Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Thursday 12 September, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 0440M
CRH PLC
12 September 2019
 

 

 

 

 

12th September 2019

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 11th September 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: 

150,000

Highest price paid per share:

€31.45

Lowest price paid per share:

€30.78

Volume weighted average price paid:

€31.1692

 

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 47,570,282 of its ordinary shares in treasury which represents 5.64% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 795,820,056 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

31.1692

150,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

70

30.78

EUR

08:00:31

ISE

00442801484TRLO0-1

69

30.84

EUR

08:02:16

ISE

00442802123TRLO0-1

100

30.84

EUR

08:02:16

ISE

00442802124TRLO0-1

236

30.85

EUR

08:02:58

ISE

00442802547TRLO0-1

250

30.86

EUR

08:03:01

ISE

00442802586TRLO0-1

100

30.86

EUR

08:03:01

ISE

00442802588TRLO0-1

313

30.84

EUR

08:03:10

ISE

00442802681TRLO0-1

250

30.84

EUR

08:03:10

ISE

00442802682TRLO0-1

100

30.84

EUR

08:03:10

ISE

00442802683TRLO0-1

144

30.84

EUR

08:03:10

ISE

00442802684TRLO0-1

92

30.84

EUR

08:03:10

ISE

00442802685TRLO0-1

264

30.84

EUR

08:03:42

ISE

00442802864TRLO0-1

105

30.84

EUR

08:03:43

ISE

00442802865TRLO0-1

74

30.84

EUR

08:03:43

ISE

00442802866TRLO0-1

112

30.84

EUR

08:03:44

ISE

00442802869TRLO0-1

12

30.84

EUR

08:03:44

ISE

00442802870TRLO0-1

119

30.84

EUR

08:03:45

ISE

00442802877TRLO0-1

105

30.84

EUR

08:03:46

ISE

00442802884TRLO0-1

1

30.84

EUR

08:03:46

ISE

00442802885TRLO0-1

243

30.82

EUR

08:04:11

ISE

00442803000TRLO0-1

382

30.82

EUR

08:04:15

ISE

00442803025TRLO0-1

47

30.82

EUR

08:04:15

ISE

00442803026TRLO0-1

172

30.82

EUR

08:04:17

ISE

00442803047TRLO0-1

26

30.81

EUR

08:04:28

ISE

00442803091TRLO0-1

154

30.81

EUR

08:04:28

ISE

00442803092TRLO0-1

42

30.84

EUR

08:05:17

ISE

00442803442TRLO0-1

347

30.84

EUR

08:05:34

ISE

00442803529TRLO0-1

111

30.84

EUR

08:05:34

ISE

00442803530TRLO0-1

111

30.84

EUR

08:05:34

ISE

00442803532TRLO0-1

170

30.92

EUR

08:06:26

ISE

00442803756TRLO0-1

454

30.92

EUR

08:06:35

ISE

00442803817TRLO0-1

477

30.92

EUR

08:06:35

ISE

00442803818TRLO0-1

477

30.9

EUR

08:06:38

ISE

00442803833TRLO0-1

105

30.9

EUR

08:06:38

ISE

00442803835TRLO0-1

39

30.9

EUR

08:06:38

ISE

00442803836TRLO0-1

210

30.89

EUR

08:06:58

ISE

00442803898TRLO0-1

38

30.89

EUR

08:06:58

ISE

00442803899TRLO0-1

71

30.87

EUR

08:07:02

ISE

00442803920TRLO0-1

157

30.87

EUR

08:07:30

ISE

00442804080TRLO0-1

162

30.87

EUR

08:07:30

ISE

00442804084TRLO0-1

71

30.86

EUR

08:07:38

ISE

00442804195TRLO0-1

43

30.86

EUR

08:08:25

ISE

00442804677TRLO0-1

35

30.86

EUR

08:08:25

ISE

00442804678TRLO0-1

107

30.86

EUR

08:09:15

ISE

00442805002TRLO0-1

64

30.85

EUR

08:09:17

ISE

00442805009TRLO0-1

225

30.85

EUR

08:09:52

ISE

00442805227TRLO0-1

250

30.85

EUR

08:09:52

ISE

00442805231TRLO0-1

16

30.85

EUR

08:09:52

ISE

00442805232TRLO0-1

234

30.85

EUR

08:09:52

ISE

00442805233TRLO0-1

126

30.84

EUR

08:10:00

ISE

00442805301TRLO0-1

314

30.84

EUR

08:10:00

ISE

00442805303TRLO0-1

192

30.84

EUR

08:10:00

ISE

00442805311TRLO0-1

67

30.84

EUR

08:10:00

ISE

00442805314TRLO0-1

66

30.83

EUR

08:10:05

ISE

00442805385TRLO0-1

64

30.81

EUR

08:10:22

ISE

00442805541TRLO0-1

50

30.79

EUR

08:10:41

ISE

00442805694TRLO0-1

79

30.79

EUR

08:10:41

ISE

00442805696TRLO0-1

1

30.81

EUR

08:11:20

ISE

00442805954TRLO0-1

256

30.81

EUR

08:11:22

ISE

00442805965TRLO0-1

90

30.86

EUR

08:14:12

ISE

00442807010TRLO0-1

333

30.86

EUR

08:14:12

ISE

00442807012TRLO0-1

79

30.88

EUR

08:15:04

ISE

00442807339TRLO0-1

198

30.88

EUR

08:15:04

ISE

00442807341TRLO0-1

250

30.88

EUR

08:15:04

ISE

00442807342TRLO0-1

83

30.88

EUR

08:15:04

ISE

00442807344TRLO0-1

144

30.88

EUR

08:15:05

ISE

00442807346TRLO0-1

208

30.86

EUR

08:16:10

ISE

00442807771TRLO0-1

526

30.86

EUR

08:16:10

ISE

00442807774TRLO0-1

133

30.82

EUR

08:16:23

ISE

00442807877TRLO0-1

134

30.82

EUR

08:16:47

ISE

00442808004TRLO0-1

139

30.81

EUR

08:17:00

ISE

00442808120TRLO0-1

114

30.79

EUR

08:17:15

ISE

00442808205TRLO0-1

14

30.79

EUR

08:17:15

ISE

00442808206TRLO0-1

232

30.81

EUR

08:18:18

ISE

00442808629TRLO0-1

235

30.81

EUR

08:18:18

ISE

00442808630TRLO0-1

130

30.81

EUR

08:18:55

ISE

00442808819TRLO0-1

349

30.82

EUR

08:20:11

ISE

00442809191TRLO0-1

243

30.82

EUR

08:20:11

ISE

00442809193TRLO0-1

222

30.82

EUR

08:20:11

ISE

00442809194TRLO0-1

26

30.84

EUR

08:21:08

ISE

00442809450TRLO0-1

129

30.83

EUR

08:21:53

ISE

00442809773TRLO0-1

42

30.83

EUR

08:21:53

ISE

00442809776TRLO0-1

102

30.83

EUR

08:21:53

ISE

00442809778TRLO0-1

280

30.83

EUR

08:21:54

ISE

00442809789TRLO0-1

49

30.83

EUR

08:21:54

ISE

00442809791TRLO0-1

271

30.83

EUR

08:21:54

ISE

00442809792TRLO0-1

145

30.81

EUR

08:22:11

ISE

00442809958TRLO0-1

429

30.8

EUR

08:23:53

ISE

00442810554TRLO0-1

250

30.8

EUR

08:23:53

ISE

00442810583TRLO0-1

100

30.8

EUR

08:23:53

ISE

00442810585TRLO0-1

113

30.8

EUR

08:23:53

ISE

00442810588TRLO0-1

79

30.8

EUR

08:23:53

ISE

00442810602TRLO0-1

231

30.93

EUR

08:42:26

ISE

00442817678TRLO0-1

121

30.93

EUR

08:43:01

ISE

00442817963TRLO0-1

239

30.93

EUR

08:43:02

ISE

00442817966TRLO0-1

249

30.95

EUR

08:44:47

ISE

00442818680TRLO0-1

183

30.95

EUR

08:44:47

ISE

00442818682TRLO0-1

84

30.96

EUR

08:47:29

ISE

00442819778TRLO0-1

64

30.96

EUR

08:47:34

ISE

00442819819TRLO0-1

250

30.96

EUR

08:47:35

ISE

00442819825TRLO0-1

342

30.96

EUR

08:48:43

ISE

00442820302TRLO0-1

588

30.95

EUR

08:49:39

ISE

