8

EUR

09:33:32

ISE

00447465871TRLO0-1

127

30.79

EUR

09:34:09

ISE

00447465948TRLO0-1

127

30.76

EUR

09:34:49

ISE

00447466056TRLO0-1

353

30.81

EUR

09:39:43

ISE

00447466745TRLO0-1

26

30.84

EUR

09:42:03

ISE

00447467143TRLO0-1

50

30.86

EUR

09:43:20

ISE

00447467349TRLO0-1

6

30.86

EUR

09:43:20

ISE

00447467350TRLO0-1

9

30.86

EUR

09:43:21

ISE

00447467351TRLO0-1

392

30.86

EUR

09:45:01

ISE

00447467576TRLO0-1

301

30.86

EUR

09:45:01

ISE

00447467577TRLO0-1

379

30.86

EUR

09:45:08

ISE

00447467602TRLO0-1

454

30.85

EUR

09:45:33

ISE

00447467661TRLO0-1

99

30.85

EUR

09:45:33

ISE

00447467662TRLO0-1

274

30.83

EUR

10:04:15

ISE

00447471295TRLO0-1

223

30.83

EUR

10:04:15

ISE

00447471299TRLO0-1

106

30.83

EUR

10:04:15

ISE

00447471305TRLO0-1

250

30.83

EUR

10:04:15

ISE

00447471307TRLO0-1

65

30.9

EUR

10:18:32

ISE

00447473936TRLO0-1

166

30.89

EUR

10:19:58

ISE

00447474123TRLO0-1

26

30.89

EUR

10:19:58

ISE

00447474128TRLO0-1

63

30.89

EUR

10:19:58

ISE

00447474129TRLO0-1

10

30.89

EUR

10:19:58

ISE

00447474134TRLO0-1

66

30.83

EUR

10:20:02

ISE

00447474403TRLO0-1

111

30.76

EUR

10:20:29

ISE

00447474932TRLO0-1

32

30.77

EUR

10:20:31

ISE

00447474945TRLO0-1

15

30.77

EUR

10:20:31

ISE

00447474946TRLO0-1

15

30.77

EUR

10:20:32

ISE

00447474948TRLO0-1

217

30.71

EUR

10:21:27

ISE

00447475339TRLO0-1

12

30.71

EUR

10:21:28

ISE

00447475340TRLO0-1

200

30.71

EUR

10:23:03

ISE

00447475810TRLO0-1

4

30.71

EUR

10:23:03

ISE

00447475812TRLO0-1

266

30.73

EUR

10:24:41

ISE

00447476040TRLO0-1

71

30.73

EUR

10:24:41

ISE

00447476044TRLO0-1

18

30.72

EUR

10:25:09

ISE

00447476109TRLO0-1

81

30.72

EUR

10:25:09

ISE

00447476110TRLO0-1

312

30.74

EUR

10:26:09

ISE

00447476203TRLO0-1

183

30.74

EUR

10:26:09

ISE

00447476204TRLO0-1

5

30.72

EUR

10:26:19

ISE

00447476221TRLO0-1

64

30.72

EUR

10:26:19

ISE

00447476222TRLO0-1

39

30.71

EUR

10:26:48

ISE

00447476304TRLO0-1

99

30.71

EUR

10:26:48

ISE

00447476307TRLO0-1

384

30.71

EUR

10:27:57

ISE

00447476476TRLO0-1

95

30.7

EUR

10:28:07

ISE

00447476521TRLO0-1

62

30.7

EUR

10:28:07

ISE

00447476523TRLO0-1

68

30.7

EUR

10:28:07

ISE

00447476524TRLO0-1

93

30.7

EUR

10:28:07

ISE

00447476525TRLO0-1

69

30.7

EUR

10:28:19

ISE

00447476571TRLO0-1

51

30.69

EUR

10:29:09

ISE

00447476750TRLO0-1

197

30.69

EUR

10:29:09

ISE

00447476753TRLO0-1

37

30.69

EUR

10:29:19

ISE

00447476822TRLO0-1

60

30.71

EUR

10:31:05

ISE

00447477204TRLO0-1

398

30.71

EUR

10:31:09

ISE

00447477242TRLO0-1

39

30.71

EUR

10:31:10

ISE

00447477248TRLO0-1

373

30.71

EUR

10:31:11

ISE

00447477249TRLO0-1

37

30.7

EUR

10:31:15

ISE

00447477268TRLO0-1

48

30.7

EUR

10:31:28

ISE

00447477295TRLO0-1

98

30.7

EUR

10:31:28

ISE

00447477296TRLO0-1

361

30.73

EUR

10:34:01

ISE

00447477897TRLO0-1

116

30.73

EUR

10:35:42

ISE

00447478224TRLO0-1

354

30.73

EUR

10:35:43

ISE

00447478247TRLO0-1

