Transaction in Own Shares

RNS Number : 2283V
CRH PLC
02 December 2019
 

 

 

 

 

2nd December 2019

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 29th November 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:

€34.89

Lowest price paid per share:

€34.48

Volume weighted average price paid:

€34.7177

 

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 53,081,846 of its ordinary shares in treasury which represents 6.29% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 790,308,492 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

34.7177

95,000                              

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID







250

34.89

EUR

08:00:03

ISE

00455912652TRLO0-1

95

34.89

EUR

08:00:03

ISE

00455912653TRLO0-1

252

34.89

EUR

08:00:03

ISE

00455912654TRLO0-1

252

34.89

EUR

08:00:03

ISE

00455912655TRLO0-1

345

34.89

EUR

08:00:03

ISE

00455912656TRLO0-1

130

34.89

EUR

08:00:03

ISE

00455912659TRLO0-1

467

34.89

EUR

08:01:00

ISE

00455912794TRLO0-1

597

34.89

EUR

08:01:00

ISE

00455912795TRLO0-1

203

34.89

EUR

08:01:00

ISE

00455912796TRLO0-1

409

34.89

EUR

08:01:00

ISE

00455912797TRLO0-1

188

34.89

EUR

08:01:00

ISE

00455912798TRLO0-1

409

34.89

EUR

08:01:00

ISE

00455912799TRLO0-1

188

34.89

EUR

08:01:00

ISE

00455912800TRLO0-1

66

34.89

EUR

08:01:00

ISE

00455912801TRLO0-1

343

34.89

EUR

08:01:00

ISE

00455912802TRLO0-1

66

34.89

EUR

08:01:00

ISE

00455912803TRLO0-1

250

34.89

EUR

08:01:00

ISE

00455912804TRLO0-1

343

34.89

EUR

08:01:00

ISE

00455912805TRLO0-1

4

34.89

EUR

08:01:00

ISE

00455912806TRLO0-1

691

34.89

EUR

08:01:00

ISE

00455912807TRLO0-1

597

34.89

EUR

08:01:00

ISE

00455912808TRLO0-1

597

34.89

EUR

08:01:00

ISE

00455912809TRLO0-1

188

34.89

EUR

08:01:00

ISE

00455912810TRLO0-1

409

34.89

EUR

08:01:00

ISE

00455912811TRLO0-1

188

34.89

EUR

08:01:00

ISE

00455912812TRLO0-1

347

34.89

EUR

08:01:00

ISE

00455912813TRLO0-1

250

34.89

EUR

08:01:00

ISE

00455912814TRLO0-1

159

34.89

EUR

08:01:00

ISE

00455912815TRLO0-1

250

34.89

EUR

08:01:00

ISE

00455912816TRLO0-1

347

34.89

EUR

08:01:00

ISE

00455912817TRLO0-1

66

34.89

EUR

08:01:00

ISE

00455912818TRLO0-1

500

34.89

EUR

08:01:03

ISE

00455912999TRLO0-1

97

34.89

EUR

08:01:03

ISE

00455913000TRLO0-1

457

34.89

EUR

08:01:03

ISE

00455913001TRLO0-1

117

34.82

EUR

08:04:04

ISE

00455913660TRLO0-1

227

34.85

EUR

08:05:01

ISE

00455913863TRLO0-1

206

34.84

EUR

08:05:01

ISE

00455913866TRLO0-1

132

34.84

EUR

08:06:00

ISE

00455914132TRLO0-1

100

34.84

EUR

08:06:05

ISE

00455914481TRLO0-1

57

34.8

EUR

08:07:00

ISE

00455914558TRLO0-1

57

34.79

EUR

08:07:03

ISE

00455914722TRLO0-1

83

34.81

EUR

08:08:00

ISE

00455914930TRLO0-1

144

34.84

EUR

08:09:02

ISE

00455915392TRLO0-1

69

34.85

EUR

08:09:02

ISE

00455915393TRLO0-1

57

34.83

EUR

08:09:04

ISE

00455915473TRLO0-1

59

34.81

EUR

08:10:00

ISE

00455915619TRLO0-1

192

34.82

EUR

08:11:04

ISE

00455915980TRLO0-1

79

34.76

EUR

08:13:03

ISE

00455916387TRLO0-1

57

34.76

EUR

08:13:03

ISE

00455916389TRLO0-1

134

34.78

EUR

08:15:02

ISE

00455917412TRLO0-1

103

34.78

EUR

08:16:04

ISE

00455918892TRLO0-1

47

34.77

EUR

08:17:00

ISE

00455919156TRLO0-1

138

34.79

EUR

08:18:02

ISE

00455919947TRLO0-1

118

34.79

EUR

08:18:02

ISE

00455919949TRLO0-1

128

34.8

EUR

08:19:00

ISE

00455920369TRLO0-1

57

34.83

EUR

08:21:02

ISE

00455921455TRLO0-1

57

34.79

EUR

08:21:05

ISE

00455921744TRLO0-1

107

34.8

EUR

08:22:01

ISE

00455921893TRLO0-1

74

34.8

EUR

08:24:01

ISE

00455922693TRLO0-1

24

34.83

EUR

08:24:05

ISE

00455922942TRLO0-1

227

34.81

EUR

08:25:03

ISE

00455923230TRLO0-1

57

34.85

EUR

08:27:05

ISE

00455924080TRLO0-1

57

34.85

EUR

08:28:04

ISE

00455924524TRLO0-1

57

34.83

EUR

08:29:03

ISE

00455925096TRLO0-1

192

34.88

EUR

08:32:03

ISE

00455928281TRLO0-1

66

34.87

EUR

08:32:03

ISE

00455928287TRLO0-1

142

34.87

EUR

08:35:00

ISE

00455929951TRLO0-1

89

34.85

EUR

08:37:01

ISE

00455930914TRLO0-1

52

34.85

EUR

08:37:01

ISE

00455930915TRLO0-1

116

34.85

EUR

08:40:01

ISE

00455932300TRLO0-1

57

34.86

EUR

08:41:02

ISE

00455932811TRLO0-1

86

34.85

EUR

08:44:01

ISE

00455933937TRLO0-1

19

34.85

EUR

08:44:01

ISE

00455933939TRLO0-1

78

34.8

EUR

08:47:00

ISE

00455936413TRLO0-1

40

34.85

EUR

08:52:01

ISE

00455939302TRLO0-1

101

34.85

EUR

08:52:01

ISE

00455939303TRLO0-1

57

34.84