00442820658TRLO0-1

428

30.95

EUR

08:49:39

ISE

00442820659TRLO0-1

38

30.97

EUR

08:50:52

ISE

00442821426TRLO0-1

268

30.97

EUR

08:50:52

ISE

00442821429TRLO0-1

150

30.97

EUR

08:50:52

ISE

00442821432TRLO0-1

125

30.97

EUR

08:51:29

ISE

00442821728TRLO0-1

93

30.97

EUR

08:51:29

ISE

00442821731TRLO0-1

152

31

EUR

08:52:28

ISE

00442822264TRLO0-1

402

31.08

EUR

08:57:01

ISE

00442823844TRLO0-1

74

31.08

EUR

08:58:58

ISE

00442824429TRLO0-1

359

31.08

EUR

08:58:58

ISE

00442824430TRLO0-1

164

31.08

EUR

08:58:58

ISE

00442824431TRLO0-1

382

31.08

EUR

08:59:04

ISE

00442824478TRLO0-1

175

31.08

EUR

08:59:05

ISE

00442824479TRLO0-1

52

31.08

EUR

08:59:05

ISE

00442824480TRLO0-1

127

31.06

EUR

08:59:41

ISE

00442824708TRLO0-1

130

31.07

EUR

09:00:10

ISE

00442824931TRLO0-1

61

31.09

EUR

09:04:03

ISE

00442826078TRLO0-1

64

31.09

EUR

09:04:04

ISE

00442826080TRLO0-1

87

31.09

EUR

09:04:05

ISE

00442826088TRLO0-1

224

31.09

EUR

09:04:06

ISE

00442826096TRLO0-1

139

31.09

EUR

09:04:06

ISE

00442826098TRLO0-1

309

31.09

EUR

09:04:07

ISE

00442826101TRLO0-1

112

31.08

EUR

09:04:52

ISE

00442826447TRLO0-1

72

31.08

EUR

09:04:52

ISE

00442826448TRLO0-1

93

31.08

EUR

09:04:52

ISE

00442826449TRLO0-1

53

31.08

EUR

09:04:52

ISE

00442826450TRLO0-1

134

31.08

EUR

09:04:52

ISE

00442826451TRLO0-1

72

31.08

EUR

09:04:52

ISE

00442826452TRLO0-1

64

31.07

EUR

09:05:13

ISE

00442826709TRLO0-1

114

31.06

EUR

09:06:34

ISE

00442827099TRLO0-1

167

31.06

EUR

09:06:34

ISE

00442827101TRLO0-1

144

31.06

EUR

09:06:34

ISE

00442827105TRLO0-1

237

31.05

EUR

09:07:57

ISE

00442827578TRLO0-1

287

31.08

EUR

09:08:19

ISE

00442827687TRLO0-1

176

31.15

EUR

09:09:28

ISE

00442828000TRLO0-1

170

31.15

EUR

09:09:29

ISE

00442828001TRLO0-1

118

31.15

EUR

09:09:52

ISE

00442828069TRLO0-1

70

31.14

EUR

09:10:36

ISE

00442828351TRLO0-1

49

31.14

EUR

09:10:36

ISE

00442828352TRLO0-1

75

31.14

EUR

09:10:36

ISE

00442828353TRLO0-1

125

31.18

EUR

09:14:05

ISE

00442829493TRLO0-1

341

31.18

EUR

09:14:05

ISE

00442829495TRLO0-1

391

31.18

EUR

09:14:05

ISE

00442829497TRLO0-1

121

31.17

EUR

09:14:54

ISE

00442829755TRLO0-1

91

31.17

EUR

09:14:54

ISE

00442829764TRLO0-1

43

31.16

EUR

09:15:15

ISE

00442829935TRLO0-1

72

31.16

EUR

09:15:15

ISE

00442829937TRLO0-1

350

31.15

EUR

09:17:01

ISE

00442830461TRLO0-1

46

31.15

EUR

09:17:01

ISE

00442830462TRLO0-1

182

31.15

EUR

09:17:01

ISE

00442830463TRLO0-1

543

31.17

EUR

09:19:50

ISE

00442831454TRLO0-1

425

31.17

EUR

09:19:50

ISE

00442831456TRLO0-1

539

31.22

EUR

09:24:57

ISE

00442833003TRLO0-1

97

31.22

EUR

09:24:57

ISE

00442833009TRLO0-1

319

31.22

EUR

09:25:00

ISE

00442833050TRLO0-1

410

31.22

EUR

09:25:15

ISE

00442833118TRLO0-1

112

31.22

EUR

09:25:15

ISE

00442833119TRLO0-1

126

31.23

EUR

09:25:43

ISE

00442833278TRLO0-1

221

31.22

EUR

09:27:02

ISE

00442833691TRLO0-1

77

31.22

EUR

09:27:02

ISE

00442833692TRLO0-1

12

31.26

EUR

09:28:59

ISE

00442834076TRLO0-1

376

31.26

EUR

09:28:59

ISE

00442834079TRLO0-1

28

31.26

EUR

09:28:59

ISE

00442834081TRLO0-1

86

31.26

EUR

09:28:59

ISE

00442834085TRLO0-1

107

31.27

EUR

09:30:25

ISE

00442834440TRLO0-1

121

31.27

EUR

09:30:25

ISE

00442834442TRLO0-1

115

31.27

EUR

09:30:25

ISE

00442834449TRLO0-1

230

31.29

EUR

09:31:50

ISE

00442834809TRLO0-1

82

31.29

EUR

09:31:50

ISE

00442834811TRLO0-1

190

31.32

EUR

09:34:14

ISE

00442835461TRLO0-1

227

31.32

EUR

09:34:14

ISE

00442835463TRLO0-1

118

31.32

EUR

09:34:14

ISE

00442835464TRLO0-1

64

31.32

EUR

09:34:34

ISE

00442835681TRLO0-1

64

31.29

EUR

09:34:52

ISE

00442835961TRLO0-1

117

31.27

EUR

09:35:45

ISE

00442836456TRLO0-1

133

31.27

EUR

09:35:45

ISE

00442836462TRLO0-1

3

31.3

EUR

09:40:50

ISE

00442838229TRLO0-1

351

31.3

EUR

09:40:50

ISE

00442838230TRLO0-1

66

31.3

EUR

09:40:50

ISE

00442838231TRLO0-1

374

31.3

EUR

09:40:50

ISE

00442838232TRLO0-1

250

31.3

EUR

09:40:50

ISE

00442838233TRLO0-1

182

31.3

EUR

09:40:50

ISE

00442838234TRLO0-1

21

31.3

EUR

09:40:50

ISE

00442838235TRLO0-1

82

31.3

EUR

09:40:50

ISE

00442838236TRLO0-1

250

31.31

EUR

09:42:38

ISE

00442838896TRLO0-1

14

31.31

EUR

09:42:38

ISE

00442838897TRLO0-1

183

31.31

EUR

09:42:38

ISE

00442838898TRLO0-1

67

31.3

EUR

09:42:49

ISE

00442838961TRLO0-1

40

31.28

EUR

09:43:07

ISE

00442839076TRLO0-1

23

31.28

EUR

09:43:07

ISE

00442839077TRLO0-1

67

31.27

EUR

09:43:20

ISE

00442839123TRLO0-1

67

31.27

EUR

09:43:43

ISE

00442839225TRLO0-1

206

31.26

EUR

09:44:39

ISE

00442839552TRLO0-1

53

31.26

EUR

09:44:39

ISE

00442839555TRLO0-1

121

31.25

EUR

09:45:12

ISE

00442839700TRLO0-1

77

31.25

EUR

09:45:12

ISE

00442839701TRLO0-1

46

31.24

EUR

09:50:26

ISE

00442841242TRLO0-1

81

31.24

EUR

09:50:26

ISE

00442841247TRLO0-1

331

31.24

EUR

09:50:26

ISE

00442841251TRLO0-1

250

31.24

EUR

09:50:26

ISE

00442841256TRLO0-1

200

31.24

EUR

09:50:26

ISE

00442841257TRLO0-1

261

31.24

EUR

09:50:26

ISE

00442841259TRLO0-1

1

31.24

EUR

09:50:26

ISE

00442841271TRLO0-1

83

31.24

EUR

09:50:26

ISE

00442841274TRLO0-1

7

31.24

EUR

09:50:26

ISE

00442841275TRLO0-1

54

31.26

EUR

09:54:39

ISE

00442842606TRLO0-1

306

31.26

EUR

09:54:39

ISE

00442842607TRLO0-1

134

31.26

EUR

09:54:39

ISE

00442842608TRLO0-1

112

31.26

EUR

09:54:39

ISE

00442842609TRLO0-1

247

31.25

EUR

09:57:02

ISE

00442843306TRLO0-1

122

31.25

EUR

09:57:02

ISE

00442843307TRLO0-1

65

31.23

EUR

09:57:40

ISE

00442843490TRLO0-1

116

31.22

EUR

09:58:22

ISE

00442843722TRLO0-1

218

31.23

EUR

09:59:46

ISE

00442844079TRLO0-1

64

31.22

EUR

10:00:03

ISE

00442844214TRLO0-1

67

31.21

EUR

10:00:19

ISE

00442844331TRLO0-1

65

31.2

EUR

10:00:37

ISE

