Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Monday 21 October, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 4515Q
CRH PLC
21 October 2019
 

 

 

 

 

21st October 2019

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 18th 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: 

93,000

Highest price paid per share:

€31.70

Lowest price paid per share:

€31.24

Volume weighted average price paid:

€31.3885

 

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 51,147,391 of its ordinary shares in treasury which represents 6.06% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 792,242,947 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74

 

ISIN:


IE0001827041

 

Intermediary name:

Societe Generale

 

Intermediary code:

O2RNE8IBXP4R0TD8PU42


 

Time zone:


BST


 

Currency:


EUR

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

EUR

31.3885

93,000                              

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

91

31.3

EUR

08:00:26

ISE

00448386989TRLO0-1

264

31.34

EUR

08:01:51

ISE

00448387936TRLO0-1

270

31.32

EUR

08:02:10

ISE

00448388031TRLO0-1

273

31.32

EUR

08:02:10

ISE

00448388033TRLO0-1

175

31.29

EUR

08:02:35

ISE

00448388158TRLO0-1

283

31.29

EUR

08:04:33

ISE

00448389137TRLO0-1

182

31.28

EUR

08:04:42

ISE

00448389189TRLO0-1

194

31.28

EUR

08:04:42

ISE

00448389191TRLO0-1

101

31.28

EUR

08:04:42

ISE

00448389194TRLO0-1

288

31.33

EUR

08:05:21

ISE

00448389582TRLO0-1

198

31.33

EUR

08:05:22

ISE

00448389584TRLO0-1

201

31.3

EUR

08:05:44

ISE

00448389829TRLO0-1

122

31.3

EUR

08:05:44

ISE

00448389831TRLO0-1

65

31.29

EUR

08:06:11

ISE

00448390120TRLO0-1

21

31.31

EUR

08:06:24

ISE

00448390205TRLO0-1

250

31.36

EUR

08:07:10

ISE

00448390649TRLO0-1

24

31.37

EUR

08:07:32

ISE

00448390756TRLO0-1

16

31.36

EUR

08:07:44

ISE

00448390804TRLO0-1

152

31.36

EUR

08:07:44

ISE

00448390805TRLO0-1

204

31.4

EUR

08:08:23

ISE

00448391052TRLO0-1

112

31.4

EUR

08:08:32

ISE

00448391126TRLO0-1

51

31.4

EUR

08:08:32

ISE

00448391127TRLO0-1

64

31.43

EUR

08:09:53

ISE

00448391556TRLO0-1

72

31.43

EUR

08:09:53

ISE

00448391561TRLO0-1

65

31.42

EUR

08:10:02

ISE

00448391626TRLO0-1

160

31.44

EUR

08:10:58

ISE

00448392026TRLO0-1

9

31.44

EUR

08:10:58

ISE

00448392027TRLO0-1

84

31.44

EUR

08:10:58

ISE

00448392030TRLO0-1

117

31.44

EUR

08:11:36

ISE

00448392245TRLO0-1

63

31.44

EUR

08:11:41

ISE

00448392263TRLO0-1

63

31.42

EUR

08:11:55

ISE

00448392318TRLO0-1

117

31.38

EUR

08:12:37

ISE

00448392576TRLO0-1

167

31.39

EUR

08:13:02

ISE

00448392748TRLO0-1

117

31.36

EUR

08:13:21

ISE

00448392952TRLO0-1

63

31.4

EUR

08:15:07

ISE

00448393657TRLO0-1

323

31.4

EUR

08:15:17

ISE

00448393693TRLO0-1

118

31.4

EUR

08:15:17

ISE

00448393694TRLO0-1

63

31.36

EUR

08:15:28

ISE

00448393745TRLO0-1

46

31.35

EUR

08:16:40

ISE

00448394287TRLO0-1

233

31.35

EUR

08:16:40

ISE

00448394288TRLO0-1

10

31.35

EUR

08:16:40

ISE

00448394290TRLO0-1

63

31.35

EUR

08:16:40

ISE

00448394291TRLO0-1

68

31.34

EUR

08:16:51

ISE

00448394328TRLO0-1

47

31.32

EUR

08:17:05

ISE

00448394504TRLO0-1

20

31.32

EUR

08:17:05

ISE

00448394507TRLO0-1

166

31.32

EUR

08:18:00

ISE

00448394884TRLO0-1

104

31.32

EUR

08:18:00

ISE

00448394891TRLO0-1

187

31.37

EUR

08:20:18

ISE

00448395957TRLO0-1

290

31.37

EUR

08:20:19

ISE

00448395963TRLO0-1

19

31.34

EUR

08:22:23

ISE

00448396926TRLO0-1

218

31.34

EUR

08:22:23

ISE

00448396928TRLO0-1

255

31.33

EUR

08:23:07

ISE

00448397128TRLO0-1

69

31.33

EUR

08:23:08

ISE

00448397148TRLO0-1

233

31.34

EUR

08:24:21

ISE

00448397601TRLO0-1

76

31.34

EUR

08:24:21

ISE

00448397602TRLO0-1

76

31.34

EUR

08:24:23

ISE

00448397621TRLO0-1

123

31.34

EUR

08:24:23

ISE

00448397622TRLO0-1

120

31.38

EUR

08:27:49

ISE

00448398890TRLO0-1

66

31.38

EUR

08:28:03

ISE

00448398975TRLO0-1

87

31.39

EUR

08:28:26

ISE

00448399159TRLO0-1

37

31.39

EUR

08:28:26

ISE

00448399160TRLO0-1

196

31.39

EUR

08:31:51

ISE

00448400313TRLO0-1

344

31.39

EUR

08:31:51

ISE

00448400314TRLO0-1

365

31.43

EUR

08:33:02

ISE

00448400816TRLO0-1

250

31.43

EUR

08:33:02

ISE

00448400821TRLO0-1

209

31.43

EUR

08:33:02

ISE

00448400822TRLO0-1

117

31.41

EUR

08:33:36

ISE

00448401073TRLO0-1

70

31.41

EUR

08:33:36

ISE

00448401074TRLO0-1

396

31.42

EUR

08:35:54

ISE

00448401867TRLO0-1

267

31.42

EUR

08:36:00

ISE

00448401928TRLO0-1

120

31.4

EUR

08:36:34

ISE

00448402212TRLO0-1

68

31.4

EUR

08:36:34

ISE

00448402213TRLO0-1

125

31.37

EUR

08:37:26

ISE

00448402429TRLO0-1

63

31.35

EUR

08:37:55

ISE

00448402543TRLO0-1