279

30.72

EUR

10:35:58

ISE

00447478315TRLO0-1

116

30.72

EUR

10:35:58

ISE

00447478316TRLO0-1

133

30.71

EUR

10:36:33

ISE

00447478453TRLO0-1

75

30.71

EUR

10:36:34

ISE

00447478466TRLO0-1

209

30.73

EUR

10:39:27

ISE

00447479047TRLO0-1

161

30.73

EUR

10:39:27

ISE

00447479057TRLO0-1

252

30.74

EUR

10:40:36

ISE

00447479193TRLO0-1

76

30.74

EUR

10:40:36

ISE

00447479197TRLO0-1

134

30.74

EUR

10:40:36

ISE

00447479199TRLO0-1

69

30.73

EUR

10:40:49

ISE

00447479241TRLO0-1

69

30.72

EUR

10:41:05

ISE

00447479299TRLO0-1

135

30.71

EUR

10:41:24

ISE

00447479351TRLO0-1

271

30.74

EUR

10:42:43

ISE

00447479576TRLO0-1

169

30.74

EUR

10:42:43

ISE

00447479577TRLO0-1

303

30.73

EUR

10:44:27

ISE

00447479799TRLO0-1

196

30.73

EUR

10:44:27

ISE

00447479811TRLO0-1

101

30.73

EUR

10:44:27

ISE

00447479814TRLO0-1

66

30.72

EUR

10:44:32

ISE

00447479938TRLO0-1

448

30.75

EUR

10:46:18

ISE

00447480327TRLO0-1

296

30.75

EUR

10:46:18

ISE

00447480331TRLO0-1

355

30.76

EUR

10:48:38

ISE

00447480774TRLO0-1

429

30.76

EUR

10:48:44

ISE

00447480791TRLO0-1

71

30.76

EUR

10:48:44

ISE

00447480793TRLO0-1

265

30.76

EUR

10:50:04

ISE

00447481013TRLO0-1

137

30.76

EUR

10:50:04

ISE

00447481015TRLO0-1

166

30.76

EUR

10:50:41

ISE

00447481079TRLO0-1

154

30.76

EUR

10:50:41

ISE

00447481083TRLO0-1

72

30.75

EUR

10:51:00

ISE

00447481112TRLO0-1

213

30.74

EUR

10:51:35

ISE

00447481234TRLO0-1

147

30.74

EUR

10:51:38

ISE

00447481261TRLO0-1

187

30.76

EUR

10:53:48

ISE

00447481731TRLO0-1

64

30.76

EUR

10:53:48

ISE

00447481732TRLO0-1

104

30.76

EUR

10:53:48

ISE

00447481733TRLO0-1

141

30.75

EUR

10:54:25

ISE

00447481913TRLO0-1

286

30.77

EUR

10:55:27

ISE

00447482101TRLO0-1

237

30.77

EUR

10:55:27

ISE

00447482102TRLO0-1

13

30.77

EUR

10:55:27

ISE

00447482103TRLO0-1

224

30.77

EUR

10:55:27

ISE

00447482104TRLO0-1

474

30.76

EUR

10:55:51

ISE

00447482180TRLO0-1

128

30.76

EUR

10:55:51

ISE

00447482182TRLO0-1

111

30.8

EUR

10:57:53

ISE

00447482441TRLO0-1

38

30.8

EUR

10:57:53

ISE

00447482442TRLO0-1

46

30.8

EUR

10:57:53

ISE

00447482443TRLO0-1

153

30.8

EUR

10:58:22

ISE

00447482529TRLO0-1

75

30.79

EUR

10:58:40

ISE

00447482556TRLO0-1

99

30.79

EUR

10:58:48

ISE

00447482565TRLO0-1

125

30.78

EUR

10:59:11

ISE

00447482605TRLO0-1

175

30.78

EUR

10:59:38

ISE

00447482634TRLO0-1

97

30.78

EUR

10:59:38

ISE

00447482635TRLO0-1

371

30.81

EUR

11:01:07

ISE

00447482860TRLO0-1

93

30.81

EUR

11:01:07

ISE

00447482864TRLO0-1

279

30.82

EUR

11:04:03

ISE

00447483194TRLO0-1

323

30.84

EUR

11:06:41

ISE

00447483556TRLO0-1

506

30.84

EUR

11:06:47

ISE

00447483568TRLO0-1

200

30.84

EUR

11:06:47

ISE

00447483569TRLO0-1

187

30.84

EUR

11:06:47

ISE

00447483570TRLO0-1

309

30.83

EUR

11:07:52

ISE

00447483717TRLO0-1

243

30.84

EUR

11:09:10

ISE

00447483917TRLO0-1

177

30.84

EUR

11:10:51

ISE

00447484140TRLO0-1

142