00442844406TRLO0-1

65

31.19

EUR

10:01:08

ISE

00442844533TRLO0-1

65

31.19

EUR

10:01:15

ISE

00442844564TRLO0-1

98

31.2

EUR

10:01:59

ISE

00442844679TRLO0-1

46

31.2

EUR

10:01:59

ISE

00442844680TRLO0-1

189

31.24

EUR

10:04:58

ISE

00442845341TRLO0-1

62

31.24

EUR

10:04:58

ISE

00442845342TRLO0-1

127

31.24

EUR

10:04:58

ISE

00442845343TRLO0-1

2

31.24

EUR

10:06:36

ISE

00442845778TRLO0-1

177

31.24

EUR

10:06:36

ISE

00442845779TRLO0-1

286

31.24

EUR

10:06:36

ISE

00442845780TRLO0-1

146

31.24

EUR

10:06:37

ISE

00442845781TRLO0-1

66

31.23

EUR

10:06:55

ISE

00442845842TRLO0-1

421

31.24

EUR

10:10:13

ISE

00442846395TRLO0-1

267

31.24

EUR

10:10:13

ISE

00442846396TRLO0-1

265

31.23

EUR

10:11:55

ISE

00442846884TRLO0-1

151

31.23

EUR

10:11:55

ISE

00442846885TRLO0-1

91

31.23

EUR

10:12:21

ISE

00442847033TRLO0-1

262

31.22

EUR

10:13:28

ISE

00442847265TRLO0-1

71

31.21

EUR

10:13:28

ISE

00442847274TRLO0-1

224

31.2

EUR

10:14:31

ISE

00442847558TRLO0-1

129

31.19

EUR

10:15:08

ISE

00442847666TRLO0-1

64

31.19

EUR

10:15:21

ISE

00442847749TRLO0-1

250

31.24

EUR

10:22:35

ISE

00442849220TRLO0-1

33

31.24

EUR

10:22:36

ISE

00442849221TRLO0-1

188

31.24

EUR

10:22:36

ISE

00442849222TRLO0-1

14

31.24

EUR

10:22:36

ISE

00442849223TRLO0-1

72

31.24

EUR

10:22:36

ISE

00442849224TRLO0-1

3

31.24

EUR

10:22:36

ISE

00442849227TRLO0-1

803

31.24

EUR

10:22:36

ISE

00442849229TRLO0-1

127

31.27

EUR

10:27:24

ISE

00442849946TRLO0-1

202

31.27

EUR

10:27:28

ISE

00442849953TRLO0-1

142

31.27

EUR

10:27:28

ISE

00442849955TRLO0-1

152

31.27

EUR

10:27:28

ISE

00442849958TRLO0-1

200

31.27

EUR

10:27:28

ISE

00442849961TRLO0-1

182

31.27

EUR

10:27:28

ISE

00442849963TRLO0-1

65

31.26

EUR

10:27:57

ISE

00442850026TRLO0-1

15

31.3

EUR

10:32:44

ISE

00442850889TRLO0-1

20

31.3

EUR

10:32:44

ISE

00442850890TRLO0-1

610

31.29

EUR

10:33:38

ISE

00442851138TRLO0-1

210

31.29

EUR

10:33:38

ISE

00442851140TRLO0-1

250

31.29

EUR

10:33:38

ISE

00442851142TRLO0-1

198

31.29

EUR

10:33:38

ISE

00442851144TRLO0-1

69

31.29

EUR

10:33:38

ISE

00442851147TRLO0-1

58

31.29

EUR

10:33:38

ISE

00442851150TRLO0-1

268

31.3

EUR

10:39:02

ISE

00442852155TRLO0-1

255

31.3

EUR

10:39:02

ISE

00442852156TRLO0-1

570

31.31

EUR

10:40:46

ISE

00442852469TRLO0-1

250

31.31

EUR

10:40:46

ISE

00442852480TRLO0-1

398

31.31

EUR

10:40:46

ISE

00442852483TRLO0-1

357

31.3

EUR

10:44:00

ISE

00442853043TRLO0-1

232

31.3

EUR

10:44:00

ISE

00442853044TRLO0-1

250

31.3

EUR

10:44:00

ISE

00442853045TRLO0-1

211

31.3

EUR

10:44:00

ISE

00442853046TRLO0-1

119

31.29

EUR

10:44:16

ISE

00442853081TRLO0-1

130

31.27

EUR

10:44:47

ISE

00442853197TRLO0-1

73

31.27

EUR

10:44:47

ISE

00442853198TRLO0-1

68

31.26

EUR

10:45:03

ISE

00442853286TRLO0-1

435

31.25

EUR

10:47:07

ISE

00442853676TRLO0-1

136

31.25

EUR

10:47:07

ISE

00442853680TRLO0-1

69

31.24

EUR

10:47:53

ISE

00442853762TRLO0-1

98

31.24

EUR

10:47:53

ISE

00442853763TRLO0-1

64

31.24

EUR

10:47:53

ISE

00442853764TRLO0-1

2

31.25

EUR

10:48:32

ISE

00442853882TRLO0-1

512

31.27

EUR

10:49:46

ISE

00442854106TRLO0-1

20

31.31

EUR

10:56:35

ISE

00442855501TRLO0-1

141

31.31

EUR

10:56:35

ISE

00442855502TRLO0-1

283

31.31

EUR

10:56:35

ISE

00442855503TRLO0-1

87

31.31

EUR

10:56:35

ISE

00442855504TRLO0-1

250

31.31

EUR

10:56:35

ISE

00442855505TRLO0-1

83

31.31

EUR

10:56:35

ISE

00442855506TRLO0-1

250

31.31

EUR

10:56:35

ISE

00442855507TRLO0-1

351

31.31

EUR

10:56:35

ISE

00442855508TRLO0-1

134

31.31

EUR

10:56:35

ISE

00442855509TRLO0-1

6

31.32

EUR

10:58:17

ISE

00442855834TRLO0-1

448

31.32

EUR

10:58:17

ISE

00442855835TRLO0-1

343

31.32

EUR

10:58:20

ISE

00442855865TRLO0-1

220

31.32

EUR

10:58:59

ISE

00442856022TRLO0-1

432

31.31

EUR

11:03:33

ISE

00442856906TRLO0-1

10

31.3

EUR

11:06:13

ISE

00442857569TRLO0-1

34

31.3

EUR

11:06:13

ISE

00442857570TRLO0-1

21

31.3

EUR

11:06:13

ISE

00442857571TRLO0-1

102

31.3

EUR

11:06:14

ISE

00442857574TRLO0-1

116

31.3

EUR

11:06:14

ISE

00442857575TRLO0-1

71

31.3

EUR

11:06:14

ISE

00442857576TRLO0-1

11

31.3

EUR

11:06:14

ISE

00442857577TRLO0-1

450

31.3

EUR

11:06:16

ISE

00442857592TRLO0-1

250

31.3

EUR

11:06:16

ISE

00442857594TRLO0-1

48

31.3

EUR

11:06:16

ISE

00442857595TRLO0-1

433

31.29

EUR

11:08:37

ISE

00442858082TRLO0-1

126

31.28

EUR

11:09:26

ISE

00442858342TRLO0-1

601

31.34

EUR

11:13:34

ISE

00442859187TRLO0-1

711

31.37

EUR

11:18:55

ISE

00442860201TRLO0-1

430

31.36

EUR

11:18:55

ISE

00442860226TRLO0-1

250

31.36

EUR

11:18:55

ISE

00442860230TRLO0-1

163

31.36

EUR

11:18:55

ISE

00442860234TRLO0-1

37

31.36

EUR

11:18:55

ISE

00442860241TRLO0-1

41

31.37

EUR

11:18:55

ISE

00442860242TRLO0-1

376

31.37

EUR

11:22:56

ISE

00442861121TRLO0-1

57

31.37

EUR

11:22:56

ISE

00442861123TRLO0-1

270

31.37

EUR

11:22:56

ISE

00442861125TRLO0-1

28

31.37

EUR

11:22:56

ISE

00442861126TRLO0-1

7

31.37

EUR

11:23:42

ISE

00442861237TRLO0-1

110

31.37

EUR

11:23:42

ISE

00442861241TRLO0-1

180

31.37

EUR

11:29:36

ISE

00442862397TRLO0-1

104

31.37

EUR

11:29:36

ISE

00442862400TRLO0-1

360

31.37

EUR

11:29:36

ISE

00442862401TRLO0-1

290

31.36

EUR

11:29:36

ISE

00442862402TRLO0-1

200

31.36

EUR

11:29:36

ISE

00442862403TRLO0-1

116

31.36

EUR

11:29:36

ISE

00442862404TRLO0-1

64

31.36

EUR

11:29:36

ISE

00442862405TRLO0-1

607

31.38

EUR

11:33:04

ISE

00442862936TRLO0-1

131

31.38

EUR

11:33:04

ISE

00442862942TRLO0-1

103

31.38

EUR

11:34:40

ISE

00442863253TRLO0-1

154

31.38

EUR

11:34:40

ISE

00442863256TRLO0-1

87

31.38

EUR

11:34:40

ISE

00442863257TRLO0-1

86

31.38

EUR

11:34:40

ISE

00442863259TRLO0-1

320

31.42

EUR

11:40:07

ISE

