Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Thursday 07 November, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 5503S
CRH PLC
07 November 2019
 

 

 

 

 

7th November 2019

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 6th 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: 

130,000

Highest price paid per share:

€33.55

Lowest price paid per share:

€32.95

Volume weighted average price paid:

€33.2464

 

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 51,703,493 of its ordinary shares in treasury which represents 6.13% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 791,686,845 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

33.2464

130,000                            

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

51

33.4

EUR

08:00:01

ISE

00451102221TRLO0-1

51

33.38

EUR

08:00:02

ISE

00451103344TRLO0-1

84

33.42

EUR

08:00:02

ISE

00451103938TRLO0-1

126

33.48

EUR

08:01:05

ISE

00451105496TRLO0-1

130

33.48

EUR

08:01:05

ISE

00451105498TRLO0-1

150

33.48

EUR

08:02:04

ISE

00451106069TRLO0-1

268

33.45

EUR

08:03:03

ISE

00451106542TRLO0-1

39

33.49

EUR

08:04:01

ISE

00451106800TRLO0-1

45

33.49

EUR

08:04:01

ISE

00451106838TRLO0-1

59

33.43

EUR

08:04:04

ISE

00451107107TRLO0-1

113

33.4

EUR

08:05:00

ISE

00451107749TRLO0-1

9

33.47

EUR

08:05:05

ISE

00451108289TRLO0-1

29

33.47

EUR

08:05:05

ISE

00451108290TRLO0-1

73

33.47

EUR

08:05:05

ISE

00451108291TRLO0-1

15

33.45

EUR

08:06:01

ISE

00451108414TRLO0-1

206

33.44

EUR

08:06:05

ISE

00451108819TRLO0-1

83

33.44

EUR

08:06:05

ISE

00451108830TRLO0-1

14

33.44

EUR

08:06:05

ISE

00451108837TRLO0-1

76

33.43

EUR

08:07:01

ISE

00451108984TRLO0-1

54

33.43

EUR

08:07:02

ISE

00451109051TRLO0-1

21

33.43

EUR

08:07:02

ISE

00451109053TRLO0-1

293

33.46

EUR

08:09:00

ISE

00451109939TRLO0-1

233

33.45

EUR

08:09:01

ISE

00451110083TRLO0-1

140

33.45

EUR

08:09:01

ISE

00451110085TRLO0-1

59

33.45

EUR

08:09:02

ISE

00451110161TRLO0-1

64

33.45

EUR

08:09:02

ISE

00451110206TRLO0-1

105

33.42

EUR

08:10:04

ISE

00451110826TRLO0-1

72

33.42

EUR

08:10:04

ISE

00451110827TRLO0-1

65

33.42

EUR

08:10:04

ISE

00451110828TRLO0-1

59

33.42

EUR

08:10:04

ISE

00451110829TRLO0-1

143

33.41

EUR

08:12:01

ISE

00451111420TRLO0-1

38

33.41

EUR

08:12:01

ISE

00451111421TRLO0-1

79

33.41

EUR

08:12:01

ISE

00451111422TRLO0-1

103

33.41

EUR

08:13:03

ISE

00451111893TRLO0-1

92

33.41

EUR

08:13:04

ISE

00451111899TRLO0-1

55

33.41

EUR

08:13:05

ISE

00451111982TRLO0-1

94

33.41

EUR

08:14:00

ISE

00451112033TRLO0-1

75

33.41

EUR

08:14:01

ISE

00451112130TRLO0-1

80

33.41

EUR

08:14:01

ISE

00451112133TRLO0-1

234

33.39

EUR

08:14:05

ISE

00451112371TRLO0-1

61

33.39

EUR

08:15:05

ISE

00451113082TRLO0-1

141

33.39

EUR

08:15:05

ISE

00451113088TRLO0-1

212

33.38

EUR

08:15:05

ISE

00451113098TRLO0-1

207

33.39

EUR

08:16:03

ISE

00451113476TRLO0-1

61

33.38

EUR

08:16:04

ISE

00451113566TRLO0-1

117

33.37

EUR

08:17:02

ISE

00451114156TRLO0-1

71

33.37

EUR

08:17:02

ISE

00451114157TRLO0-1

121

33.34

EUR

08:17:04

ISE

00451114451TRLO0-1

116

33.33

EUR

08:18:01

ISE

00451114687TRLO0-1

171

33.3

EUR

08:18:04

ISE

00451114976TRLO0-1

66

33.3

EUR

08:18:04

ISE

00451114977TRLO0-1

250

33.35

EUR

08:20:03

ISE

00451115840TRLO0-1

148

33.35

EUR

08:20:03

ISE

00451115841TRLO0-1

1

33.38

EUR

08:24:00

ISE

00451117592TRLO0-1

396

33.39

EUR

08:24:01

ISE

00451117747TRLO0-1

519

33.38

EUR

08:24:03

ISE

00451117840TRLO0-1

441

33.38

EUR

08:24:03

ISE

00451117841TRLO0-1

274

33.37

EUR

08:24:04

ISE

00451117880TRLO0-1

21

33.37

EUR

08:24:04

ISE

00451117883TRLO0-1

116

33.37

EUR

08:24:04

ISE

00451117885TRLO0-1

43

33.37

EUR

08:26:01

ISE

00451118543TRLO0-1

174

33.37

EUR

08:26:01

ISE

00451118544TRLO0-1

51

33.37

EUR

08:26:01

ISE

00451118545TRLO0-1

212

33.37

EUR

08:26:01

ISE

00451118548TRLO0-1

111

33.36

EUR

08:27:01

ISE

00451118882TRLO0-1

231

33.37

EUR

08:27:05

ISE

00451119128TRLO0-1

50

33.4

EUR

08:30:00

ISE

00451120020TRLO0-1

181

33.4

EUR

08:30:00

ISE

00451120024TRLO0-1

183

33.4

EUR

08:30:00

ISE

00451120026TRLO0-1

24

33.4

EUR

08:30:00

ISE

00451120027TRLO0-1

139

33.4

EUR

08:30:00

ISE

00451120028TRLO0-1

60

33.39

EUR

08:30:01

ISE

00451120095TRLO0-1

184

33.39

EUR

08:30:01

ISE

00451120109TRLO0-1

216

33.41

EUR

08:33:02

ISE

00451121349TRLO0-1

242

33.41

EUR

08:34:00

ISE

00451121605TRLO0-1

78

33.41

EUR

08:34:02

ISE

00451121755TRLO0-1

660

33.42

EUR

08:35:04

ISE

00451122196TRLO0-1

387

33.42

EUR

08:35:04

ISE

00451122199TRLO0-1

289

33.4

EUR

08:37:03

ISE

00451122762TRLO0-1

102

33.4

EUR

08:37:03

ISE

00451122766TRLO0-1

44

33.4

EUR

08:38:01

ISE

00451122989TRLO0-1

182

33.39

EUR

08:39:04

ISE

00451123534TRLO0-1

134

33.39

EUR

08:39:04

ISE

00451123536TRLO0-1

59

33.4

EUR

08:41:01

ISE

00451124077TRLO0-1

241

33.39

EUR

08:42:00

ISE

00451124323TRLO0-1

156

33.39

EUR

08:42:00

ISE

00451124326TRLO0-1

398

33.39

EUR

08:44:00

ISE

00451125016TRLO0-1

195

33.41

EUR

08:45:02

ISE

00451125593TRLO0-1

106

33.39

EUR

08:45:04

ISE

00451125753TRLO0-1

211

33.39

EUR

08:49:00

ISE

00451127097TRLO0-1

168

33.39

EUR

08:49:00

ISE

00451127126TRLO0-1

169

33.39

EUR

08:51:05

ISE

00451128291TRLO0-1

86

33.39

EUR

08:51:05

ISE

00451128292TRLO0-1

126

33.39

EUR

08:51:05

ISE

00451128293TRLO0-1

79

33.39

EUR

08:51:05

ISE

00451128294TRLO0-1

202

33.38

EUR

09:00:00

ISE

00451131331TRLO0-1

261

33.41

EUR

09:01:04

ISE

00451132447TRLO0-1

219

33.41

EUR

09:01:04

ISE

00451132449TRLO0-1