30.83

EUR

11:11:18

ISE

00447484239TRLO0-1

255

30.82

EUR

11:12:54

ISE

00447484472TRLO0-1

7

30.82

EUR

11:12:54

ISE

00447484474TRLO0-1

85

30.82

EUR

11:12:54

ISE

00447484478TRLO0-1

65

30.82

EUR

11:13:21

ISE

00447484571TRLO0-1

338

30.84

EUR

11:15:53

ISE

00447484857TRLO0-1

804

30.87

EUR

11:20:40

ISE

00447485471TRLO0-1

224

30.87

EUR

11:20:40

ISE

00447485472TRLO0-1

120

30.87

EUR

11:21:15

ISE

00447485557TRLO0-1

49

30.9

EUR

11:27:50

ISE

00447486545TRLO0-1

44

30.91

EUR

11:29:01

ISE

00447486642TRLO0-1

16

30.91

EUR

11:29:01

ISE

00447486643TRLO0-1

693

30.91

EUR

11:29:01

ISE

00447486645TRLO0-1

451

30.91

EUR

11:29:01

ISE

00447486646TRLO0-1

64

30.9

EUR

11:29:26

ISE

00447486718TRLO0-1

125

30.89

EUR

11:30:28

ISE

00447486919TRLO0-1

227

30.93

EUR

11:37:44

ISE

00447488074TRLO0-1

480

30.93

EUR

11:37:54

ISE

00447488087TRLO0-1

458

30.93

EUR

11:39:09

ISE

00447488283TRLO0-1

559

30.92

EUR

11:40:12

ISE

00447488413TRLO0-1

123

30.9

EUR

11:40:44

ISE

00447488457TRLO0-1

128

30.89

EUR

11:41:10

ISE

00447488507TRLO0-1

141

30.88

EUR

11:42:12

ISE

00447488720TRLO0-1

153

30.88

EUR

11:42:53

ISE

00447488825TRLO0-1

80

30.88

EUR

11:42:53

ISE

00447488844TRLO0-1

61

30.88

EUR

11:42:53

ISE

00447488846TRLO0-1

49

30.9

EUR

11:46:31

ISE

00447489255TRLO0-1

294

30.88

EUR

11:47:36

ISE

00447489345TRLO0-1

257

30.88

EUR

11:47:36

ISE

00447489346TRLO0-1

121

30.9

EUR

11:49:13

ISE

00447489544TRLO0-1

60

30.9

EUR

11:49:13

ISE

00447489545TRLO0-1

107

30.9

EUR

11:49:13

ISE

00447489546TRLO0-1

594

30.97

EUR

11:54:19

ISE

00447490357TRLO0-1

129

30.98

EUR

11:54:27

ISE

00447490404TRLO0-1

229

30.98

EUR

11:54:27

ISE

00447490405TRLO0-1

74

30.98

EUR

11:54:27

ISE

00447490407TRLO0-1

92

31.01

EUR

11:55:16

ISE

00447490558TRLO0-1

65

31.01

EUR

11:55:33

ISE

00447490594TRLO0-1

146

31

EUR

11:57:00

ISE

00447490841TRLO0-1

65

31

EUR

11:57:18

ISE

00447490901TRLO0-1

342

31.07

EUR

11:59:55

ISE

00447491261TRLO0-1

210

31.05

EUR

12:02:06

ISE

00447491534TRLO0-1

76

31.05

EUR

12:02:06

ISE

00447491536TRLO0-1

66

31.04

EUR

12:02:28

ISE

00447491631TRLO0-1

66

31.02

EUR

12:03:10

ISE

00447491746TRLO0-1

1

30.99

EUR

12:03:31

ISE

00447491787TRLO0-1

65

30.99

EUR

12:03:31

ISE

00447491788TRLO0-1

66

30.98

EUR

12:04:02

ISE

00447491829TRLO0-1

261

30.98

EUR

12:05:58

ISE

00447492105TRLO0-1

124

30.99

EUR

12:06:48

ISE

00447492202TRLO0-1

120

30.99

EUR

12:07:41

ISE

00447492271TRLO0-1

75

31.02

EUR

12:10:54

ISE

00447492585TRLO0-1

175

31.02

EUR

12:10:54

ISE

00447492586TRLO0-1

65

31.01

EUR

12:11:10

ISE

00447492604TRLO0-1

201

31.01

EUR

12:13:59

ISE

00447492868TRLO0-1

8

31.01

EUR

12:14:02

ISE

00447492871TRLO0-1

67

31.01

EUR

12:14:02

ISE

00447492872TRLO0-1

139

31.03

EUR

12:15:40

ISE

00447493012TRLO0-1

180

31.03

EUR

12:15:40

ISE

00447493013TRLO0-1

65

31.03

EUR

12:16:10

ISE