00442864218TRLO0-1

225

31.42

EUR

11:40:07

ISE

00442864219TRLO0-1

13

31.42

EUR

11:40:07

ISE

00442864220TRLO0-1

30

31.42

EUR

11:40:07

ISE

00442864221TRLO0-1

64

31.42

EUR

11:40:07

ISE

00442864222TRLO0-1

8

31.42

EUR

11:40:07

ISE

00442864223TRLO0-1

353

31.42

EUR

11:40:11

ISE

00442864234TRLO0-1

114

31.42

EUR

11:40:35

ISE

00442864308TRLO0-1

128

31.41

EUR

11:41:15

ISE

00442864413TRLO0-1

64

31.4

EUR

11:41:37

ISE

00442864455TRLO0-1

240

31.39

EUR

11:42:41

ISE

00442864607TRLO0-1

238

31.41

EUR

11:47:39

ISE

00442865372TRLO0-1

250

31.41

EUR

11:47:39

ISE

00442865373TRLO0-1

40

31.41

EUR

11:47:39

ISE

00442865375TRLO0-1

466

31.41

EUR

11:50:26

ISE

00442865996TRLO0-1

200

31.4

EUR

11:50:26

ISE

00442866023TRLO0-1

169

31.4

EUR

11:50:26

ISE

00442866026TRLO0-1

215

31.39

EUR

11:51:40

ISE

00442866340TRLO0-1

5

31.39

EUR

11:51:40

ISE

00442866342TRLO0-1

56

31.41

EUR

11:57:47

ISE

00442867123TRLO0-1

717

31.4

EUR

11:57:53

ISE

00442867142TRLO0-1

200

31.4

EUR

11:57:53

ISE

00442867146TRLO0-1

250

31.4

EUR

11:57:53

ISE

00442867149TRLO0-1

99

31.4

EUR

11:57:54

ISE

00442867163TRLO0-1

12

31.4

EUR

11:57:54

ISE

00442867164TRLO0-1

63

31.4

EUR

11:57:56

ISE

00442867168TRLO0-1

442

31.45

EUR

12:03:11

ISE

00442868056TRLO0-1

537

31.45

EUR

12:03:11

ISE

00442868057TRLO0-1

65

31.45

EUR

12:03:28

ISE

00442868121TRLO0-1

130

31.44

EUR

12:04:15

ISE

00442868321TRLO0-1

130

31.45

EUR

12:05:21

ISE

00442868532TRLO0-1

96

31.45

EUR

12:05:21

ISE

00442868533TRLO0-1

179

31.44

EUR

12:06:37

ISE

00442868739TRLO0-1

115

31.44

EUR

12:06:37

ISE

00442868740TRLO0-1

241

31.44

EUR

12:07:45

ISE

00442868939TRLO0-1

188

31.44

EUR

12:09:20

ISE

00442869255TRLO0-1

5

31.44

EUR

12:09:20

ISE

00442869256TRLO0-1

30

31.44

EUR

12:09:20

ISE

00442869257TRLO0-1

12

31.44

EUR

12:09:20

ISE

00442869258TRLO0-1

92

31.44

EUR

12:09:20

ISE

00442869259TRLO0-1

222

31.43

EUR

12:10:13

ISE

00442869398TRLO0-1

114

31.43

EUR

12:10:53

ISE

00442869510TRLO0-1

645

31.43

EUR

12:14:54

ISE

00442870012TRLO0-1

222

31.43

EUR

12:14:54

ISE

00442870013TRLO0-1

85

31.42

EUR

12:14:56

ISE

00442870021TRLO0-1

64

31.42

EUR

12:15:29

ISE

00442870154TRLO0-1

389

31.43

EUR

12:18:12

ISE

00442870571TRLO0-1

131

31.43

EUR

12:18:12

ISE

00442870580TRLO0-1

116

31.42

EUR

12:18:52

ISE

00442870686TRLO0-1

398

31.43

EUR

12:20:58

ISE

00442870999TRLO0-1

47

31.42

EUR

12:21:04

ISE

00442871021TRLO0-1

10

31.42

EUR

12:21:04

ISE

00442871022TRLO0-1

65

31.42

EUR

12:21:29

ISE

00442871061TRLO0-1

1

31.41

EUR

12:22:37

ISE

00442871242TRLO0-1

224

31.41

EUR

12:23:02

ISE

00442871286TRLO0-1

350

31.42

EUR

12:25:05

ISE

00442871514TRLO0-1

232

31.42

EUR

12:25:05

ISE

00442871522TRLO0-1

236

31.41

EUR

12:26:17

ISE

00442871783TRLO0-1

85

31.41

EUR

12:26:17

ISE

00442871784TRLO0-1

400

31.41

EUR

12:28:04

ISE

00442872014TRLO0-1

12

31.41

EUR

12:28:04

ISE

00442872018TRLO0-1

21

31.41

EUR

12:28:26

ISE

00442872101TRLO0-1

98

31.41

EUR

12:28:26

ISE

00442872102TRLO0-1

97

31.4

EUR

12:30:09

ISE

00442872309TRLO0-1

262

31.4

EUR

12:30:09

ISE

00442872310TRLO0-1

63

31.4

EUR

12:30:09

ISE

00442872311TRLO0-1

119

31.38

EUR

12:30:35

ISE

00442872361TRLO0-1

422

31.41

EUR

12:32:20

ISE

00442872650TRLO0-1

66

31.4

EUR

12:32:39

ISE

00442872705TRLO0-1

118

31.39

EUR

12:33:03

ISE

00442872804TRLO0-1

207

31.38

EUR

12:33:52

ISE

00442872972TRLO0-1

255

31.37

EUR

12:34:49

ISE

00442873125TRLO0-1

360

31.38

EUR

12:40:23

ISE

00442874593TRLO0-1

250

31.38

EUR

12:40:23

ISE

00442874598TRLO0-1

258

31.38

EUR

12:40:23

ISE

00442874599TRLO0-1

124

31.38

EUR

12:40:23

ISE

00442874600TRLO0-1

223

31.37

EUR

12:42:10

ISE

00442874939TRLO0-1

97

31.37

EUR

12:42:10

ISE

00442874942TRLO0-1

90

31.36

EUR

12:42:51

ISE

00442875043TRLO0-1

356

31.36

EUR

12:45:36

ISE

00442875566TRLO0-1

172

31.36

EUR

12:45:36

ISE

00442875567TRLO0-1

114

31.34

EUR

12:46:44

ISE

00442875883TRLO0-1

70

31.34

EUR

12:46:44

ISE

00442875884TRLO0-1

227

31.33

EUR

12:49:19

ISE

00442876458TRLO0-1

145

31.33

EUR

12:49:19

ISE

00442876459TRLO0-1

32

31.32

EUR

12:49:59

ISE

00442876591TRLO0-1

7

31.32

EUR

12:49:59

ISE

00442876594TRLO0-1

60

31.32

EUR

12:49:59

ISE

00442876595TRLO0-1

1

31.32

EUR

12:49:59

ISE

00442876596TRLO0-1

409

31.33

EUR

12:52:35

ISE

00442877175TRLO0-1

123

31.32

EUR

12:53:13

ISE

00442877340TRLO0-1

76

31.32

EUR

12:54:29

ISE

00442877587TRLO0-1

452

31.32

EUR

12:59:34

ISE

00442878411TRLO0-1

765

31.32

EUR

12:59:34

ISE

00442878412TRLO0-1

119

31.31

EUR

13:00:06

ISE

00442878484TRLO0-1

68

31.31

EUR

13:00:06

ISE

00442878485TRLO0-1

66

31.3

EUR

13:00:34

ISE

00442878557TRLO0-1

13

31.3

EUR

13:00:34

ISE

00442878558TRLO0-1

46

31.3

EUR

13:00:34

ISE

00442878559TRLO0-1

125

31.29

EUR

13:01:06

ISE

00442878677TRLO0-1

96

31.29

EUR

13:01:06

ISE

00442878678TRLO0-1

65

31.29

EUR

13:01:14

ISE

00442878695TRLO0-1

126

31.28

EUR

13:01:38

ISE

00442878751TRLO0-1

244

31.27

EUR

13:02:18

ISE

00442878845TRLO0-1

216

31.26

EUR

13:04:08

ISE

00442879217TRLO0-1

183

31.26

EUR

13:04:08

ISE

00442879218TRLO0-1

221

31.26

EUR

13:04:08

ISE

00442879219TRLO0-1

245

31.26

EUR

13:04:57

ISE

00442879370TRLO0-1

95

31.26

EUR

13:04:57

ISE

00442879371TRLO0-1

29

31.25

EUR

13:05:09

ISE

00442879405TRLO0-1

187

31.27

EUR

13:06:08

ISE

00442879611TRLO0-1

55

31.27

EUR

13:06:08

ISE

00442879612TRLO0-1

151

31.27

EUR

13:06:08

ISE

00442879613TRLO0-1

159

31.26

EUR

13:07:23

ISE

00442879763TRLO0-1

36

31.26

EUR

13:07:23

ISE

00442879769TRLO0-1

100

31.26

EUR

13:07:23

ISE

00442879773TRLO0-1

70

31.26

EUR

13:07:23

ISE

00442879774TRLO0-1

100

31.26

EUR

13:07:23

ISE

00442879775TRLO0-1