176

33.4

EUR

09:02:03

ISE

00451132855TRLO0-1

129

33.39

EUR

09:02:04

ISE

00451132923TRLO0-1

428

33.43

EUR

09:09:05

ISE

00451135322TRLO0-1

67

33.43

EUR

09:09:05

ISE

00451135326TRLO0-1

9

33.43

EUR

09:09:05

ISE

00451135339TRLO0-1

442

33.43

EUR

09:09:05

ISE

00451135341TRLO0-1

366

33.43

EUR

09:09:05

ISE

00451135342TRLO0-1

305

33.42

EUR

09:10:00

ISE

00451135448TRLO0-1

214

33.4

EUR

09:12:00

ISE

00451136127TRLO0-1

7

33.39

EUR

09:13:05

ISE

00451136666TRLO0-1

279

33.39

EUR

09:13:05

ISE

00451136667TRLO0-1

75

33.39

EUR

09:13:05

ISE

00451136668TRLO0-1

115

33.38

EUR

09:15:00

ISE

00451137016TRLO0-1

59

33.38

EUR

09:15:00

ISE

00451137018TRLO0-1

116

33.37

EUR

09:16:01

ISE

00451137459TRLO0-1

120

33.37

EUR

09:16:04

ISE

00451137665TRLO0-1

61

33.36

EUR

09:17:00

ISE

00451137760TRLO0-1

211

33.35

EUR

09:19:00

ISE

00451138570TRLO0-1

76

33.35

EUR

09:19:00

ISE

00451138572TRLO0-1

178

33.33

EUR

09:20:05

ISE

00451139184TRLO0-1

36

33.33

EUR

09:20:05

ISE

00451139185TRLO0-1

21

33.32

EUR

09:24:04

ISE

00451140433TRLO0-1

102

33.32

EUR

09:24:04

ISE

00451140434TRLO0-1

46

33.32

EUR

09:24:04

ISE

00451140436TRLO0-1

18

33.32

EUR

09:24:04

ISE

00451140437TRLO0-1

342

33.36

EUR

09:26:04

ISE

00451141038TRLO0-1

74

33.36

EUR

09:26:04

ISE

00451141046TRLO0-1

226

33.36

EUR

09:27:05

ISE

00451141428TRLO0-1

368

33.34

EUR

09:29:03

ISE

00451142003TRLO0-1

48

33.34

EUR

09:29:03

ISE

00451142005TRLO0-1

3

33.34

EUR

09:29:03

ISE

00451142006TRLO0-1

586

33.37

EUR

09:34:01

ISE

00451143951TRLO0-1

387

33.37

EUR

09:34:01

ISE

00451143964TRLO0-1

412

33.36

EUR

09:37:03

ISE

00451144955TRLO0-1

198

33.36

EUR

09:37:03

ISE

00451144957TRLO0-1

149

33.34

EUR

09:40:04

ISE

00451146016TRLO0-1

139

33.34

EUR

09:40:04

ISE

00451146017TRLO0-1

325

33.33

EUR

09:43:02

ISE

00451146902TRLO0-1

203

33.33

EUR

09:43:02

ISE

00451146903TRLO0-1

212

33.32

EUR

09:45:00

ISE

00451147440TRLO0-1

305

33.33

EUR

09:47:02

ISE

00451148602TRLO0-1

113

33.33

EUR

09:47:02

ISE

00451148606TRLO0-1

336

33.32

EUR

09:49:05

ISE

00451149428TRLO0-1

122

33.31

EUR

09:53:01

ISE

00451150770TRLO0-1

25

33.31

EUR

09:57:00

ISE

00451152079TRLO0-1

25

33.31

EUR

09:57:01

ISE

00451152144TRLO0-1

61

33.31

EUR

09:57:01

ISE

00451152170TRLO0-1

24

33.31

EUR

09:57:01

ISE

00451152172TRLO0-1

143

33.31

EUR

09:57:01

ISE

00451152173TRLO0-1

70

33.33

EUR

10:03:02

ISE

00451154598TRLO0-1

69

33.33

EUR

10:03:02

ISE

00451154661TRLO0-1

1

33.33

EUR

10:03:03

ISE

00451154695TRLO0-1

53

33.33

EUR

10:03:03

ISE

00451154696TRLO0-1

439

33.32

EUR

10:03:03

ISE

00451154753TRLO0-1

59

33.32

EUR

10:03:04

ISE

00451154785TRLO0-1

119

33.34

EUR

10:05:03

ISE

00451155427TRLO0-1

131

33.34

EUR

10:05:03

ISE

00451155441TRLO0-1

54

33.33

EUR

10:09:00

ISE

00451156629TRLO0-1

793

33.33

EUR

10:09:02

ISE

00451156756TRLO0-1

27

33.36

EUR

10:15:02

ISE

00451158887TRLO0-1

250

33.36

EUR

10:15:02

ISE

00451158888TRLO0-1

96

33.36

EUR

10:15:02

ISE

00451158889TRLO0-1

4

33.36

EUR

10:15:02

ISE

00451158890TRLO0-1

73

33.36

EUR

10:15:04

ISE

00451159061TRLO0-1

82

33.35

EUR

10:16:02

ISE

00451159282TRLO0-1

307

33.35

EUR

10:16:02

ISE

00451159285TRLO0-1

91

33.35

EUR

10:16:02

ISE

00451159289TRLO0-1

85

33.35

EUR

10:16:02

ISE

00451159293TRLO0-1

86

33.35

EUR

10:16:02

ISE

00451159296TRLO0-1

250

33.35

EUR

10:16:02

ISE

00451159304TRLO0-1

180

33.35

EUR

10:16:02

ISE

00451159306TRLO0-1

70

33.35

EUR

10:16:02

ISE

00451159321TRLO0-1

623

33.39

EUR

10:21:02

ISE

00451161218TRLO0-1

117

33.38

EUR

10:22:00

ISE

00451161587TRLO0-1

60

33.38

EUR

10:22:00

ISE

00451161596TRLO0-1

260

33.42

EUR

10:28:00

ISE

00451165664TRLO0-1

364

33.42

EUR

10:28:00

ISE

00451165665TRLO0-1

365

33.42

EUR

10:28:00

ISE

00451165666TRLO0-1

163

33.42

EUR

10:28:05

ISE

00451167437TRLO0-1

293

33.41

EUR

10:30:04

ISE

00451168262TRLO0-1

146

33.41

EUR

10:30:04

ISE

00451168269TRLO0-1

420

33.44

EUR

10:37:03

ISE

00451171011TRLO0-1

83

33.44

EUR

10:38:00

ISE

00451171152TRLO0-1

133

33.44

EUR

10:40:00

ISE

00451172025TRLO0-1

972

33.44

EUR

10:45:02

ISE

00451173860TRLO0-1

269

33.44

EUR

10:45:02

ISE

00451173881TRLO0-1

325

33.44

EUR

10:45:02

ISE

00451173882TRLO0-1

152

33.54

EUR

10:55:03

ISE

00451177554TRLO0-1

97

33.53

EUR

10:58:02

ISE

00451178571TRLO0-1

44

33.53

EUR

10:58:04

ISE

00451178683TRLO0-1

11

33.53

EUR

10:58:04

ISE

00451178684TRLO0-1

70

33.53

EUR

10:58:04

ISE

00451178733TRLO0-1

83

33.53

EUR

10:59:01

ISE

00451178901TRLO0-1

57

33.53

EUR

10:59:02

ISE

00451178932TRLO0-1

200

33.53

EUR

11:00:01

ISE

00451179973TRLO0-1

136

33.52

EUR

11:00:01

ISE

00451180135TRLO0-1

120

33.55

EUR

11:01:01

ISE

00451180569TRLO0-1

10

33.55

EUR

11:01:01

ISE

00451180571TRLO0-1

113

33.55

EUR

11:01:02

ISE

00451180617TRLO0-1

82

33.55

EUR

11:02:00

ISE

00451180794TRLO0-1

45

33.54

EUR

11:02:01

ISE

00451180881TRLO0-1

692

33.54

EUR

11:02:01

ISE

00451180883TRLO0-1

10

33.53

EUR

11:02:03

ISE

00451180985TRLO0-1

61

33.53

EUR

11:02:03

ISE

00451180986TRLO0-1

325

33.52

EUR

11:04:02

ISE

00451181709TRLO0-1

326

33.52

EUR

11:07:02

ISE

00451182664TRLO0-1

25

33.51

EUR

11:09:04

ISE

00451183168TRLO0-1

36

33.51

EUR

11:09:04

ISE

00451183169TRLO0-1

117

33.51

EUR

11:10:02

ISE

00451183379TRLO0-1

111

33.52

EUR

11:12:00

ISE

00451183900TRLO0-1

37

33.52

EUR

11:12:00

ISE

00451183903TRLO0-1

48

33.51

EUR

11:12:05

ISE

00451184092TRLO0-1

116

33.51

EUR

11:12:05

ISE

00451184093TRLO0-1