00447493051TRLO0-1

371

31.05

EUR

12:18:39

ISE

00447493308TRLO0-1

166

31.05

EUR

12:18:39

ISE

00447493309TRLO0-1

224

31.06

EUR

12:20:45

ISE

00447493545TRLO0-1

107

31.06

EUR

12:20:45

ISE

00447493546TRLO0-1

183

31.06

EUR

12:22:43

ISE

00447493804TRLO0-1

67

31.06

EUR

12:22:43

ISE

00447493811TRLO0-1

2

31.06

EUR

12:22:43

ISE

00447493813TRLO0-1

124

31.05

EUR

12:24:14

ISE

00447494052TRLO0-1

124

31.04

EUR

12:24:46

ISE

00447494129TRLO0-1

90

31.1

EUR

12:29:13

ISE

00447494630TRLO0-1

172

31.1

EUR

12:29:13

ISE

00447494632TRLO0-1

143

31.1

EUR

12:29:13

ISE

00447494634TRLO0-1

64

31.1

EUR

12:35:06

ISE

00447495408TRLO0-1

55

31.07

EUR

12:56:11

ISE

00447499031TRLO0-1

5

31.07

EUR

12:56:24

ISE

00447499085TRLO0-1

64

31.07

EUR

12:56:33

ISE

00447499110TRLO0-1

176

31.07

EUR

12:57:10

ISE

00447499214TRLO0-1

97

31.06

EUR

12:57:27

ISE

00447499245TRLO0-1

132

31.08

EUR

13:00:14

ISE

00447499671TRLO0-1

51

31.08

EUR

13:00:14

ISE

00447499672TRLO0-1

101

31.08

EUR

13:00:14

ISE

00447499674TRLO0-1

64

31.06

EUR

13:00:37

ISE

00447499746TRLO0-1

107

31.06

EUR

13:03:51

ISE

00447500394TRLO0-1

109

31.06

EUR

13:03:51

ISE

00447500396TRLO0-1

24

31.06

EUR

13:03:51

ISE

00447500399TRLO0-1

109

31.06

EUR

13:03:51

ISE

00447500400TRLO0-1

280

31.03

EUR

13:06:47

ISE

00447500739TRLO0-1

120

31.03

EUR

13:08:14

ISE

00447500906TRLO0-1

75

31.03

EUR

13:08:38

ISE

00447500990TRLO0-1

64

31.02

EUR

13:09:09

ISE

00447501076TRLO0-1

125

31.02

EUR

13:10:11

ISE

00447501223TRLO0-1

125

31

EUR

13:11:51

ISE

00447501435TRLO0-1

78

30.99

EUR

13:12:03

ISE

00447501447TRLO0-1

49

30.99

EUR

13:12:29

ISE

00447501509TRLO0-1

65

31

EUR

13:12:59

ISE

00447501611TRLO0-1

393

31.01

EUR

13:16:44

ISE

00447502184TRLO0-1

86

31.01

EUR

13:16:44

ISE

00447502186TRLO0-1

42

31

EUR

13:17:20

ISE

00447502263TRLO0-1

22

31

EUR

13:17:20

ISE

00447502264TRLO0-1

88

30.98

EUR

13:18:53

ISE

00447502504TRLO0-1

96

31

EUR

13:20:46

ISE

00447502750TRLO0-1

59

31

EUR

13:21:06

ISE

00447502798TRLO0-1

250

30.99

EUR

13:21:13

ISE

00447502812TRLO0-1

19

30.99

EUR

13:21:13

ISE

00447502816TRLO0-1

60

31.01

EUR

13:26:54

ISE

00447503593TRLO0-1

313

31

EUR

13:27:43

ISE

00447503777TRLO0-1

190

31

EUR

13:27:43

ISE

00447503778TRLO0-1

219

30.98

EUR

13:30:25

ISE

00447504301TRLO0-1

75

30.98

EUR

13:30:26

ISE

00447504304TRLO0-1

238

30.97

EUR

13:31:57

ISE

00447504545TRLO0-1

244

30.98

EUR

13:35:05

ISE

00447505083TRLO0-1

231

30.98

EUR

13:35:05

ISE

00447505084TRLO0-1

8

30.99

EUR

13:38:10

ISE

00447505539TRLO0-1

53

30.99

EUR

13:38:10

ISE

00447505540TRLO0-1

80

30.99

EUR

13:38:10

ISE

00447505541TRLO0-1

57

30.99

EUR

13:38:11

ISE

00447505542TRLO0-1

122

30.99

EUR

13:40:13

ISE

00447505975TRLO0-1

5

30.99

EUR

13:40:14

ISE

00447505976TRLO0-1

71

30.99

EUR

13:40:14

ISE

00447505978TRLO0-1

222

30.99

EUR

13:41:44

ISE