EUR

08:53:02

ISE

00455939713TRLO0-1

105

34.85

EUR

08:56:03

ISE

00455941105TRLO0-1

57

34.85

EUR

08:57:02

ISE

00455941378TRLO0-1

105

34.87

EUR

09:00:01

ISE

00455942916TRLO0-1

57

34.87

EUR

09:01:02

ISE

00455944564TRLO0-1

86

34.86

EUR

09:02:05

ISE

00455945747TRLO0-1

86

34.86

EUR

09:05:04

ISE

00455947177TRLO0-1

3

34.86

EUR

09:05:04

ISE

00455947178TRLO0-1

54

34.86

EUR

09:05:04

ISE

00455947179TRLO0-1

109

34.87

EUR

09:05:05

ISE

00455947449TRLO0-1

52

34.84

EUR

09:11:04

ISE

00455949944TRLO0-1

119

34.84

EUR

09:11:04

ISE

00455949956TRLO0-1

56

34.83

EUR

09:13:03

ISE

00455950642TRLO0-1

13

34.82

EUR

09:14:01

ISE

00455950857TRLO0-1

8

34.82

EUR

09:14:01

ISE

00455950859TRLO0-1

58

34.82

EUR

09:15:00

ISE

00455951150TRLO0-1

57

34.82

EUR

09:15:04

ISE

00455952030TRLO0-1

57

34.81

EUR

09:15:05

ISE

00455952288TRLO0-1

250

34.84

EUR

09:20:03

ISE

00455955415TRLO0-1

77

34.84

EUR

09:20:03

ISE

00455955416TRLO0-1

200

34.84

EUR

09:20:03

ISE

00455955417TRLO0-1

8

34.84

EUR

09:20:03

ISE

00455955418TRLO0-1

106

34.82

EUR

09:22:02

ISE

00455956027TRLO0-1

58

34.79

EUR

09:23:02

ISE

00455956284TRLO0-1

40

34.79

EUR

09:23:05

ISE

00455956418TRLO0-1

17

34.79

EUR

09:23:05

ISE

00455956419TRLO0-1

105

34.78

EUR

09:25:04

ISE

00455956913TRLO0-1

57

34.77

EUR

09:26:05

ISE

00455957395TRLO0-1

105

34.75

EUR

09:29:04

ISE

00455958550TRLO0-1

111

34.75

EUR

09:36:01

ISE

00455962610TRLO0-1

52

34.75

EUR

09:36:03

ISE

00455962710TRLO0-1

108

34.76

EUR

09:37:05

ISE

00455963256TRLO0-1

204

34.76

EUR

09:39:05

ISE

00455964031TRLO0-1

129

34.76

EUR

09:40:01

ISE

00455964173TRLO0-1

57

34.77

EUR

09:43:00

ISE

00455965089TRLO0-1

225

34.76

EUR

09:43:02

ISE

00455965148TRLO0-1

75

34.76

EUR

09:43:02

ISE

00455965153TRLO0-1

57

34.75

EUR

09:44:01

ISE

00455965391TRLO0-1

91

34.74

EUR

09:45:00

ISE

00455965678TRLO0-1

19

34.74

EUR

09:45:00

ISE

00455965679TRLO0-1

108

34.75

EUR

09:45:04

ISE

00455966356TRLO0-1

200

34.78

EUR

09:51:01

ISE

00455969948TRLO0-1

319

34.77

EUR

09:51:04

ISE

00455970165TRLO0-1

27

34.77

EUR

09:58:03

ISE

00455972275TRLO0-1

323

34.77

EUR

09:58:03

ISE

00455972278TRLO0-1

118

34.77

EUR

09:58:03

ISE

00455972289TRLO0-1

178

34.74

EUR

10:03:00

ISE

00455975296TRLO0-1

16

34.74

EUR

10:03:03

ISE

00455975502TRLO0-1

48

34.74

EUR

10:03:03

ISE

00455975504TRLO0-1

71

34.74

EUR

10:03:04

ISE

00455975619TRLO0-1

60

34.74

EUR

10:03:04

ISE

00455975620TRLO0-1

58

34.74

EUR

10:05:01

ISE

00455976289TRLO0-1

190

34.74

EUR

10:08:05

ISE

00455977675TRLO0-1

7

34.79

EUR

10:10:04

ISE

00455978245TRLO0-1

153

34.79

EUR

10:10:04

ISE

00455978246TRLO0-1

157

34.8

EUR

10:14:05

ISE

00455979709TRLO0-1

100

34.8

EUR

10:14:05

ISE

00455979711TRLO0-1

2

34.8

EUR

10:14:05

ISE

00455979713TRLO0-1

108

34.81

EUR

10:16:01

ISE

00455980903TRLO0-1

107

34.84

EUR

10:17:04

ISE

00455981978TRLO0-1

192

34.84

EUR

10:21:02

ISE

00455983756TRLO0-1

123

34.84

EUR

10:21:02

ISE

00455983763TRLO0-1

10

34.83

EUR

10:22:04

ISE

00455984179TRLO0-1

59

34.82

EUR

10:23:05

ISE

00455984547TRLO0-1

145

34.82

EUR

10:23:05

ISE

00455984548TRLO0-1

57

34.79

EUR

10:24:04

ISE

00455984809TRLO0-1

57

34.76

EUR

10:25:03

ISE

00455985054TRLO0-1

37

34.76

EUR

10:26:03

ISE

00455985347TRLO0-1

258

34.76

EUR

10:29:05

ISE

00455986250TRLO0-1

164

34.76

EUR

10:29:05

ISE

00455986261TRLO0-1

94

34.78

EUR

10:31:04

ISE

00455988050TRLO0-1

44

34.78

EUR

10:31:04

ISE

00455988053TRLO0-1

74

34.78

EUR

10:31:04

ISE

00455988056TRLO0-1

106

34.79

EUR

10:34:00

ISE

00455989128TRLO0-1

71

34.79

EUR

10:34:00

ISE

00455989129TRLO0-1

103

34.78

EUR

10:35:00

ISE

00455989662TRLO0-1

89

34.77

EUR

10:36:01

ISE

00455990139TRLO0-1

100

34.77

EUR

10:37:00

ISE

00455990378TRLO0-1

536

34.75

EUR

10:40:00

ISE

00455991391TRLO0-1

58

34.75

EUR

10:40:03

ISE

00455991584TRLO0-1

48

34.75

EUR

10:40:05

ISE

00455991694TRLO0-1

300

34.76

EUR

10:44:03

ISE

00455992740TRLO0-1

84

34.77

EUR

10:48:05

ISE

00455995586TRLO0-1

53

34.81

EUR

10:51:02

ISE

00455997117TRLO0-1

63

34.82

EUR

10:51:04

ISE

00455997344TRLO0-1

11

34.81

EUR

10:51:05

ISE

00455997390TRLO0-1

7

34.82

EUR

10:52:04

ISE

00455997630TRLO0-1

615

34.82

EUR

10:53:01

ISE

00455997751TRLO0-1

63

34.82

EUR

10:53:01

ISE

00455997753TRLO0-1

114

34.81

EUR

10:54:01

ISE

00455998092TRLO0-1