291

31.38

EUR

08:39:20

ISE

00448403030TRLO0-1

157

31.37

EUR

08:40:17

ISE

00448403264TRLO0-1

165

31.37

EUR

08:42:00

ISE

00448403778TRLO0-1

124

31.37

EUR

08:42:09

ISE

00448403830TRLO0-1

120

31.36

EUR

08:42:38

ISE

00448403951TRLO0-1

130

31.35

EUR

08:43:32

ISE

00448404199TRLO0-1

48

31.33

EUR

08:43:51

ISE

00448404241TRLO0-1

17

31.33

EUR

08:43:51

ISE

00448404243TRLO0-1

130

31.32

EUR

08:44:49

ISE

00448404484TRLO0-1

62

31.34

EUR

08:45:40

ISE

00448404838TRLO0-1

65

31.34

EUR

08:45:40

ISE

00448404839TRLO0-1

176

31.36

EUR

08:51:43

ISE

00448406418TRLO0-1

171

31.35

EUR

08:51:48

ISE

00448406461TRLO0-1

373

31.35

EUR

08:51:48

ISE

00448406464TRLO0-1

30

31.35

EUR

08:51:48

ISE

00448406474TRLO0-1

242

31.35

EUR

08:51:48

ISE

00448406475TRLO0-1

237

31.34

EUR

08:53:25

ISE

00448407050TRLO0-1

89

31.34

EUR

08:53:25

ISE

00448407051TRLO0-1

65

31.34

EUR

08:53:45

ISE

00448407197TRLO0-1

309

31.36

EUR

08:55:32

ISE

00448407850TRLO0-1

551

31.38

EUR

08:59:38

ISE

00448408854TRLO0-1

76

31.38

EUR

08:59:38

ISE

00448408856TRLO0-1

133

31.38

EUR

08:59:38

ISE

00448408858TRLO0-1

125

31.37

EUR

09:00:09

ISE

00448409049TRLO0-1

52

31.37

EUR

09:03:50

ISE

00448410280TRLO0-1

129

31.36

EUR

09:03:58

ISE

00448410313TRLO0-1

58

31.37

EUR

09:04:19

ISE

00448410473TRLO0-1

67

31.37

EUR

09:04:55

ISE

00448410731TRLO0-1

690

31.36

EUR

09:05:28

ISE

00448411085TRLO0-1

236

31.36

EUR

09:05:49

ISE

00448411234TRLO0-1

588

31.37

EUR

09:08:21

ISE

00448411821TRLO0-1

43

31.35

EUR

09:09:21

ISE

00448412061TRLO0-1

86

31.35

EUR

09:09:21

ISE

00448412062TRLO0-1

89

31.35

EUR

09:09:21

ISE

00448412064TRLO0-1

285

31.36

EUR

09:11:15

ISE

00448412629TRLO0-1

73

31.36

EUR

09:11:15

ISE

00448412631TRLO0-1

49

31.34

EUR

09:11:44

ISE

00448412815TRLO0-1

15

31.34

EUR

09:11:44

ISE

00448412816TRLO0-1

95

31.32

EUR

09:12:35

ISE

00448413126TRLO0-1

20

31.32

EUR

09:12:35

ISE

00448413129TRLO0-1

79

31.32

EUR

09:12:35

ISE

00448413134TRLO0-1

48

31.31

EUR

09:13:26

ISE

00448413349TRLO0-1

51

31.31

EUR

09:13:26

ISE

00448413350TRLO0-1

16

31.31

EUR

09:13:26

ISE

00448413351TRLO0-1

103

31.3

EUR

09:14:09

ISE

00448413514TRLO0-1

71

31.3

EUR

09:14:11

ISE

00448413517TRLO0-1

105

31.32

EUR

09:15:38

ISE

00448413871TRLO0-1

90

31.32

EUR

09:15:38

ISE

00448413872TRLO0-1

275

31.31

EUR

09:15:46

ISE

00448413909TRLO0-1

73

31.33

EUR

09:17:45

ISE

00448414474TRLO0-1

304

31.33

EUR

09:17:45

ISE

00448414475TRLO0-1

250

31.33

EUR

09:17:45

ISE

00448414480TRLO0-1

129

31.33

EUR

09:17:45

ISE

00448414483TRLO0-1

214

31.33

EUR

09:17:45

ISE

00448414485TRLO0-1

126

31.32

EUR

09:18:08

ISE

00448414604TRLO0-1

373

31.34

EUR

09:20:37

ISE

00448415449TRLO0-1

188

31.34

EUR

09:20:37

ISE

00448415450TRLO0-1

247

31.35

EUR

09:22:49

ISE

00448415934TRLO0-1

115

31.35

EUR

09:22:49

ISE

00448415935TRLO0-1

71

31.35

EUR

09:22:49

ISE

00448415936TRLO0-1

387

31.35

EUR

09:22:55

ISE

00448415962TRLO0-1

125

31.35

EUR

09:23:11

ISE

00448416010TRLO0-1

116

31.34

EUR

09:25:09

ISE

00448416504TRLO0-1

83

31.34

EUR

09:25:09

ISE

00448416506TRLO0-1

121

31.34

EUR

09:25:11

ISE

00448416513TRLO0-1

93

31.31

EUR

09:26:29

ISE

00448416776TRLO0-1

30

31.31

EUR

09:26:29

ISE

00448416779TRLO0-1

85

31.31

EUR

09:26:29

ISE

00448416783TRLO0-1

125

31.29

EUR

09:27:45

ISE

00448417038TRLO0-1

64

31.29

EUR

09:27:45

ISE

00448417039TRLO0-1

117

31.3

EUR

09:28:43

ISE

00448417247TRLO0-1

9

31.3

EUR

09:28:43

ISE

00448417248TRLO0-1

80

31.3

EUR

09:29:35

ISE

00448417399TRLO0-1

45

31.3

EUR

09:29:35

ISE

00448417400TRLO0-1

64

31.29

EUR

09:30:01

ISE

00448417540TRLO0-1

73

31.28

EUR

09:31:50

ISE

00448417982TRLO0-1

216

31.28

EUR

09:31:50

ISE

00448417986TRLO0-1

64

31.27

EUR

09:31:53

ISE

00448417998TRLO0-1

63

31.26

EUR

09:32:14

ISE

00448418083TRLO0-1

259

31.24

EUR

09:32:31

ISE

00448418167TRLO0-1

250

31.24

EUR

09:33:12

ISE

00448418480TRLO0-1

5

31.24

EUR

09:33:12

ISE

00448418482TRLO0-1

53

31.24

EUR

09:33:12

ISE

00448418483TRLO0-1

41

31.24

EUR

09:33:12

ISE

00448418485TRLO0-1

105

31.24

EUR

09:33:13

ISE

00448418493TRLO0-1

350

31.24

EUR

09:33:16

ISE

00448418512TRLO0-1

112

31.24

EUR

09:33:16

ISE

00448418513TRLO0-1

450

31.24

EUR

09:33:20

ISE

00448418534TRLO0-1

117

31.24

EUR

09:33:20

ISE

00448418535TRLO0-1

250

31.24

EUR

09:33:20

ISE

00448418541TRLO0-1

317

31.24

EUR

09:33:27

ISE

00448418578TRLO0-1

191

31.24

EUR

09:34:19

ISE

00448418925TRLO0-1

256

31.27

EUR

09:35:21

ISE

00448419253TRLO0-1

21

31.27

EUR