00447506187TRLO0-1

203

30.99

EUR

13:41:44

ISE

00447506188TRLO0-1

220

30.98

EUR

13:44:38

ISE

00447506548TRLO0-1

79

30.98

EUR

13:44:39

ISE

00447506550TRLO0-1

64

30.98

EUR

13:45:34

ISE

00447506689TRLO0-1

64

30.97

EUR

13:45:59

ISE

00447506720TRLO0-1

123

30.97

EUR

13:47:52

ISE

00447506971TRLO0-1

97

30.98

EUR

13:51:45

ISE

00447507325TRLO0-1

307

30.97

EUR

13:51:52

ISE

00447507337TRLO0-1

66

30.97

EUR

13:51:52

ISE

00447507338TRLO0-1

126

30.97

EUR

13:53:15

ISE

00447507492TRLO0-1

119

30.96

EUR

13:54:36

ISE

00447507680TRLO0-1

6

30.96

EUR

13:54:36

ISE

00447507682TRLO0-1

81

30.96

EUR

13:54:36

ISE

00447507683TRLO0-1

66

30.93

EUR

13:55:28

ISE

00447507862TRLO0-1

246

30.95

EUR

13:57:07

ISE

00447508075TRLO0-1

249

30.94

EUR

13:57:07

ISE

00447508076TRLO0-1

151

30.94

EUR

13:57:25

ISE

00447508108TRLO0-1

84

30.99

EUR

13:59:25

ISE

00447508434TRLO0-1

96

30.99

EUR

13:59:39

ISE

00447508485TRLO0-1

91

30.99

EUR

13:59:56

ISE

00447508528TRLO0-1

72

30.99

EUR

14:00:31

ISE

00447508597TRLO0-1

37

30.99

EUR

14:00:32

ISE

00447508604TRLO0-1

159

31

EUR

14:01:38

ISE

00447508756TRLO0-1

127

31

EUR

14:02:16

ISE

00447508851TRLO0-1

250

30.99

EUR

14:02:19

ISE

00447508863TRLO0-1

66

30.99

EUR

14:02:19

ISE

00447508864TRLO0-1

285

30.99

EUR

14:02:19

ISE

00447508865TRLO0-1

17

30.99

EUR

14:02:19

ISE

00447508866TRLO0-1

12

30.99

EUR

14:02:19

ISE

00447508867TRLO0-1

4

30.99

EUR

14:03:20

ISE

00447509039TRLO0-1

100

31.04

EUR

14:06:34

ISE

00447509652TRLO0-1

102

31.04

EUR

14:06:39

ISE

00447509671TRLO0-1

566

31.03

EUR

14:06:47

ISE

00447509700TRLO0-1

125

31.02

EUR

14:07:50

ISE

00447509902TRLO0-1

239

31.02

EUR

14:10:28

ISE

00447510291TRLO0-1

190

31.02

EUR

14:10:28

ISE

00447510293TRLO0-1

30

31.03

EUR

14:11:17

ISE

00447510411TRLO0-1

96

31.03

EUR

14:11:17

ISE

00447510412TRLO0-1

139

31.02

EUR

14:12:59

ISE

00447510597TRLO0-1

90

31.02

EUR

14:13:00

ISE

00447510598TRLO0-1

66

31.02

EUR

14:13:34

ISE

00447510692TRLO0-1

126

31.02

EUR

14:14:53

ISE

00447510859TRLO0-1

64

31.01

EUR

14:14:53

ISE

00447510860TRLO0-1

10

31.02

EUR

14:14:53

ISE

00447510861TRLO0-1

117

30.98

EUR

14:15:41

ISE

00447510980TRLO0-1

74

30.98

EUR

14:16:52

ISE

00447511165TRLO0-1

95

30.98

EUR

14:16:53

ISE

00447511170TRLO0-1

127

30.98

EUR

14:18:20

ISE

00447511347TRLO0-1

89

30.98

EUR

14:18:21

ISE

00447511348TRLO0-1

11

30.98

EUR

14:19:55

ISE

00447511554TRLO0-1

124

30.98

EUR

14:19:55

ISE

00447511555TRLO0-1

96

30.98

EUR

14:20:00

ISE

00447511561TRLO0-1

65

30.97

EUR

14:20:24

ISE

00447511619TRLO0-1

36

30.96

EUR

14:21:21

ISE

00447511763TRLO0-1

159

30.96

EUR

14:21:27

ISE

00447511791TRLO0-1

59

30.95

EUR

14:24:45

ISE

00447512291TRLO0-1

137

30.96

EUR

14:25:41

ISE

00447512432TRLO0-1

53

30.96

EUR

14:25:41

ISE

00447512433TRLO0-1

59

30.96

EUR

14:25:48

ISE

00447512445TRLO0-1

64

30.95

EUR