109

34.8

EUR

10:55:00

ISE

00455998340TRLO0-1

57

34.79

EUR

10:55:03

ISE

00455998537TRLO0-1

107

34.79

EUR

10:57:01

ISE

00455999047TRLO0-1

72

34.79

EUR

10:57:01

ISE

00455999048TRLO0-1

58

34.79

EUR

10:57:05

ISE

00455999335TRLO0-1

15

34.77

EUR

10:58:01

ISE

00455999619TRLO0-1

42

34.77

EUR

10:58:01

ISE

00455999620TRLO0-1

70

34.77

EUR

10:59:00

ISE

00455999854TRLO0-1

57

34.76

EUR

10:59:03

ISE

00456000050TRLO0-1

110

34.75

EUR

11:00:03

ISE

00456001005TRLO0-1

57

34.74

EUR

11:01:02

ISE

00456001713TRLO0-1

57

34.73

EUR

11:01:04

ISE

00456001986TRLO0-1

197

34.71

EUR

11:04:01

ISE

00456003508TRLO0-1

100

34.71

EUR

11:05:00

ISE

00456003869TRLO0-1

221

34.71

EUR

11:05:00

ISE

00456003870TRLO0-1

102

34.71

EUR

11:05:05

ISE

00456004325TRLO0-1

4

34.72

EUR

11:07:01

ISE

00456004733TRLO0-1

64

34.72

EUR

11:07:01

ISE

00456004736TRLO0-1

80

34.72

EUR

11:07:01

ISE

00456004743TRLO0-1

55

34.72

EUR

11:07:01

ISE

00456004746TRLO0-1

37

34.72

EUR

11:07:01

ISE

00456004760TRLO0-1

56

34.72

EUR

11:08:05

ISE

00456005381TRLO0-1

50

34.72

EUR

11:08:05

ISE

00456005385TRLO0-1

3

34.72

EUR

11:08:05

ISE

00456005386TRLO0-1

114

34.7

EUR

11:10:01

ISE

00456005766TRLO0-1

60

34.7

EUR

11:10:01

ISE

00456005767TRLO0-1

40

34.69

EUR

11:11:05

ISE

00456006308TRLO0-1

200

34.68

EUR

11:12:01

ISE

00456006424TRLO0-1

63

34.68

EUR

11:12:01

ISE

00456006425TRLO0-1

68

34.68

EUR

11:13:03

ISE

00456006747TRLO0-1

167

34.68

EUR

11:14:00

ISE

00456006938TRLO0-1

67

34.66

EUR

11:14:04

ISE

00456007087TRLO0-1

40

34.66

EUR

11:14:04

ISE

00456007088TRLO0-1

194

34.65

EUR

11:16:01

ISE

00456008146TRLO0-1

14

34.65

EUR

11:16:01

ISE

00456008147TRLO0-1

216

34.65

EUR

11:18:00

ISE

00456009123TRLO0-1

1

34.65

EUR

11:18:00

ISE

00456009124TRLO0-1

73

34.65

EUR

11:18:00

ISE

00456009125TRLO0-1

208

34.64

EUR

11:19:05

ISE

00456010072TRLO0-1

75

34.64

EUR

11:19:05

ISE

00456010075TRLO0-1

162

34.63

EUR

11:21:00

ISE

00456010464TRLO0-1

105

34.63

EUR

11:21:01

ISE

00456010560TRLO0-1

92

34.68

EUR

11:26:01

ISE

00456012066TRLO0-1

53

34.68

EUR

11:27:00

ISE

00456012319TRLO0-1

57

34.68

EUR

11:27:00

ISE

00456012324TRLO0-1

67

34.68

EUR

11:27:00

ISE

00456012325TRLO0-1

84

34.68

EUR

11:27:00

ISE

00456012326TRLO0-1

63

34.71

EUR

11:30:04

ISE

00456013824TRLO0-1

11

34.71

EUR

11:31:00

ISE

00456014048TRLO0-1

116

34.71

EUR

11:31:00

ISE

00456014050TRLO0-1

134

34.71

EUR

11:31:00

ISE

00456014056TRLO0-1

467

34.71

EUR

11:32:04

ISE

00456015006TRLO0-1

100

34.71

EUR

11:32:04

ISE

00456015011TRLO0-1

196

34.69

EUR

11:34:05

ISE

00456016148TRLO0-1

60

34.69

EUR

11:34:05

ISE

00456016149TRLO0-1

362

34.73

EUR

11:40:02

ISE

00456017985TRLO0-1

100

34.72

EUR

11:40:02

ISE

00456017986TRLO0-1

37

34.73

EUR

11:40:02

ISE

00456017987TRLO0-1

420

34.7

EUR

11:45:01

ISE

00456019189TRLO0-1

100

34.7

EUR

11:45:01

ISE

00456019191TRLO0-1

97

34.7

EUR

11:45:01

ISE

00456019192TRLO0-1

116

34.7

EUR

11:48:00

ISE

00456020986TRLO0-1

71

34.7

EUR

11:48:00

ISE

00456021061TRLO0-1

39

34.67

EUR

11:49:04

ISE

00456021927TRLO0-1

76

34.67

EUR

11:54:02

ISE

00456023522TRLO0-1

536

34.65

EUR

11:54:04

ISE

00456023641TRLO0-1

57

34.63

EUR

11:54:05

ISE

00456023692TRLO0-1

426

34.68

EUR

12:00:00

ISE

00456025370TRLO0-1

170

34.68

EUR

12:00:00

ISE

00456025371TRLO0-1

100

34.68

EUR

12:02:00

ISE

00456027326TRLO0-1

153

34.68

EUR

12:02:00

ISE

00456027330TRLO0-1

162

34.69

EUR

12:02:00

ISE

00456027415TRLO0-1

112

34.64

EUR

12:07:05

ISE

00456030034TRLO0-1

203

34.63

EUR

12:09:04

ISE

00456030366TRLO0-1

100

34.63

EUR

12:09:04

ISE

00456030376TRLO0-1

32

34.63

EUR

12:09:04

ISE

00456030379TRLO0-1

294

34.65

EUR

12:12:05

ISE

00456030999TRLO0-1

183

34.65

EUR

12:12:05

ISE

00456031011TRLO0-1

53

34.65

EUR

12:13:03

ISE

00456031089TRLO0-1

84

34.65

EUR

12:15:00

ISE

00456031329TRLO0-1

100

34.65

EUR

12:15:00

ISE

00456031330TRLO0-1

250

34.67

EUR

12:18:05

ISE

00456033297TRLO0-1

125

34.67

EUR

12:18:05

ISE

00456033300TRLO0-1

5

34.67

EUR

12:18:05

ISE

00456033301TRLO0-1

242

34.66

EUR

12:18:05

ISE

00456033303TRLO0-1

107

34.65

EUR

12:19:05

ISE

00456033861TRLO0-1

180

34.67

EUR

12:22:04

ISE

00456034807TRLO0-1

64

34.67

EUR

12:22:05

ISE

00456034838TRLO0-1

253

34.68

EUR

12:25:05

ISE

00456035598TRLO0-1

137

34.68

EUR

12:29:01

ISE