09:35:21

ISE

00448419254TRLO0-1

281

31.28

EUR

09:37:07

ISE

00448419674TRLO0-1

199

31.28

EUR

09:37:27

ISE

00448419750TRLO0-1

101

31.28

EUR

09:37:27

ISE

00448419751TRLO0-1

163

31.3

EUR

09:38:17

ISE

00448419942TRLO0-1

86

31.3

EUR

09:38:17

ISE

00448419943TRLO0-1

117

31.3

EUR

09:40:12

ISE

00448420508TRLO0-1

12

31.31

EUR

09:40:29

ISE

00448420575TRLO0-1

5

31.31

EUR

09:40:29

ISE

00448420576TRLO0-1

258

31.32

EUR

09:41:17

ISE

00448420817TRLO0-1

295

31.33

EUR

09:43:33

ISE

00448421563TRLO0-1

133

31.33

EUR

09:43:33

ISE

00448421564TRLO0-1

147

31.33

EUR

09:43:33

ISE

00448421567TRLO0-1

105

31.32

EUR

09:44:00

ISE

00448421681TRLO0-1

132

31.32

EUR

09:44:32

ISE

00448421870TRLO0-1

65

31.32

EUR

09:44:51

ISE

00448421944TRLO0-1

126

31.35

EUR

09:46:01

ISE

00448422337TRLO0-1

69

31.35

EUR

09:46:01

ISE

00448422338TRLO0-1

36

31.35

EUR

09:46:01

ISE

00448422339TRLO0-1

69

31.35

EUR

09:46:03

ISE

00448422345TRLO0-1

75

31.4

EUR

09:53:05

ISE

00448424186TRLO0-1

291

31.4

EUR

09:53:05

ISE

00448424187TRLO0-1

202

31.4

EUR

09:53:06

ISE

00448424196TRLO0-1

117

31.4

EUR

09:53:45

ISE

00448424358TRLO0-1

63

31.4

EUR

09:54:00

ISE

00448424394TRLO0-1

141

31.4

EUR

09:55:22

ISE

00448424714TRLO0-1

75

31.4

EUR

09:55:22

ISE

00448424715TRLO0-1

34

31.39

EUR

09:57:01

ISE

00448425123TRLO0-1

196

31.39

EUR

09:57:01

ISE

00448425124TRLO0-1

115

31.39

EUR

09:57:35

ISE

00448425269TRLO0-1

81

31.41

EUR

09:59:50

ISE

00448425914TRLO0-1

250

31.41

EUR

09:59:59

ISE

00448425952TRLO0-1

89

31.41

EUR

10:00:07

ISE

00448426016TRLO0-1

85

31.41

EUR

10:00:55

ISE

00448426247TRLO0-1

177

31.41

EUR

10:02:31

ISE

00448426740TRLO0-1

63

31.41

EUR

10:02:31

ISE

00448426747TRLO0-1

63

31.39

EUR

10:03:13

ISE

00448426959TRLO0-1

63

31.39

EUR

10:03:54

ISE

00448427213TRLO0-1

64

31.39

EUR

10:04:36

ISE

00448427715TRLO0-1

147

31.38

EUR

10:06:44

ISE

00448428392TRLO0-1

72

31.38

EUR

10:06:44

ISE

00448428394TRLO0-1

65

31.35

EUR

10:07:47

ISE

00448428761TRLO0-1

53

31.35

EUR

10:07:47

ISE

00448428762TRLO0-1

118

31.35

EUR

10:09:36

ISE

00448429248TRLO0-1

79

31.35

EUR

10:09:47

ISE

00448429305TRLO0-1

117

31.37

EUR

10:10:38

ISE

00448429512TRLO0-1

119

31.37

EUR

10:11:56

ISE

00448429857TRLO0-1

119

31.37

EUR

10:13:13

ISE

00448430209TRLO0-1

124

31.36

EUR

10:14:06

ISE

00448430421TRLO0-1

63

31.36

EUR

10:14:57

ISE

00448430722TRLO0-1

63

31.33

EUR

10:15:28

ISE

00448431060TRLO0-1

63

31.32

EUR

10:16:03

ISE

00448431300TRLO0-1

74

31.32

EUR

10:17:16

ISE

00448431679TRLO0-1

45

31.32

EUR

10:17:16

ISE

00448431681TRLO0-1

217

31.32

EUR

10:19:09

ISE

00448432157TRLO0-1

225

31.33

EUR

10:22:41

ISE

00448433168TRLO0-1

143

31.33

EUR

10:22:41

ISE

00448433170TRLO0-1

121

31.38

EUR

10:26:04

ISE

00448434226TRLO0-1

181

31.38

EUR

10:26:12

ISE

00448434266TRLO0-1

76

31.38

EUR

10:26:13

ISE

00448434272TRLO0-1

217

31.39

EUR

10:27:40

ISE

00448434651TRLO0-1

132

31.39

EUR

10:27:40

ISE

00448434653TRLO0-1

128

31.39

EUR

10:28:18

ISE

00448434844TRLO0-1

3

31.38

EUR

10:29:49

ISE

00448435189TRLO0-1

197

31.38

EUR

10:29:49

ISE

00448435190TRLO0-1

104

31.38

EUR

10:29:49

ISE

00448435193TRLO0-1

64

31.37

EUR

10:30:08

ISE

00448435280TRLO0-1

63

31.38

EUR

10:30:47

ISE

00448435491TRLO0-1

236

31.38

EUR

10:32:25

ISE

00448435894TRLO0-1

52

31.38

EUR

10:32:25

ISE

00448435896TRLO0-1

24

31.38

EUR

10:32:25

ISE

00448435897TRLO0-1

63

31.36

EUR

10:32:47

ISE

00448435986TRLO0-1

65

31.36

EUR

10:33:24

ISE

00448436121TRLO0-1

203

31.39

EUR

10:35:31

ISE

00448436712TRLO0-1

187

31.39

EUR

10:36:12

ISE

00448436883TRLO0-1

120

31.39

EUR

10:36:12

ISE

00448436885TRLO0-1

202

31.41

EUR

10:37:40

ISE

00448437441TRLO0-1

164

31.42

EUR

10:38:10

ISE

00448437694TRLO0-1

215

31.45

EUR

10:39:31

ISE

00448438298TRLO0-1

33

31.5

EUR

10:41:59

ISE

00448439123TRLO0-1

30

31.5

EUR

10:41:59

ISE

00448439124TRLO0-1

1

31.49

EUR

10:42:24

ISE

00448439242TRLO0-1

63

31.49

EUR

10:42:24

ISE

00448439243TRLO0-1

65

31.47

EUR

10:42:55

ISE

00448439365TRLO0-1

126

31.46

EUR

10:43:37

ISE

00448439513TRLO0-1

120

31.47

EUR

10:44:54

ISE

00448439807TRLO0-1

66

31.47

EUR

10:44:54

ISE

00448439808TRLO0-1

117

31.45

EUR

10:45:40

ISE

00448439989TRLO0-1

64

31.45

EUR

10:45:51

ISE

00448440033TRLO0-1

117

31.44

EUR

10:46:44

ISE

00448440328TRLO0-1

66

31.42

EUR

10:47:05

ISE

00448440401TRLO0-1

29

31.44

EUR

10:49:29

ISE

00448440963TRLO0-1

67

31.44

EUR

10:49:29

ISE

00448440964TRLO0-1

280

31.44

EUR

10:49:29

ISE

00448440965TRLO0-1