459

31.25

EUR

13:08:46

ISE

00442879989TRLO0-1

53

31.25

EUR

13:08:48

ISE

00442880002TRLO0-1

235

31.25

EUR

13:09:54

ISE

00442880154TRLO0-1

150

31.25

EUR

13:09:57

ISE

00442880173TRLO0-1

117

31.24

EUR

13:10:45

ISE

00442880325TRLO0-1

78

31.24

EUR

13:10:45

ISE

00442880326TRLO0-1

236

31.24

EUR

13:12:01

ISE

00442880610TRLO0-1

119

31.23

EUR

13:12:35

ISE

00442880723TRLO0-1

66

31.21

EUR

13:12:54

ISE

00442880791TRLO0-1

66

31.24

EUR

13:13:15

ISE

00442881026TRLO0-1

200

31.25

EUR

13:13:15

ISE

00442881029TRLO0-1

89

31.25

EUR

13:13:15

ISE

00442881030TRLO0-1

283

31.2

EUR

13:18:26

ISE

00442881797TRLO0-1

793

31.2

EUR

13:22:19

ISE

00442882427TRLO0-1

215

31.2

EUR

13:22:20

ISE

00442882428TRLO0-1

149

31.2

EUR

13:22:20

ISE

00442882432TRLO0-1

314

31.2

EUR

13:26:37

ISE

00442883144TRLO0-1

428

31.2

EUR

13:26:37

ISE

00442883145TRLO0-1

127

31.19

EUR

13:27:13

ISE

00442883272TRLO0-1

125

31.19

EUR

13:28:12

ISE

00442883391TRLO0-1

223

31.19

EUR

13:29:34

ISE

00442883542TRLO0-1

118

31.2

EUR

13:32:09

ISE

00442883969TRLO0-1

50

31.2

EUR

13:32:09

ISE

00442883970TRLO0-1

233

31.2

EUR

13:32:09

ISE

00442883971TRLO0-1

157

31.2

EUR

13:32:09

ISE

00442883972TRLO0-1

169

31.2

EUR

13:32:09

ISE

00442883973TRLO0-1

93

31.22

EUR

13:36:22

ISE

00442884776TRLO0-1

5

31.22

EUR

13:36:22

ISE

00442884778TRLO0-1

250

31.22

EUR

13:36:26

ISE

00442884804TRLO0-1

102

31.22

EUR

13:36:28

ISE

00442884808TRLO0-1

51

31.21

EUR

13:36:51

ISE

00442884866TRLO0-1

477

31.21

EUR

13:36:51

ISE

00442884868TRLO0-1

148

31.21

EUR

13:36:51

ISE

00442884870TRLO0-1

242

31.2

EUR

13:39:00

ISE

00442885292TRLO0-1

246

31.21

EUR

13:40:58

ISE

00442885599TRLO0-1

337

31.21

EUR

13:41:01

ISE

00442885609TRLO0-1

75

31.21

EUR

13:41:03

ISE

00442885611TRLO0-1

265

31.21

EUR

13:43:52

ISE

00442886116TRLO0-1

335

31.21

EUR

13:43:53

ISE

00442886117TRLO0-1

64

31.21

EUR

13:44:11

ISE

00442886477TRLO0-1

27

31.21

EUR

13:44:34

ISE

00442886616TRLO0-1

40

31.21

EUR

13:44:34

ISE

00442886620TRLO0-1

125

31.21

EUR

13:45:03

ISE

00442886715TRLO0-1

129

31.21

EUR

13:45:48

ISE

00442886831TRLO0-1

247

31.2

EUR

13:47:04

ISE

00442887009TRLO0-1

91

31.2

EUR

13:47:04

ISE

00442887010TRLO0-1

549

31.19

EUR

13:50:28

ISE

00442887646TRLO0-1

186

31.19

EUR

13:50:28

ISE

00442887647TRLO0-1

16

31.19

EUR

13:54:21

ISE

00442888423TRLO0-1

136

31.19

EUR

13:54:21

ISE

00442888424TRLO0-1

115

31.19

EUR

13:54:21

ISE

00442888426TRLO0-1

6

31.19

EUR

13:54:21

ISE

00442888428TRLO0-1

20

31.19

EUR

13:54:21

ISE

00442888433TRLO0-1

113

31.19

EUR

13:54:21

ISE

00442888434TRLO0-1

108

31.19

EUR

13:54:21

ISE

00442888435TRLO0-1

47

31.19

EUR

13:54:21

ISE

00442888436TRLO0-1

65

31.19

EUR

13:54:21

ISE

00442888437TRLO0-1

7

31.19

EUR

13:54:30

ISE

00442888468TRLO0-1

193

31.19

EUR

13:54:30

ISE

00442888469TRLO0-1

114

31.19

EUR

13:54:30

ISE

00442888470TRLO0-1

254

31.18

EUR

13:55:46

ISE

00442888792TRLO0-1

14

31.18

EUR

13:55:46

ISE

00442888793TRLO0-1

55

31.18

EUR

13:55:46

ISE

00442888794TRLO0-1

250

31.17

EUR

13:58:02

ISE

00442889247TRLO0-1

147

31.17

EUR

13:58:12

ISE

00442889281TRLO0-1

164

31.17

EUR

13:58:12

ISE

00442889282TRLO0-1

74

31.17

EUR

13:58:12

ISE

00442889283TRLO0-1

228

31.17

EUR

13:59:18

ISE

00442889525TRLO0-1

225

31.17

EUR

14:00:09

ISE

00442889732TRLO0-1

67

31.17

EUR

14:00:10

ISE

00442889758TRLO0-1

238

31.19

EUR

14:01:14

ISE

00442889975TRLO0-1

87

31.19

EUR

14:01:14

ISE

00442889976TRLO0-1

372

31.19

EUR

14:05:42

ISE

00442890908TRLO0-1

250

31.19

EUR

14:05:42

ISE

00442890909TRLO0-1

6

31.19

EUR

14:05:44

ISE

00442890920TRLO0-1

99

31.19

EUR

14:05:45

ISE

00442890926TRLO0-1

120

31.19

EUR

14:05:46

ISE

00442890927TRLO0-1

48

31.19

EUR

14:05:46

ISE

00442890928TRLO0-1

9

31.19

EUR

14:05:46

ISE

00442890929TRLO0-1

22

31.19

EUR

14:05:48

ISE

00442890933TRLO0-1

111

31.19

EUR

14:05:48

ISE

00442890934TRLO0-1

108

31.19

EUR

14:05:48

ISE

00442890935TRLO0-1

15

31.19

EUR

14:05:48

ISE

00442890936TRLO0-1

14

31.19

EUR

14:05:48

ISE

00442890937TRLO0-1

212

31.19

EUR

14:05:58

ISE

00442890960TRLO0-1

112

31.19

EUR

14:06:00

ISE

00442890961TRLO0-1

136

31.19

EUR

14:06:26

ISE

00442891017TRLO0-1

773

31.19

EUR

14:09:02

ISE

00442891639TRLO0-1

250

31.19

EUR

14:14:10

ISE

00442892728TRLO0-1

104

31.19

EUR

14:14:10

ISE

00442892729TRLO0-1

66

31.19

EUR

14:14:10

ISE

00442892730TRLO0-1

75

31.19

EUR

14:14:10

ISE

00442892731TRLO0-1

461

31.19

EUR

14:14:10

ISE

00442892732TRLO0-1

603

31.19

EUR

14:17:03

ISE

00442893185TRLO0-1

219

31.19

EUR

14:17:33

ISE

00442893275TRLO0-1

712

31.18

EUR

14:21:21

ISE

00442893979TRLO0-1

156

31.18

EUR

14:21:21

ISE

00442893980TRLO0-1

236

31.17

EUR

14:22:21

ISE

00442894173TRLO0-1

152

31.17

EUR

14:23:32

ISE

00442894406TRLO0-1

417

31.17

EUR

14:25:00

ISE

00442894695TRLO0-1

230

31.17

EUR

14:25:00

ISE

00442894696TRLO0-1

34

31.17

EUR

14:25:00

ISE

00442894697TRLO0-1

46

31.16

EUR

14:25:04

ISE

00442894705TRLO0-1

66

31.15

EUR

14:25:11

ISE

00442894726TRLO0-1

499

31.17

EUR

14:29:54

ISE

00442895628TRLO0-1

13

31.17

EUR

14:29:54

ISE

00442895629TRLO0-1

87

31.17

EUR

14:29:54

ISE

00442895630TRLO0-1

250

31.17

EUR

14:29:54

ISE

00442895631TRLO0-1

260

31.17

EUR

14:29:54

ISE

00442895632TRLO0-1

330

31.17

EUR

14:29:54

ISE

00442895633TRLO0-1

134

31.16

EUR

14:30:12

ISE

00442895834TRLO0-1

75

31.15

EUR

14:30:18

ISE

00442895877TRLO0-1

67

31.15

EUR

14:30:19

ISE

00442895884TRLO0-1

104

31.16

EUR

14:32:12

ISE

00442896668TRLO0-1

94

31.16

EUR

14:32:16

ISE

00442896698TRLO0-1

64

31.16

EUR

14:32:22

ISE

00442896747TRLO0-1

101

31.16

EUR

14:32:28

ISE