00456036493TRLO0-1

82

34.68

EUR

12:29:01

ISE

00456036494TRLO0-1

106

34.68

EUR

12:29:03

ISE

00456036597TRLO0-1

91

34.67

EUR

12:33:03

ISE

00456038995TRLO0-1

100

34.67

EUR

12:38:02

ISE

00456040485TRLO0-1

100

34.68

EUR

12:41:03

ISE

00456041430TRLO0-1

68

34.69

EUR

12:42:03

ISE

00456041712TRLO0-1

120

34.69

EUR

12:42:03

ISE

00456041713TRLO0-1

12

34.69

EUR

12:42:03

ISE

00456041715TRLO0-1

100

34.69

EUR

12:42:03

ISE

00456041716TRLO0-1

606

34.68

EUR

12:43:00

ISE

00456041893TRLO0-1

58

34.67

EUR

12:43:01

ISE

00456041934TRLO0-1

111

34.68

EUR

12:44:01

ISE

00456042278TRLO0-1

120

34.66

EUR

12:45:03

ISE

00456042849TRLO0-1

25

34.66

EUR

12:45:03

ISE

00456042867TRLO0-1

189

34.65

EUR

12:48:04

ISE

00456044759TRLO0-1

108

34.65

EUR

12:49:01

ISE

00456044998TRLO0-1

146

34.65

EUR

12:49:01

ISE

00456045001TRLO0-1

71

34.65

EUR

12:49:01

ISE

00456045002TRLO0-1

250

34.66

EUR

12:55:02

ISE

00456046883TRLO0-1

29

34.66

EUR

12:55:02

ISE

00456046885TRLO0-1

77

34.66

EUR

12:55:04

ISE

00456047003TRLO0-1

429

34.65

EUR

12:56:02

ISE

00456047171TRLO0-1

77

34.65

EUR

12:56:02

ISE

00456047184TRLO0-1

100

34.65

EUR

13:06:04

ISE

00456051511TRLO0-1

250

34.65

EUR

13:06:04

ISE

00456051512TRLO0-1

165

34.65

EUR

13:06:04

ISE

00456051513TRLO0-1

258

34.64

EUR

13:06:04

ISE

00456051515TRLO0-1

250

34.64

EUR

13:06:04

ISE

00456051517TRLO0-1

83

34.64

EUR

13:06:04

ISE

00456051518TRLO0-1

107

34.64

EUR

13:06:04

ISE

00456051519TRLO0-1

106

34.64

EUR

13:06:04

ISE

00456051520TRLO0-1

57

34.63

EUR

13:07:00

ISE

00456051726TRLO0-1

155

34.64

EUR

13:08:00

ISE

00456052274TRLO0-1

165

34.64

EUR

13:09:01

ISE

00456052574TRLO0-1

100

34.64

EUR

13:09:02

ISE

00456052603TRLO0-1

102

34.63

EUR

13:11:05

ISE

00456053398TRLO0-1

467

34.62

EUR

13:12:00

ISE

00456053475TRLO0-1

260

34.6

EUR

13:14:00

ISE

00456054132TRLO0-1

100

34.6

EUR

13:14:00

ISE

00456054133TRLO0-1

295

34.59

EUR

13:17:03

ISE

00456056159TRLO0-1

291

34.59

EUR

13:17:03

ISE

00456056161TRLO0-1

60

34.59

EUR

13:17:03

ISE

00456056189TRLO0-1

356

34.6

EUR

13:21:05

ISE

00456058117TRLO0-1

100

34.6

EUR

13:21:05

ISE

00456058120TRLO0-1

100

34.6

EUR

13:21:05

ISE

00456058121TRLO0-1

81

34.6

EUR

13:21:05

ISE

00456058122TRLO0-1

112

34.58

EUR

13:23:00

ISE

00456058745TRLO0-1

112

34.59

EUR

13:23:04

ISE

00456059059TRLO0-1

205

34.6

EUR

13:26:02

ISE

00456059817TRLO0-1

100

34.6

EUR

13:26:02

ISE

00456059818TRLO0-1

197

34.6

EUR

13:27:05

ISE

00456060168TRLO0-1

58

34.55

EUR

13:28:02

ISE

00456060288TRLO0-1

36

34.56

EUR

13:29:05

ISE

00456060525TRLO0-1

266

34.56

EUR

13:30:04

ISE

00456060700TRLO0-1

69

34.55

EUR

13:30:04

ISE

00456060701TRLO0-1

142

34.56

EUR

13:32:05

ISE

00456061291TRLO0-1

108

34.56

EUR

13:32:05

ISE

00456061293TRLO0-1

63

34.56

EUR

13:32:05

ISE

00456061294TRLO0-1

70

34.56

EUR

13:33:04

ISE

00456061501TRLO0-1

84

34.56

EUR

13:33:04

ISE

00456061504TRLO0-1

19

34.56

EUR

13:33:04

ISE

00456061508TRLO0-1

100

34.56

EUR

13:33:04

ISE

00456061510TRLO0-1

174

34.55

EUR

13:34:01

ISE

00456061585TRLO0-1

54

34.54

EUR

13:35:00

ISE

00456061914TRLO0-1

116

34.54

EUR

13:35:01

ISE

00456061967TRLO0-1

52

34.54

EUR

13:35:01

ISE

00456061969TRLO0-1

5

34.54

EUR

13:35:01

ISE

00456061974TRLO0-1

53

34.54

EUR

13:37:05

ISE

00456062563TRLO0-1

101

34.54

EUR

13:38:03

ISE

00456062788TRLO0-1

85

34.54

EUR

13:38:03

ISE

00456062798TRLO0-1

100

34.54

EUR

13:40:00

ISE

00456063095TRLO0-1

17

34.54

EUR

13:40:00

ISE

00456063096TRLO0-1

175

34.54

EUR

13:40:00

ISE

00456063102TRLO0-1

164

34.54

EUR

13:40:00

ISE

00456063201TRLO0-1

56

34.54

EUR

13:40:00

ISE

00456063215TRLO0-1

316

34.53

EUR

13:41:02

ISE

00456063459TRLO0-1

57

34.54

EUR

13:43:03

ISE

00456064060TRLO0-1

61

34.54

EUR

13:44:00

ISE

00456064163TRLO0-1

213

34.53

EUR

13:44:05

ISE

00456064324TRLO0-1

77

34.53

EUR

13:44:05

ISE

00456064326TRLO0-1

60

34.52

EUR

13:45:01

ISE

00456064369TRLO0-1

117

34.54

EUR

13:49:02

ISE

00456065462TRLO0-1

90

34.54

EUR

13:49:02

ISE

00456065463TRLO0-1

118

34.53

EUR

13:50:02

ISE

00456065738TRLO0-1

200

34.53

EUR

13:50:02

ISE

00456065739TRLO0-1

4

34.53

EUR

13:50:02

ISE

00456065740TRLO0-1

606

34.52

EUR

13:50:03

ISE

00456065819TRLO0-1

7

34.51

EUR

13:52:05

ISE

00456066559TRLO0-1

314

34.51

EUR

13:52:05

ISE

00456066560TRLO0-1

313