14:26:06

ISE

00447512467TRLO0-1

136

31.01

EUR

14:28:00

ISE

00447512929TRLO0-1

76

31.01

EUR

14:28:02

ISE

00447512948TRLO0-1

80

31.03

EUR

14:28:19

ISE

00447513027TRLO0-1

499

31.03

EUR

14:28:37

ISE

00447513102TRLO0-1

134

31.03

EUR

14:28:48

ISE

00447513151TRLO0-1

6

31.03

EUR

14:28:48

ISE

00447513152TRLO0-1

84

31.03

EUR

14:28:49

ISE

00447513154TRLO0-1

237

31.03

EUR

14:29:59

ISE

00447513319TRLO0-1

34

30.99

EUR

14:30:10

ISE

00447513394TRLO0-1

34

30.99

EUR

14:30:10

ISE

00447513395TRLO0-1

130

30.99

EUR

14:30:35

ISE

00447513546TRLO0-1

13

30.97

EUR

14:30:40

ISE

00447513566TRLO0-1

56

30.97

EUR

14:30:40

ISE

00447513569TRLO0-1

304

31.03

EUR

14:32:26

ISE

00447513947TRLO0-1

250

31.03

EUR

14:32:26

ISE

00447513948TRLO0-1

194

31.03

EUR

14:32:27

ISE

00447513950TRLO0-1

69

31.01

EUR

14:32:38

ISE

00447513993TRLO0-1

135

31

EUR

14:32:57

ISE

00447514083TRLO0-1

100

31

EUR

14:33:14

ISE

00447514192TRLO0-1

26

31

EUR

14:33:14

ISE

00447514193TRLO0-1

137

30.98

EUR

14:33:41

ISE

00447514258TRLO0-1

100

30.98

EUR

14:34:51

ISE

00447514533TRLO0-1

282

30.99

EUR

14:35:10

ISE

00447514652TRLO0-1

200

30.98

EUR

14:35:43

ISE

00447514725TRLO0-1

35

30.98

EUR

14:35:43

ISE

00447514726TRLO0-1

214

30.98

EUR

14:35:43

ISE

00447514727TRLO0-1

126

30.98

EUR

14:36:07

ISE

00447514837TRLO0-1

135

30.97

EUR

14:36:31

ISE

00447514944TRLO0-1

50

30.96

EUR

14:36:50

ISE

00447514997TRLO0-1

79

30.96

EUR

14:36:50

ISE

00447514998TRLO0-1

126

30.95

EUR

14:37:08

ISE

00447515049TRLO0-1

126

30.94

EUR

14:37:29

ISE

00447515143TRLO0-1

66

30.93

EUR

14:37:39

ISE

00447515162TRLO0-1

126

30.92

EUR

14:38:04

ISE

00447515216TRLO0-1

200

30.95

EUR

14:39:32

ISE

00447515547TRLO0-1

254

30.95

EUR

14:40:01

ISE

00447515603TRLO0-1

248

30.95

EUR

14:40:05

ISE

00447515634TRLO0-1

100

30.95

EUR

14:40:28

ISE

00447515676TRLO0-1

20

30.95

EUR

14:40:28

ISE

00447515677TRLO0-1

120

30.94

EUR

14:40:54

ISE

00447515744TRLO0-1

174

30.94

EUR

14:42:26

ISE

00447516019TRLO0-1

246

30.94

EUR

14:42:27

ISE

00447516022TRLO0-1

95

30.94

EUR

14:42:32

ISE

00447516056TRLO0-1

220

30.95

EUR

14:44:35

ISE

00447516531TRLO0-1

151

30.95

EUR

14:44:35

ISE

00447516532TRLO0-1

200

30.95

EUR

14:44:35

ISE

00447516533TRLO0-1

79

30.95

EUR

14:44:35

ISE

00447516534TRLO0-1

120

30.93

EUR

14:45:03

ISE

00447516608TRLO0-1

61

30.98

EUR

14:47:13

ISE

00447517231TRLO0-1

59

30.98

EUR

14:47:24

ISE

00447517291TRLO0-1

50

30.98

EUR

14:47:26

ISE

00447517305TRLO0-1

8

30.98

EUR

14:47:26

ISE

00447517306TRLO0-1

68

30.98

EUR

14:47:30

ISE

00447517310TRLO0-1

73

30.98

EUR

14:47:31

ISE

00447517311TRLO0-1

100

30.99

EUR

14:48:07

ISE

00447517472TRLO0-1

2

30.99

EUR

14:48:07

ISE

00447517473TRLO0-1

75

30.99

EUR

14:48:07

ISE

00447517477TRLO0-1

250

30.99

EUR

14:48:29

ISE

00447517577TRLO0-1

69

30.99

EUR

14:48:29

ISE

00447517578TRLO0-1