00442896775TRLO0-1

203

31.16

EUR

14:32:56

ISE

00442896946TRLO0-1

749

31.15

EUR

14:33:03

ISE

00442896987TRLO0-1

60

31.15

EUR

14:33:03

ISE

00442896988TRLO0-1

250

31.15

EUR

14:33:03

ISE

00442896989TRLO0-1

20

31.15

EUR

14:33:03

ISE

00442896990TRLO0-1

80

31.15

EUR

14:33:03

ISE

00442896991TRLO0-1

66

31.15

EUR

14:33:03

ISE

00442896992TRLO0-1

132

31.13

EUR

14:33:16

ISE

00442897104TRLO0-1

120

31.12

EUR

14:33:31

ISE

00442897241TRLO0-1

66

31.12

EUR

14:33:31

ISE

00442897243TRLO0-1

132

31.11

EUR

14:33:49

ISE

00442897373TRLO0-1

66

31.11

EUR

14:33:49

ISE

00442897376TRLO0-1

447

31.12

EUR

14:34:47

ISE

00442897969TRLO0-1

100

31.11

EUR

14:35:02

ISE

00442898130TRLO0-1

167

31.11

EUR

14:35:02

ISE

00442898131TRLO0-1

66

31.1

EUR

14:35:02

ISE

00442898132TRLO0-1

195

31.09

EUR

14:36:00

ISE

00442898695TRLO0-1

13

31.09

EUR

14:36:00

ISE

00442898697TRLO0-1

24

31.09

EUR

14:36:00

ISE

00442898698TRLO0-1

250

31.09

EUR

14:36:00

ISE

00442898699TRLO0-1

23

31.09

EUR

14:36:00

ISE

00442898700TRLO0-1

70

31.07

EUR

14:36:12

ISE

00442898826TRLO0-1

139

31.06

EUR

14:36:26

ISE

00442898909TRLO0-1

261

31.05

EUR

14:37:00

ISE

00442899165TRLO0-1

70

31.05

EUR

14:37:00

ISE

00442899179TRLO0-1

68

31.03

EUR

14:37:10

ISE

00442899289TRLO0-1

2

31.03

EUR

14:37:10

ISE

00442899290TRLO0-1

52

31.03

EUR

14:37:30

ISE

00442899538TRLO0-1

23

31.03

EUR

14:37:30

ISE

00442899541TRLO0-1

369

31.03

EUR

14:38:22

ISE

00442899905TRLO0-1

191

31.03

EUR

14:38:22

ISE

00442899906TRLO0-1

131

31.03

EUR

14:38:36

ISE

00442899965TRLO0-1

70

31.03

EUR

14:38:47

ISE

00442900053TRLO0-1

69

31.02

EUR

14:38:52

ISE

00442900077TRLO0-1

296

31.03

EUR

14:39:41

ISE

00442900317TRLO0-1

114

31.03

EUR

14:39:41

ISE

00442900319TRLO0-1

15

31.05

EUR

14:40:04

ISE

00442900500TRLO0-1

22

31.05

EUR

14:40:04

ISE

00442900501TRLO0-1

45

31.04

EUR

14:40:10

ISE

00442900539TRLO0-1

126

31.02

EUR

14:40:27

ISE

00442900608TRLO0-1

144

31.02

EUR

14:40:27

ISE

00442900611TRLO0-1

136

31

EUR

14:40:45

ISE

00442900737TRLO0-1

76

31

EUR

14:40:45

ISE

00442900740TRLO0-1

135

31.01

EUR

14:41:10

ISE

00442900871TRLO0-1

77

31.01

EUR

14:41:10

ISE

00442900872TRLO0-1

254

31

EUR

14:41:44

ISE

00442901092TRLO0-1

210

31.03

EUR

14:43:17

ISE

00442901783TRLO0-1

13

31.03

EUR

14:43:32

ISE

00442901839TRLO0-1

66

31.1

EUR

14:45:52

ISE

00442902991TRLO0-1

77

31.1

EUR

14:45:53

ISE

00442902994TRLO0-1

250

31.15

EUR

14:47:41

ISE

00442903756TRLO0-1

174

31.15

EUR

14:47:41

ISE

00442903757TRLO0-1

250

31.15

EUR

14:47:42

ISE

00442903776TRLO0-1

219

31.15

EUR

14:47:46

ISE

00442903798TRLO0-1

312

31.15

EUR

14:48:16

ISE

00442903984TRLO0-1

250

31.15

EUR

14:48:16

ISE

00442903985TRLO0-1

661

31.15

EUR

14:48:16

ISE

00442903986TRLO0-1

250

31.15

EUR

14:48:16

ISE

00442903987TRLO0-1

661

31.15

EUR

14:48:16

ISE

00442903988TRLO0-1

85

31.15

EUR

14:48:16

ISE

00442903989TRLO0-1

237

31.15

EUR

14:48:45

ISE

00442904166TRLO0-1

246

31.15

EUR

14:49:50

ISE

00442904608TRLO0-1

232

31.22

EUR

14:51:09

ISE

00442905202TRLO0-1

18

31.22

EUR

14:51:09

ISE

00442905205TRLO0-1

250

31.22

EUR

14:51:12

ISE

00442905243TRLO0-1

34

31.22

EUR

14:51:12

ISE

00442905245TRLO0-1

250

31.22

EUR

14:51:12

ISE

00442905246TRLO0-1

92

31.22

EUR

14:51:12

ISE

00442905247TRLO0-1

130

31.22

EUR

14:51:12

ISE

00442905248TRLO0-1

128

31.22

EUR

14:51:40

ISE

00442905383TRLO0-1

75

31.22

EUR

14:51:40

ISE

00442905386TRLO0-1

68

31.21

EUR

14:51:50

ISE

00442905432TRLO0-1

115

31.2

EUR

14:52:42

ISE

00442905779TRLO0-1

250

31.2

EUR

14:52:42

ISE

00442905780TRLO0-1

100

31.18

EUR

14:53:05

ISE

00442905933TRLO0-1

100

31.18

EUR

14:53:05

ISE

00442905955TRLO0-1

68

31.17

EUR

14:53:27

ISE

00442906164TRLO0-1

73

31.17

EUR

14:53:28

ISE

00442906167TRLO0-1

40

31.17

EUR

14:53:28

ISE

00442906168TRLO0-1

128

31.18

EUR

14:54:00

ISE

00442906366TRLO0-1

98

31.18

EUR

14:54:00

ISE

00442906367TRLO0-1

227

31.18

EUR

14:54:45

ISE

00442906716TRLO0-1

127

31.18

EUR

14:54:45

ISE

00442906719TRLO0-1

130

31.17

EUR

14:55:04

ISE

00442906830TRLO0-1

68

31.15

EUR

14:55:12

ISE

00442906872TRLO0-1

388

31.14

EUR

14:56:18

ISE

00442907217TRLO0-1

69

31.14

EUR

14:56:18

ISE

00442907222TRLO0-1

224

31.14

EUR

14:56:19

ISE

00442907230TRLO0-1

139

31.13

EUR

14:57:10

ISE

00442907567TRLO0-1

124

31.13

EUR

14:57:10

ISE

00442907571TRLO0-1

243

31.13

EUR

14:57:10

ISE

00442907576TRLO0-1

15

31.13

EUR

14:58:02

ISE

00442907946TRLO0-1

197

31.13

EUR

14:58:02

ISE

00442907947TRLO0-1

54

31.13

EUR

14:58:02

ISE

00442907950TRLO0-1

240

31.13

EUR

14:58:02

ISE

00442907952TRLO0-1

68

31.11

EUR

14:58:12

ISE

00442908075TRLO0-1

68

31.1

EUR

14:58:17

ISE

00442908161TRLO0-1

626

31.15

EUR

15:01:24

ISE

00442910065TRLO0-1

79

31.19

EUR

15:02:07

ISE

00442910406TRLO0-1

471

31.19

EUR

15:02:10

ISE

00442910454TRLO0-1

250

31.19

EUR

15:02:10

ISE

00442910457TRLO0-1

475

31.19

EUR

15:02:10

ISE

00442910458TRLO0-1

244

31.18

EUR

15:02:14

ISE

00442910476TRLO0-1

172

31.18

EUR

15:02:14

ISE

00442910478TRLO0-1

72

31.18

EUR

15:02:14

ISE

00442910486TRLO0-1

72

31.16

EUR

15:02:26

ISE

00442910625TRLO0-1

250

31.16

EUR

15:03:10

ISE

00442910970TRLO0-1

15

31.16

EUR

15:03:10

ISE

00442910973TRLO0-1

135

31.16

EUR

15:03:10

ISE

00442910974TRLO0-1

104

31.16

EUR

15:03:11

ISE

00442910975TRLO0-1

133

31.14

EUR

15:03:25

ISE

00442911045TRLO0-1

250

31.13

EUR

15:03:59

ISE

00442911236TRLO0-1

17

31.13

EUR

15:03:59

ISE

00442911237TRLO0-1

103

31.13

EUR

15:03:59

ISE

00442911238TRLO0-1

72

31.13

EUR

15:04:11

ISE

00442911337TRLO0-1

326

31.18

EUR

15:05:59

ISE

00442912149TRLO0-1

326

31.2

EUR

15:06:58

ISE