125

31.44

EUR

10:49:38

ISE

00448441017TRLO0-1

63

31.43

EUR

10:49:59

ISE

00448441184TRLO0-1

64

31.43

EUR

10:50:06

ISE

00448441228TRLO0-1

37

31.39

EUR

10:50:44

ISE

00448441457TRLO0-1

29

31.39

EUR

10:50:44

ISE

00448441458TRLO0-1

122

31.41

EUR

10:51:14

ISE

00448441648TRLO0-1

124

31.41

EUR

10:51:29

ISE

00448441718TRLO0-1

63

31.41

EUR

10:51:44

ISE

00448441775TRLO0-1

66

31.41

EUR

10:51:59

ISE

00448441834TRLO0-1

67

31.4

EUR

10:52:14

ISE

00448441945TRLO0-1

123

31.41

EUR

10:52:29

ISE

00448442009TRLO0-1

66

31.4

EUR

10:52:44

ISE

00448442054TRLO0-1

68

31.41

EUR

10:52:59

ISE

00448442103TRLO0-1

66

31.41

EUR

10:53:14

ISE

00448442196TRLO0-1

124

31.4

EUR

10:53:44

ISE

00448442288TRLO0-1

66

31.4

EUR

10:53:44

ISE

00448442290TRLO0-1

496

31.4

EUR

10:53:59

ISE

00448442325TRLO0-1

843

31.41

EUR

10:54:44

ISE

00448442480TRLO0-1

161

31.41

EUR

10:54:59

ISE

00448442526TRLO0-1

120

31.4

EUR

10:55:44

ISE

00448442685TRLO0-1

64

31.39

EUR

10:56:07

ISE

00448442780TRLO0-1

129

31.38

EUR

10:56:44

ISE

00448442912TRLO0-1

66

31.37

EUR

10:56:59

ISE

00448442956TRLO0-1

63

31.36

EUR

10:57:14

ISE

00448442991TRLO0-1

476

31.35

EUR

10:57:14

ISE

00448442992TRLO0-1

1181

31.35

EUR

10:57:14

ISE

00448442993TRLO0-1

157

31.35

EUR

10:57:29

ISE

00448443026TRLO0-1

271

31.35

EUR

10:57:44

ISE

00448443092TRLO0-1

915

31.35

EUR

10:57:59

ISE

00448443137TRLO0-1

64

31.38

EUR

10:58:29

ISE

00448443289TRLO0-1

154

31.4

EUR

10:59:29

ISE

00448443574TRLO0-1

82

31.4

EUR

10:59:29

ISE

00448443575TRLO0-1

126

31.39

EUR

11:00:09

ISE

00448443878TRLO0-1

63

31.38

EUR

11:00:26

ISE

00448444029TRLO0-1

64

31.37

EUR

11:00:34

ISE

00448444096TRLO0-1

345

31.38

EUR

11:03:16

ISE

00448444901TRLO0-1

248

31.38

EUR

11:03:16

ISE

00448444902TRLO0-1

51

31.37

EUR

11:03:28

ISE

00448444948TRLO0-1

15

31.37

EUR

11:03:28

ISE

00448444949TRLO0-1

232

31.37

EUR

11:04:50

ISE

00448445215TRLO0-1

120

31.36

EUR

11:05:15

ISE

00448445322TRLO0-1

214

31.4

EUR

11:06:29

ISE

00448445687TRLO0-1

64

31.41

EUR

11:07:03

ISE

00448445887TRLO0-1

59

31.41

EUR

11:09:56

ISE

00448446356TRLO0-1

61

31.41

EUR

11:09:56

ISE

00448446357TRLO0-1

64

31.41

EUR

11:09:56

ISE

00448446359TRLO0-1

63

31.4

EUR

11:10:34

ISE

00448446512TRLO0-1

75

31.4

EUR

11:11:19

ISE

00448446666TRLO0-1

63

31.4

EUR

11:11:28

ISE

00448446713TRLO0-1

65

31.38

EUR

11:12:02

ISE

00448446853TRLO0-1

59

31.4

EUR

11:13:48

ISE

00448447719TRLO0-1

95

31.39

EUR

11:13:54

ISE

00448447736TRLO0-1

117

31.39

EUR

11:13:54

ISE

00448447738TRLO0-1

332

31.4

EUR

11:18:14

ISE

00448448730TRLO0-1

200

31.44

EUR

11:23:26

ISE

00448449850TRLO0-1

10

31.44

EUR

11:23:26

ISE

00448449853TRLO0-1

63

31.45

EUR

11:25:21

ISE

00448450299TRLO0-1

120

31.45

EUR

11:26:16

ISE

00448450627TRLO0-1

64

31.44

EUR

11:27:07

ISE

00448450862TRLO0-1

63

31.43

EUR

11:27:46

ISE

00448450992TRLO0-1

63

31.44

EUR

11:28:30

ISE

00448451097TRLO0-1

120

31.45

EUR

11:30:07

ISE

00448451433TRLO0-1

220

31.43

EUR

11:32:36

ISE

00448451981TRLO0-1

79

31.45

EUR

11:32:57

ISE

00448452095TRLO0-1

85

31.45

EUR

11:32:57

ISE

00448452099TRLO0-1

117

31.46

EUR

11:34:30

ISE

00448452379TRLO0-1

10

31.45

EUR

11:35:29

ISE

00448452570TRLO0-1

6

31.45

EUR

11:35:29

ISE

00448452571TRLO0-1

105

31.45

EUR

11:35:29

ISE

00448452572TRLO0-1

224

31.44

EUR

11:36:49

ISE

00448452785TRLO0-1

302

31.48

EUR

11:39:20

ISE

00448453308TRLO0-1

136

31.48

EUR

11:39:43

ISE

00448453389TRLO0-1

142

31.58

EUR

11:56:49

ISE

00448457218TRLO0-1

146

31.59

EUR

11:59:27

ISE

00448457763TRLO0-1

120

31.59

EUR

12:03:15

ISE

00448458713TRLO0-1

19

31.61

EUR

12:04:58

ISE

00448459053TRLO0-1

145

31.62

EUR

12:06:53

ISE

00448459434TRLO0-1

104

31.61

EUR

12:10:07

ISE

00448459987TRLO0-1

12

31.61

EUR

12:10:07

ISE

00448459988TRLO0-1

47

31.62

EUR

12:17:03

ISE

00448461007TRLO0-1

124

31.62

EUR

12:17:03

ISE

00448461009TRLO0-1

66

31.62

EUR

12:17:03

ISE

00448461012TRLO0-1

128

31.7

EUR

12:21:08

ISE

00448461791TRLO0-1

63

31.68

EUR

12:22:12

ISE

00448461980TRLO0-1

63

31.49

EUR

13:12:42

ISE

00448471761TRLO0-1

139

31.49

EUR

13:14:03

ISE

00448472121TRLO0-1

50

31.46

EUR

13:15:12

ISE

00448472370TRLO0-1

13

31.46

EUR

13:15:12

ISE

00448472371TRLO0-1

63

31.46

EUR

13:16:07

ISE

00448472492TRLO0-1

13

31.46

EUR

13:16:18

ISE

00448472531TRLO0-1

64

31.46

EUR

13:17:15

ISE

00448472733TRLO0-1

126

31.45

EUR

13:18:32

ISE

00448473035TRLO0-1

63

31.44

EUR

13:18:52

ISE

00448473167TRLO0-1

88

31.43

EUR

13:19:12