34.51

EUR

13:53:05

ISE

00456066840TRLO0-1

72

34.51

EUR

13:53:05

ISE

00456066841TRLO0-1

214

34.5

EUR

13:55:01

ISE

00456067182TRLO0-1

284

34.5

EUR

13:56:04

ISE

00456067611TRLO0-1

26

34.5

EUR

13:56:04

ISE

00456067612TRLO0-1

73

34.5

EUR

13:56:04

ISE

00456067613TRLO0-1

179

34.5

EUR

13:58:05

ISE

00456068220TRLO0-1

123

34.5

EUR

13:58:05

ISE

00456068221TRLO0-1

196

34.5

EUR

13:58:05

ISE

00456068222TRLO0-1

217

34.48

EUR

14:00:00

ISE

00456068611TRLO0-1

79

34.5

EUR

14:03:03

ISE

00456069748TRLO0-1

200

34.5

EUR

14:03:04

ISE

00456069809TRLO0-1

28

34.5

EUR

14:03:04

ISE

00456069813TRLO0-1

55

34.5

EUR

14:05:04

ISE

00456070509TRLO0-1

52

34.5

EUR

14:05:05

ISE

00456070532TRLO0-1

81

34.5

EUR

14:06:01

ISE

00456070620TRLO0-1

126

34.52

EUR

14:07:00

ISE

00456070982TRLO0-1

60

34.52

EUR

14:07:00

ISE

00456070986TRLO0-1

53

34.52

EUR

14:08:00

ISE

00456071207TRLO0-1

52

34.52

EUR

14:08:01

ISE

00456071250TRLO0-1

53

34.52

EUR

14:09:00

ISE

00456071438TRLO0-1

32

34.52

EUR

14:09:02

ISE

00456071530TRLO0-1

37

34.52

EUR

14:09:02

ISE

00456071532TRLO0-1

179

34.52

EUR

14:09:03

ISE

00456071574TRLO0-1

7

34.52

EUR

14:09:03

ISE

00456071575TRLO0-1

27

34.52

EUR

14:09:05

ISE

00456071671TRLO0-1

71

34.52

EUR

14:09:05

ISE

00456071672TRLO0-1

1

34.52

EUR

14:09:05

ISE

00456071673TRLO0-1

44

34.52

EUR

14:09:05

ISE

00456071675TRLO0-1

336

34.58

EUR

14:09:05

ISE

00456071785TRLO0-1

206

34.59

EUR

14:09:05

ISE

00456071797TRLO0-1

57

34.58

EUR

14:10:01

ISE

00456071971TRLO0-1

16

34.6

EUR

14:11:04

ISE

00456072473TRLO0-1

119

34.6

EUR

14:11:04

ISE

00456072474TRLO0-1

70

34.6

EUR

14:11:04

ISE

00456072475TRLO0-1

290

34.58

EUR

14:15:00

ISE

00456074839TRLO0-1

797

34.58

EUR

14:19:04

ISE

00456077694TRLO0-1

568

34.58

EUR

14:22:02

ISE

00456078862TRLO0-1

62

34.58

EUR

14:26:01

ISE

00456080418TRLO0-1

63

34.6

EUR

14:27:05

ISE

00456081077TRLO0-1

46

34.6

EUR

14:27:05

ISE

00456081078TRLO0-1

69

34.6

EUR

14:28:00

ISE

00456081182TRLO0-1

87

34.6

EUR

14:28:01

ISE

00456081268TRLO0-1

52

34.6

EUR

14:28:02

ISE

00456081330TRLO0-1

1

34.59

EUR

14:30:00

ISE

00456082119TRLO0-1

11

34.59

EUR

14:30:00

ISE

00456082121TRLO0-1

250

34.59

EUR

14:30:00

ISE

00456082163TRLO0-1

200

34.59

EUR

14:30:00

ISE

00456082165TRLO0-1

250

34.64

EUR

14:30:00

ISE

00456082306TRLO0-1

31

34.64

EUR

14:30:00

ISE

00456082309TRLO0-1

200

34.64

EUR

14:30:00

ISE

00456082323TRLO0-1

178

34.64

EUR

14:30:00

ISE

00456082326TRLO0-1

250

34.64

EUR

14:30:00

ISE

00456082328TRLO0-1

128

34.64

EUR

14:30:00

ISE

00456082329TRLO0-1

167

34.68

EUR

14:30:04

ISE

00456083385TRLO0-1

212

34.71

EUR

14:31:02

ISE

00456084279TRLO0-1

187

34.71

EUR

14:31:02

ISE

00456084280TRLO0-1

195

34.71

EUR

14:32:01

ISE

00456085046TRLO0-1

82

34.71

EUR

14:32:01

ISE

00456085089TRLO0-1

61

34.73

EUR

14:32:01

ISE

00456085272TRLO0-1

60

34.72

EUR

14:32:02

ISE

00456085441TRLO0-1

115

34.69

EUR

14:32:04

ISE

00456085639TRLO0-1

167

34.71

EUR

14:33:03

ISE

00456086911TRLO0-1

90

34.71

EUR

14:33:03

ISE

00456086912TRLO0-1

61

34.71

EUR

14:33:03

ISE

00456086913TRLO0-1

57

34.71

EUR

14:34:05

ISE

00456087828TRLO0-1

250

34.7

EUR

14:35:02

ISE

00456088393TRLO0-1

111

34.7

EUR

14:35:02

ISE

00456088395TRLO0-1

54

34.7

EUR

14:35:02

ISE

00456088396TRLO0-1

206

34.7

EUR

14:35:02

ISE

00456088397TRLO0-1

263

34.68

EUR

14:36:04

ISE

00456089108TRLO0-1

57

34.71

EUR

14:38:03

ISE

00456090031TRLO0-1

147

34.7

EUR

14:38:04

ISE

00456090117TRLO0-1

57

34.71

EUR

14:39:02

ISE

00456090510TRLO0-1

124

34.71

EUR

14:39:04

ISE

00456090697TRLO0-1

365

34.7

EUR

14:40:00

ISE

00456090859TRLO0-1

64

34.7

EUR

14:40:00

ISE

00456090878TRLO0-1

59

34.69

EUR

14:40:03

ISE

00456091358TRLO0-1

59

34.68

EUR

14:40:04

ISE

00456091402TRLO0-1

184

34.63

EUR

14:41:04

ISE

00456092087TRLO0-1

114

34.62

EUR

14:42:01

ISE

00456092308TRLO0-1

53

34.65

EUR

14:44:04

ISE

00456093681TRLO0-1

57

34.65

EUR

14:44:05

ISE

00456093772TRLO0-1

146

34.64

EUR

14:45:01

ISE

00456094439TRLO0-1

111

34.63

EUR

14:46:00

ISE

00456095652TRLO0-1

60

34.63

EUR

14:46:00

ISE

00456095653TRLO0-1

141

34.63

EUR

14:47:00

ISE

00456096677TRLO0-1

39

34.62

EUR

14:47:01

ISE

00456096854TRLO0-1

81

34.65

EUR

14:48:00

ISE

00456097612TRLO0-1

66

34.65

EUR

14:48:02

ISE

00456097918TRLO0-1

60

34.65

EUR