170

30.99

EUR

14:48:29

ISE

00447517579TRLO0-1

125

30.99

EUR

14:48:29

ISE

00447517580TRLO0-1

222

31

EUR

14:50:18

ISE

00447518141TRLO0-1

129

31

EUR

14:50:18

ISE

00447518142TRLO0-1

201

31

EUR

14:50:18

ISE

00447518143TRLO0-1

123

30.97

EUR

14:50:49

ISE

00447518262TRLO0-1

64

30.97

EUR

14:51:09

ISE

00447518333TRLO0-1

6

30.96

EUR

14:51:39

ISE

00447518572TRLO0-1

121

30.96

EUR

14:51:39

ISE

00447518573TRLO0-1

64

30.95

EUR

14:52:03

ISE

00447518722TRLO0-1

116

30.95

EUR

14:52:32

ISE

00447518862TRLO0-1

131

30.95

EUR

14:52:56

ISE

00447518914TRLO0-1

192

30.99

EUR

14:53:58

ISE

00447519103TRLO0-1

47

30.99

EUR

14:53:58

ISE

00447519104TRLO0-1

227

30.98

EUR

14:54:53

ISE

00447519257TRLO0-1

66

30.97

EUR

14:55:15

ISE

00447519404TRLO0-1

96

30.99

EUR

14:56:37

ISE

00447519752TRLO0-1

39

30.99

EUR

14:56:37

ISE

00447519754TRLO0-1

53

30.99

EUR

14:56:38

ISE

00447519770TRLO0-1

90

31

EUR

14:57:58

ISE

00447519982TRLO0-1

170

31.01

EUR

14:58:53

ISE

00447520450TRLO0-1

3

31.01

EUR

14:58:53

ISE

00447520451TRLO0-1

40

31.01

EUR

14:58:54

ISE

00447520453TRLO0-1

100

31.01

EUR

14:59:01

ISE

00447520466TRLO0-1

71

31

EUR

14:59:07

ISE

00447520496TRLO0-1

250

30.99

EUR

14:59:08

ISE

00447520497TRLO0-1

33

30.99

EUR

14:59:08

ISE

00447520500TRLO0-1

254

30.99

EUR

14:59:08

ISE

00447520502TRLO0-1

72

30.99

EUR

14:59:08

ISE

00447520504TRLO0-1

61

30.98

EUR

14:59:22

ISE

00447520543TRLO0-1

437

30.98

EUR

15:00:55

ISE

00447520941TRLO0-1

76

30.98

EUR

15:00:59

ISE

00447520949TRLO0-1

276

30.99

EUR

15:02:05

ISE

00447521418TRLO0-1

86

30.99

EUR

15:02:05

ISE

00447521419TRLO0-1

439

31.01

EUR

15:03:54

ISE

00447521939TRLO0-1

117

31.01

EUR

15:03:55

ISE

00447521941TRLO0-1

129

31.01

EUR

15:04:05

ISE

00447521969TRLO0-1

66

31.01

EUR

15:05:16

ISE

00447522276TRLO0-1

320

31.01

EUR

15:06:03

ISE

00447522632TRLO0-1

215

31.01

EUR

15:06:03

ISE

00447522642TRLO0-1

94

31

EUR

15:07:05

ISE

00447522824TRLO0-1

120

31

EUR

15:07:05

ISE

00447522825TRLO0-1

42

31

EUR

15:07:05

ISE

00447522826TRLO0-1

91

31

EUR

15:07:05

ISE

00447522827TRLO0-1

11

31.02

EUR

15:08:44

ISE

00447523553TRLO0-1

59

31.02

EUR

15:08:44

ISE

00447523554TRLO0-1

60

31.02

EUR

15:08:47

ISE

00447523556TRLO0-1

52

31.02

EUR

15:08:47

ISE

00447523562TRLO0-1

148

31.02

EUR

15:09:08

ISE

00447523670TRLO0-1

124

31.01

EUR

15:09:08

ISE

00447523671TRLO0-1

9

31.01

EUR

15:10:04

ISE

00447523878TRLO0-1

246

31.01

EUR

15:10:04

ISE

00447523879TRLO0-1

97

31.01

EUR

15:10:04

ISE

00447523881TRLO0-1

102

31.01

EUR

15:10:04

ISE

00447523882TRLO0-1

8

31.02

EUR

15:10:37

ISE

00447524090TRLO0-1

403

31.03

EUR

15:12:06

ISE

00447524462TRLO0-1

250

31.03

EUR

15:12:06

ISE

00447524465TRLO0-1

63

31.03

EUR

15:12:06

ISE

00447524466TRLO0-1

297

31.02

EUR

15:13:17

ISE

00447524751TRLO0-1

177

31.02

EUR

15:13:28

ISE