198

33.5

EUR

11:13:05

ISE

00451184347TRLO0-1

166

33.49

EUR

11:15:04

ISE

00451185065TRLO0-1

335

33.48

EUR

11:17:02

ISE

00451185622TRLO0-1

60

33.48

EUR

11:17:02

ISE

00451185626TRLO0-1

17

33.49

EUR

11:24:00

ISE

00451187486TRLO0-1

590

33.49

EUR

11:24:00

ISE

00451187488TRLO0-1

59

33.47

EUR

11:24:02

ISE

00451187584TRLO0-1

40

33.48

EUR

11:29:05

ISE

00451188979TRLO0-1

63

33.48

EUR

11:29:05

ISE

00451188981TRLO0-1

105

33.48

EUR

11:29:05

ISE

00451188982TRLO0-1

82

33.48

EUR

11:29:05

ISE

00451188997TRLO0-1

94

33.47

EUR

11:30:04

ISE

00451189350TRLO0-1

3

33.47

EUR

11:30:04

ISE

00451189351TRLO0-1

159

33.47

EUR

11:30:04

ISE

00451189354TRLO0-1

426

33.46

EUR

11:31:00

ISE

00451189470TRLO0-1

30

33.46

EUR

11:31:00

ISE

00451189472TRLO0-1

189

33.47

EUR

11:40:01

ISE

00451191718TRLO0-1

6

33.49

EUR

11:41:01

ISE

00451191949TRLO0-1

6

33.49

EUR

11:41:01

ISE

00451191951TRLO0-1

5

33.49

EUR

11:41:01

ISE

00451191952TRLO0-1

4

33.49

EUR

11:41:01

ISE

00451191953TRLO0-1

6

33.49

EUR

11:41:01

ISE

00451191957TRLO0-1

196

33.49

EUR

11:42:01

ISE

00451192192TRLO0-1

87

33.49

EUR

11:42:01

ISE

00451192194TRLO0-1

57

33.48

EUR

11:42:04

ISE

00451192284TRLO0-1

97

33.48

EUR

11:42:04

ISE

00451192286TRLO0-1

54

33.48

EUR

11:43:00

ISE

00451192359TRLO0-1

53

33.49

EUR

11:48:03

ISE

00451193823TRLO0-1

747

33.49

EUR

11:48:03

ISE

00451193824TRLO0-1

249

33.48

EUR

11:49:02

ISE

00451194014TRLO0-1

108

33.46

EUR

11:50:03

ISE

00451194350TRLO0-1

202

33.46

EUR

11:52:02

ISE

00451194863TRLO0-1

44

33.45

EUR

11:55:00

ISE

00451195451TRLO0-1

190

33.45

EUR

11:55:00

ISE

00451195453TRLO0-1

332

33.43

EUR

11:56:04

ISE

00451195815TRLO0-1

116

33.42

EUR

11:57:02

ISE

00451195947TRLO0-1

274

33.44

EUR

12:03:05

ISE

00451197731TRLO0-1

78

33.44

EUR

12:03:05

ISE

00451197732TRLO0-1

66

33.45

EUR

12:04:02

ISE

00451197929TRLO0-1

77

33.46

EUR

12:06:02

ISE

00451198355TRLO0-1

78

33.46

EUR

12:06:02

ISE

00451198359TRLO0-1

139

33.46

EUR

12:06:03

ISE

00451198401TRLO0-1

119

33.47

EUR

12:08:00

ISE

00451198814TRLO0-1

21

33.47

EUR

12:08:00

ISE

00451198815TRLO0-1

62

33.47

EUR

12:08:00

ISE

00451198816TRLO0-1

120

33.47

EUR

12:10:00

ISE

00451199238TRLO0-1

158

33.5

EUR

12:12:05

ISE

00451199880TRLO0-1

59

33.5

EUR

12:13:02

ISE

00451199982TRLO0-1

73

33.5

EUR

12:14:01

ISE

00451200163TRLO0-1

257

33.5

EUR

12:17:04

ISE

00451201006TRLO0-1

116

33.5

EUR

12:17:04

ISE

00451201007TRLO0-1

75

33.48

EUR

12:18:01

ISE

00451201107TRLO0-1

58

33.49

EUR

12:20:01

ISE

00451201574TRLO0-1

112

33.49

EUR

12:25:03

ISE

00451202789TRLO0-1

263

33.49

EUR

12:26:00

ISE

00451202867TRLO0-1

131

33.48

EUR

12:31:03

ISE

00451204260TRLO0-1

71

33.48

EUR

12:31:03

ISE

00451204271TRLO0-1

49

33.48

EUR

12:31:03

ISE

00451204272TRLO0-1

74

33.48

EUR

12:31:03

ISE

00451204274TRLO0-1

311

33.47

EUR

12:32:01

ISE

00451204468TRLO0-1

69

33.47

EUR

12:32:01

ISE

00451204470TRLO0-1

211

33.46

EUR

12:34:05

ISE

00451205205TRLO0-1

68

33.46

EUR

12:34:05

ISE

00451205209TRLO0-1

108

33.44

EUR

12:37:00

ISE

00451205639TRLO0-1

114

33.44

EUR

12:38:01

ISE

00451205864TRLO0-1

169

33.45

EUR

12:40:02

ISE

00451206345TRLO0-1

102

33.44

EUR

12:40:02

ISE

00451206347TRLO0-1

59

33.43

EUR

12:40:05

ISE

00451206432TRLO0-1

223

33.42

EUR

12:42:04

ISE

00451206834TRLO0-1

82

33.42

EUR

12:44:04

ISE

00451207355TRLO0-1

133

33.42

EUR

12:44:04

ISE

00451207357TRLO0-1

11

33.42

EUR

12:45:03

ISE

00451207563TRLO0-1

5

33.42

EUR

12:45:03

ISE

00451207564TRLO0-1

8

33.42

EUR

12:45:03

ISE

00451207568TRLO0-1

345

33.41

EUR

12:47:01

ISE

00451208107TRLO0-1

176

33.41

EUR

12:49:02

ISE

00451208603TRLO0-1

113

33.42

EUR

12:49:02

ISE

00451208604TRLO0-1

113

33.41

EUR

12:50:05

ISE

00451208890TRLO0-1

66

33.4

EUR

12:50:05

ISE

00451208898TRLO0-1

115

33.42

EUR

12:52:02

ISE

00451209254TRLO0-1

60

33.44

EUR

12:59:05

ISE

00451210861TRLO0-1

236

33.46

EUR

13:00:02

ISE

00451211047TRLO0-1

70

33.46

EUR

13:00:03

ISE

00451211067TRLO0-1

639

33.45

EUR

13:00:05

ISE

00451211133TRLO0-1

114

33.43

EUR

13:01:04

ISE

00451211413TRLO0-1

63

33.42

EUR

13:03:03

ISE

00451211985TRLO0-1

48

33.42

EUR

13:03:03

ISE

00451211986TRLO0-1

44

33.44

EUR

13:05:02

ISE

00451212469TRLO0-1

67

33.44

EUR

13:05:02

ISE

00451212470TRLO0-1

250

33.44

EUR

13:05:02

ISE

00451212471TRLO0-1

21

33.44

EUR

13:05:02

ISE

00451212472TRLO0-1

63

33.44

EUR

13:05:02

ISE

00451212473TRLO0-1

59

33.44

EUR

13:05:05

ISE

00451212610TRLO0-1

245

33.44

EUR

13:08:04

ISE

00451213286TRLO0-1

134

33.44

EUR

13:08:04

ISE

00451213287TRLO0-1

216

33.43

EUR

13:09:02

ISE

00451213468TRLO0-1

22

33.42

EUR

13:10:05

ISE

00451213799TRLO0-1

171

33.42

EUR

13:11:00

ISE

00451213835TRLO0-1

63

33.43

EUR

13:13:04

ISE

00451214413TRLO0-1

441

33.42

EUR

13:14:00

ISE

00451214483TRLO0-1

120

33.41

EUR

13:14:05

ISE

00451214816TRLO0-1

60

33.4

EUR

13:15:01

ISE

00451214956TRLO0-1

61

33.37

EUR

13:15:03

ISE

00451215073TRLO0-1

116

33.35

EUR

13:16:04

ISE

00451215446TRLO0-1

61

33.35

EUR

13:16:04

ISE

00451215448TRLO0-1

60

33.34

EUR

13:17:00

ISE

00451215527TRLO0-1

257

33.31

EUR

13:17:02

ISE

00451215599TRLO0-1

257

33.31

EUR

13:17:02

ISE

00451215600TRLO0-1

369

33.31

EUR

13:17:02

ISE

00451215601TRLO0-1

257

33.31

EUR

13:17:02

ISE

00451215602TRLO0-1

103

33.31

EUR

13:17:02

ISE

00451215603TRLO0-1

60

33.33

EUR

13:18:02

ISE

00451215881TRLO0-1

52

33.32

EUR

13:19:01

ISE

00451216179TRLO0-1

38

33.32

EUR

13:19:01

ISE

00451216182TRLO0-1

127

33.32

EUR

13:19:01

ISE

00451216187TRLO0-1

333

33.3

EUR

13:19:05

ISE

00451216462TRLO0-1

46

33.3

EUR

13:20:00

ISE

00451216486TRLO0-1

71

33.34

EUR

13:22:03

ISE

00451217354TRLO0-1

108

33.33

EUR

13:22:05

ISE

00451217457TRLO0-1

138

33.32

EUR

13:22:05

ISE

00451217466TRLO0-1

250

33.32

EUR

13:22:05

ISE

00451217467TRLO0-1

315

33.33

EUR

13:25:04

ISE

00451218394TRLO0-1

311

33.33

EUR

13:25:04

ISE

00451218395TRLO0-1

73

33.34

EUR

13:29:01

ISE

00451219849TRLO0-1

278

33.34

EUR

13:29:01

ISE

00451219851TRLO0-1

193

33.34

EUR

13:29:01

ISE

00451219853TRLO0-1

120

33.33

EUR

13:29:05

ISE

00451219958TRLO0-1

71

33.36

EUR

13:33:05

ISE

00451221207TRLO0-1

83

33.36

EUR

13:33:05

ISE

00451221219TRLO0-1

200

33.36

EUR

13:34:03

ISE

00451221443TRLO0-1

180

33.36

EUR

13:34:03

ISE

00451221444TRLO0-1

136

33.36

EUR

13:34:03

ISE

00451221450TRLO0-1

492

33.39

EUR

13:39:03

ISE

00451223137TRLO0-1

200

33.39

EUR

13:39:03

ISE

00451223138TRLO0-1

257

33.39

EUR

13:39:03

ISE

00451223139TRLO0-1

55

33.39

EUR

13:39:04

ISE

00451223182TRLO0-1

275

33.39

EUR

13:39:05

ISE

00451223224TRLO0-1

60

33.39

EUR

13:39:05

ISE

00451223230TRLO0-1

142

33.38

EUR

13:39:05

ISE

00451223232TRLO0-1

407

33.38

EUR

13:39:05

ISE

00451223233TRLO0-1

86

33.39

EUR

13:42:03

ISE

00451223942TRLO0-1

26

33.38

EUR

13:42:04

ISE

00451224022TRLO0-1

81

33.38

EUR

13:42:04

ISE

00451224023TRLO0-1

524

33.38

EUR

13:42:04

ISE

00451224024TRLO0-1

62

33.38

EUR

13:42:04

ISE

00451224025TRLO0-1

107

33.38

EUR

13:42:04

ISE

00451224028TRLO0-1

224

33.41

EUR

13:43:05

ISE

00451224243TRLO0-1

224

33.4

EUR

13:45:02

ISE

00451224788TRLO0-1

96

33.39

EUR

13:45:03

ISE

00451224828TRLO0-1

41

33.38

EUR

13:46:03

ISE

00451225159TRLO0-1

49

33.38

EUR

13:46:03

ISE

00451225161TRLO0-1

71

33.38

EUR

13:46:03

ISE

00451225162TRLO0-1

108

33.37

EUR

13:47:00

ISE

00451225216TRLO0-1

59

33.36

EUR

13:47:03

ISE

00451225367TRLO0-1

96

33.34

EUR

13:48:01

ISE

00451225633TRLO0-1

68

33.34

EUR

13:48:01

ISE

00451225636TRLO0-1

87

33.33

EUR

13:48:04

ISE

00451225805TRLO0-1

119

33.32

EUR

13:49:05

ISE

00451226052TRLO0-1

78

33.32

EUR

13:49:05

ISE

00451226057TRLO0-1

657

33.29

EUR

13:50:04

ISE

00451226336TRLO0-1

119

33.29

EUR

13:50:04

ISE

00451226339TRLO0-1

400

33.29

EUR

13:50:04

ISE

00451226340TRLO0-1

257

33.29

EUR

13:50:04

ISE

00451226341TRLO0-1

498

33.29

EUR

13:50:04

ISE

00451226342TRLO0-1

657

33.29

EUR

13:50:04

ISE

00451226343TRLO0-1

31

33.29

EUR

13:50:04

ISE

00451226344TRLO0-1

83

33.29

EUR

13:50:04

ISE

00451226345TRLO0-1

178

33.17

EUR

13:54:01

ISE

00451227379TRLO0-1

115

33.2

EUR

13:54:03

ISE

00451227453TRLO0-1

135

33.21

EUR

13:55:00

ISE

00451227609TRLO0-1

75

33.21

EUR

13:55:02

ISE

00451227702TRLO0-1

505

33.21

EUR

13:55:03

ISE

00451227724TRLO0-1

357

33.21

EUR

13:55:03

ISE

00451227725TRLO0-1

949

33.21

EUR

13:55:03

ISE

00451227726TRLO0-1

320

33.21

EUR

13:55:03

ISE

00451227733TRLO0-1

37

33.21

EUR

13:55:03

ISE

00451227734TRLO0-1

20

33.2

EUR

13:56:00

ISE

00451227860TRLO0-1

91

33.2

EUR

13:56:00

ISE

00451227863TRLO0-1

157

33.2

EUR

13:56:01

ISE

00451227914TRLO0-1

147

33.2

EUR

13:56:01

ISE

00451227915TRLO0-1

149

33.19

EUR

13:57:03

ISE

00451228171TRLO0-1

67

33.19

EUR

13:57:03

ISE

00451228172TRLO0-1

149

33.18

EUR

13:57:05

ISE

00451228219TRLO0-1

60

33.16

EUR

13:58:00

ISE

00451228266TRLO0-1

108

33.14

EUR

13:59:02

ISE

00451228586TRLO0-1

99

33.14

EUR

13:59:02

ISE

00451228591TRLO0-1

80

33.15

EUR

13:59:03

ISE

00451228653TRLO0-1

120

33.15

EUR

13:59:03

ISE

00451228654TRLO0-1

92

33.15

EUR

13:59:03

ISE

00451228656TRLO0-1

32

33.15

EUR

13:59:03

ISE

00451228657TRLO0-1

36

33.15

EUR

13:59:03

ISE

00451228658TRLO0-1

64

33.11

EUR

13:59:05

ISE

00451228744TRLO0-1

105

33.13

EUR

14:00:01

ISE

00451228875TRLO0-1

28

33.15

EUR

14:04:01

ISE

00451230161TRLO0-1

41

33.15

EUR

14:04:01

ISE

00451230162TRLO0-1

127

33.15

EUR

14:04:01

ISE

00451230163TRLO0-1

401

33.15

EUR

14:04:01

ISE

00451230164TRLO0-1

538

33.15

EUR

14:04:01

ISE

00451230165TRLO0-1

115

33.15

EUR

14:04:01

ISE

00451230166TRLO0-1

298

33.16

EUR

14:05:01

ISE

00451230498TRLO0-1

66

33.16

EUR

14:05:01

ISE

00451230502TRLO0-1

124

33.16

EUR

14:05:05

ISE

00451230808TRLO0-1

53

33.15

EUR

14:06:02

ISE

00451230978TRLO0-1

61

33.15

EUR

14:06:02

ISE

00451230979TRLO0-1

62

33.14

EUR

14:06:04

ISE

00451231077TRLO0-1

62

33.14

EUR

14:06:05

ISE

00451231135TRLO0-1

414

33.14

EUR

14:09:01

ISE

00451231940TRLO0-1

92

33.14

EUR

14:09:01

ISE

00451231941TRLO0-1

465

33.14

EUR

14:09:04

ISE

00451232130TRLO0-1

250

33.14

EUR

14:09:04

ISE

00451232131TRLO0-1

200

33.14

EUR

14:09:04

ISE

00451232132TRLO0-1

200

33.14

EUR

14:09:04

ISE

00451232133TRLO0-1

385

33.14

EUR

14:09:04

ISE

00451232134TRLO0-1

117

33.13

EUR

14:10:02

ISE

00451232262TRLO0-1

78

33.13

EUR

14:10:04

ISE

00451232375TRLO0-1

69

33.13

EUR

14:10:04

ISE

00451232386TRLO0-1

271

33.12

EUR

14:11:05

ISE

00451232643TRLO0-1

66

33.12

EUR

14:11:05

ISE

00451232646TRLO0-1

28

33.13

EUR

14:12:02

ISE

00451232790TRLO0-1

83

33.13

EUR

14:13:02

ISE

00451233149TRLO0-1

69

33.13

EUR

14:13:03

ISE

00451233162TRLO0-1

116

33.12

EUR

14:13:04

ISE

00451233241TRLO0-1

238

33.11

EUR

14:13:04

ISE

00451233276TRLO0-1

249

33.1

EUR

14:14:05

ISE

00451233836TRLO0-1

87

33.1

EUR

14:14:05

ISE

00451233837TRLO0-1

114

33.09

EUR

14:15:02

ISE

00451234001TRLO0-1

60

33.09

EUR

14:15:02

ISE

00451234016TRLO0-1

224

33.1

EUR

14:16:04

ISE

00451234542TRLO0-1

60

33.09

EUR

14:16:04

ISE

00451234556TRLO0-1

115

33.08

EUR

14:17:01

ISE

00451234835TRLO0-1

6

33.08

EUR

14:17:01

ISE

00451234838TRLO0-1

60

33.07

EUR

14:17:04

ISE

00451234965TRLO0-1

61

33.06

EUR

14:18:00

ISE

00451235094TRLO0-1

60

33.06

EUR

14:18:01

ISE

00451235164TRLO0-1

126

33.08

EUR

14:18:05

ISE

00451235442TRLO0-1

63

33.08

EUR

14:19:00

ISE

00451235459TRLO0-1

54

33.08

EUR

14:19:01

ISE

00451235506TRLO0-1

56

33.08

EUR

14:19:03

ISE

00451235547TRLO0-1

58

33.08

EUR

14:19:04

ISE

00451235639TRLO0-1

64

33.08

EUR

14:19:05

ISE

00451235686TRLO0-1

59

33.08

EUR

14:20:00

ISE

00451235799TRLO0-1

72

33.08

EUR

14:20:02

ISE

00451235910TRLO0-1

11

33.07

EUR

14:20:03

ISE

00451235977TRLO0-1

173

33.07

EUR

14:20:03

ISE

00451235978TRLO0-1

35

33.07

EUR

14:20:03

ISE

00451235979TRLO0-1

63

33.06

EUR

14:20:04

ISE

00451236042TRLO0-1

214

33.05

EUR

14:21:03

ISE

00451236399TRLO0-1

150

33.05

EUR

14:21:03

ISE

00451236400TRLO0-1

55

33.07

EUR

14:22:03

ISE

00451236769TRLO0-1

56

33.07

EUR

14:23:00

ISE

00451236917TRLO0-1

392

33.06

EUR

14:23:01

ISE

00451236931TRLO0-1

152

33.06

EUR

14:23:01

ISE

00451236945TRLO0-1

128

33.06

EUR

14:23:05

ISE

00451237205TRLO0-1

56

33.05

EUR

14:25:00

ISE

00451237725TRLO0-1

251

33.05

EUR

14:25:00

ISE

00451237726TRLO0-1

109

33.05

EUR

14:25:00

ISE

00451237727TRLO0-1

61

33.03

EUR

14:25:01

ISE

00451237754TRLO0-1

264

33.01

EUR

14:27:00

ISE

00451238499TRLO0-1

458

33.01

EUR

14:27:00

ISE

00451238500TRLO0-1

98

33.01

EUR

14:27:00

ISE

00451238501TRLO0-1

399

33

EUR

14:27:05

ISE

00451238797TRLO0-1

61

33

EUR

14:28:00

ISE

00451238818TRLO0-1

115

32.99

EUR

14:28:02

ISE

00451238910TRLO0-1

5

33.01

EUR

14:29:02

ISE

00451239349TRLO0-1

465

33.01

EUR

14:29:02

ISE

00451239350TRLO0-1

92

33.01

EUR

14:29:02

ISE

00451239352TRLO0-1

127

33.02

EUR

14:29:04

ISE

00451239495TRLO0-1

65

33.02

EUR

14:29:04

ISE

00451239505TRLO0-1

3

33.02

EUR

14:29:04

ISE

00451239508TRLO0-1

527

33.02

EUR

14:29:04

ISE

00451239524TRLO0-1

177

33.02

EUR

14:29:04

ISE

00451239525TRLO0-1

151

33.02

EUR

14:29:04

ISE

00451239526TRLO0-1

14

33.02

EUR

14:29:04

ISE

00451239527TRLO0-1

185

33.02

EUR

14:29:04

ISE

00451239528TRLO0-1

151

33.02

EUR

14:29:04

ISE

00451239529TRLO0-1

350

33.02

EUR

14:29:04

ISE

00451239530TRLO0-1

177

33.02

EUR

14:29:04

ISE

00451239531TRLO0-1

268

33.02

EUR

14:29:04

ISE

00451239532TRLO0-1

98

33.01

EUR

14:30:02

ISE

00451240084TRLO0-1

194

33.01

EUR

14:30:02

ISE

00451240085TRLO0-1

163

33.01

EUR

14:30:02

ISE

00451240086TRLO0-1

17

33.01

EUR

14:30:02

ISE

00451240089TRLO0-1

65

33.01

EUR

14:30:04

ISE

00451240360TRLO0-1

508

33

EUR

14:31:00

ISE

00451240651TRLO0-1

252

33

EUR

14:31:05

ISE

00451241093TRLO0-1

190

33

EUR

14:31:05

ISE

00451241094TRLO0-1

106

33

EUR

14:31:05

ISE

00451241096TRLO0-1

31

33

EUR

14:31:05

ISE

00451241097TRLO0-1

433

33

EUR

14:32:00

ISE

00451241223TRLO0-1

108

33

EUR

14:32:00

ISE

00451241225TRLO0-1

435

32.99

EUR

14:32:04

ISE

00451241466TRLO0-1

323

32.99

EUR

14:33:02

ISE

00451241822TRLO0-1

220

32.99

EUR

14:33:03

ISE

00451241863TRLO0-1

60

32.99

EUR

14:33:03

ISE

00451241864TRLO0-1

61

32.98

EUR

14:33:03

ISE

00451241907TRLO0-1

808

32.97

EUR

14:34:05

ISE

00451242588TRLO0-1

346

32.96

EUR

14:35:02

ISE

00451242806TRLO0-1

18

32.96

EUR

14:35:02

ISE

00451242807TRLO0-1

67

32.96

EUR

14:35:02

ISE

00451242808TRLO0-1

406

32.97

EUR

14:36:00

ISE

00451243161TRLO0-1

64

32.96

EUR

14:36:00

ISE

00451243200TRLO0-1

64

32.95

EUR

14:36:01

ISE

00451243280TRLO0-1

101

32.98

EUR

14:37:01

ISE

00451244096TRLO0-1

176

32.98

EUR

14:37:01

ISE

00451244100TRLO0-1

264

32.98

EUR

14:38:02

ISE

00451244775TRLO0-1

80

32.98

EUR

14:38:02

ISE

00451244782TRLO0-1

65

32.98

EUR

14:38:03

ISE

00451244804TRLO0-1

1226

33.05

EUR

14:41:03

ISE

00451246687TRLO0-1

200

33.05

EUR

14:41:03

ISE

00451246690TRLO0-1

200

33.05

EUR

14:41:03

ISE

00451246691TRLO0-1

186

33.05

EUR

14:41:03

ISE

00451246692TRLO0-1

59

33.04

EUR

14:41:04

ISE

00451246765TRLO0-1

121

33.04

EUR

14:41:04

ISE

00451246767TRLO0-1

104

33.04

EUR

14:41:04

ISE

00451246770TRLO0-1

262

33.03

EUR

14:42:03

ISE

00451247133TRLO0-1

177

33.05

EUR

14:43:01

ISE

00451247402TRLO0-1

503

33.08

EUR

14:45:00

ISE

00451248103TRLO0-1

878

33.08

EUR

14:45:01

ISE

00451248236TRLO0-1

94

33.08

EUR

14:45:01

ISE

00451248238TRLO0-1

215

33.07

EUR

14:45:04

ISE

00451248478TRLO0-1

93

33.07

EUR

14:45:04

ISE

00451248493TRLO0-1

21

33.08

EUR

14:45:04

ISE

00451248583TRLO0-1

693

33.09

EUR

14:47:01

ISE

00451249226TRLO0-1

252

33.08

EUR

14:47:01

ISE

00451249261TRLO0-1

62

33.08

EUR

14:47:02

ISE

00451249277TRLO0-1

113

33.08

EUR

14:47:03

ISE

00451249385TRLO0-1

307

33.07

EUR

14:48:02

ISE

00451249841TRLO0-1

94

33.07

EUR

14:48:02

ISE

00451249842TRLO0-1

143

33.07

EUR

14:48:02

ISE

00451249844TRLO0-1

83

33.06

EUR

14:48:04

ISE

00451249938TRLO0-1

133

33.06

EUR

14:48:04

ISE

00451249939TRLO0-1

55

33.08

EUR

14:50:01

ISE

00451250581TRLO0-1

38

33.08

EUR

14:50:02

ISE

00451250682TRLO0-1

18

33.08

EUR

14:50:02

ISE

00451250685TRLO0-1

55

33.08

EUR

14:50:03

ISE

00451250748TRLO0-1

105

33.08

EUR

14:50:05

ISE

00451250917TRLO0-1

85

33.08

EUR

14:51:00

ISE

00451250935TRLO0-1

63

33.09

EUR

14:51:01

ISE

00451251101TRLO0-1

240

33.09

EUR

14:51:05

ISE

00451251466TRLO0-1

329

33.09

EUR

14:51:05

ISE

00451251467TRLO0-1

346

33.09

EUR

14:52:02

ISE

00451251611TRLO0-1

215

33.09

EUR

14:52:03

ISE

00451251692TRLO0-1

21

33.09

EUR

14:52:03

ISE

00451251698TRLO0-1

114

33.09

EUR

14:52:04

ISE

00451251763TRLO0-1

264

33.11

EUR

14:55:01

ISE

00451252696TRLO0-1

58

33.11

EUR

14:55:01

ISE

00451252698TRLO0-1

60

33.11

EUR

14:55:01

ISE

00451252703TRLO0-1

63

33.11

EUR

14:55:01

ISE

00451252704TRLO0-1

116

33.11

EUR

14:55:01

ISE

00451252705TRLO0-1

106

33.12

EUR

14:55:02

ISE

00451252770TRLO0-1

2

33.13

EUR

14:55:03

ISE

00451252878TRLO0-1

95

33.13

EUR

14:56:00

ISE

00451252990TRLO0-1

59

33.13

EUR

14:56:01

ISE

00451253082TRLO0-1

144

33.13

EUR

14:56:01

ISE

00451253102TRLO0-1

182

33.13

EUR

14:56:03

ISE

00451253245TRLO0-1

473

33.12

EUR

14:56:04

ISE

00451253294TRLO0-1

60

33.13

EUR

14:57:00

ISE

00451253405TRLO0-1

59

33.13

EUR

14:57:03

ISE

00451253612TRLO0-1

176

33.13

EUR

14:57:03

ISE

00451253614TRLO0-1

62

33.13

EUR

14:57:03

ISE

00451253618TRLO0-1

123

33.12

EUR

14:57:04

ISE

00451253681TRLO0-1

225

33.13

EUR

14:58:01

ISE

00451253834TRLO0-1

54

33.14

EUR

14:59:03

ISE

00451254304TRLO0-1

60

33.14

EUR

14:59:03

ISE

00451254322TRLO0-1

403

33.13

EUR

14:59:04

ISE

00451254392TRLO0-1

199

33.13

EUR

14:59:04

ISE

00451254394TRLO0-1

62

33.13

EUR

14:59:04

ISE

00451254407TRLO0-1

113

33.12

EUR

15:00:00

ISE

00451254630TRLO0-1

58

33.14

EUR

15:00:03

ISE

00451255052TRLO0-1

326

33.16

EUR

15:01:03

ISE

00451255614TRLO0-1

64

33.18

EUR

15:02:04

ISE

00451256138TRLO0-1

83

33.18

EUR

15:02:04

ISE

00451256140TRLO0-1

65

33.18

EUR

15:02:05

ISE

00451256142TRLO0-1

27

33.17

EUR

15:03:00

ISE

00451256197TRLO0-1

345

33.17

EUR

15:03:00

ISE

00451256198TRLO0-1

104

33.17

EUR

15:03:00

ISE

00451256200TRLO0-1

64

33.15

EUR

15:03:03

ISE

00451256449TRLO0-1

58

33.17

EUR

15:04:05

ISE

00451257072TRLO0-1

66

33.17

EUR

15:04:05

ISE

00451257073TRLO0-1

126

33.18

EUR

15:05:00

ISE

00451257130TRLO0-1

80

33.18

EUR

15:05:00

ISE

00451257202TRLO0-1

85

33.18

EUR

15:05:01

ISE

00451257262TRLO0-1

65

33.18

EUR

15:05:01

ISE

00451257264TRLO0-1

114

33.18

EUR

15:05:02

ISE

00451257313TRLO0-1

73

33.18

EUR

15:05:03

ISE

00451257508TRLO0-1

513

33.17

EUR

15:05:04

ISE

00451257560TRLO0-1

61

33.19

EUR

15:07:01

ISE

00451258097TRLO0-1

88

33.19

EUR

15:07:01

ISE

00451258106TRLO0-1

60

33.19

EUR

15:07:01

ISE

00451258110TRLO0-1

69

33.19

EUR

15:07:01

ISE

00451258115TRLO0-1

120

33.19

EUR

15:07:02

ISE

00451258177TRLO0-1

267

33.19

EUR

15:07:05

ISE

00451258308TRLO0-1

250

33.19

EUR

15:08:01

ISE

00451258535TRLO0-1

34

33.19

EUR

15:08:01

ISE

00451258536TRLO0-1

188

33.19

EUR

15:08:01

ISE

00451258563TRLO0-1

61

33.18

EUR

15:08:02

ISE

00451258612TRLO0-1

62

33.18

EUR

15:08:03

ISE

00451258660TRLO0-1

118

33.17

EUR

15:09:00

ISE

00451258902TRLO0-1

86

33.19

EUR

15:09:05

ISE

00451259188TRLO0-1

62

33.19

EUR

15:09:05

ISE

00451259203TRLO0-1

2

33.19

EUR

15:09:05

ISE

00451259204TRLO0-1

334

33.18

EUR

15:10:00

ISE

00451259283TRLO0-1

30

33.18

EUR

15:11:02

ISE

00451259903TRLO0-1

35

33.18

EUR

15:11:02

ISE

00451259904TRLO0-1

33

33.18

EUR

15:11:02

ISE

00451259942TRLO0-1

43

33.18

EUR

15:11:02

ISE

00451259943TRLO0-1

71

33.18

EUR

15:12:01

ISE

00451260354TRLO0-1

610

33.17

EUR

15:12:02

ISE

00451260454TRLO0-1

397

33.17

EUR

15:13:04

ISE

00451260988TRLO0-1

32

33.17

EUR

15:13:04

ISE

00451260989TRLO0-1

338

33.16

EUR

15:14:04

ISE

00451261362TRLO0-1

121

33.16

EUR

15:14:04

ISE

00451261363TRLO0-1

60

33.15

EUR

15:14:05

ISE

00451261428TRLO0-1

235

33.14

EUR

15:15:04

ISE

00451261952TRLO0-1

168

33.14

EUR

15:15:04

ISE

00451261960TRLO0-1

279

33.14

EUR

15:16:04

ISE

00451262488TRLO0-1

56

33.14

EUR

15:16:04

ISE

00451262489TRLO0-1

179

33.14

EUR

15:16:04

ISE

00451262496TRLO0-1

115

33.13

EUR

15:16:05

ISE

00451262659TRLO0-1

76

33.14

EUR

15:17:01

ISE

00451262826TRLO0-1

39

33.14

EUR

15:17:01

ISE

00451262828TRLO0-1

62

33.14

EUR

15:17:01

ISE

00451262830TRLO0-1

210

33.13

EUR

15:17:03

ISE

00451263039TRLO0-1

2

33.13

EUR

15:17:03

ISE

00451263040TRLO0-1

47

33.15

EUR

15:18:03

ISE

00451263729TRLO0-1

750

33.15

EUR

15:19:01

ISE

00451264084TRLO0-1

80

33.15

EUR

15:19:01

ISE

00451264105TRLO0-1

124

33.14

EUR

15:19:03

ISE

00451264232TRLO0-1

40

33.16

EUR

15:22:01

ISE

00451265708TRLO0-1

138

33.16

EUR

15:22:01

ISE

00451265710TRLO0-1

325

33.16

EUR

15:22:01

ISE

00451265711TRLO0-1

12

33.16

EUR

15:22:01

ISE

00451265712TRLO0-1

27

33.16

EUR

15:22:01

ISE

00451265715TRLO0-1

37

33.16

EUR

15:22:01

ISE

00451265716TRLO0-1

55

33.16

EUR

15:22:02

ISE

00451265888TRLO0-1

54

33.16

EUR

15:22:03

ISE

00451265985TRLO0-1

559

33.15

EUR

15:22:03

ISE

00451266045TRLO0-1

66

33.15

EUR

15:22:03

ISE

00451266056TRLO0-1

112

33.14

EUR

15:22:05

ISE

00451266339TRLO0-1

113

33.15

EUR

15:23:01

ISE

00451266516TRLO0-1

50

33.15

EUR

15:23:02

ISE

00451266555TRLO0-1

16

33.15

EUR

15:23:02

ISE

00451266556TRLO0-1

50

33.16

EUR

15:24:01

ISE

00451266976TRLO0-1

247

33.16

EUR

15:24:01

ISE

00451266977TRLO0-1

66

33.15

EUR

15:24:02

ISE

00451267063TRLO0-1

132

33.14

EUR

15:24:03

ISE

00451267196TRLO0-1

419

33.14

EUR

15:25:05

ISE

00451267826TRLO0-1

211

33.13

EUR

15:26:00

ISE

00451267903TRLO0-1

12

33.13

EUR

15:26:01

ISE

00451267912TRLO0-1

93

33.13

EUR

15:26:01

ISE

00451267916TRLO0-1

211

33.12

EUR

15:26:04

ISE

00451268125TRLO0-1

79

33.12

EUR

15:26:04

ISE

00451268127TRLO0-1

230

33.11

EUR

15:27:01

ISE

00451268466TRLO0-1

129

33.11

EUR

15:27:01

ISE

00451268467TRLO0-1

69

33.1

EUR

15:27:02

ISE

00451268551TRLO0-1

52

33.11

EUR

15:28:02

ISE

00451269192TRLO0-1

89

33.11

EUR

15:28:02

ISE

00451269194TRLO0-1

436

33.11

EUR

15:28:02

ISE

00451269197TRLO0-1

63

33.1

EUR

15:28:05

ISE

00451269498TRLO0-1

65

33.1

EUR

15:29:00

ISE

00451269522TRLO0-1

140

33.1

EUR

15:29:00

ISE

00451269526TRLO0-1

64

33.1

EUR

15:29:01

ISE

00451269660TRLO0-1

46

33.1

EUR

15:29:02

ISE

00451269682TRLO0-1

16

33.1

EUR

15:29:02

ISE

00451269683TRLO0-1

64

33.09

EUR

15:29:02

ISE

00451269747TRLO0-1

189

33.09

EUR

15:29:02

ISE

00451269748TRLO0-1

194

33.09

EUR

15:29:02

ISE

00451269750TRLO0-1

96

33.07

EUR

15:30:00

ISE

00451269962TRLO0-1

152

33.07

EUR

15:30:00

ISE

00451269966TRLO0-1

107

33.07

EUR

15:30:00

ISE

00451269986TRLO0-1

121

33.06

EUR

15:30:03

ISE

00451270434TRLO0-1

250

33.06

EUR

15:30:03

ISE

00451270440TRLO0-1

344

33.05

EUR

15:31:00

ISE

00451270805TRLO0-1

429

33.09

EUR

15:33:01

ISE

00451271882TRLO0-1

220

33.09

EUR

15:33:01

ISE

00451271883TRLO0-1

45

33.09

EUR

15:33:01

ISE

00451271884TRLO0-1

98

33.09

EUR

15:33:01

ISE

00451271885TRLO0-1

42

33.09

EUR

15:33:01

ISE

00451271942TRLO0-1

197

33.09

EUR

15:33:02

ISE

00451271970TRLO0-1

162

33.1

EUR

15:33:04

ISE

00451272117TRLO0-1

94

33.1

EUR

15:33:04

ISE

00451272122TRLO0-1

61

33.1

EUR

15:33:04

ISE

00451272138TRLO0-1

61

33.1

EUR

15:33:05

ISE

00451272226TRLO0-1

58

33.1

EUR

15:34:00

ISE

00451272323TRLO0-1

67

33.1

EUR

15:34:00

ISE

00451272329TRLO0-1

11

33.1

EUR

15:34:00

ISE

00451272330TRLO0-1

603

33.1

EUR

15:34:04

ISE

00451272575TRLO0-1

139

33.1

EUR

15:34:04

ISE

00451272580TRLO0-1

63

33.09

EUR

15:34:04

ISE

00451272605TRLO0-1

239

33.08

EUR

15:35:02

ISE

00451273013TRLO0-1

7

33.09

EUR

15:35:02

ISE

00451273014TRLO0-1

75

33.09

EUR

15:35:02

ISE

00451273015TRLO0-1

118

33.09

EUR

15:36:02

ISE

00451273540TRLO0-1

113

33.08

EUR

15:36:02

ISE

00451273554TRLO0-1

318

33.08

EUR

15:36:02

ISE

00451273558TRLO0-1

442

33.08

EUR

15:37:01

ISE

00451274108TRLO0-1

162

33.07

EUR

15:37:03

ISE

00451274229TRLO0-1

60

33.07

EUR

15:37:03

ISE

00451274235TRLO0-1

12

33.07

EUR

15:37:03

ISE

00451274236TRLO0-1

148

33.08

EUR

15:38:01

ISE

00451274503TRLO0-1

65

33.08

EUR

15:38:02

ISE

00451274669TRLO0-1

93

33.08

EUR

15:38:02

ISE

00451274670TRLO0-1

61

33.08

EUR

15:38:04

ISE

00451274836TRLO0-1

55

33.08

EUR

15:38:05

ISE

00451274909TRLO0-1

56

33.08

EUR

15:39:00

ISE

00451274973TRLO0-1

66

33.08

EUR

15:39:00

ISE

00451275024TRLO0-1

233

33.08

EUR

15:39:02

ISE

00451275116TRLO0-1

59

33.12

EUR

15:39:04

ISE

00451275244TRLO0-1

67

33.11

EUR

15:39:05

ISE

00451275315TRLO0-1

55

33.12

EUR

15:40:04

ISE

00451275722TRLO0-1

251

33.12

EUR

15:40:04

ISE

00451275723TRLO0-1

65

33.12

EUR

15:40:04

ISE

00451275724TRLO0-1

55

33.12

EUR

15:40:05

ISE

00451275756TRLO0-1

57

33.12

EUR

15:40:05

ISE

00451275777TRLO0-1

61

33.12

EUR

15:41:00

ISE

00451275839TRLO0-1

58

33.12

EUR

15:41:00

ISE

00451275890TRLO0-1

64

33.12

EUR

15:41:01

ISE

00451275933TRLO0-1

59

33.12

EUR

15:41:02

ISE

00451275961TRLO0-1

128

33.12

EUR

15:41:04

ISE

00451276186TRLO0-1

88

33.12

EUR

15:41:04

ISE

00451276191TRLO0-1

56

33.12

EUR

15:41:04

ISE

00451276245TRLO0-1

59

33.12

EUR

15:41:05

ISE

00451276334TRLO0-1

58

33.12

EUR

15:42:00

ISE

00451276385TRLO0-1

57

33.12

EUR

15:42:00

ISE

00451276416TRLO0-1

54

33.12

EUR

15:42:01

ISE

00451276444TRLO0-1

98

33.12

EUR

15:42:01

ISE

00451276493TRLO0-1

68

33.13

EUR

15:42:04

ISE

00451276766TRLO0-1

115

33.13

EUR

15:42:04

ISE

00451276775TRLO0-1

55

33.13

EUR

15:42:05

ISE

00451276847TRLO0-1

61

33.13

EUR

15:42:05

ISE

00451276875TRLO0-1

250

33.12

EUR

15:43:00

ISE

00451276946TRLO0-1

23

33.12

EUR

15:43:00

ISE

00451276947TRLO0-1

121

33.12

EUR

15:43:00

ISE

00451276948TRLO0-1

126

33.12

EUR

15:43:00

ISE

00451276949TRLO0-1

231

33.12

EUR

15:43:05

ISE

00451277406TRLO0-1

66

33.12

EUR

15:43:05

ISE

00451277407TRLO0-1

82

33.11

EUR

15:44:01

ISE

00451277634TRLO0-1

171

33.11

EUR

15:44:01

ISE

00451277635TRLO0-1

57

33.11

EUR

15:44:05

ISE

00451277908TRLO0-1

63

33.11

EUR

15:44:05

ISE

00451277925TRLO0-1

14

33.11

EUR

15:44:05

ISE

00451277971TRLO0-1

44

33.11

EUR

15:44:05

ISE

00451277972TRLO0-1

57

33.11

EUR

15:45:02

ISE

00451278154TRLO0-1

55

33.11

EUR

15:45:02

ISE

00451278222TRLO0-1

53

33.11

EUR

15:45:03

ISE

00451278269TRLO0-1

3

33.11

EUR

15:45:03

ISE

00451278270TRLO0-1

64

33.11

EUR

15:45:04

ISE

00451278301TRLO0-1

25

33.11

EUR

15:45:04

ISE

00451278302TRLO0-1

261

33.11

EUR

15:45:05

ISE

00451278453TRLO0-1

70

33.11

EUR

15:46:02

ISE

00451278663TRLO0-1

66

33.11

EUR

15:46:02

ISE

00451278713TRLO0-1

57

33.11

EUR

15:46:03

ISE

00451278812TRLO0-1

56

33.11

EUR

15:46:04

ISE

00451278924TRLO0-1

33

33.11

EUR

15:46:05

ISE

00451279028TRLO0-1

25

33.11

EUR

15:46:05

ISE

00451279029TRLO0-1

42

33.11

EUR

15:47:00

ISE

00451279067TRLO0-1

15

33.11

EUR

15:47:00

ISE

00451279071TRLO0-1

56

33.11

EUR

15:47:00

ISE

00451279124TRLO0-1

61

33.11

EUR

15:47:01

ISE

00451279209TRLO0-1

54

33.11

EUR

15:47:02

ISE

00451279266TRLO0-1

341

33.11

EUR

15:47:04

ISE

00451279451TRLO0-1

83

33.11

EUR

15:47:04

ISE

00451279457TRLO0-1

256

33.1

EUR

15:48:02

ISE

00451279825TRLO0-1

46

33.1

EUR

15:48:02

ISE

00451279827TRLO0-1

20

33.1

EUR

15:48:02

ISE

00451279828TRLO0-1

57

33.1

EUR

15:49:00

ISE

00451280104TRLO0-1

60

33.1

EUR

15:49:00

ISE

00451280163TRLO0-1

57

33.1

EUR

15:49:01

ISE

00451280292TRLO0-1

58

33.1

EUR

15:49:02

ISE

00451280340TRLO0-1

54

33.1

EUR

15:49:03

ISE

00451280436TRLO0-1

255

33.09

EUR

15:49:03

ISE

00451280441TRLO0-1

58

33.09

EUR

15:50:00

ISE

00451280714TRLO0-1

55

33.09

EUR

15:50:01

ISE

00451280802TRLO0-1

60

33.09

EUR

15:50:01

ISE

00451280876TRLO0-1

55

33.09

EUR

15:50:02

ISE

00451280987TRLO0-1

28

33.09

EUR

15:50:03

ISE

00451281074TRLO0-1

28

33.09

EUR

15:50:03

ISE

00451281075TRLO0-1

57

33.09

EUR

15:50:04

ISE

00451281144TRLO0-1

58

33.09

EUR

15:50:04

ISE

00451281205TRLO0-1

55

33.09

EUR

15:50:05

ISE

00451281252TRLO0-1

57

33.09

EUR

15:51:00

ISE

00451281330TRLO0-1

69

33.11

EUR

15:51:00

ISE

00451281429TRLO0-1

71

33.12

EUR

15:51:00

ISE

00451281453TRLO0-1

55

33.12

EUR

15:51:03

ISE

00451281863TRLO0-1

14

33.12

EUR

15:51:03

ISE

00451281929TRLO0-1

41

33.12

EUR

15:51:03

ISE

00451281930TRLO0-1

54

33.12

EUR

15:51:04

ISE

00451282008TRLO0-1

300

33.11

EUR

15:51:05

ISE

00451282041TRLO0-1

61

33.11

EUR

15:51:05

ISE

00451282075TRLO0-1

63

33.11

EUR

15:52:03

ISE

00451282351TRLO0-1

57

33.11

EUR

15:52:04

ISE

00451282397TRLO0-1

59

33.11

EUR

15:52:05

ISE

00451282474TRLO0-1

57

33.11

EUR

15:53:00

ISE

00451282566TRLO0-1

7

33.11

EUR

15:53:01

ISE

00451282668TRLO0-1

48

33.11

EUR

15:53:01

ISE

00451282669TRLO0-1

57

33.11

EUR

15:53:01

ISE

00451282707TRLO0-1

57

33.11

EUR

15:53:02

ISE

00451282760TRLO0-1

48

33.11

EUR

15:53:03

ISE

00451282831TRLO0-1

11

33.11

EUR

15:53:03

ISE

00451282832TRLO0-1

427

33.1

EUR

15:54:01

ISE

00451283185TRLO0-1

283

33.1

EUR

15:54:01

ISE

00451283186TRLO0-1

82

33.12

EUR

15:54:05

ISE

00451283535TRLO0-1

62

33.13

EUR

15:55:00

ISE

00451283567TRLO0-1

29

33.13

EUR

15:55:00

ISE

00451283594TRLO0-1

14

33.13

EUR

15:55:00

ISE

00451283599TRLO0-1

61

33.13

EUR

15:55:02

ISE

00451283807TRLO0-1

4

33.13

EUR

15:55:02

ISE

00451283887TRLO0-1

314

33.15

EUR

15:56:02

ISE

00451284373TRLO0-1

104

33.15

EUR

15:56:03

ISE

00451284375TRLO0-1

77

33.15

EUR

15:56:03

ISE

00451284377TRLO0-1

291

33.15

EUR

15:56:03

ISE

00451284435TRLO0-1

58

33.15

EUR

15:57:02

ISE

00451284877TRLO0-1

55

33.15

EUR

15:57:02

ISE

00451284906TRLO0-1

322

33.14

EUR

15:57:03

ISE

00451284984TRLO0-1

61

33.14

EUR

15:57:03

ISE

00451284996TRLO0-1

183

33.18

EUR

15:58:05

ISE

00451285810TRLO0-1

524

33.17

EUR

15:59:01

ISE

00451285942TRLO0-1

114

33.16

EUR

15:59:02

ISE

00451286105TRLO0-1

206

33.16

EUR

15:59:05

ISE

00451286565TRLO0-1

250

33.2

EUR

16:01:03

ISE

00451287727TRLO0-1

338

33.2

EUR

16:01:03

ISE

00451287728TRLO0-1

126

33.2

EUR

16:01:04

ISE

00451287808TRLO0-1

468

33.21

EUR

16:02:05

ISE

00451288598TRLO0-1

427

33.19

EUR

16:03:00

ISE

00451288653TRLO0-1

233

33.19

EUR

16:03:01

ISE

00451289004TRLO0-1

125

33.19

EUR

16:03:03

ISE

00451289194TRLO0-1

65

33.21

EUR

16:04:01

ISE

00451289585TRLO0-1

23

33.22

EUR

16:05:00

ISE

00451290066TRLO0-1

166

33.22

EUR

16:05:00

ISE

00451290068TRLO0-1

196

33.22

EUR

16:05:00

ISE

00451290070TRLO0-1

51

33.22

EUR

16:05:00

ISE

00451290072TRLO0-1

32

33.22

EUR

16:05:00

ISE

00451290084TRLO0-1

36

33.22

EUR

16:05:00

ISE

00451290085TRLO0-1

55

33.22

EUR

16:05:01

ISE

00451290255TRLO0-1

60

33.22

EUR

16:05:02

ISE

00451290288TRLO0-1

77

33.22

EUR

16:05:02

ISE

00451290361TRLO0-1

63

33.22

EUR

16:05:03

ISE

00451290430TRLO0-1

108

33.22

EUR

16:05:04

ISE

00451290571TRLO0-1

54

33.22

EUR

16:05:05

ISE

00451290654TRLO0-1

57

33.22

EUR

16:06:00

ISE

00451290699TRLO0-1

56

33.22

EUR

16:06:00

ISE

00451290711TRLO0-1

58

33.22

EUR

16:06:00

ISE

00451290763TRLO0-1

56

33.22

EUR

16:06:02

ISE

00451290892TRLO0-1

58

33.22

EUR

16:06:03

ISE

00451290985TRLO0-1

21

33.22

EUR

16:06:03

ISE

00451291032TRLO0-1

42

33.22

EUR

16:06:03

ISE

00451291033TRLO0-1

128

33.23

EUR

16:06:05

ISE

00451291316TRLO0-1

108

33.24

EUR

16:07:00

ISE

00451291335TRLO0-1

62

33.26

EUR

16:07:01

ISE

00451291443TRLO0-1

450

33.27

EUR

16:08:00

ISE

00451291976TRLO0-1

214

33.27

EUR

16:08:00

ISE

00451291989TRLO0-1

82

33.26

EUR

16:08:01

ISE

00451292123TRLO0-1

52

33.26

EUR

16:08:01

ISE

00451292124TRLO0-1

35

33.27

EUR

16:08:05

ISE

00451292500TRLO0-1

149

33.27

EUR

16:08:05

ISE

00451292501TRLO0-1

74

33.27

EUR

16:08:05

ISE

00451292502TRLO0-1

61

33.27

EUR

16:09:03

ISE

00451292799TRLO0-1

57

33.27

EUR

16:09:03

ISE

00451292868TRLO0-1

54

33.27

EUR

16:09:04

ISE

00451292931TRLO0-1

59

33.27

EUR

16:09:04

ISE

00451293032TRLO0-1

59

33.27

EUR

16:09:05

ISE

00451293114TRLO0-1

54

33.27

EUR

16:10:00

ISE

00451293184TRLO0-1

416

33.27

EUR

16:10:03

ISE

00451293504TRLO0-1

130

33.27

EUR

16:10:03

ISE

00451293510TRLO0-1

116

33.28

EUR

16:12:00

ISE

00451294312TRLO0-1

321

33.28

EUR

16:12:00

ISE

00451294313TRLO0-1

205

33.28

EUR

16:12:00

ISE

00451294314TRLO0-1

122

33.29

EUR

16:12:03

ISE

00451294747TRLO0-1

200

33.29

EUR

16:12:03

ISE

00451294749TRLO0-1

38

33.29

EUR

16:12:03

ISE

00451294750TRLO0-1

95

33.3

EUR

16:12:05

ISE

00451294845TRLO0-1

54

33.3

EUR

16:12:05

ISE

00451294879TRLO0-1

55

33.3

EUR

16:12:05

ISE

00451294997TRLO0-1

934

33.3

EUR

16:14:02

ISE

00451296128TRLO0-1

339

33.29

EUR

16:14:03

ISE

00451296183TRLO0-1

61

33.29

EUR

16:14:04

ISE

00451296262TRLO0-1

87

33.29

EUR

16:15:04

ISE

00451297248TRLO0-1

22

33.29

EUR

16:15:04

ISE

00451297249TRLO0-1

 

 

 

 

 

 

 

 

 


 


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
 
 
POSCKADBOBDDPDK

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