ISE

00448473254TRLO0-1

230

31.43

EUR

13:21:29

ISE

00448473979TRLO0-1

117

31.41

EUR

13:22:59

ISE

00448474413TRLO0-1

1

31.4

EUR

13:23:30

ISE

00448474587TRLO0-1

62

31.4

EUR

13:23:36

ISE

00448474631TRLO0-1

63

31.4

EUR

13:24:50

ISE

00448475011TRLO0-1

118

31.4

EUR

13:27:00

ISE

00448475583TRLO0-1

129

31.43

EUR

13:28:19

ISE

00448475964TRLO0-1

118

31.42

EUR

13:30:00

ISE

00448476386TRLO0-1

77

31.41

EUR

13:30:00

ISE

00448476389TRLO0-1

180

31.4

EUR

13:31:42

ISE

00448476907TRLO0-1

20

31.4

EUR

13:31:42

ISE

00448476909TRLO0-1

85

31.4

EUR

13:31:42

ISE

00448476910TRLO0-1

81

31.39

EUR

13:31:44

ISE

00448476934TRLO0-1

121

31.39

EUR

13:32:36

ISE

00448477156TRLO0-1

97

31.39

EUR

13:32:36

ISE

00448477164TRLO0-1

52

31.38

EUR

13:32:56

ISE

00448477260TRLO0-1

12

31.38

EUR

13:32:56

ISE

00448477262TRLO0-1

108

31.4

EUR

13:33:58

ISE

00448477568TRLO0-1

118

31.4

EUR

13:33:59

ISE

00448477580TRLO0-1

74

31.4

EUR

13:33:59

ISE

00448477581TRLO0-1

118

31.4

EUR

13:34:32

ISE

00448477690TRLO0-1

127

31.4

EUR

13:35:31

ISE

00448477941TRLO0-1

58

31.42

EUR

13:38:29

ISE

00448478608TRLO0-1

57

31.42

EUR

13:38:30

ISE

00448478613TRLO0-1

359

31.42

EUR

13:39:14

ISE

00448478768TRLO0-1

177

31.42

EUR

13:39:14

ISE

00448478771TRLO0-1

64

31.41

EUR

13:39:31

ISE

00448478914TRLO0-1

40

31.39

EUR

13:41:00

ISE

00448479251TRLO0-1

495

31.45

EUR

13:44:07

ISE

00448480347TRLO0-1

82

31.45

EUR

13:44:08

ISE

00448480361TRLO0-1

63

31.45

EUR

13:44:56

ISE

00448480575TRLO0-1

144

31.44

EUR

13:46:31

ISE

00448481071TRLO0-1

117

31.45

EUR

13:47:05

ISE

00448481262TRLO0-1

64

31.44

EUR

13:48:18

ISE

00448481655TRLO0-1

64

31.44

EUR

13:48:22

ISE

00448481694TRLO0-1

118

31.43

EUR

13:50:17

ISE

00448482179TRLO0-1

78

31.43

EUR

13:50:17

ISE

00448482183TRLO0-1

306

31.44

EUR

13:54:55

ISE

00448483343TRLO0-1

303

31.44

EUR

13:56:56

ISE

00448483855TRLO0-1

250

31.44

EUR

13:56:56

ISE

00448483860TRLO0-1

42

31.44

EUR

13:56:57

ISE

00448483864TRLO0-1

42

31.44

EUR

13:56:57

ISE

00448483866TRLO0-1

111

31.43

EUR

13:57:28

ISE

00448484020TRLO0-1

24

31.43

EUR

13:57:28

ISE

00448484021TRLO0-1

75

31.43

EUR

13:59:30

ISE

00448484511TRLO0-1

128

31.44

EUR

13:59:30

ISE

00448484515TRLO0-1

312

31.43

EUR

14:01:48

ISE

00448485282TRLO0-1

207

31.42

EUR

14:01:50

ISE

00448485333TRLO0-1

64

31.4

EUR

14:02:25

ISE

00448485541TRLO0-1

63

31.39

EUR

14:02:49

ISE

00448485682TRLO0-1

125

31.36

EUR

14:04:00

ISE

00448486268TRLO0-1

83

31.36

EUR

14:04:00

ISE

00448486276TRLO0-1

174

31.44

EUR

14:11:35

ISE

00448488968TRLO0-1

174

31.44

EUR

14:11:35

ISE

00448488969TRLO0-1

3

31.44

EUR

14:11:35

ISE

00448488970TRLO0-1

5

31.44

EUR

14:13:21

ISE

00448489449TRLO0-1

67

31.44

EUR

14:13:21

ISE

00448489450TRLO0-1

503

31.44

EUR

14:13:21

ISE

00448489451TRLO0-1

19

31.44

EUR

14:13:21

ISE

00448489454TRLO0-1

78

31.44

EUR

14:13:21

ISE

00448489455TRLO0-1

63

31.45

EUR

14:14:10

ISE

00448489726TRLO0-1

125

31.45

EUR

14:16:00

ISE

00448490249TRLO0-1

80

31.45

EUR

14:16:00

ISE

00448490252TRLO0-1

63

31.45

EUR

14:16:42

ISE

00448490518TRLO0-1

16

31.45

EUR

14:17:55

ISE

00448490969TRLO0-1

103

31.45

EUR

14:17:55

ISE

00448490970TRLO0-1

63

31.45

EUR

14:18:23

ISE

00448491123TRLO0-1

120

31.45

EUR

14:20:07

ISE

00448491625TRLO0-1

80

31.45

EUR

14:20:07

ISE

00448491626TRLO0-1

227

31.45

EUR

14:22:32

ISE

00448492457TRLO0-1

80

31.45

EUR

14:22:42

ISE

00448492490TRLO0-1

118

31.45

EUR

14:23:39

ISE

00448492787TRLO0-1

135

31.43

EUR

14:25:17

ISE

00448493345TRLO0-1

92

31.43

EUR

14:25:31

ISE

00448493415TRLO0-1

127

31.41

EUR

14:26:17

ISE

00448493696TRLO0-1

66

31.41

EUR

14:26:17

ISE

00448493702TRLO0-1

127

31.39

EUR

14:27:19

ISE

00448494185TRLO0-1

64

31.38

EUR

14:27:30

ISE

00448494294TRLO0-1

126

31.4

EUR

14:28:22

ISE

00448494666TRLO0-1

45

31.41

EUR

14:30:12

ISE

00448495531TRLO0-1

112

31.41

EUR

14:30:12

ISE

00448495532TRLO0-1

62

31.41

EUR

14:30:12

ISE

00448495533TRLO0-1

139

31.41

EUR

14:30:12

ISE

00448495535TRLO0-1

65

31.41

EUR

14:30:23

ISE

00448495652TRLO0-1

77

31.4

EUR

14:30:48

ISE

00448495763TRLO0-1

43

31.4

EUR

14:30:48

ISE

00448495765TRLO0-1

114

31.4

EUR

14:31:23

ISE

00448496044TRLO0-1

6

31.4

EUR

14:31:23

ISE

00448496045TRLO0-1

119

31.39

EUR

14:32:02

ISE

00448496232TRLO0-1

88

31.39

EUR

14:32:02

ISE

00448496237TRLO0-1

228

31.42

EUR

14:33:31

ISE

00448496901TRLO0-1

250

31.42

EUR

14:33:31

ISE

00448496905TRLO0-1

16

31.42

EUR

14:33:31

ISE

00448496907TRLO0-1

67

31.41

EUR