14:48:04

ISE

00456098064TRLO0-1

73

34.65

EUR

14:48:04

ISE

00456098120TRLO0-1

55

34.65

EUR

14:48:05

ISE

00456098203TRLO0-1

63

34.66

EUR

14:49:03

ISE

00456098951TRLO0-1

47

34.68

EUR

14:50:02

ISE

00456099454TRLO0-1

49

34.68

EUR

14:50:02

ISE

00456099458TRLO0-1

571

34.68

EUR

14:51:02

ISE

00456099977TRLO0-1

137

34.69

EUR

14:53:04

ISE

00456101380TRLO0-1

105

34.68

EUR

14:53:05

ISE

00456101577TRLO0-1

55

34.69

EUR

14:54:00

ISE

00456101901TRLO0-1

174

34.71

EUR

14:57:00

ISE

00456103658TRLO0-1

100

34.71

EUR

14:57:00

ISE

00456103661TRLO0-1

183

34.71

EUR

14:57:00

ISE

00456103662TRLO0-1

72

34.71

EUR

14:57:00

ISE

00456103718TRLO0-1

79

34.71

EUR

14:57:01

ISE

00456103898TRLO0-1

324

34.7

EUR

14:57:02

ISE

00456103931TRLO0-1

57

34.69

EUR

14:57:03

ISE

00456104096TRLO0-1

355

34.7

EUR

14:59:05

ISE

00456105816TRLO0-1

195

34.7

EUR

14:59:05

ISE

00456105829TRLO0-1

250

34.72

EUR

15:03:01

ISE

00456109819TRLO0-1

95

34.72

EUR

15:03:01

ISE

00456109821TRLO0-1

64

34.72

EUR

15:03:01

ISE

00456109827TRLO0-1

53

34.72

EUR

15:03:05

ISE

00456110288TRLO0-1

53

34.72

EUR

15:04:01

ISE

00456110621TRLO0-1

52

34.72

EUR

15:04:02

ISE

00456110707TRLO0-1

389

34.71

EUR

15:04:02

ISE

00456110716TRLO0-1

87

34.71

EUR

15:04:02

ISE

00456110718TRLO0-1

377

34.72

EUR

15:06:01

ISE

00456112179TRLO0-1

106

34.71

EUR

15:06:04

ISE

00456112566TRLO0-1

106

34.73

EUR

15:07:01

ISE

00456112938TRLO0-1

51

34.73

EUR

15:09:00

ISE

00456114248TRLO0-1

4

34.73

EUR

15:09:00

ISE

00456114249TRLO0-1

56

34.73

EUR

15:09:01

ISE

00456114423TRLO0-1

54

34.73

EUR

15:09:03

ISE

00456114548TRLO0-1

44

34.75

EUR

15:09:03

ISE

00456114621TRLO0-1

267

34.75

EUR

15:09:03

ISE

00456114637TRLO0-1

88

34.75

EUR

15:09:03

ISE

00456114638TRLO0-1

9

34.74

EUR

15:10:04

ISE

00456115617TRLO0-1

204

34.74

EUR

15:10:04

ISE

00456115618TRLO0-1

59

34.73

EUR

15:11:00

ISE

00456115947TRLO0-1

113

34.73

EUR

15:11:05

ISE

00456116431TRLO0-1

60

34.73

EUR

15:11:05

ISE

00456116453TRLO0-1

216

34.73

EUR

15:13:03

ISE

00456117518TRLO0-1

106

34.73

EUR

15:13:03

ISE

00456117523TRLO0-1

116

34.71

EUR

15:14:02

ISE

00456118112TRLO0-1

69

34.72

EUR

15:14:04

ISE

00456118339TRLO0-1

78

34.74

EUR

15:16:03

ISE

00456120222TRLO0-1

431

34.73

EUR

15:17:04

ISE

00456121330TRLO0-1

200

34.73

EUR

15:17:04

ISE

00456121333TRLO0-1

115

34.73

EUR

15:17:04

ISE

00456121334TRLO0-1

249

34.72

EUR

15:19:01

ISE

00456122760TRLO0-1

24

34.72

EUR

15:19:01

ISE

00456122849TRLO0-1

326

34.72

EUR

15:19:05

ISE

00456123521TRLO0-1

16

34.73

EUR

15:21:01

ISE

00456124599TRLO0-1

19

34.73

EUR

15:21:01

ISE

00456124612TRLO0-1

9

34.73

EUR

15:21:01

ISE

00456124613TRLO0-1

23

34.73

EUR

15:21:01

ISE

00456124622TRLO0-1

2

34.73

EUR

15:21:01

ISE

00456124637TRLO0-1

38

34.73

EUR

15:21:02

ISE

00456124716TRLO0-1

54

34.73

EUR

15:21:05

ISE

00456125232TRLO0-1

72

34.73

EUR

15:21:05

ISE

00456125234TRLO0-1

54

34.73

EUR

15:23:02

ISE

00456126403TRLO0-1

85

34.72

EUR

15:23:02

ISE

00456126451TRLO0-1

79

34.72

EUR

15:23:02

ISE

00456126461TRLO0-1

120

34.73

EUR

15:24:03

ISE

00456127534TRLO0-1

82

34.73

EUR

15:25:01

ISE

00456127908TRLO0-1

30

34.73

EUR

15:25:02

ISE

00456128148TRLO0-1

65

34.75

EUR

15:26:00

ISE

00456128637TRLO0-1

55

34.75

EUR

15:26:00

ISE

00456128645TRLO0-1

52

34.75

EUR

15:26:01

ISE

00456128728TRLO0-1

6

34.75

EUR

15:26:01

ISE

00456128731TRLO0-1

24

34.75

EUR

15:26:01

ISE

00456128738TRLO0-1

98

34.74

EUR

15:26:02

ISE

00456128811TRLO0-1

57

34.74

EUR

15:26:03

ISE

00456129075TRLO0-1

59

34.73

EUR

15:26:05

ISE

00456129492TRLO0-1

53

34.74

EUR

15:28:00

ISE

00456130199TRLO0-1

262

34.74

EUR

15:28:03

ISE

00456130578TRLO0-1

59

34.74

EUR

15:28:03

ISE

00456130580TRLO0-1

52

34.74

EUR

15:29:05

ISE

00456131523TRLO0-1

52

34.76

EUR

15:30:00

ISE

00456131706TRLO0-1

215

34.75

EUR

15:30:02

ISE

00456132180TRLO0-1

204

34.75

EUR

15:31:03

ISE

00456133744TRLO0-1

53

34.75

EUR

15:33:00

ISE

00456135212TRLO0-1

223

34.76

EUR

15:34:02

ISE

00456136536TRLO0-1

54

34.76

EUR

15:34:04

ISE

00456136868TRLO0-1

211

34.75

EUR

15:35:00

ISE

00456137131TRLO0-1

52

34.75

EUR

15:36:02

ISE

00456138212TRLO0-1

191

34.75

EUR

15:36:05

ISE

00456138494TRLO0-1

115

34.75

EUR

15:37:01

ISE

00456138821TRLO0-1

57

34.75

EUR

15:37:03

ISE

00456139121TRLO0-1

108