00442912571TRLO0-1

250

31.2

EUR

15:06:58

ISE

00442912578TRLO0-1

114

31.2

EUR

15:06:58

ISE

00442912580TRLO0-1

136

31.2

EUR

15:06:58

ISE

00442912581TRLO0-1

97

31.2

EUR

15:06:58

ISE

00442912582TRLO0-1

191

31.2

EUR

15:06:58

ISE

00442912583TRLO0-1

59

31.2

EUR

15:06:58

ISE

00442912584TRLO0-1

10

31.2

EUR

15:06:58

ISE

00442912585TRLO0-1

121

31.16

EUR

15:07:18

ISE

00442912820TRLO0-1

286

31.14

EUR

15:08:11

ISE

00442913216TRLO0-1

166

31.14

EUR

15:08:11

ISE

00442913217TRLO0-1

65

31.13

EUR

15:08:18

ISE

00442913271TRLO0-1

234

31.13

EUR

15:08:57

ISE

00442913628TRLO0-1

89

31.13

EUR

15:08:57

ISE

00442913631TRLO0-1

132

31.12

EUR

15:09:26

ISE

00442913836TRLO0-1

103

31.12

EUR

15:09:26

ISE

00442913837TRLO0-1

121

31.12

EUR

15:09:44

ISE

00442913940TRLO0-1

235

31.1

EUR

15:10:09

ISE

00442914168TRLO0-1

64

31.1

EUR

15:10:22

ISE

00442914245TRLO0-1

127

31.09

EUR

15:10:34

ISE

00442914345TRLO0-1

137

31.08

EUR

15:10:47

ISE

00442914414TRLO0-1

127

31.1

EUR

15:11:00

ISE

00442914518TRLO0-1

128

31.07

EUR

15:11:18

ISE

00442914618TRLO0-1

250

31.14

EUR

15:13:27

ISE

00442915588TRLO0-1

537

31.14

EUR

15:13:27

ISE

00442915590TRLO0-1

359

31.14

EUR

15:13:27

ISE

00442915591TRLO0-1

64

31.14

EUR

15:13:27

ISE

00442915592TRLO0-1

138

31.14

EUR

15:14:07

ISE

00442915902TRLO0-1

12

31.14

EUR

15:14:13

ISE

00442915932TRLO0-1

14

31.15

EUR

15:15:08

ISE

00442916365TRLO0-1

174

31.15

EUR

15:15:08

ISE

00442916368TRLO0-1

445

31.15

EUR

15:15:08

ISE

00442916369TRLO0-1

500

31.15

EUR

15:16:15

ISE

00442916845TRLO0-1

116

31.15

EUR

15:16:15

ISE

00442916846TRLO0-1

421

31.18

EUR

15:18:04

ISE

00442917512TRLO0-1

395

31.18

EUR

15:18:10

ISE

00442917551TRLO0-1

70

31.18

EUR

15:18:10

ISE

00442917552TRLO0-1

132

31.17

EUR

15:18:26

ISE

00442917648TRLO0-1

70

31.16

EUR

15:18:35

ISE

00442917710TRLO0-1

25

31.16

EUR

15:19:08

ISE

00442917970TRLO0-1

239

31.16

EUR

15:19:08

ISE

00442917971TRLO0-1

140

31.15

EUR

15:19:28

ISE

00442918129TRLO0-1

70

31.15

EUR

15:19:31

ISE

00442918167TRLO0-1

69

31.15

EUR

15:19:40

ISE

00442918214TRLO0-1

58

31.15

EUR

15:20:27

ISE

00442918592TRLO0-1

202

31.15

EUR

15:20:27

ISE

00442918594TRLO0-1

48

31.15

EUR

15:20:27

ISE

00442918595TRLO0-1

147

31.15

EUR

15:20:55

ISE

00442918793TRLO0-1

32

31.15

EUR

15:20:55

ISE

00442918794TRLO0-1

139

31.15

EUR

15:20:55

ISE

00442918795TRLO0-1

142

31.14

EUR

15:21:47

ISE

00442919226TRLO0-1

119

31.14

EUR

15:21:47

ISE

00442919230TRLO0-1

192

31.13

EUR

15:21:47

ISE

00442919236TRLO0-1

200

31.14

EUR

15:22:44

ISE

00442919655TRLO0-1

52

31.14

EUR

15:22:44

ISE

00442919656TRLO0-1

79

31.14

EUR

15:23:02

ISE

00442919756TRLO0-1

122

31.14

EUR

15:23:02

ISE

00442919757TRLO0-1

174

31.13

EUR

15:23:10

ISE

00442919863TRLO0-1

87

31.13

EUR

15:23:10

ISE

00442919864TRLO0-1

300

31.13

EUR

15:24:48

ISE

00442920555TRLO0-1

60

31.13

EUR

15:24:48

ISE

00442920559TRLO0-1

250

31.13

EUR

15:24:48

ISE

00442920567TRLO0-1

226

31.13

EUR

15:24:49

ISE

00442920570TRLO0-1

75

31.12

EUR

15:24:59

ISE

00442920626TRLO0-1

64

31.11

EUR

15:25:03

ISE

00442920679TRLO0-1

549

31.14

EUR

15:27:16

ISE

00442921893TRLO0-1

250

31.14

EUR

15:27:47

ISE

00442922122TRLO0-1

143

31.14

EUR

15:27:47

ISE

00442922123TRLO0-1

61

31.14

EUR

15:27:47

ISE

00442922124TRLO0-1

50

31.14

EUR

15:27:47

ISE

00442922125TRLO0-1

250

31.14

EUR

15:27:47

ISE

00442922126TRLO0-1

194

31.14

EUR

15:27:47

ISE

00442922127TRLO0-1

247

31.13

EUR

15:28:25

ISE

00442922373TRLO0-1

129

31.13

EUR

15:28:25

ISE

00442922374TRLO0-1

286

31.12

EUR

15:29:17

ISE

00442922731TRLO0-1

164

31.12

EUR

15:29:17

ISE

00442922732TRLO0-1

305

31.15

EUR

15:30:37

ISE

00442923546TRLO0-1

349

31.15

EUR

15:31:41

ISE

00442924016TRLO0-1

250

31.15

EUR

15:31:41

ISE

00442924017TRLO0-1

188

31.15

EUR

15:31:41

ISE

00442924018TRLO0-1

100

31.16

EUR

15:32:45

ISE

00442924773TRLO0-1

197

31.16

EUR

15:34:13

ISE

00442925401TRLO0-1

64

31.16

EUR

15:34:13

ISE

00442925405TRLO0-1

56

31.16

EUR

15:34:13

ISE

00442925406TRLO0-1

221

31.16

EUR

15:34:13

ISE

00442925407TRLO0-1

250

31.16

EUR

15:34:13

ISE

00442925410TRLO0-1

88

31.16

EUR

15:34:13

ISE

00442925412TRLO0-1

70

31.16

EUR

15:34:13

ISE

00442925413TRLO0-1

135

31.13

EUR

15:34:41

ISE

00442925596TRLO0-1

29

31.12

EUR

15:34:44

ISE

00442925634TRLO0-1

39

31.12

EUR

15:34:44

ISE

00442925636TRLO0-1

67

31.11

EUR

15:34:59

ISE

00442925745TRLO0-1

29

31.15

EUR

15:36:47

ISE

00442926492TRLO0-1

388

31.15

EUR

15:38:22

ISE

00442927110TRLO0-1

86

31.15

EUR

15:38:22

ISE

00442927111TRLO0-1

250

31.15

EUR

15:38:22

ISE

00442927113TRLO0-1

250

31.15

EUR

15:38:23

ISE

00442927115TRLO0-1

28

31.15

EUR

15:38:23

ISE

00442927116TRLO0-1

120

31.15

EUR

15:38:23

ISE

00442927117TRLO0-1

214

31.15

EUR

15:38:23

ISE

00442927118TRLO0-1

136

31.15

EUR

15:38:23

ISE

00442927119TRLO0-1

99

31.15

EUR

15:38:23

ISE

00442927120TRLO0-1

108

31.16

EUR

15:39:01

ISE

00442927369TRLO0-1

60

31.16

EUR

15:39:01

ISE

00442927371TRLO0-1

125

31.16

EUR

15:39:01

ISE

00442927372TRLO0-1

20

31.15

EUR

15:39:15

ISE

00442927455TRLO0-1

49

31.15

EUR

15:39:15

ISE

00442927457TRLO0-1

40

31.14

EUR

15:39:22

ISE

00442927484TRLO0-1

29

31.14

EUR

15:39:22

ISE

00442927487TRLO0-1

275

31.14

EUR

15:40:28

ISE

00442928009TRLO0-1

1

31.14

EUR

15:40:28

ISE

00442928010TRLO0-1

302

31.14

EUR

15:40:28

ISE

00442928011TRLO0-1

8

31.13

EUR

15:41:09

ISE

00442928300TRLO0-1

201

31.13

EUR

15:41:09

ISE

00442928303TRLO0-1

155

31.13

EUR

15:41:09

ISE

00442928304TRLO0-1

32

31.13

EUR

15:41:28

ISE

00442928418TRLO0-1

250

31.13

EUR

15:42:22

ISE

00442928757TRLO0-1

179

31.13

EUR

15:42:22