14:33:46

ISE

00448497011TRLO0-1

165

31.43

EUR

14:34:44

ISE

00448497440TRLO0-1

135

31.43

EUR

14:34:44

ISE

00448497444TRLO0-1

125

31.42

EUR

14:35:06

ISE

00448497572TRLO0-1

300

31.44

EUR

14:36:15

ISE

00448498075TRLO0-1

250

31.44

EUR

14:37:06

ISE

00448498419TRLO0-1

11

31.45

EUR

14:38:17

ISE

00448499272TRLO0-1

271

31.45

EUR

14:38:17

ISE

00448499273TRLO0-1

145

31.45

EUR

14:38:18

ISE

00448499278TRLO0-1

238

31.44

EUR

14:39:04

ISE

00448499707TRLO0-1

110

31.44

EUR

14:40:17

ISE

00448500377TRLO0-1

66

31.44

EUR

14:40:17

ISE

00448500380TRLO0-1

159

31.44

EUR

14:40:18

ISE

00448500385TRLO0-1

64

31.44

EUR

14:40:22

ISE

00448500447TRLO0-1

66

31.42

EUR

14:40:44

ISE

00448500725TRLO0-1

235

31.42

EUR

14:41:36

ISE

00448501011TRLO0-1

133

31.41

EUR

14:42:23

ISE

00448501286TRLO0-1

97

31.41

EUR

14:42:23

ISE

00448501288TRLO0-1

67

31.41

EUR

14:42:39

ISE

00448501373TRLO0-1

66

31.4

EUR

14:42:51

ISE

00448501443TRLO0-1

257

31.41

EUR

14:44:00

ISE

00448501836TRLO0-1

250

31.45

EUR

14:45:19

ISE

00448502447TRLO0-1

115

31.45

EUR

14:45:19

ISE

00448502448TRLO0-1

18

31.45

EUR

14:45:19

ISE

00448502451TRLO0-1

128

31.47

EUR

14:46:40

ISE

00448503144TRLO0-1

33

31.47

EUR

14:46:40

ISE

00448503145TRLO0-1

177

31.47

EUR

14:46:54

ISE

00448503318TRLO0-1

80

31.47

EUR

14:46:54

ISE

00448503322TRLO0-1

37

31.47

EUR

14:46:54

ISE

00448503333TRLO0-1

37

31.47

EUR

14:46:54

ISE

00448503336TRLO0-1

488

31.49

EUR

14:48:58

ISE

00448504355TRLO0-1

181

31.5

EUR

14:49:32

ISE

00448504540TRLO0-1

89

31.5

EUR

14:49:32

ISE

00448504541TRLO0-1

119

31.48

EUR

14:49:54

ISE

00448504683TRLO0-1

64

31.46

EUR

14:50:06

ISE

00448504816TRLO0-1

127

31.45

EUR

14:50:48

ISE

00448505073TRLO0-1

65

31.45

EUR

14:51:32

ISE

00448505327TRLO0-1

135

31.45

EUR

14:51:58

ISE

00448505450TRLO0-1

65

31.45

EUR

14:52:01

ISE

00448505487TRLO0-1

130

31.44

EUR

14:52:49

ISE

00448505707TRLO0-1

227

31.43

EUR

14:53:52

ISE

00448506017TRLO0-1

65

31.41

EUR

14:54:21

ISE

00448506208TRLO0-1

65

31.4

EUR

14:54:28

ISE

00448506258TRLO0-1

65

31.4

EUR

14:54:47

ISE

00448506339TRLO0-1

250

31.43

EUR

14:55:48

ISE

00448506754TRLO0-1

2

31.43

EUR

14:55:48

ISE

00448506755TRLO0-1

148

31.44

EUR

14:56:09

ISE

00448507049TRLO0-1

306

31.43

EUR

14:57:26

ISE

00448507741TRLO0-1

156

31.43

EUR

14:57:35

ISE

00448507793TRLO0-1

67

31.42

EUR

14:57:40

ISE

00448507930TRLO0-1

116

31.41

EUR

14:58:03

ISE

00448508145TRLO0-1

124

31.4

EUR

14:58:32

ISE

00448508405TRLO0-1

135

31.4

EUR

14:59:15

ISE

00448508838TRLO0-1

6

31.4

EUR

14:59:15

ISE

00448508840TRLO0-1

22

31.4

EUR

14:59:15

ISE

00448508844TRLO0-1

180

31.4

EUR

14:59:53

ISE

00448509328TRLO0-1

403

31.43

EUR

15:01:21

ISE

00448510208TRLO0-1

228

31.43

EUR

15:01:21

ISE

00448510211TRLO0-1

66

31.42

EUR

15:01:43

ISE

00448510398TRLO0-1

60

31.43

EUR

15:03:03

ISE

00448511278TRLO0-1

234

31.43

EUR

15:03:03

ISE

00448511280TRLO0-1

147

31.43

EUR

15:03:03

ISE

00448511283TRLO0-1

6

31.41

EUR

15:03:13

ISE

00448511474TRLO0-1

35

31.41

EUR

15:03:13

ISE

00448511477TRLO0-1

25

31.41

EUR

15:03:13

ISE

00448511480TRLO0-1

66

31.4

EUR

15:03:31

ISE

00448511641TRLO0-1

132

31.38

EUR

15:04:06

ISE

00448511995TRLO0-1

71

31.38

EUR

15:04:06

ISE

00448511997TRLO0-1

470

31.44

EUR

15:05:47

ISE

00448512995TRLO0-1

119

31.45

EUR

15:06:28

ISE

00448513299TRLO0-1

315

31.45

EUR

15:07:56

ISE

00448514011TRLO0-1

210

31.44

EUR

15:07:56

ISE

00448514013TRLO0-1

53

31.44

EUR

15:09:06

ISE

00448514574TRLO0-1

210

31.44

EUR

15:09:06

ISE

00448514576TRLO0-1

71

31.44

EUR

15:09:06

ISE

00448514578TRLO0-1

414

31.45

EUR

15:11:28

ISE

00448515753TRLO0-1

199

31.45

EUR

15:11:30

ISE

00448515768TRLO0-1

71

31.45

EUR

15:11:32

ISE

00448515778TRLO0-1

66

31.45

EUR

15:11:47

ISE

00448515898TRLO0-1

66

31.42

EUR

15:12:00

ISE

00448516079TRLO0-1

246

31.43

EUR

15:13:01

ISE

00448516574TRLO0-1

128

31.42

EUR

15:13:21

ISE

00448516784TRLO0-1

122

31.42

EUR

15:14:05

ISE

00448517154TRLO0-1

85

31.42

EUR

15:14:05

ISE

00448517159TRLO0-1

53

31.42

EUR

15:14:24

ISE

00448517340TRLO0-1

65

31.42

EUR

15:14:27

ISE

00448517361TRLO0-1

123

31.42

EUR

15:15:01

ISE

00448517619TRLO0-1

128

31.41

EUR

15:15:31

ISE

00448517909TRLO0-1

79

31.41

EUR

15:15:31

ISE

00448517910TRLO0-1

67

31.41

EUR

15:15:43

ISE

00448518145TRLO0-1

67

31.4

EUR

15:16:00

ISE

00448518348TRLO0-1

68

31.38

EUR

15:16:15

ISE

00448518536TRLO0-1

242

31.37

EUR

15:17:03

ISE

00448519061TRLO0-1

78

31.37

EUR

15:17:03

ISE

00448519067TRLO0-1

163

31.37

EUR

15:19:17

ISE

00448520730TRLO0-1

90

31.37

EUR

15:19:17

ISE

00448520734TRLO0-1

299

31.38

EUR

15:19:17

ISE

00448520744TRLO0-1

179

31.38

EUR

15:19:17

ISE

00448520745TRLO0-1

22

31.38

EUR

15:19:17

ISE

00448520746TRLO0-1

231

31.39

EUR

15:20:13

ISE

00448521265TRLO0-1

79

31.39

EUR

15:20:13

ISE

00448521268TRLO0-1

63

31.38

EUR

15:20:29

ISE

00448521461TRLO0-1

360

31.42

EUR

15:22:52

ISE

00448522897TRLO0-1

366

31.42

EUR

15:22:55

ISE

00448522909TRLO0-1

135

31.4

EUR

15:23:25

ISE

00448523333TRLO0-1

74

31.4

EUR

15:23:25

ISE

00448523338TRLO0-1

100

31.43

EUR

15:25:35

ISE

00448525058TRLO0-1

250

31.43

EUR

15:25:35

ISE

00448525059TRLO0-1

61

31.43

EUR

15:25:35

ISE

00448525060TRLO0-1

250

31.43

EUR

15:25:35

ISE

00448525064TRLO0-1

54

31.43

EUR

15:25:35

ISE

00448525066TRLO0-1

69

31.42

EUR

15:25:43

ISE

00448525135TRLO0-1

63

31.42

EUR

15:25:58

ISE

00448525288TRLO0-1

140

31.42

EUR

15:26:31

ISE

00448525679TRLO0-1

55

31.42

EUR

15:26:31

ISE

00448525681TRLO0-1

81

31.42

EUR

15:26:31

ISE

00448525682TRLO0-1

140

31.42

EUR

15:27:11

ISE

00448525979TRLO0-1

222

31.42

EUR

15:27:48

ISE

00448526206TRLO0-1

69

31.42

EUR

15:27:48

ISE

00448526208TRLO0-1

102

31.42

EUR

15:27:48

ISE

00448526210TRLO0-1

131

31.41

EUR

15:28:13

ISE

00448526441TRLO0-1

254

31.41

EUR

15:29:40

ISE

00448527192TRLO0-1

247

31.41

EUR

15:29:52

ISE

00448527298TRLO0-1

94

31.41

EUR

15:29:52

ISE

00448527301TRLO0-1

96

31.41

EUR

15:29:52

ISE

00448527303TRLO0-1

114

31.41

EUR

15:30:08

ISE

00448527573TRLO0-1

11

31.41

EUR

15:30:08

ISE

00448527575TRLO0-1

65

31.39

EUR

15:30:31

ISE

00448527953TRLO0-1

255

31.39

EUR

15:31:59

ISE

00448528733TRLO0-1

91

31.39

EUR

15:32:00

ISE

00448528744TRLO0-1

65

31.38

EUR

15:32:10

ISE

00448528845TRLO0-1

117

31.36

EUR

15:32:50

ISE

00448529250TRLO0-1

64

31.36

EUR

15:32:50

ISE

00448529254TRLO0-1

64

31.35

EUR

15:33:07

ISE

00448529613TRLO0-1

117

31.34

EUR

15:33:48

ISE

00448530051TRLO0-1

218

31.34

EUR

15:34:54

ISE

00448530784TRLO0-1

80

31.34

EUR

15:34:54

ISE

00448530793TRLO0-1

133

31.35

EUR

15:36:46

ISE

00448531805TRLO0-1

31

31.35

EUR

15:36:46

ISE

00448531810TRLO0-1

207

31.37

EUR

15:37:35

ISE

00448532272TRLO0-1

8

31.37

EUR

15:37:35

ISE

00448532274TRLO0-1

99

31.37

EUR

15:38:19

ISE

00448532697TRLO0-1

214

31.37

EUR

15:38:27

ISE

00448532767TRLO0-1

169

31.37

EUR

15:38:28

ISE

00448532769TRLO0-1

57

31.37

EUR

15:38:42

ISE

00448532896TRLO0-1

99

31.37

EUR

15:38:46

ISE

00448532940TRLO0-1

147

31.36

EUR

15:38:56

ISE

00448533028TRLO0-1

69

31.36

EUR

15:38:57

ISE

00448533032TRLO0-1

41

31.36

EUR

15:39:31

ISE

00448533343TRLO0-1

90

31.36

EUR

15:39:31

ISE

00448533344TRLO0-1

162

31.36

EUR

15:40:01

ISE

00448533611TRLO0-1

32

31.36

EUR

15:40:01

ISE

00448533613TRLO0-1

110

31.36

EUR

15:40:01

ISE

00448533615TRLO0-1

133

31.35

EUR

15:40:24

ISE

00448533878TRLO0-1

63

31.35

EUR

15:40:28

ISE

00448533918TRLO0-1

269

31.38

EUR

15:42:48

ISE

00448535057TRLO0-1

240

31.38

EUR

15:42:48

ISE

00448535058TRLO0-1

378

31.39

EUR

15:42:52

ISE

00448535091TRLO0-1

275

31.39

EUR

15:43:01

ISE

00448535171TRLO0-1

63

31.39

EUR

15:43:01

ISE

00448535177TRLO0-1

118

31.38

EUR

15:43:16

ISE

00448535338TRLO0-1

118

31.36

EUR

15:43:41

ISE

00448535626TRLO0-1

71

31.36

EUR

15:43:41

ISE

00448535629TRLO0-1

58

31.36

EUR

15:44:40

ISE

00448536168TRLO0-1

201

31.36

EUR

15:44:40

ISE

00448536171TRLO0-1

189

31.36

EUR

15:44:40

ISE

00448536173TRLO0-1

200

31.36

EUR

15:45:13

ISE

00448536423TRLO0-1

127

31.36

EUR

15:45:47

ISE

00448536662TRLO0-1

133

31.36

EUR

15:45:47

ISE

00448536663TRLO0-1

103

31.36

EUR

15:45:47

ISE

00448536664TRLO0-1

136

31.36

EUR

15:46:13

ISE

00448536790TRLO0-1

153

31.36

EUR

15:46:21

ISE

00448536853TRLO0-1

2

31.36

EUR

15:46:38

ISE

00448536973TRLO0-1

126

31.36

EUR

15:46:38

ISE

00448536976TRLO0-1

36

31.35

EUR

15:47:00

ISE

00448537077TRLO0-1

76

31.35

EUR

15:47:00

ISE

00448537079TRLO0-1

24

31.35

EUR

15:47:00

ISE

00448537081TRLO0-1

85

31.35

EUR

15:47:01

ISE

00448537085TRLO0-1

18

31.34

EUR

15:47:32

ISE

00448537305TRLO0-1

38

31.34

EUR

15:47:32

ISE

00448537307TRLO0-1

191

31.34

EUR

15:47:32

ISE

00448537308TRLO0-1

14

31.34

EUR

15:48:00

ISE

00448537556TRLO0-1

232

31.34

EUR

15:48:00

ISE

00448537558TRLO0-1

200

31.36

EUR

15:49:01

ISE

00448537904TRLO0-1

62

31.36

EUR

15:49:14

ISE

00448537973TRLO0-1

69

31.36

EUR

15:49:14

ISE

00448537976TRLO0-1

60

31.36

EUR

15:49:23

ISE

00448538048TRLO0-1

9

31.36

EUR

15:49:25

ISE

00448538054TRLO0-1

76

31.36

EUR

15:49:25

ISE

00448538055TRLO0-1

128

31.37

EUR

15:50:15

ISE

00448538392TRLO0-1

62

31.37

EUR

15:50:35

ISE

00448538537TRLO0-1

1

31.37

EUR

15:50:35

ISE

00448538538TRLO0-1

437

31.37

EUR

15:50:53

ISE

00448538643TRLO0-1

250

31.37

EUR

15:50:53

ISE

00448538650TRLO0-1

79

31.37

EUR

15:50:53

ISE

00448538651TRLO0-1

121

31.38

EUR

15:51:20

ISE

00448538813TRLO0-1

91

31.38

EUR

15:51:20

ISE

00448538815TRLO0-1

272

31.38

EUR

15:52:21

ISE

00448539138TRLO0-1

130

31.38

EUR

15:52:21

ISE

00448539142TRLO0-1

59

31.38

EUR

15:52:21

ISE

00448539143TRLO0-1

128

31.37

EUR

15:52:47

ISE

00448539333TRLO0-1

72

31.37

EUR

15:52:47

ISE

00448539334TRLO0-1

9

31.38

EUR

15:53:57

ISE

00448539829TRLO0-1

100

31.38

EUR

15:54:16

ISE

00448540019TRLO0-1

243

31.38

EUR

15:54:20

ISE

00448540052TRLO0-1

217

31.39

EUR

15:54:47

ISE

00448540205TRLO0-1

89

31.39

EUR

15:54:48

ISE

00448540209TRLO0-1

58

31.39

EUR

15:55:05

ISE

00448540302TRLO0-1

79

31.39

EUR

15:55:06

ISE

00448540303TRLO0-1

72

31.4

EUR

15:56:15

ISE

00448540733TRLO0-1

83

31.4

EUR

15:56:15

ISE

00448540734TRLO0-1

300

31.4

EUR

15:56:16

ISE

00448540740TRLO0-1

58

31.4

EUR

15:56:17

ISE

00448540742TRLO0-1

62

31.4

EUR

15:56:23

ISE

00448540767TRLO0-1

57

31.4

EUR

15:56:30

ISE

00448540813TRLO0-1

58

31.4

EUR

15:56:36

ISE

00448540844TRLO0-1

200

31.4

EUR

15:57:02

ISE

00448541052TRLO0-1

8

31.4

EUR

15:57:02

ISE

00448541053TRLO0-1

80

31.4

EUR

15:57:02

ISE

00448541057TRLO0-1

64

31.4

EUR

15:57:04

ISE

00448541074TRLO0-1

99

31.41

EUR

15:57:24

ISE

00448541282TRLO0-1

66

31.41

EUR

15:57:24

ISE

00448541283TRLO0-1

64

31.41

EUR

15:58:46

ISE

00448541761TRLO0-1

152

31.42

EUR

16:00:08

ISE

00448542514TRLO0-1

60

31.42

EUR

16:00:08

ISE

00448542515TRLO0-1

128

31.43

EUR

16:01:03

ISE

00448542911TRLO0-1

85

31.43

EUR

16:01:06

ISE

00448542934TRLO0-1

68

31.42

EUR

16:01:09

ISE

00448542978TRLO0-1

60

31.42

EUR

16:01:42

ISE

00448543184TRLO0-1

95

31.42

EUR

16:01:59

ISE

00448543287TRLO0-1

117

31.42

EUR

16:02:35

ISE

00448543498TRLO0-1

64

31.41

EUR

16:02:50

ISE

00448543598TRLO0-1

128

31.41

EUR

16:03:24

ISE

00448543868TRLO0-1

68

31.4

EUR

16:03:58

ISE

00448544035TRLO0-1

57

31.4

EUR

16:04:14

ISE

00448544141TRLO0-1

58

31.4

EUR

16:04:33

ISE

00448544265TRLO0-1

14

31.39

EUR

16:05:01

ISE

00448544462TRLO0-1

115

31.39

EUR

16:05:01

ISE

00448544464TRLO0-1

125

31.39

EUR

16:05:51

ISE

00448544771TRLO0-1

2

31.39

EUR

16:06:21

ISE

00448544916TRLO0-1

57

31.39

EUR

16:06:21

ISE

00448544918TRLO0-1

200

31.39

EUR

16:07:19

ISE

00448545254TRLO0-1

64

31.39

EUR

16:07:35

ISE

00448545368TRLO0-1

129

31.39

EUR

16:07:42

ISE

00448545388TRLO0-1

66

31.38

EUR

16:07:57

ISE

00448545486TRLO0-1

273

31.38

EUR

16:08:53

ISE

00448545865TRLO0-1

214

31.38

EUR

16:08:53

ISE

00448545868TRLO0-1

4

31.37

EUR

16:09:07

ISE

00448545964TRLO0-1

58

31.37

EUR

16:09:10

ISE

00448545976TRLO0-1

113

31.38

EUR

16:09:19

ISE

00448546049TRLO0-1

226

31.38

EUR

16:09:59

ISE

00448546354TRLO0-1

177

31.38

EUR

16:09:59

ISE

00448546355TRLO0-1

57

31.38

EUR

16:10:13

ISE

00448546418TRLO0-1

60

31.38

EUR

16:10:19

ISE

00448546445TRLO0-1

63

31.38

EUR

16:10:27

ISE

00448546512TRLO0-1

529

31.39

EUR

16:12:18

ISE

00448547432TRLO0-1

100

31.39

EUR

16:12:18

ISE

00448547435TRLO0-1

250

31.39

EUR

16:12:18

ISE

00448547443TRLO0-1

99

31.39

EUR

16:12:18

ISE

00448547446TRLO0-1

80

31.39

EUR

16:12:18

ISE

00448547447TRLO0-1

255

31.39

EUR

16:12:51

ISE

00448547686TRLO0-1

6

31.39

EUR

16:12:51

ISE

00448547687TRLO0-1

230

31.41

EUR

16:14:54

ISE

00448548574TRLO0-1

376

31.41

EUR

16:14:54

ISE

00448548575TRLO0-1

11

31.41

EUR

16:14:54

ISE

00448548576TRLO0-1

464

31.41

EUR

16:14:55

ISE

00448548583TRLO0-1

59

31.41

EUR

16:15:00

ISE

00448548635TRLO0-1

59

31.41

EUR

16:15:07

ISE

00448548671TRLO0-1

60

31.41

EUR

16:15:13

ISE

00448548709TRLO0-1

60

31.41

EUR

16:15:22

ISE

00448548789TRLO0-1

59

31.41

EUR

16:15:26

ISE

00448548820TRLO0-1

57

31.41

EUR

16:15:34

ISE

00448548858TRLO0-1

58

31.41

EUR

16:15:39

ISE

00448548900TRLO0-1

61

31.41

EUR

16:15:46

ISE

00448548951TRLO0-1

12

31.41

EUR

16:15:53

ISE

00448549018TRLO0-1

54

31.41

EUR

16:15:53

ISE

00448549019TRLO0-1

63

31.4

EUR

16:15:58

ISE

00448549095TRLO0-1

23

31.4

EUR

16:16:36

ISE

00448549426TRLO0-1

 

 

 

 

 

 

 

 

 


 


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
 
 
POSCKFDDABDDNKD

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