00447524792TRLO0-1

315

31.01

EUR

15:14:51

ISE

00447525253TRLO0-1

142

31.01

EUR

15:14:51

ISE

00447525255TRLO0-1

63

31

EUR

15:15:02

ISE

00447525334TRLO0-1

5

31

EUR

15:15:02

ISE

00447525335TRLO0-1

284

30.99

EUR

15:16:16

ISE

00447525758TRLO0-1

170

30.99

EUR

15:16:20

ISE

00447525771TRLO0-1

128

30.99

EUR

15:16:42

ISE

00447525874TRLO0-1

58

30.99

EUR

15:16:53

ISE

00447525920TRLO0-1

77

30.99

EUR

15:16:53

ISE

00447525921TRLO0-1

64

30.98

EUR

15:17:03

ISE

00447525964TRLO0-1

100

31.03

EUR

15:19:12

ISE

00447526549TRLO0-1

1

31.03

EUR

15:19:12

ISE

00447526550TRLO0-1

39

31.03

EUR

15:19:13

ISE

00447526556TRLO0-1

206

31.05

EUR

15:20:27

ISE

00447526914TRLO0-1

200

31.05

EUR

15:20:27

ISE

00447526916TRLO0-1

59

31.05

EUR

15:20:35

ISE

00447526949TRLO0-1

478

31.04

EUR

15:20:48

ISE

00447527010TRLO0-1

208

31.04

EUR

15:20:48

ISE

00447527024TRLO0-1

147

31.04

EUR

15:20:48

ISE

00447527027TRLO0-1

125

31.03

EUR

15:21:12

ISE

00447527127TRLO0-1

6

31.03

EUR

15:21:27

ISE

00447527205TRLO0-1

107

31.03

EUR

15:21:36

ISE

00447527242TRLO0-1

5

31.03

EUR

15:22:29

ISE

00447527485TRLO0-1

99

31.03

EUR

15:22:45

ISE

00447527522TRLO0-1

250

31.03

EUR

15:23:14

ISE

00447527669TRLO0-1

22

31.03

EUR

15:23:14

ISE

00447527670TRLO0-1

148

31.02

EUR

15:24:06

ISE

00447527899TRLO0-1

52

31.02

EUR

15:24:06

ISE

00447527900TRLO0-1

13

31.02

EUR

15:24:06

ISE

00447527901TRLO0-1

68

31.01

EUR

15:24:13

ISE

00447527958TRLO0-1

200

31.03

EUR

15:25:58

ISE

00447528543TRLO0-1

69

31.04

EUR

15:26:02

ISE

00447528585TRLO0-1

76

31.06

EUR

15:26:43

ISE

00447528815TRLO0-1

73

31.06

EUR

15:26:43

ISE

00447528816TRLO0-1

68

31.06

EUR

15:27:03

ISE

00447529012TRLO0-1

213

31.08

EUR

15:27:35

ISE

00447529279TRLO0-1

66

31.08

EUR

15:27:35

ISE

00447529280TRLO0-1

96

31.08

EUR

15:27:36

ISE

00447529281TRLO0-1

43

31.08

EUR

15:27:36

ISE

00447529282TRLO0-1

65

31.1

EUR

15:27:51

ISE

00447529567TRLO0-1

65

31.09

EUR

15:28:04

ISE

00447529639TRLO0-1

20

31.1

EUR

15:28:10

ISE

00447529687TRLO0-1

31

31.1

EUR

15:29:06

ISE

00447529959TRLO0-1

218

31.1

EUR

15:29:06

ISE

00447529960TRLO0-1

65

31.09

EUR

15:29:07

ISE

00447529963TRLO0-1

117

31.08

EUR

15:29:50

ISE

00447530215TRLO0-1

54

31.08

EUR

15:29:51

ISE

00447530223TRLO0-1

119

31.09

EUR

15:30:30

ISE

00447530474TRLO0-1

61

31.1

EUR

15:31:52

ISE

00447531072TRLO0-1

265

31.09

EUR

15:31:54

ISE

00447531099TRLO0-1

65

31.08

EUR

15:32:11

ISE

00447531192TRLO0-1

66

31.07

EUR

15:32:44

ISE

00447531455TRLO0-1

31

31.11

EUR

15:34:18

ISE

00447531974TRLO0-1

15

31.11

EUR

15:34:18

ISE

00447531975TRLO0-1

38

31.11

EUR

15:34:19

ISE

00447531976TRLO0-1

400

31.11

EUR

15:53:12

ISE

00447539615TRLO0-1

2

31.11

EUR

15:53:12

ISE

00447539618TRLO0-1

 

 


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
 
 
POSCKQDKFBDDCKD

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