ISE

00442928758TRLO0-1

185

31.13

EUR

15:42:22

ISE

00442928759TRLO0-1

180

31.13

EUR

15:42:54

ISE

00442929097TRLO0-1

111

31.13

EUR

15:42:54

ISE

00442929100TRLO0-1

64

31.12

EUR

15:43:00

ISE

00442929144TRLO0-1

350

31.12

EUR

15:44:18

ISE

00442929764TRLO0-1

190

31.12

EUR

15:44:18

ISE

00442929765TRLO0-1

152

31.12

EUR

15:44:18

ISE

00442929766TRLO0-1

238

31.12

EUR

15:45:21

ISE

00442930258TRLO0-1

12

31.12

EUR

15:45:21

ISE

00442930271TRLO0-1

250

31.12

EUR

15:45:22

ISE

00442930282TRLO0-1

45

31.12

EUR

15:45:22

ISE

00442930283TRLO0-1

96

31.12

EUR

15:45:42

ISE

00442930438TRLO0-1

36

31.12

EUR

15:45:42

ISE

00442930441TRLO0-1

39

31.11

EUR

15:46:13

ISE

00442930614TRLO0-1

107

31.11

EUR

15:46:13

ISE

00442930616TRLO0-1

84

31.11

EUR

15:46:13

ISE

00442930617TRLO0-1

100

31.1

EUR

15:47:52

ISE

00442931294TRLO0-1

112

31.1

EUR

15:47:58

ISE

00442931346TRLO0-1

73

31.1

EUR

15:48:01

ISE

00442931368TRLO0-1

106

31.1

EUR

15:48:01

ISE

00442931369TRLO0-1

233

31.1

EUR

15:48:01

ISE

00442931370TRLO0-1

130

31.1

EUR

15:48:01

ISE

00442931372TRLO0-1

10

31.11

EUR

15:51:12

ISE

00442932618TRLO0-1

500

31.11

EUR

15:51:12

ISE

00442932619TRLO0-1

93

31.11

EUR

15:51:12

ISE

00442932620TRLO0-1

85

31.11

EUR

15:51:12

ISE

00442932621TRLO0-1

200

31.11

EUR

15:51:12

ISE

00442932622TRLO0-1

250

31.11

EUR

15:51:12

ISE

00442932623TRLO0-1

81

31.11

EUR

15:51:12

ISE

00442932624TRLO0-1

200

31.11

EUR

15:51:12

ISE

00442932625TRLO0-1

113

31.11

EUR

15:51:12

ISE

00442932627TRLO0-1

139

31.1

EUR

15:51:36

ISE

00442932773TRLO0-1

90

31.1

EUR

15:51:36

ISE

00442932776TRLO0-1

354

31.11

EUR

15:52:37

ISE

00442933127TRLO0-1

113

31.11

EUR

15:52:37

ISE

00442933133TRLO0-1

43

31.11

EUR

15:52:37

ISE

00442933135TRLO0-1

36

31.11

EUR

15:52:37

ISE

00442933136TRLO0-1

410

31.11

EUR

15:54:15

ISE

00442933852TRLO0-1

367

31.11

EUR

15:55:33

ISE

00442934261TRLO0-1

88

31.11

EUR

15:55:33

ISE

00442934262TRLO0-1

250

31.11

EUR

15:55:33

ISE

00442934265TRLO0-1

77

31.11

EUR

15:55:33

ISE

00442934267TRLO0-1

128

31.11

EUR

15:55:33

ISE

00442934268TRLO0-1

339

31.11

EUR

15:55:33

ISE

00442934269TRLO0-1

66

31.1

EUR

15:55:33

ISE

00442934270TRLO0-1

102

31.09

EUR

15:56:07

ISE

00442934477TRLO0-1

159

31.09

EUR

15:56:07

ISE

00442934478TRLO0-1

121

31.08

EUR

15:56:14

ISE

00442934530TRLO0-1

23

31.07

EUR

15:56:22

ISE

00442934580TRLO0-1

53

31.09

EUR

15:57:09

ISE

00442935028TRLO0-1

413

31.08

EUR

15:57:36

ISE

00442935167TRLO0-1

249

31.08

EUR

15:57:36

ISE

00442935168TRLO0-1

67

31.1

EUR

15:59:47

ISE

00442936236TRLO0-1

20

31.1

EUR

15:59:54

ISE

00442936353TRLO0-1

45

31.1

EUR

15:59:54

ISE

00442936354TRLO0-1

79

31.1

EUR

15:59:56

ISE

00442936365TRLO0-1

67

31.1

EUR

15:59:56

ISE

00442936376TRLO0-1

117

31.1

EUR

16:00:07

ISE

00442936502TRLO0-1

111

31.1

EUR

16:00:07

ISE

00442936504TRLO0-1

120

31.1

EUR

16:00:07

ISE

00442936505TRLO0-1

176

31.1

EUR

16:00:07

ISE

00442936506TRLO0-1

62

31.1

EUR

16:00:07

ISE

00442936507TRLO0-1

16

31.1

EUR

16:00:07

ISE

00442936508TRLO0-1

250

31.1

EUR

16:00:07

ISE

00442936509TRLO0-1

250

31.1

EUR

16:00:07

ISE

00442936510TRLO0-1

41

31.1

EUR

16:00:07

ISE

00442936511TRLO0-1

2

31.1

EUR

16:00:07

ISE

00442936512TRLO0-1

66

31.09

EUR

16:00:22

ISE

00442936647TRLO0-1

55

31.09

EUR

16:01:12

ISE

00442937008TRLO0-1

85

31.09

EUR

16:01:12

ISE

00442937010TRLO0-1

51

31.09

EUR

16:01:12

ISE

00442937011TRLO0-1

94

31.09

EUR

16:01:12

ISE

00442937012TRLO0-1

124

31.09

EUR

16:01:12

ISE

00442937014TRLO0-1

131

31.08

EUR

16:01:35

ISE

00442937161TRLO0-1

226

31.07

EUR

16:02:02

ISE

00442937441TRLO0-1

20

31.06

EUR

16:02:18

ISE

00442937627TRLO0-1

85

31.06

EUR

16:02:19

ISE

00442937667TRLO0-1

50

31.06

EUR

16:02:25

ISE

00442937724TRLO0-1

113

31.06

EUR

16:02:43

ISE

00442937833TRLO0-1

134

31.06

EUR

16:03:04

ISE

00442937961TRLO0-1

28

31.05

EUR

16:03:31

ISE

00442938149TRLO0-1

111

31.05

EUR

16:03:31

ISE

00442938150TRLO0-1

21

31.05

EUR

16:03:31

ISE

00442938151TRLO0-1

86

31.05

EUR

16:03:32

ISE

00442938152TRLO0-1

36

31.04

EUR

16:04:00

ISE

00442938300TRLO0-1

177

31.04

EUR

16:04:01

ISE

00442938310TRLO0-1

207

31.03

EUR

16:04:57

ISE

00442938752TRLO0-1

109

31.03

EUR

16:04:57

ISE

00442938756TRLO0-1

107

31.03

EUR

16:04:57

ISE

00442938760TRLO0-1

210

31.05

EUR

16:05:45

ISE

00442939184TRLO0-1

108

31.05

EUR

16:05:45

ISE

00442939186TRLO0-1

69

31.05

EUR

16:07:11

ISE

00442939778TRLO0-1

109

31.05

EUR

16:07:11

ISE

00442939782TRLO0-1

162

31.05

EUR

16:07:11

ISE

00442939785TRLO0-1

288

31.05

EUR

16:07:11

ISE

00442939787TRLO0-1

325

31.03

EUR

16:08:27

ISE

00442940459TRLO0-1

245

31.03

EUR

16:08:27

ISE

00442940460TRLO0-1

231

31.03

EUR

16:09:46

ISE

00442941123TRLO0-1

100

31.03

EUR

16:09:46

ISE

00442941124TRLO0-1

204

31.03

EUR

16:09:47

ISE

00442941144TRLO0-1

340

31.03

EUR

16:10:32

ISE

00442941585TRLO0-1

215

31.03

EUR

16:10:51

ISE

00442941684TRLO0-1

67

31.03

EUR

16:11:00

ISE

00442941718TRLO0-1

67

31.02

EUR

16:11:14

ISE

00442941846TRLO0-1

124

31.01

EUR

16:11:38

ISE

00442942061TRLO0-1

243

31.02

EUR

16:12:42

ISE

00442942675TRLO0-1

120

31.02

EUR

16:12:42

ISE

00442942676TRLO0-1

50

31.02

EUR

16:13:02

ISE

00442942836TRLO0-1

17

31.02

EUR

16:13:02

ISE

00442942838TRLO0-1

125

31.01

EUR

16:13:22

ISE

00442943020TRLO0-1

227

31.02

EUR

16:14:24

ISE

00442943632TRLO0-1

99

31.02

EUR

16:14:24

ISE

00442943638TRLO0-1

134

31.01

EUR

16:14:52

ISE

00442943875TRLO0-1

63

31.02

EUR

16:17:05

ISE

00442945095TRLO0-1

 

 

 


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
 
 
POSCKDDNCBKDNCD

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