34.74

EUR

15:38:02

ISE

00456139758TRLO0-1

52

34.74

EUR

15:40:00

ISE

00456141226TRLO0-1

94

34.74

EUR

15:40:00

ISE

00456141228TRLO0-1

58

34.74

EUR

15:40:00

ISE

00456141229TRLO0-1

57

34.74

EUR

15:40:02

ISE

00456141598TRLO0-1

52

34.74

EUR

15:41:04

ISE

00456142519TRLO0-1

52

34.74

EUR

15:42:00

ISE

00456142882TRLO0-1

195

34.73

EUR

15:42:01

ISE

00456142950TRLO0-1

57

34.72

EUR

15:42:03

ISE

00456143367TRLO0-1

29

34.73

EUR

15:44:00

ISE

00456144421TRLO0-1

23

34.73

EUR

15:44:00

ISE

00456144422TRLO0-1

48

34.73

EUR

15:44:02

ISE

00456144568TRLO0-1

6

34.73

EUR

15:44:02

ISE

00456144569TRLO0-1

52

34.73

EUR

15:44:04

ISE

00456144804TRLO0-1

227

34.74

EUR

15:45:01

ISE

00456145255TRLO0-1

181

34.75

EUR

15:46:03

ISE

00456146817TRLO0-1

34

34.75

EUR

15:46:04

ISE

00456146951TRLO0-1

112

34.75

EUR

15:46:04

ISE

00456146953TRLO0-1

57

34.76

EUR

15:47:04

ISE

00456148034TRLO0-1

157

34.77

EUR

15:48:04

ISE

00456148951TRLO0-1

126

34.77

EUR

15:48:05

ISE

00456149051TRLO0-1

74

34.77

EUR

15:48:05

ISE

00456149052TRLO0-1

60

34.77

EUR

15:49:00

ISE

00456149303TRLO0-1

57

34.76

EUR

15:49:02

ISE

00456149448TRLO0-1

104

34.75

EUR

15:49:05

ISE

00456149914TRLO0-1

59

34.74

EUR

15:50:00

ISE

00456150129TRLO0-1

122

34.75

EUR

15:53:01

ISE

00456152985TRLO0-1

54

34.75

EUR

15:53:01

ISE

00456153059TRLO0-1

41

34.75

EUR

15:53:02

ISE

00456153096TRLO0-1

12

34.75

EUR

15:53:02

ISE

00456153097TRLO0-1

52

34.75

EUR

15:53:02

ISE

00456153151TRLO0-1

53

34.75

EUR

15:53:03

ISE

00456153217TRLO0-1

55

34.75

EUR

15:53:03

ISE

00456153256TRLO0-1

792

34.75

EUR

15:55:01

ISE

00456154451TRLO0-1

250

34.75

EUR

15:55:01

ISE

00456154454TRLO0-1

194

34.75

EUR

15:55:01

ISE

00456154455TRLO0-1

58

34.75

EUR

15:55:03

ISE

00456154873TRLO0-1

55

34.75

EUR

15:55:04

ISE

00456154905TRLO0-1

56

34.75

EUR

15:55:04

ISE

00456154960TRLO0-1

57

34.75

EUR

15:55:05

ISE

00456155010TRLO0-1

56

34.75

EUR

15:55:05

ISE

00456155056TRLO0-1

55

34.75

EUR

15:56:00

ISE

00456155105TRLO0-1

57

34.75

EUR

15:56:00

ISE

00456155155TRLO0-1

57

34.75

EUR

15:56:01

ISE

00456155221TRLO0-1

13

34.75

EUR

15:56:01

ISE

00456155255TRLO0-1

39

34.75

EUR

15:56:01

ISE

00456155258TRLO0-1

32

34.75

EUR

15:56:02

ISE

00456155319TRLO0-1

27

34.75

EUR

15:56:02

ISE

00456155322TRLO0-1

56

34.75

EUR

15:56:03

ISE

00456155401TRLO0-1

256

34.74

EUR

15:56:03

ISE

00456155489TRLO0-1

75

34.74

EUR

15:56:03

ISE

00456155507TRLO0-1

424

34.74

EUR

15:57:03

ISE

00456156307TRLO0-1

223

34.74

EUR

15:57:03

ISE

00456156309TRLO0-1

60

34.74

EUR

15:58:00

ISE

00456156618TRLO0-1

53

34.74

EUR

15:58:00

ISE

00456156664TRLO0-1

56

34.74

EUR

15:58:01

ISE

00456156712TRLO0-1

57

34.74

EUR

15:58:01

ISE

00456156783TRLO0-1

59

34.74

EUR

15:58:02

ISE

00456156848TRLO0-1

54

34.74

EUR

15:58:02

ISE

00456156929TRLO0-1

56

34.74

EUR

15:58:03

ISE

00456156990TRLO0-1

58

34.74

EUR

15:58:03

ISE

00456157089TRLO0-1

55

34.74

EUR

15:58:04

ISE

00456157183TRLO0-1

55

34.74

EUR

15:58:04

ISE

00456157240TRLO0-1

32

34.74

EUR

15:58:05

ISE

00456157279TRLO0-1

25

34.74

EUR

15:58:05

ISE

00456157281TRLO0-1

207

34.73

EUR

15:59:00

ISE

00456157418TRLO0-1

141

34.73

EUR

15:59:01

ISE

00456157622TRLO0-1

117

34.73

EUR

15:59:04

ISE

00456157981TRLO0-1

356

34.73

EUR

15:59:05

ISE

00456158255TRLO0-1

72

34.73

EUR

15:59:05

ISE

00456158320TRLO0-1

159

34.75

EUR

16:01:02

ISE

00456160825TRLO0-1

555

34.75

EUR

16:01:02

ISE

00456160831TRLO0-1

250

34.75

EUR

16:01:02

ISE

00456160868TRLO0-1

63

34.75

EUR

16:01:02

ISE

00456160870TRLO0-1

56

34.75

EUR

16:01:05

ISE

00456161279TRLO0-1

55

34.75

EUR

16:01:05

ISE

00456161382TRLO0-1

61

34.75

EUR

16:02:01

ISE

00456161671TRLO0-1

62

34.75

EUR

16:02:02

ISE

00456161847TRLO0-1

518

34.74

EUR

16:02:03

ISE

00456162058TRLO0-1

356

34.74

EUR

16:02:03

ISE

00456162060TRLO0-1

356

34.74

EUR

16:02:03

ISE

00456162063TRLO0-1

329

34.74

EUR

16:02:03

ISE

00456162066TRLO0-1

356

34.74

EUR

16:02:03

ISE

00456162068TRLO0-1

356

34.74

EUR

16:02:03

ISE

00456162070TRLO0-1

345

34.74

EUR

16:02:03

ISE

00456162071TRLO0-1

11

34.74

EUR

16:02:03

ISE

00456162073TRLO0-1

391

34.74

EUR

16:02:03

ISE

00456162074TRLO0-1

195

34.74

EUR

16:02:03

ISE

00456162075TRLO0-1

77

34.73

EUR

16:03:00

ISE

00456162593TRLO0-1

302

34.73

EUR

16:03:00

ISE

00456162603TRLO0-1

250

34.73

EUR

16:03:00

ISE

00456162606TRLO0-1

36

34.73

EUR

16:03:00

ISE

00456162631TRLO0-1

93

34.73

EUR

16:03:00

ISE

00456162636TRLO0-1

18

34.73

EUR

16:03:00

ISE

00456162647TRLO0-1

125

34.73

EUR

16:03:00

ISE

00456162648TRLO0-1

102

34.73

EUR

16:03:00

ISE

00456162649TRLO0-1

32

34.73

EUR

16:03:00

ISE

00456162650TRLO0-1

102

34.73

EUR

16:03:00

ISE

00456162651TRLO0-1

379

34.73

EUR

16:03:00

ISE

00456162679TRLO0-1

83

34.73

EUR

16:03:00

ISE

00456162680TRLO0-1

10

34.73

EUR

16:03:00

ISE

00456162698TRLO0-1

50

34.73

EUR

16:03:00

ISE

00456162699TRLO0-1

112

34.73

EUR

16:03:00

ISE

00456162700TRLO0-1

56

34.73

EUR

16:03:00

ISE

00456162701TRLO0-1

116

34.73

EUR

16:03:00

ISE

00456162702TRLO0-1

14

34.73

EUR

16:03:00

ISE

00456162704TRLO0-1

21

34.73

EUR

16:03:00

ISE

00456162705TRLO0-1

22

34.73

EUR

16:03:00

ISE

00456162706TRLO0-1

210

34.71

EUR

16:06:04

ISE

00456166077TRLO0-1

149

34.71

EUR

16:06:04

ISE

00456166079TRLO0-1

521

34.71

EUR

16:06:04

ISE

00456166083TRLO0-1

246

34.71

EUR

16:06:04

ISE

00456166085TRLO0-1

359

34.71

EUR

16:06:04

ISE

00456166089TRLO0-1

1491

34.71

EUR

16:06:04

ISE

00456166091TRLO0-1

359

34.71

EUR

16:06:04

ISE

00456166093TRLO0-1

137

34.71

EUR

16:06:04

ISE

00456166094TRLO0-1

295

34.71

EUR

16:06:04

ISE

00456166095TRLO0-1

200

34.71

EUR

16:06:04

ISE

00456166101TRLO0-1

93

34.71

EUR

16:06:04

ISE

00456166105TRLO0-1

359

34.7

EUR

16:07:01

ISE

00456166488TRLO0-1

1109

34.7

EUR

16:07:01

ISE

00456166489TRLO0-1

257

34.7

EUR

16:07:02

ISE

00456166589TRLO0-1

91

34.7

EUR

16:07:04

ISE

00456166868TRLO0-1

11

34.7

EUR

16:07:04

ISE

00456166973TRLO0-1

126

34.7

EUR

16:07:04

ISE

00456166975TRLO0-1

173

34.7

EUR

16:07:05

ISE

00456167014TRLO0-1

63

34.7

EUR

16:07:05

ISE

00456167015TRLO0-1

241

34.7

EUR

16:08:02

ISE

00456167443TRLO0-1

12

34.7

EUR

16:08:03

ISE

00456167546TRLO0-1

491

34.7

EUR

16:09:05

ISE

00456168870TRLO0-1

359

34.7

EUR

16:10:00

ISE

00456169093TRLO0-1

523

34.7

EUR

16:10:00

ISE

00456169095TRLO0-1

141

34.7

EUR

16:10:00

ISE

00456169118TRLO0-1

359

34.7

EUR

16:10:00

ISE

00456169164TRLO0-1

39

34.7

EUR

16:10:00

ISE

00456169165TRLO0-1

9

34.7

EUR

16:10:00

ISE

00456169166TRLO0-1

44

34.7

EUR

16:10:01

ISE

00456169306TRLO0-1

164

34.7

EUR

16:10:01

ISE

00456169329TRLO0-1

142

34.7

EUR

16:10:03

ISE

00456169535TRLO0-1

359

34.7

EUR

16:10:04

ISE

00456169625TRLO0-1

96

34.7

EUR

16:10:04

ISE

00456169629TRLO0-1

164

34.7

EUR

16:10:04

ISE

00456169647TRLO0-1

93

34.7

EUR

16:10:05

ISE

00456169837TRLO0-1

102

34.7

EUR

16:11:00

ISE

00456170041TRLO0-1

258

34.7

EUR

16:11:00

ISE

00456170107TRLO0-1

101

34.7

EUR

16:11:01

ISE

00456170229TRLO0-1

1

34.7

EUR

16:11:03

ISE

00456170452TRLO0-1

12

34.7

EUR

16:11:03

ISE

00456170453TRLO0-1

346

34.7

EUR

16:11:03

ISE

00456170461TRLO0-1

326

34.7

EUR

16:11:03

ISE

00456170465TRLO0-1

200

34.72

EUR

16:13:02

ISE

00456172279TRLO0-1

655

34.72

EUR

16:13:02

ISE

00456172288TRLO0-1

140

34.72

EUR

16:13:02

ISE

00456172317TRLO0-1

470

34.72

EUR

16:13:05

ISE

00456172792TRLO0-1

200

34.72

EUR

16:14:00

ISE

00456173057TRLO0-1

3

34.72

EUR

16:14:00

ISE

00456173061TRLO0-1

52

34.72

EUR

16:14:01

ISE

00456173249TRLO0-1

68

34.72

EUR

16:14:01

ISE

00456173268TRLO0-1

63

34.72

EUR

16:14:01

ISE

00456173290TRLO0-1

64

34.72

EUR

16:14:01

ISE

00456173352TRLO0-1

2

34.72

EUR

16:14:01

ISE

00456173353TRLO0-1

64

34.72

EUR

16:14:02

ISE

00456173390TRLO0-1

66

34.72

EUR

16:14:02

ISE

00456173436TRLO0-1

65

34.72

EUR

16:14:02

ISE

00456173473TRLO0-1

61

34.72

EUR

16:14:03

ISE

00456173509TRLO0-1

67

34.72

EUR

16:14:03

ISE

00456173538TRLO0-1

66

34.72

EUR

16:14:03

ISE

00456173570TRLO0-1

63

34.72

EUR

16:14:04

ISE

00456173608TRLO0-1

66

34.72

EUR

16:14:04

ISE

00456173648TRLO0-1

68

34.72

EUR

16:14:04

ISE

00456173681TRLO0-1

64

34.72

EUR

16:14:04

ISE

00456173721TRLO0-1

7

34.72

EUR

16:14:05

ISE

00456173768TRLO0-1

65

34.72

EUR

16:14:05

ISE

00456173770TRLO0-1

61

34.72

EUR

16:14:05

ISE

00456173794TRLO0-1

65

34.72

EUR

16:14:05

ISE

00456173841TRLO0-1

52

34.72

EUR

16:15:04

ISE

00456175082TRLO0-1

 

 

 

 

 

 

 

 

 


 


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 rns@lseg.com or visit www.rns.com.
 
END
 
 
POSCKCDNOBDDDDB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings