Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Wednesday 18 September, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 6799M
CRH PLC
18 September 2019
 

 

 

 

 

18th September 2019

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 17th 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: 

140,000

Highest price paid per share:

€30.98

Lowest price paid per share:

€30.50

Volume weighted average price paid:

€30.6998

 

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 48,045,463 of its ordinary shares in treasury which represents 5.69% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 795,344,875 ordinary shares in issue (excluding treasury shares).

 

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

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74

 

ISIN:


IE0001827041

 

Intermediary name:

Societe Generale

 

Intermediary code:

O2RNE8IBXP4R0TD8PU42


 

Time zone:


BST


 

Currency:


EUR

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

EUR

30.6998

140,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

214

30.98

EUR

08:00:27

ISE

00443717916TRLO0-1

208

30.94

EUR

08:00:31

ISE

00443718111TRLO0-1

133

30.94

EUR

08:00:31

ISE

00443718113TRLO0-1

70

30.83

EUR

08:00:38

ISE

00443718174TRLO0-1

72

30.81

EUR

08:00:39

ISE

00443718186TRLO0-1

15

30.9

EUR

08:01:00

ISE

00443718303TRLO0-1

164

30.9

EUR

08:01:01

ISE

00443718328TRLO0-1

198

30.9

EUR

08:01:09

ISE

00443718395TRLO0-1

102

30.9

EUR

08:01:09

ISE

00443718396TRLO0-1

22

30.86

EUR

08:01:29

ISE

00443718557TRLO0-1

3

30.9

EUR

08:01:37

ISE

00443718615TRLO0-1

324

30.91

EUR

08:01:39

ISE

00443718635TRLO0-1

210

30.91

EUR

08:01:39

ISE

00443718636TRLO0-1

1

30.91

EUR

08:02:00

ISE

00443718751TRLO0-1

215

30.91

EUR

08:02:00

ISE

00443718752TRLO0-1

179

30.91

EUR

08:02:00

ISE

00443718756TRLO0-1

11

30.89

EUR

08:02:06

ISE

00443718790TRLO0-1

61

30.89

EUR

08:02:06

ISE

00443718791TRLO0-1

132

30.88

EUR

08:02:55

ISE

00443719079TRLO0-1

263

30.89

EUR

08:03:04

ISE

00443719131TRLO0-1

297

30.89

EUR

08:03:04

ISE

00443719132TRLO0-1

320

30.87

EUR

08:03:04

ISE

00443719135TRLO0-1

152

30.87

EUR

08:03:11

ISE

00443719151TRLO0-1

70

30.85

EUR

08:03:13

ISE

00443719155TRLO0-1

301

30.83

EUR

08:04:50

ISE

00443719851TRLO0-1

104

30.85

EUR

08:05:17

ISE

00443720254TRLO0-1

85

30.85

EUR

08:05:27

ISE

00443720360TRLO0-1

16

30.85

EUR

08:05:34

ISE

00443720424TRLO0-1

193

30.89

EUR

08:05:55

ISE

00443720587TRLO0-1

191

30.89

EUR

08:05:55

ISE

00443720588TRLO0-1

250

30.89

EUR

08:05:55

ISE

00443720590TRLO0-1

61

30.89

EUR

08:05:56

ISE

00443720593TRLO0-1

108

30.89

EUR

08:05:56

ISE

00443720598TRLO0-1

267

30.89

EUR

08:05:56

ISE

00443720599TRLO0-1

250

30.89

EUR

08:05:56

ISE

00443720600TRLO0-1

70

30.89

EUR

08:06:06

ISE

00443720661TRLO0-1

15

30.89

EUR

08:06:06

ISE

00443720662TRLO0-1

216

30.89

EUR

08:06:06

ISE

00443720663TRLO0-1

148

30.89

EUR

08:06:06

ISE

00443720664TRLO0-1

71

30.89

EUR

08:06:48

ISE

00443720908TRLO0-1

177

30.89

EUR

08:07:12

ISE

00443721046TRLO0-1

243

30.89

EUR

08:07:12

ISE

00443721047TRLO0-1

229

30.89

EUR

08:07:14

ISE

00443721057TRLO0-1

80

30.89

EUR

08:07:15

ISE

00443721060TRLO0-1

68

30.88

EUR

08:07:22

ISE

00443721094TRLO0-1

286

30.89

EUR

08:08:06

ISE

00443721404TRLO0-1

194

30.89

EUR

08:08:09

ISE

00443721424TRLO0-1

80

30.89

EUR

08:08:09

ISE

00443721426TRLO0-1

375

30.89

EUR

08:09:27

ISE

00443721877TRLO0-1

126

30.89

EUR

08:09:27

ISE

00443721878TRLO0-1

30

30.89

EUR

08:09:27

ISE

00443721879TRLO0-1

40

30.89

EUR

08:09:27

ISE

00443721880TRLO0-1

251

30.89

EUR

08:09:27

ISE

00443721881TRLO0-1

105

30.87

EUR

08:09:43

ISE

00443721992TRLO0-1

136

30.87

EUR

08:09:45

ISE

00443722007TRLO0-1

204

30.87

EUR

08:10:01

ISE

00443722120TRLO0-1

307

30.88

EUR

08:12:28

ISE

00443722954TRLO0-1

71

30.88

EUR

08:12:28

ISE

00443722956TRLO0-1

107

30.88

EUR

08:12:28

ISE

00443722958TRLO0-1

250

30.88

EUR

08:12:29

ISE

00443722968TRLO0-1

60

30.88

EUR

08:12:29

ISE

00443722970TRLO0-1

70

30.86

EUR

08:14:30

ISE

00443723562TRLO0-1

320

30.86

EUR

08:14:30

ISE

00443723563TRLO0-1

278

30.86

EUR

08:14:30

ISE

00443723564TRLO0-1

64

30.85

EUR

08:14:37

ISE

00443723602TRLO0-1

142

30.82

EUR

08:15:36

ISE

00443724019TRLO0-1

226

30.82

EUR

08:15:36

ISE

00443724020TRLO0-1

15

30.82

EUR

08:15:36

ISE

00443724022TRLO0-1

64

30.8

EUR

08:15:44

ISE

00443724056TRLO0-1

233

30.77

EUR

08:16:32

ISE

00443724330TRLO0-1

77

30.77

EUR

08:16:33

ISE

00443724331TRLO0-1

344

30.85

EUR

08:18:34

ISE

00443725005TRLO0-1

443

30.85

EUR

08:18:39

ISE

00443725028TRLO0-1

637

30.85

EUR

08:20:16

ISE

00443725628TRLO0-1

729

30.87

EUR

08:22:35

ISE

00443726427TRLO0-1

293

30.87

EUR

08:22:44

ISE

00443726494TRLO0-1

94

30.87

EUR

08:22:44

ISE

00443726498TRLO0-1

69

30.89

EUR

08:24:45

ISE

00443727122TRLO0-1

599

30.89

EUR

08:24:45

ISE

00443727124TRLO0-1

268

30.89

EUR

08:24:47

ISE

00443727130TRLO0-1

131

30.88

EUR

08:25:25

ISE

00443727329TRLO0-1

76

30.88

EUR

08:25:25

ISE

00443727333TRLO0-1

319

30.91

EUR

08:27:33

ISE

00443727957TRLO0-1

256

30.91

EUR

08:27:38

ISE

00443727970TRLO0-1

135

30.91

EUR

08:28:04

ISE

00443728104TRLO0-1

118

30.89

EUR

08:28:25

ISE

00443728228TRLO0-1

124

30.89

EUR

08:30:01

ISE

00443728751TRLO0-1

217

30.89

EUR

08:30:01

ISE

00443728755TRLO0-1

93

30.89

EUR

08:30:01

ISE

00443728756TRLO0-1

69

30.85

EUR

08:30:16

ISE

00443728843TRLO0-1

279

30.84

EUR

08:31:53

ISE

00443729312TRLO0-1

237

30.84

EUR

08:31:54

ISE

00443729318TRLO0-1

184

30.83

EUR

08:32:39

ISE

00443729503TRLO0-1

68

30.83

EUR

08:32:39

ISE

00443729504TRLO0-1

242

30.81

EUR

08:33:44

ISE

00443729734TRLO0-1

345

30.86

EUR

08:35:32

ISE

00443730299TRLO0-1

259

30.85

EUR

08:35:51

ISE

00443730380TRLO0-1

99

30.85

EUR

08:36:01

ISE

00443730425TRLO0-1

64

30.84

EUR

08:36:11

ISE

00443730514TRLO0-1

140

30.85

EUR

08:38:56

ISE

00443731495TRLO0-1

251

30.85

EUR

08:38:56

ISE

00443731496TRLO0-1

23

30.86

EUR

08:41:04

ISE

00443732134TRLO0-1

186

30.86

EUR

08:41:04

ISE

00443732135TRLO0-1

333

30.86

EUR

08:41:04

ISE

00443732136TRLO0-1

250

30.86

EUR

08:41:04

ISE

00443732137TRLO0-1

14

30.86

EUR

08:41:04

ISE

00443732139TRLO0-1

1

30.86

EUR

08:41:04

ISE

00443732140TRLO0-1

237

30.86

EUR

08:42:56

ISE

00443732554TRLO0-1

118

30.86

EUR

08:42:57

ISE

00443732560TRLO0-1

264

30.89

EUR

08:47:07

ISE

00443733995TRLO0-1

264

30.89

EUR

08:47:07

ISE

00443733996TRLO0-1

148

30.89

EUR

08:47:07

ISE

00443733997TRLO0-1

188

30.89

EUR

08:47:35

ISE

00443734129TRLO0-1

139

30.89

EUR

08:47:36

ISE

00443734137TRLO0-1

119

30.88

EUR

08:48:16

ISE

00443734324TRLO0-1

131

30.87

EUR

08:48:54

ISE

00443734485TRLO0-1

131

30.86

EUR

08:49:28

ISE

00443734627TRLO0-1

94

30.84

EUR

08:50:54

ISE

00443734973TRLO0-1

176

30.84

EUR

08:51:33

ISE

00443735185TRLO0-1

182

30.84

EUR

08:51:39

ISE

00443735232TRLO0-1

299

30.82

EUR

08:54:27

ISE

00443736105TRLO0-1

239

30.82

EUR

08:54:27

ISE

00443736106TRLO0-1

180

30.82

EUR

08:55:48

ISE

00443736603TRLO0-1

66

30.82

EUR

08:55:48

ISE

00443736605TRLO0-1

116

30.82

EUR

08:56:34

ISE

00443736937TRLO0-1

295

30.81

EUR

09:00:05

ISE

00443738100TRLO0-1

29

30.81

EUR

09:00:05

ISE

00443738101TRLO0-1

113

30.81

EUR

09:00:05

ISE

00443738102TRLO0-1

389

30.85

EUR

09:00:51

ISE

00443738968TRLO0-1

84

30.85

EUR

09:00:56

ISE

00443739052TRLO0-1

163

30.87

EUR

09:01:36

ISE

00443739590TRLO0-1

384

30.88

EUR

09:03:01

ISE

00443740468TRLO0-1

65

30.87

EUR

09:03:06

ISE

00443740520TRLO0-1

29

30.92

EUR

09:05:40

ISE

00443741444TRLO0-1

88

30.92

EUR

09:05:40

ISE

00443741446TRLO0-1

233

30.92

EUR

09:05:40

ISE

00443741447TRLO0-1

324

30.92

EUR

09:05:41

ISE

00443741448TRLO0-1

439

30.92

EUR

09:07:22

ISE

00443742126TRLO0-1

2

30.92

EUR

09:07:22

ISE

00443742129TRLO0-1

433

30.92

EUR

09:09:43

ISE

00443743018TRLO0-1

206

30.92

EUR

09:09:43

ISE

00443743019TRLO0-1

74

30.92

EUR

09:12:09

ISE

00443744034TRLO0-1

445

30.92

EUR

09:12:09

ISE

00443744035TRLO0-1

96

30.92

EUR

09:12:09

ISE

00443744036TRLO0-1

63

30.91

EUR

09:13:16

ISE

00443744414TRLO0-1

141

30.91

EUR

09:13:16

ISE

00443744417TRLO0-1

433

30.93

EUR

09:16:47

ISE

00443745811TRLO0-1

132

30.93

EUR

09:16:47

ISE

00443745813TRLO0-1

494

30.93

EUR

09:16:47

ISE

00443745814TRLO0-1

538

30.94

EUR

09:19:01

ISE

00443746560TRLO0-1

250

30.94

EUR

09:19:01

ISE

00443746574TRLO0-1

20

30.94

EUR

09:19:01

ISE

00443746575TRLO0-1

64

30.94

EUR

09:19:02

ISE

00443746593TRLO0-1

344

30.94

EUR

09:20:58

ISE

00443747340TRLO0-1

200

30.94

EUR

09:20:58

ISE

00443747352TRLO0-1

67

30.93

EUR

09:21:17

ISE

00443747465TRLO0-1

426

30.94

EUR

09:23:10

ISE

00443748028TRLO0-1

90

30.94

EUR

09:23:10

ISE

00443748029TRLO0-1

426

30.93

EUR

09:26:28

ISE

00443749010TRLO0-1

347

30.93

EUR

09:26:28

ISE

00443749014TRLO0-1

251

30.91

EUR

09:27:57

ISE

00443749450TRLO0-1

127

30.91

EUR

09:27:57

ISE

00443749451TRLO0-1

131

30.9

EUR

09:28:29

ISE

00443749584TRLO0-1

66

30.87

EUR

09:28:52

ISE

00443749687TRLO0-1

65

30.86

EUR

09:29:05

ISE

00443749791TRLO0-1

247

30.87

EUR

09:30:51

ISE

00443750370TRLO0-1

163

30.87

EUR

09:30:51

ISE

00443750385TRLO0-1

131

30.86

EUR

09:31:24

ISE

00443750627TRLO0-1

4

30.86

EUR

09:32:12

ISE

00443750843TRLO0-1

113

30.86

EUR

09:32:12

ISE

00443750844TRLO0-1

66

30.84

EUR

09:32:23

ISE

00443750876TRLO0-1

75

30.83

EUR

09:32:42

ISE

00443750974TRLO0-1

64

30.82

EUR

09:32:51

ISE

00443751056TRLO0-1

65

30.82

EUR

09:33:04

ISE

00443751153TRLO0-1

100

30.81

EUR

09:33:36

ISE

00443751275TRLO0-1

116

30.81

EUR

09:33:37

ISE

00443751290TRLO0-1

430

30.79

EUR

09:35:28

ISE

00443751877TRLO0-1

152

30.79

EUR

09:35:28

ISE

00443751878TRLO0-1

64

30.78

EUR

09:35:34

ISE

00443751912TRLO0-1

66

30.77

EUR

09:35:51

ISE

00443751993TRLO0-1

243

30.76

EUR

09:36:57

ISE

00443752300TRLO0-1

15

30.76

EUR

09:36:59

ISE

00443752315TRLO0-1

158

30.76

EUR

09:36:59

ISE

00443752318TRLO0-1

122

30.74

EUR

09:39:06

ISE

00443753057TRLO0-1

341

30.74

EUR

09:39:06

ISE

00443753058TRLO0-1

260

30.74

EUR

09:39:06

ISE

00443753059TRLO0-1

72

30.72

EUR

09:39:10

ISE

00443753084TRLO0-1

70

30.71

EUR

09:39:19

ISE

00443753200TRLO0-1

282

30.71

EUR

09:41:25

ISE

00443753895TRLO0-1

197

30.71

EUR

09:41:25

ISE

00443753896TRLO0-1

168

30.71

EUR

09:41:25

ISE

00443753897TRLO0-1

112

30.71

EUR

09:42:20

ISE

00443754195TRLO0-1

134

30.71

EUR

09:42:20

ISE

00443754197TRLO0-1

67

30.69

EUR

09:42:38

ISE

00443754308TRLO0-1

135

30.67

EUR

09:43:27

ISE

00443754745TRLO0-1

127

30.67

EUR

09:44:12

ISE

00443755033TRLO0-1

89

30.67

EUR

09:44:12

ISE

00443755035TRLO0-1

131

30.65

EUR

09:45:11

ISE

00443755337TRLO0-1

93

30.65

EUR

09:45:11

ISE

00443755338TRLO0-1

119

30.64

EUR

09:45:58

ISE

00443755616TRLO0-1

292

30.67

EUR

09:48:05

ISE

00443756413TRLO0-1

150

30.67

EUR

09:48:06

ISE

00443756421TRLO0-1

68

30.65

EUR

09:48:36

ISE

00443756587TRLO0-1

67

30.64

EUR

09:49:02

ISE

00443756703TRLO0-1

129

30.63

EUR

09:49:25

ISE

00443756924TRLO0-1

119

30.62

EUR

09:50:03

ISE

00443757148TRLO0-1

430

30.66

EUR

09:56:53

ISE

00443759414TRLO0-1

359

30.66

EUR

09:57:08

ISE

00443759495TRLO0-1

207

30.66

EUR

09:57:08

ISE

00443759498TRLO0-1

66

30.65

EUR

09:57:34

ISE

00443759603TRLO0-1

59

30.71

EUR

10:05:40

ISE

00443762243TRLO0-1

140

30.71

EUR

10:05:41

ISE

00443762247TRLO0-1

51

30.71

EUR

10:05:41

ISE

00443762250TRLO0-1

47

30.72

EUR

10:06:02

ISE

00443762438TRLO0-1

571

30.71

EUR

10:06:43

ISE

00443762826TRLO0-1

20

30.7

EUR

10:06:43

ISE

00443762827TRLO0-1

200

30.7

EUR

10:06:43

ISE

00443762828TRLO0-1

200

30.71

EUR

10:06:43

ISE

00443762829TRLO0-1

146

30.71

EUR

10:06:43

ISE

00443762830TRLO0-1

310

30.69

EUR

10:07:28

ISE

00443763095TRLO0-1

137

30.69

EUR

10:07:28

ISE

00443763098TRLO0-1

59

30.69

EUR

10:07:28

ISE

00443763101TRLO0-1

135

30.67

EUR

10:08:53

ISE

00443763741TRLO0-1

175

30.67

EUR

10:08:53

ISE

00443763742TRLO0-1

398

30.69

EUR

10:12:49

ISE

00443764767TRLO0-1

250

30.69

EUR

10:12:49

ISE

00443764769TRLO0-1

257

30.69

EUR

10:12:49

ISE

00443764770TRLO0-1

67

30.69

EUR

10:18:16

ISE

00443766537TRLO0-1

120

30.68

EUR

10:18:44

ISE

00443766681TRLO0-1

105

30.68

EUR

10:20:06

ISE

00443767097TRLO0-1

213

30.68

EUR

10:20:45

ISE

00443767309TRLO0-1

227

30.68

EUR

10:20:46

ISE

00443767310TRLO0-1

23

30.68

EUR

10:20:46

ISE

00443767317TRLO0-1

139

30.66

EUR

10:21:23

ISE

00443767518TRLO0-1

132

30.65

EUR

10:21:54

ISE

00443767701TRLO0-1

255

30.64

EUR

10:23:04

ISE

00443768144TRLO0-1

84

30.64

EUR

10:23:04

ISE

00443768147TRLO0-1

130

30.63

EUR

10:23:52

ISE

00443768370TRLO0-1

71

30.63

EUR

10:23:52

ISE

00443768373TRLO0-1

437

30.63

EUR

10:26:29

ISE

00443769356TRLO0-1

150

30.63

EUR

10:26:32

ISE

00443769394TRLO0-1

127

30.63

EUR

10:26:32

ISE

00443769416TRLO0-1

216

30.63

EUR

10:27:46

ISE

00443769772TRLO0-1

111

30.63

EUR

10:27:46

ISE

00443769783TRLO0-1

98

30.64

EUR

10:32:04

ISE

00443770963TRLO0-1

60

30.64

EUR

10:32:31

ISE

00443771101TRLO0-1

103

30.64

EUR

10:32:31

ISE

00443771104TRLO0-1

459

30.63

EUR

10:33:52

ISE

00443771510TRLO0-1

203

30.63

EUR

10:33:52

ISE

00443771512TRLO0-1

165

30.63

EUR

10:33:52

ISE

00443771514TRLO0-1

35

30.63

EUR

10:33:52

ISE

00443771515TRLO0-1

187

30.63

EUR

10:33:52

ISE

00443771516TRLO0-1

341

30.64

EUR

10:36:18

ISE

00443772213TRLO0-1

164

30.64

EUR

10:36:18

ISE

00443772216TRLO0-1

104

30.63

EUR

10:37:59

ISE

00443772795TRLO0-1

22

30.63

EUR

10:37:59

ISE

00443772796TRLO0-1

220

30.63

EUR

10:38:00

ISE

00443772799TRLO0-1

75

30.62

EUR

10:38:17

ISE

00443772927TRLO0-1

144

30.61

EUR

10:40:01

ISE

00443773533TRLO0-1

260

30.61

EUR

10:40:01

ISE

00443773535TRLO0-1

253

30.6

EUR

10:41:08

ISE

00443773959TRLO0-1

253

30.59

EUR

10:42:29

ISE

00443774332TRLO0-1

91

30.59

EUR

10:42:29

ISE

00443774333TRLO0-1

463

30.59

EUR

10:44:37

ISE

00443775319TRLO0-1

448

30.58

EUR

10:46:26

ISE

00443775925TRLO0-1

65

30.56

EUR

10:46:46

ISE

00443776026TRLO0-1

136

30.55

EUR

10:47:30

ISE

00443776275TRLO0-1

83

30.54

EUR

10:47:50

ISE

00443776392TRLO0-1

68

30.53

EUR

10:48:05

ISE

00443776473TRLO0-1

223

30.52

EUR

10:49:38

ISE

00443776921TRLO0-1

32

30.52

EUR

10:49:38

ISE

00443776922TRLO0-1

89

30.52

EUR

10:49:38

ISE

00443776923TRLO0-1

331

30.58

EUR

10:53:21

ISE

00443778179TRLO0-1

180

30.58

EUR

10:53:21

ISE

00443778181TRLO0-1

230

30.58

EUR

10:55:23

ISE

00443778905TRLO0-1

210

30.58

EUR

10:55:23

ISE

00443778909TRLO0-1

250

30.57

EUR

10:55:24

ISE

00443778936TRLO0-1

200

30.57

EUR

10:55:24

ISE

00443778938TRLO0-1

74

30.58

EUR

10:55:24

ISE

00443778941TRLO0-1

164

30.58

EUR

10:59:45

ISE

00443780447TRLO0-1

84

30.58

EUR

10:59:47

ISE

00443780456TRLO0-1

95

30.58

EUR

11:00:01

ISE

00443780552TRLO0-1

78

30.58

EUR

11:00:01

ISE

00443780554TRLO0-1

326

30.58

EUR

11:00:01

ISE

00443780555TRLO0-1

49

30.59

EUR

11:00:04

ISE

00443780569TRLO0-1

215

30.6

EUR

11:02:54

ISE

00443781314TRLO0-1

184

30.6

EUR

11:02:54

ISE

00443781316TRLO0-1

9

30.6

EUR

11:03:45

ISE

00443781574TRLO0-1

77

30.6

EUR

11:03:45

ISE

00443781575TRLO0-1

121

30.6

EUR

11:03:46

ISE

00443781576TRLO0-1

39

30.6

EUR

11:03:47

ISE

00443781577TRLO0-1

987

30.59

EUR

11:03:54

ISE

00443781612TRLO0-1

67

30.57

EUR

11:04:21

ISE

00443781715TRLO0-1

129

30.56

EUR

11:05:19

ISE

00443782099TRLO0-1

90

30.56

EUR

11:05:19

ISE

00443782100TRLO0-1

131

30.56

EUR

11:06:30

ISE

00443782471TRLO0-1

86

30.56

EUR

11:06:30

ISE

00443782472TRLO0-1

116

30.55

EUR

11:07:24

ISE

00443782687TRLO0-1

81

30.55

EUR

11:12:21

ISE

00443784083TRLO0-1

92

30.55

EUR

11:12:37

ISE

00443784160TRLO0-1

61

30.55

EUR

11:13:08

ISE

00443784242TRLO0-1

60

30.55

EUR

11:13:14

ISE

00443784273TRLO0-1

131

30.6

EUR

11:16:32

ISE

00443785116TRLO0-1

66

30.61

EUR

11:17:52

ISE

00443785416TRLO0-1

100

30.64

EUR

11:18:37

ISE

00443785701TRLO0-1

246

30.64

EUR

11:19:05

ISE

00443785794TRLO0-1

59

30.64

EUR

11:20:06

ISE

00443786080TRLO0-1

93

30.64

EUR

11:20:19

ISE

00443786154TRLO0-1

155

30.64

EUR

11:20:19

ISE

00443786217TRLO0-1

250

30.64

EUR

11:20:24

ISE

00443786347TRLO0-1

131

30.64

EUR

11:20:39

ISE

00443786488TRLO0-1

69

30.64

EUR

11:21:50

ISE

00443786733TRLO0-1

1034

30.63

EUR

11:24:24

ISE

00443787269TRLO0-1

250

30.64

EUR

11:24:24

ISE

00443787270TRLO0-1

100

30.64

EUR

11:24:24

ISE

00443787271TRLO0-1

54

30.64

EUR

11:24:24

ISE

00443787272TRLO0-1

271

30.63

EUR

11:26:48

ISE

00443787841TRLO0-1

202

30.63

EUR

11:26:48

ISE

00443787842TRLO0-1

97

30.63

EUR

11:34:03

ISE

00443789782TRLO0-1

34

30.63

EUR

11:34:24

ISE

00443789901TRLO0-1

52

30.63

EUR

11:34:24

ISE

00443789909TRLO0-1

51

30.63

EUR

11:34:24

ISE

00443789910TRLO0-1

248

30.64

EUR

11:38:13

ISE

00443790779TRLO0-1

102

30.64

EUR

11:38:13

ISE

00443790782TRLO0-1

1407

30.64

EUR

11:38:13

ISE

00443790784TRLO0-1

165

30.61

EUR

11:39:43

ISE

00443791117TRLO0-1

71

30.61

EUR

11:39:43

ISE

00443791118TRLO0-1

132

30.6

EUR

11:40:24

ISE

00443791272TRLO0-1

692

30.63

EUR

11:47:08

ISE

00443793019TRLO0-1

250

30.64

EUR

11:47:08

ISE

00443793021TRLO0-1

100

30.64

EUR

11:47:08

ISE

00443793022TRLO0-1

87

30.64

EUR

11:47:08

ISE

00443793023TRLO0-1

44

30.64

EUR

11:47:08

ISE

00443793024TRLO0-1

30

30.65

EUR

11:53:41

ISE

00443794702TRLO0-1

521

30.65

EUR

11:53:41

ISE

00443794706TRLO0-1

200

30.65

EUR

11:53:41

ISE

00443794722TRLO0-1

133

30.65

EUR

11:53:41

ISE

00443794723TRLO0-1

272

30.64

EUR

11:56:17

ISE

00443795492TRLO0-1

250

30.64

EUR

11:56:17

ISE

00443795502TRLO0-1

78

30.64

EUR

11:56:17

ISE

00443795503TRLO0-1

130

30.62

EUR

11:56:55

ISE

00443795735TRLO0-1

81

30.61

EUR

11:57:52

ISE

00443796039TRLO0-1

166

30.61

EUR

11:57:52

ISE

00443796042TRLO0-1

104

30.6

EUR

11:58:33

ISE

00443796203TRLO0-1

306

30.59

EUR

12:00:47

ISE

00443797376TRLO0-1

200

30.59

EUR

12:00:47

ISE

00443797377TRLO0-1

269

30.6

EUR

12:03:30

ISE

00443798516TRLO0-1

200

30.6

EUR

12:03:31

ISE

00443798518TRLO0-1

14

30.6

EUR

12:03:31

ISE

00443798519TRLO0-1

67

30.58

EUR

12:04:03

ISE

00443798693TRLO0-1

293

30.58

EUR

12:05:56

ISE

00443799277TRLO0-1

107

30.58

EUR

12:05:56

ISE

00443799278TRLO0-1

336

30.62

EUR

12:10:03

ISE

00443800350TRLO0-1

250

30.62

EUR

12:10:03

ISE

00443800359TRLO0-1

61

30.62

EUR

12:10:03

ISE

00443800360TRLO0-1

98

30.62

EUR

12:10:03

ISE

00443800361TRLO0-1

148

30.62

EUR

12:10:03

ISE

00443800362TRLO0-1

51

30.63

EUR

12:11:16

ISE

00443800747TRLO0-1

261

30.64

EUR

12:12:13

ISE

00443800967TRLO0-1

112

30.64

EUR

12:12:13

ISE

00443800968TRLO0-1

39

30.63

EUR

12:13:03

ISE

00443801109TRLO0-1

92

30.63

EUR

12:13:03

ISE

00443801110TRLO0-1

5

30.63

EUR

12:15:15

ISE

00443801747TRLO0-1

82

30.64

EUR

12:16:49

ISE

00443802066TRLO0-1

586

30.64

EUR

12:16:49

ISE

00443802067TRLO0-1

68

30.64

EUR

12:16:49

ISE

00443802068TRLO0-1

235

30.62

EUR

12:18:31

ISE

00443802669TRLO0-1

65

30.59

EUR

12:18:39

ISE

00443802707TRLO0-1

51

30.58

EUR

12:20:26

ISE

00443803229TRLO0-1

212

30.58

EUR

12:20:26

ISE

00443803230TRLO0-1

89

30.62

EUR

12:23:28

ISE

00443804060TRLO0-1

241

30.63

EUR

12:25:02

ISE

00443804433TRLO0-1

250

30.63

EUR

12:25:02

ISE

00443804434TRLO0-1

232

30.63

EUR

12:25:03

ISE

00443804446TRLO0-1

49

30.62

EUR

12:25:05

ISE

00443804459TRLO0-1

26

30.62

EUR

12:25:05

ISE

00443804460TRLO0-1

18

30.61

EUR

12:25:39

ISE

00443804555TRLO0-1

111

30.61

EUR

12:25:40

ISE

00443804558TRLO0-1

422

30.6

EUR

12:28:19

ISE

00443805170TRLO0-1

161

30.59

EUR

12:29:40

ISE

00443805574TRLO0-1

137

30.59

EUR

12:29:40

ISE

00443805575TRLO0-1

20

30.61

EUR

12:32:27

ISE

00443806300TRLO0-1

135

30.6

EUR

12:36:13

ISE

00443807134TRLO0-1

155

30.6

EUR

12:36:13

ISE

00443807136TRLO0-1

250

30.6

EUR

12:36:32

ISE

00443807244TRLO0-1

4

30.6

EUR

12:36:32

ISE

00443807245TRLO0-1

29

30.6

EUR

12:36:32

ISE

00443807246TRLO0-1

218

30.6

EUR

12:36:32

ISE

00443807247TRLO0-1

32

30.6

EUR

12:36:32

ISE

00443807249TRLO0-1

186

30.6

EUR

12:36:32

ISE

00443807250TRLO0-1

302

30.6

EUR

12:38:53

ISE

00443807904TRLO0-1

238

30.6

EUR

12:38:53

ISE

00443807907TRLO0-1

65

30.64

EUR

12:44:47

ISE

00443810391TRLO0-1

222

30.64

EUR

12:44:50

ISE

00443810416TRLO0-1

161

30.63

EUR

12:45:38

ISE

00443810590TRLO0-1

72

30.63

EUR

12:45:38

ISE

00443810591TRLO0-1

57

30.63

EUR

12:45:38

ISE

00443810592TRLO0-1

322

30.63

EUR

12:45:46

ISE

00443810629TRLO0-1

146

30.63

EUR

12:45:46

ISE

00443810630TRLO0-1

136

30.62

EUR

12:46:58

ISE

00443810920TRLO0-1

65

30.6

EUR

12:47:15

ISE

00443811087TRLO0-1

66

30.6

EUR

12:47:32

ISE

00443811155TRLO0-1

117

30.6

EUR

12:48:41

ISE

00443811388TRLO0-1

9

30.6

EUR

12:48:41

ISE

00443811389TRLO0-1

544

30.61

EUR

12:55:26

ISE

00443813365TRLO0-1

250

30.61

EUR

12:55:26

ISE

00443813373TRLO0-1

100

30.61

EUR

12:55:26

ISE

00443813374TRLO0-1

227

30.61

EUR

12:55:26

ISE

00443813375TRLO0-1

128

30.6

EUR

12:55:55

ISE

00443813483TRLO0-1

120

30.59

EUR

12:56:32

ISE

00443813605TRLO0-1

128

30.59

EUR

12:57:19

ISE

00443813796TRLO0-1

296

30.6

EUR

13:02:21

ISE

00443815208TRLO0-1

260

30.6

EUR

13:02:21

ISE

00443815221TRLO0-1

220

30.6

EUR

13:02:21

ISE

00443815223TRLO0-1

308

30.59

EUR

13:02:31

ISE

00443815339TRLO0-1

65

30.58

EUR

13:02:42

ISE

00443815414TRLO0-1

65

30.57

EUR

13:03:00

ISE

00443815561TRLO0-1

68

30.56

EUR

13:03:12

ISE

00443815629TRLO0-1

126

30.55

EUR

13:03:48

ISE

00443815897TRLO0-1

170

30.55

EUR

13:05:05

ISE

00443816390TRLO0-1

123

30.55

EUR

13:05:09

ISE

00443816401TRLO0-1

104

30.54

EUR

13:05:46

ISE

00443816521TRLO0-1

15

30.54

EUR

13:05:46

ISE

00443816528TRLO0-1

85

30.54

EUR

13:05:46

ISE

00443816530TRLO0-1

299

30.57

EUR

13:08:37

ISE

00443817284TRLO0-1

84

30.57

EUR

13:08:37

ISE

00443817286TRLO0-1

316

30.57

EUR

13:08:37

ISE

00443817335TRLO0-1

68

30.57

EUR

13:08:37

ISE

00443817338TRLO0-1

99

30.55

EUR

13:10:14

ISE

00443817812TRLO0-1

121

30.55

EUR

13:10:14

ISE

00443817817TRLO0-1

35

30.55

EUR

13:10:14

ISE

00443817819TRLO0-1

160

30.55

EUR

13:10:14

ISE

00443817831TRLO0-1

196

30.63

EUR

13:14:18

ISE

00443818819TRLO0-1

461

30.63

EUR

13:14:24

ISE

00443818835TRLO0-1

111

30.63

EUR

13:14:27

ISE

00443818868TRLO0-1

95

30.63

EUR

13:15:11

ISE

00443819079TRLO0-1

33

30.63

EUR

13:15:11

ISE

00443819080TRLO0-1

101

30.63

EUR

13:16:20

ISE

00443819468TRLO0-1

78

30.63

EUR

13:16:20

ISE

00443819469TRLO0-1

88

30.63

EUR

13:16:20

ISE

00443819470TRLO0-1

67

30.6

EUR

13:16:42

ISE

00443819528TRLO0-1

410

30.61

EUR

13:19:03

ISE

00443820171TRLO0-1

139

30.63

EUR

13:24:42

ISE

00443821963TRLO0-1

39

30.63

EUR

13:24:42

ISE

00443821964TRLO0-1

101

30.63

EUR

13:24:42

ISE

00443821965TRLO0-1

260

30.63

EUR

13:24:42

ISE

00443821966TRLO0-1

101

30.63

EUR

13:24:42

ISE

00443821967TRLO0-1

250

30.63

EUR

13:26:30

ISE

00443822456TRLO0-1

180

30.63

EUR

13:27:19

ISE

00443822659TRLO0-1

234

30.63

EUR

13:27:19

ISE

00443822660TRLO0-1

152

30.62

EUR

13:28:09

ISE

00443822904TRLO0-1

267

30.63

EUR

13:30:00

ISE

00443823577TRLO0-1

181

30.6

EUR

13:30:21

ISE

00443823689TRLO0-1

298

30.61

EUR

13:31:49

ISE

00443824239TRLO0-1

98

30.61

EUR

13:31:49

ISE

00443824241TRLO0-1

67

30.6

EUR

13:32:03

ISE

00443824324TRLO0-1

151

30.6

EUR

13:33:29

ISE

00443825031TRLO0-1

207

30.6

EUR

13:33:29

ISE

00443825043TRLO0-1

371

30.58

EUR

13:36:13

ISE

00443826275TRLO0-1

322

30.56

EUR

13:37:06

ISE

00443826762TRLO0-1

71

30.56

EUR

13:37:06

ISE

00443826766TRLO0-1

223

30.56

EUR

13:39:13

ISE

00443827466TRLO0-1

170

30.56

EUR

13:39:53

ISE

00443827683TRLO0-1

114

30.55

EUR

13:39:53

ISE

00443827693TRLO0-1

83

30.58

EUR

13:42:47

ISE

00443828670TRLO0-1

365

30.58

EUR

13:42:47

ISE

00443828674TRLO0-1

109

30.58

EUR

13:43:02

ISE

00443828740TRLO0-1

73

30.58

EUR

13:43:02

ISE

00443828741TRLO0-1

240

30.57

EUR

13:44:57

ISE

00443829494TRLO0-1

119

30.57

EUR

13:44:57

ISE

00443829495TRLO0-1

132

30.55

EUR

13:45:49

ISE

00443829820TRLO0-1

65

30.55

EUR

13:45:49

ISE

00443829829TRLO0-1

458

30.57

EUR

13:49:49

ISE

00443831209TRLO0-1

83

30.57

EUR

13:49:49

ISE

00443831231TRLO0-1

250

30.57

EUR

13:49:49

ISE

00443831236TRLO0-1

33

30.57

EUR

13:49:49

ISE

00443831240TRLO0-1

117

30.56

EUR

13:50:15

ISE

00443831484TRLO0-1

130

30.57

EUR

13:51:08

ISE

00443831804TRLO0-1

3

30.57

EUR

13:51:08

ISE

00443831805TRLO0-1

66

30.57

EUR

13:51:08

ISE

00443831806TRLO0-1

360

30.56

EUR

13:54:00

ISE

00443832790TRLO0-1

197

30.56

EUR

13:54:00

ISE

00443832794TRLO0-1

91

30.54

EUR

13:54:47

ISE

00443833085TRLO0-1

86

30.54

EUR

13:54:52

ISE

00443833105TRLO0-1

176

30.56

EUR

13:58:13

ISE

00443834387TRLO0-1

74

30.56

EUR

13:58:14

ISE

00443834393TRLO0-1

540

30.57

EUR

14:00:38

ISE

00443835183TRLO0-1

697

30.57

EUR

14:00:55

ISE

00443835284TRLO0-1

117

30.57

EUR

14:00:55

ISE

00443835286TRLO0-1

80

30.55

EUR

14:01:07

ISE

00443835448TRLO0-1

224

30.54

EUR

14:02:15

ISE

00443836053TRLO0-1

88

30.53

EUR

14:02:15

ISE

00443836067TRLO0-1

62

30.53

EUR

14:02:15

ISE

00443836070TRLO0-1

144

30.52

EUR

14:04:09

ISE

00443836818TRLO0-1

210

30.54

EUR

14:07:15

ISE

00443837926TRLO0-1

254

30.54

EUR

14:07:15

ISE

00443837927TRLO0-1

250

30.54

EUR

14:07:16

ISE

00443837931TRLO0-1

83

30.54

EUR

14:07:16

ISE

00443837932TRLO0-1

141

30.54

EUR

14:07:16

ISE

00443837933TRLO0-1

100

30.54

EUR

14:07:16

ISE

00443837934TRLO0-1

130

30.54

EUR

14:07:16

ISE

00443837935TRLO0-1

93

30.54

EUR

14:07:16

ISE

00443837936TRLO0-1

331

30.52

EUR

14:08:44

ISE

00443838387TRLO0-1

109

30.52

EUR

14:08:44

ISE

00443838389TRLO0-1

89

30.52

EUR

14:10:24

ISE

00443839066TRLO0-1

162

30.52

EUR

14:10:24

ISE

00443839067TRLO0-1

169

30.52

EUR

14:10:25

ISE

00443839068TRLO0-1

285

30.52

EUR

14:13:07

ISE

00443840087TRLO0-1

274

30.52

EUR

14:13:07

ISE

00443840088TRLO0-1

229

30.51

EUR

14:14:28

ISE

00443840522TRLO0-1

70

30.51

EUR

14:14:28

ISE

00443840528TRLO0-1

235

30.5

EUR

14:16:11

ISE

00443841451TRLO0-1

15

30.5

EUR

14:16:11

ISE

00443841455TRLO0-1

164

30.5

EUR

14:16:47

ISE

00443841773TRLO0-1

67

30.5

EUR

14:17:09

ISE

00443841940TRLO0-1

276

30.52

EUR

14:18:55

ISE

00443842998TRLO0-1

53

30.52

EUR

14:18:55

ISE

00443842999TRLO0-1

128

30.52

EUR

14:19:33

ISE

00443843207TRLO0-1

126

30.52

EUR

14:21:44

ISE

00443843859TRLO0-1

413

30.52

EUR

14:21:44

ISE

00443843860TRLO0-1

130

30.55

EUR

14:26:37

ISE

00443845413TRLO0-1

98

30.55

EUR

14:26:37

ISE

00443845414TRLO0-1

110

30.55

EUR

14:26:37

ISE

00443845415TRLO0-1

21

30.55

EUR

14:26:46

ISE

00443845454TRLO0-1

161

30.56

EUR

14:29:04

ISE

00443846151TRLO0-1

67

30.56

EUR

14:29:08

ISE

00443846169TRLO0-1

165

30.56

EUR

14:29:12

ISE

00443846178TRLO0-1

74

30.56

EUR

14:29:18

ISE

00443846202TRLO0-1

72

30.56

EUR

14:30:26

ISE

00443846796TRLO0-1

111

30.56

EUR

14:30:28

ISE

00443846806TRLO0-1

128

30.56

EUR

14:30:28

ISE

00443846812TRLO0-1

117

30.59

EUR

14:30:47

ISE

00443846964TRLO0-1

114

30.59

EUR

14:30:48

ISE

00443846973TRLO0-1

77

30.6

EUR

14:31:11

ISE

00443847135TRLO0-1

80

30.6

EUR

14:31:34

ISE

00443847368TRLO0-1

60

30.6

EUR

14:31:40

ISE

00443847403TRLO0-1

61

30.6

EUR

14:31:46

ISE

00443847456TRLO0-1

61

30.6

EUR

14:31:52

ISE

00443847500TRLO0-1

62

30.6

EUR

14:31:58

ISE

00443847540TRLO0-1

69

30.6

EUR

14:32:07

ISE

00443847577TRLO0-1

63

30.6

EUR

14:32:13

ISE

00443847636TRLO0-1

250

30.59

EUR

14:32:18

ISE

00443847705TRLO0-1

592

30.59

EUR

14:32:18

ISE

00443847706TRLO0-1

112

30.59

EUR

14:32:18

ISE

00443847707TRLO0-1

757

30.59

EUR

14:32:34

ISE

00443847817TRLO0-1

81

30.59

EUR

14:32:34

ISE

00443847819TRLO0-1

82

30.58

EUR

14:32:36

ISE

00443847841TRLO0-1

122

30.59

EUR

14:33:29

ISE

00443848381TRLO0-1

250

30.59

EUR

14:33:29

ISE

00443848384TRLO0-1

38

30.59

EUR

14:33:29

ISE

00443848385TRLO0-1

119

30.59

EUR

14:33:29

ISE

00443848386TRLO0-1

20

30.59

EUR

14:33:30

ISE

00443848387TRLO0-1

75

30.58

EUR

14:33:45

ISE

00443848593TRLO0-1

98

30.58

EUR

14:33:45

ISE

00443848594TRLO0-1

69

30.61

EUR

14:35:48

ISE

00443849803TRLO0-1

84

30.61

EUR

14:35:51

ISE

00443849812TRLO0-1

97

30.61

EUR

14:35:51

ISE

00443849820TRLO0-1

106

30.61

EUR

14:37:12

ISE

00443850380TRLO0-1

61

30.61

EUR

14:37:18

ISE

00443850427TRLO0-1

549

30.6

EUR

14:37:23

ISE

00443850508TRLO0-1

659

30.6

EUR

14:37:23

ISE

00443850511TRLO0-1

76

30.6

EUR

14:37:23

ISE

00443850516TRLO0-1

212

30.61

EUR

14:37:56

ISE

00443850975TRLO0-1

40

30.61

EUR

14:37:56

ISE

00443850976TRLO0-1

250

30.61

EUR

14:38:48

ISE

00443851518TRLO0-1

104

30.61

EUR

14:38:48

ISE

00443851519TRLO0-1

250

30.73

EUR

14:40:43

ISE

00443853019TRLO0-1

131

30.73

EUR

14:40:43

ISE

00443853020TRLO0-1

400

30.79

EUR

14:42:27

ISE

00443854082TRLO0-1

250

30.79

EUR

14:43:31

ISE

00443854802TRLO0-1

169

30.79

EUR

14:43:31

ISE

00443854803TRLO0-1

169

30.79

EUR

14:43:31

ISE

00443854804TRLO0-1

410

30.78

EUR

14:43:57

ISE

00443855009TRLO0-1

186

30.78

EUR

14:43:57

ISE

00443855012TRLO0-1

68

30.77

EUR

14:44:04

ISE

00443855080TRLO0-1

18

30.74

EUR

14:44:16

ISE

00443855193TRLO0-1

48

30.74

EUR

14:44:16

ISE

00443855194TRLO0-1

10

30.73

EUR

14:44:29

ISE

00443855371TRLO0-1

55

30.73

EUR

14:44:29

ISE

00443855373TRLO0-1

65

30.72

EUR

14:44:39

ISE

00443855573TRLO0-1

124

30.73

EUR

14:45:08

ISE

00443855970TRLO0-1

352

30.75

EUR

14:45:50

ISE

00443856432TRLO0-1

66

30.74

EUR

14:45:53

ISE

00443856475TRLO0-1

278

30.78

EUR

14:46:36

ISE

00443857030TRLO0-1

66

30.77

EUR

14:46:39

ISE

00443857064TRLO0-1

75

30.75

EUR

14:46:53

ISE

00443857176TRLO0-1

75

30.74

EUR

14:47:02

ISE

00443857276TRLO0-1

134

30.74

EUR

14:47:24

ISE

00443857528TRLO0-1

115

30.74

EUR

14:47:26

ISE

00443857551TRLO0-1

73

30.73

EUR

14:47:28

ISE

00443857565TRLO0-1

207

30.73

EUR

14:48:01

ISE

00443857842TRLO0-1

126

30.72

EUR

14:48:11

ISE

00443857954TRLO0-1

129

30.72

EUR

14:48:11

ISE

00443857955TRLO0-1

262

30.71

EUR

14:48:48

ISE

00443858214TRLO0-1

558

30.74

EUR

14:50:09

ISE

00443859084TRLO0-1

110

30.74

EUR

14:50:11

ISE

00443859100TRLO0-1

69

30.73

EUR

14:50:23

ISE

00443859218TRLO0-1

128

30.72

EUR

14:50:55

ISE

00443859481TRLO0-1

18

30.71

EUR

14:50:59

ISE

00443859539TRLO0-1

52

30.71

EUR

14:50:59

ISE

00443859541TRLO0-1

130

30.7

EUR

14:51:36

ISE

00443859930TRLO0-1

3

30.7

EUR

14:51:36

ISE

00443859931TRLO0-1

99

30.7

EUR

14:51:36

ISE

00443859932TRLO0-1

249

30.68

EUR

14:53:01

ISE

00443860612TRLO0-1

250

30.68

EUR

14:53:45

ISE

00443860913TRLO0-1

139

30.68

EUR

14:53:45

ISE

00443860916TRLO0-1

76

30.68

EUR

14:53:45

ISE

00443860918TRLO0-1

128

30.67

EUR

14:54:06

ISE

00443861167TRLO0-1

104

30.71

EUR

14:56:07

ISE

00443862232TRLO0-1

93

30.71

EUR

14:56:11

ISE

00443862259TRLO0-1

191

30.7

EUR

14:56:12

ISE

00443862268TRLO0-1

278

30.7

EUR

14:56:12

ISE

00443862269TRLO0-1

43

30.7

EUR

14:56:12

ISE

00443862270TRLO0-1

174

30.7

EUR

14:56:12

ISE

00443862271TRLO0-1

35

30.7

EUR

14:56:12

ISE

00443862272TRLO0-1

144

30.69

EUR

14:56:37

ISE

00443862406TRLO0-1

7

30.69

EUR

14:56:51

ISE

00443862474TRLO0-1

138

30.69

EUR

14:56:51

ISE

00443862475TRLO0-1

269

30.69

EUR

14:57:46

ISE

00443862873TRLO0-1

180

30.69

EUR

14:57:47

ISE

00443862880TRLO0-1

197

30.69

EUR

14:59:15

ISE

00443863605TRLO0-1

159

30.69

EUR

14:59:15

ISE

00443863607TRLO0-1

147

30.69

EUR

14:59:15

ISE

00443863608TRLO0-1

172

30.69

EUR

14:59:15

ISE

00443863609TRLO0-1

144

30.68

EUR

14:59:41

ISE

00443863831TRLO0-1

112

30.68

EUR

14:59:41

ISE

00443863833TRLO0-1

168

30.69

EUR

15:00:11

ISE

00443864127TRLO0-1

123

30.7

EUR

15:00:55

ISE

00443864500TRLO0-1

221

30.7

EUR

15:00:55

ISE

00443864505TRLO0-1

126

30.7

EUR

15:00:55

ISE

00443864513TRLO0-1

13

30.69

EUR

15:01:41

ISE

00443864846TRLO0-1

249

30.69

EUR

15:01:41

ISE

00443864848TRLO0-1

145

30.69

EUR

15:01:41

ISE

00443864849TRLO0-1

250

30.69

EUR

15:02:27

ISE

00443865154TRLO0-1

30

30.69

EUR

15:02:27

ISE

00443865155TRLO0-1

153

30.69

EUR

15:02:27

ISE

00443865156TRLO0-1

73

30.68

EUR

15:02:40

ISE

00443865314TRLO0-1

25

30.69

EUR

15:03:01

ISE

00443865486TRLO0-1

363

30.69

EUR

15:03:41

ISE

00443865865TRLO0-1

145

30.69

EUR

15:03:42

ISE

00443865866TRLO0-1

108

30.69

EUR

15:03:47

ISE

00443865905TRLO0-1

109

30.68

EUR

15:05:00

ISE

00443866549TRLO0-1

107

30.68

EUR

15:05:00

ISE

00443866552TRLO0-1

344

30.68

EUR

15:05:00

ISE

00443866553TRLO0-1

84

30.68

EUR

15:06:37

ISE

00443867426TRLO0-1

61

30.68

EUR

15:06:46

ISE

00443867484TRLO0-1

57

30.68

EUR

15:06:55

ISE

00443867526TRLO0-1

8

30.68

EUR

15:06:55

ISE

00443867527TRLO0-1

61

30.68

EUR

15:07:04

ISE

00443867664TRLO0-1

65

30.68

EUR

15:07:10

ISE

00443867706TRLO0-1

76

30.68

EUR

15:07:14

ISE

00443867727TRLO0-1

84

30.7

EUR

15:08:10

ISE

00443868216TRLO0-1

178

30.7

EUR

15:08:10

ISE

00443868219TRLO0-1

64

30.69

EUR

15:08:14

ISE

00443868246TRLO0-1

70

30.68

EUR

15:08:17

ISE

00443868291TRLO0-1

65

30.68

EUR

15:08:33

ISE

00443868401TRLO0-1

66

30.68

EUR

15:08:39

ISE

00443868487TRLO0-1

323

30.7

EUR

15:09:38

ISE

00443869002TRLO0-1

64

30.7

EUR

15:09:44

ISE

00443869050TRLO0-1

82

30.7

EUR

15:10:06

ISE

00443869214TRLO0-1

111

30.7

EUR

15:10:08

ISE

00443869231TRLO0-1

5

30.69

EUR

15:10:15

ISE

00443869305TRLO0-1

90

30.69

EUR

15:10:15

ISE

00443869306TRLO0-1

405

30.69

EUR

15:10:15

ISE

00443869307TRLO0-1

57

30.68

EUR

15:10:47

ISE

00443869650TRLO0-1

224

30.68

EUR

15:10:48

ISE

00443869652TRLO0-1

296

30.68

EUR

15:10:56

ISE

00443869779TRLO0-1

66

30.68

EUR

15:10:56

ISE

00443869783TRLO0-1

155

30.67

EUR

15:11:39

ISE

00443870310TRLO0-1

73

30.67

EUR

15:11:39

ISE

00443870312TRLO0-1

126

30.67

EUR

15:11:39

ISE

00443870313TRLO0-1

63

30.68

EUR

15:13:06

ISE

00443871053TRLO0-1

60

30.68

EUR

15:13:11

ISE

00443871090TRLO0-1

65

30.68

EUR

15:13:17

ISE

00443871142TRLO0-1

7

30.68

EUR

15:13:21

ISE

00443871182TRLO0-1

58

30.68

EUR

15:13:21

ISE

00443871184TRLO0-1

66

30.68

EUR

15:13:28

ISE

00443871297TRLO0-1

110

30.68

EUR

15:13:38

ISE

00443871478TRLO0-1

91

30.68

EUR

15:13:39

ISE

00443871508TRLO0-1

131

30.69

EUR

15:15:01

ISE

00443872188TRLO0-1

250

30.69

EUR

15:16:03

ISE

00443872917TRLO0-1

256

30.69

EUR

15:16:03

ISE

00443872919TRLO0-1

87

30.69

EUR

15:16:03

ISE

00443872920TRLO0-1

176

30.69

EUR

15:16:03

ISE

00443872921TRLO0-1

93

30.69

EUR

15:16:03

ISE

00443872922TRLO0-1

107

30.69

EUR

15:16:04

ISE

00443872927TRLO0-1

32

30.69

EUR

15:16:04

ISE

00443872929TRLO0-1

65

30.69

EUR

15:16:07

ISE

00443872974TRLO0-1

380

30.69

EUR

15:17:31

ISE

00443873559TRLO0-1

273

30.69

EUR

15:17:31

ISE

00443873560TRLO0-1

250

30.69

EUR

15:17:32

ISE

00443873564TRLO0-1

156

30.69

EUR

15:17:32

ISE

00443873566TRLO0-1

169

30.69

EUR

15:18:27

ISE

00443874044TRLO0-1

250

30.69

EUR

15:18:27

ISE

00443874045TRLO0-1

52

30.69

EUR

15:18:27

ISE

00443874046TRLO0-1

380

30.69

EUR

15:19:27

ISE

00443874483TRLO0-1

174

30.68

EUR

15:19:55

ISE

00443874779TRLO0-1

130

30.68

EUR

15:19:55

ISE

00443874783TRLO0-1

69

30.68

EUR

15:21:16

ISE

00443875377TRLO0-1

84

30.68

EUR

15:21:17

ISE

00443875381TRLO0-1

275

30.67

EUR

15:21:23

ISE

00443875424TRLO0-1

134

30.67

EUR

15:22:10

ISE

00443875756TRLO0-1

80

30.67

EUR

15:22:10

ISE

00443875757TRLO0-1

87

30.67

EUR

15:22:21

ISE

00443875831TRLO0-1

514

30.66

EUR

15:22:42

ISE

00443875960TRLO0-1

188

30.66

EUR

15:22:42

ISE

00443875962TRLO0-1

137

30.65

EUR

15:23:03

ISE

00443876136TRLO0-1

250

30.66

EUR

15:23:45

ISE

00443876374TRLO0-1

63

30.67

EUR

15:24:47

ISE

00443876779TRLO0-1

95

30.67

EUR

15:24:53

ISE

00443876811TRLO0-1

73

30.67

EUR

15:25:02

ISE

00443876868TRLO0-1

84

30.67

EUR

15:25:05

ISE

00443876905TRLO0-1

66

30.68

EUR

15:25:28

ISE

00443877072TRLO0-1

41

30.68

EUR

15:25:33

ISE

00443877131TRLO0-1

52

30.68

EUR

15:25:33

ISE

00443877132TRLO0-1

38

30.68

EUR

15:25:34

ISE

00443877134TRLO0-1

14

30.68

EUR

15:25:34

ISE

00443877135TRLO0-1

141

30.68

EUR

15:25:58

ISE

00443877340TRLO0-1

107

30.68

EUR

15:25:59

ISE

00443877347TRLO0-1

2

30.68

EUR

15:26:03

ISE

00443877393TRLO0-1

134

30.68

EUR

15:26:03

ISE

00443877394TRLO0-1

107

30.68

EUR

15:26:09

ISE

00443877437TRLO0-1

50

30.68

EUR

15:26:19

ISE

00443877502TRLO0-1

5

30.68

EUR

15:26:19

ISE

00443877504TRLO0-1

86

30.68

EUR

15:26:26

ISE

00443877577TRLO0-1

71

30.68

EUR

15:26:27

ISE

00443877587TRLO0-1

20

30.68

EUR

15:26:46

ISE

00443877697TRLO0-1

148

30.7

EUR

15:28:17

ISE

00443878445TRLO0-1

201

30.7

EUR

15:28:17

ISE

00443878446TRLO0-1

49

30.7

EUR

15:28:22

ISE

00443878496TRLO0-1

11

30.7

EUR

15:28:22

ISE

00443878497TRLO0-1

142

30.69

EUR

15:28:27

ISE

00443878572TRLO0-1

128

30.69

EUR

15:28:27

ISE

00443878574TRLO0-1

14

30.69

EUR

15:28:27

ISE

00443878575TRLO0-1

186

30.69

EUR

15:28:27

ISE

00443878576TRLO0-1

141

30.69

EUR

15:28:27

ISE

00443878577TRLO0-1

144

30.68

EUR

15:29:35

ISE

00443879167TRLO0-1

136

30.68

EUR

15:29:35

ISE

00443879168TRLO0-1

246

30.68

EUR

15:29:35

ISE

00443879169TRLO0-1

144

30.68

EUR

15:31:24

ISE

00443880097TRLO0-1

29

30.68

EUR

15:31:24

ISE

00443880098TRLO0-1

70

30.69

EUR

15:33:13

ISE

00443880924TRLO0-1

250

30.69

EUR

15:33:13

ISE

00443880925TRLO0-1

162

30.69

EUR

15:33:13

ISE

00443880926TRLO0-1

65

30.69

EUR

15:33:13

ISE

00443880927TRLO0-1

62

30.69

EUR

15:33:16

ISE

00443880959TRLO0-1

111

30.69

EUR

15:33:33

ISE

00443881077TRLO0-1

17

30.69

EUR

15:33:34

ISE

00443881083TRLO0-1

48

30.69

EUR

15:33:34

ISE

00443881084TRLO0-1

84

30.69

EUR

15:33:34

ISE

00443881085TRLO0-1

221

30.68

EUR

15:33:37

ISE

00443881151TRLO0-1

254

30.68

EUR

15:33:37

ISE

00443881153TRLO0-1

67

30.67

EUR

15:33:52

ISE

00443881257TRLO0-1

7

30.68

EUR

15:35:06

ISE

00443881776TRLO0-1

471

30.68

EUR

15:35:24

ISE

00443881917TRLO0-1

167

30.68

EUR

15:35:24

ISE

00443881918TRLO0-1

37

30.68

EUR

15:35:48

ISE

00443882136TRLO0-1

92

30.68

EUR

15:35:48

ISE

00443882137TRLO0-1

129

30.67

EUR

15:36:01

ISE

00443882311TRLO0-1

83

30.67

EUR

15:37:30

ISE

00443882943TRLO0-1

19

30.67

EUR

15:37:30

ISE

00443882952TRLO0-1

46

30.67

EUR

15:37:31

ISE

00443882955TRLO0-1

131

30.67

EUR

15:37:32

ISE

00443882971TRLO0-1

16

30.67

EUR

15:38:14

ISE

00443883359TRLO0-1

708

30.67

EUR

15:38:14

ISE

00443883363TRLO0-1

479

30.67

EUR

15:39:15

ISE

00443883882TRLO0-1

136

30.67

EUR

15:39:47

ISE

00443884106TRLO0-1

107

30.67

EUR

15:39:47

ISE

00443884107TRLO0-1

139

30.67

EUR

15:40:09

ISE

00443884243TRLO0-1

135

30.67

EUR

15:40:22

ISE

00443884351TRLO0-1

136

30.67

EUR

15:40:42

ISE

00443884538TRLO0-1

504

30.66

EUR

15:42:05

ISE

00443885192TRLO0-1

223

30.66

EUR

15:42:05

ISE

00443885193TRLO0-1

135

30.66

EUR

15:42:20

ISE

00443885285TRLO0-1

262

30.66

EUR

15:42:54

ISE

00443885544TRLO0-1

5

30.69

EUR

15:43:51

ISE

00443885910TRLO0-1

18

30.69

EUR

15:43:51

ISE

00443885914TRLO0-1

69

30.69

EUR

15:44:51

ISE

00443886300TRLO0-1

64

30.69

EUR

15:44:56

ISE

00443886334TRLO0-1

806

30.68

EUR

15:45:02

ISE

00443886403TRLO0-1

121

30.68

EUR

15:45:02

ISE

00443886407TRLO0-1

70

30.67

EUR

15:45:14

ISE

00443886522TRLO0-1

93

30.67

EUR

15:45:31

ISE

00443886744TRLO0-1

35

30.67

EUR

15:45:31

ISE

00443886745TRLO0-1

73

30.68

EUR

15:46:49

ISE

00443887360TRLO0-1

41

30.68

EUR

15:46:50

ISE

00443887363TRLO0-1

67

30.68

EUR

15:47:00

ISE

00443887420TRLO0-1

63

30.68

EUR

15:47:19

ISE

00443887566TRLO0-1

83

30.68

EUR

15:47:20

ISE

00443887570TRLO0-1

98

30.68

EUR

15:47:22

ISE

00443887579TRLO0-1

343

30.68

EUR

15:47:38

ISE

00443887706TRLO0-1

231

30.67

EUR

15:48:21

ISE

00443888116TRLO0-1

243

30.68

EUR

15:50:34

ISE

00443889324TRLO0-1

39

30.68

EUR

15:50:34

ISE

00443889326TRLO0-1

22

30.68

EUR

15:50:34

ISE

00443889327TRLO0-1

55

30.68

EUR

15:50:34

ISE

00443889328TRLO0-1

704

30.69

EUR

15:52:19

ISE

00443890015TRLO0-1

161

30.7

EUR

15:52:35

ISE

00443890089TRLO0-1

68

30.7

EUR

15:52:36

ISE

00443890091TRLO0-1

62

30.7

EUR

15:52:42

ISE

00443890151TRLO0-1

78

30.7

EUR

15:52:51

ISE

00443890225TRLO0-1

143

30.7

EUR

15:52:56

ISE

00443890270TRLO0-1

5

30.7

EUR

15:52:56

ISE

00443890271TRLO0-1

86

30.7

EUR

15:53:12

ISE

00443890403TRLO0-1

72

30.7

EUR

15:53:15

ISE

00443890418TRLO0-1

72

30.7

EUR

15:53:18

ISE

00443890454TRLO0-1

59

30.71

EUR

15:53:57

ISE

00443890759TRLO0-1

69

30.71

EUR

15:54:02

ISE

00443890781TRLO0-1

69

30.71

EUR

15:54:10

ISE

00443890823TRLO0-1

66

30.71

EUR

15:54:15

ISE

00443890856TRLO0-1

72

30.71

EUR

15:54:18

ISE

00443890908TRLO0-1

68

30.71

EUR

15:54:28

ISE

00443890945TRLO0-1

41

30.7

EUR

15:54:43

ISE

00443891044TRLO0-1

68

30.7

EUR

15:54:43

ISE

00443891045TRLO0-1

719

30.7

EUR

15:56:21

ISE

00443891766TRLO0-1

766

30.7

EUR

15:56:22

ISE

00443891767TRLO0-1

474

30.72

EUR

15:59:04

ISE

00443892802TRLO0-1

186

30.72

EUR

15:59:11

ISE

00443892824TRLO0-1

104

30.73

EUR

16:00:41

ISE

00443893618TRLO0-1

15

30.73

EUR

16:00:41

ISE

00443893619TRLO0-1

109

30.73

EUR

16:00:41

ISE

00443893620TRLO0-1

248

30.73

EUR

16:00:41

ISE

00443893621TRLO0-1

250

30.73

EUR

16:00:45

ISE

00443893644TRLO0-1

155

30.73

EUR

16:00:51

ISE

00443893742TRLO0-1

327

30.73

EUR

16:01:48

ISE

00443894189TRLO0-1

383

30.73

EUR

16:01:48

ISE

00443894190TRLO0-1

383

30.73

EUR

16:01:48

ISE

00443894194TRLO0-1

67

30.73

EUR

16:03:58

ISE

00443894967TRLO0-1

157

30.74

EUR

16:04:25

ISE

00443895173TRLO0-1

33

30.74

EUR

16:04:25

ISE

00443895180TRLO0-1

95

30.74

EUR

16:04:25

ISE

00443895181TRLO0-1

2

30.74

EUR

16:04:25

ISE

00443895182TRLO0-1

200

30.74

EUR

16:04:36

ISE

00443895325TRLO0-1

50

30.74

EUR

16:04:36

ISE

00443895327TRLO0-1

11

30.74

EUR

16:04:36

ISE

00443895329TRLO0-1

21

30.74

EUR

16:04:49

ISE

00443895462TRLO0-1

95

30.74

EUR

16:05:11

ISE

00443895649TRLO0-1

673

30.74

EUR

16:06:47

ISE

00443896353TRLO0-1

59

30.74

EUR

16:06:47

ISE

00443896358TRLO0-1

353

30.74

EUR

16:06:49

ISE

00443896411TRLO0-1

70

30.74

EUR

16:06:52

ISE

00443896430TRLO0-1

138

30.73

EUR

16:07:25

ISE

00443896623TRLO0-1

80

30.73

EUR

16:07:25

ISE

00443896624TRLO0-1

2

30.73

EUR

16:07:25

ISE

00443896625TRLO0-1

240

30.72

EUR

16:08:20

ISE

00443897036TRLO0-1

88

30.72

EUR

16:08:20

ISE

00443897039TRLO0-1

164

30.73

EUR

16:10:27

ISE

00443898053TRLO0-1

68

30.73

EUR

16:10:28

ISE

00443898055TRLO0-1

72

30.73

EUR

16:10:29

ISE

00443898064TRLO0-1

64

30.73

EUR

16:10:49

ISE

00443898178TRLO0-1

56

30.73

EUR

16:10:56

ISE

00443898223TRLO0-1

7

30.73

EUR

16:10:56

ISE

00443898224TRLO0-1

65

30.73

EUR

16:11:03

ISE

00443898267TRLO0-1

67

30.73

EUR

16:11:09

ISE

00443898286TRLO0-1

67

30.73

EUR

16:11:16

ISE

00443898325TRLO0-1

65

30.73

EUR

16:11:26

ISE

00443898402TRLO0-1

62

30.73

EUR

16:11:30

ISE

00443898434TRLO0-1

60

30.73

EUR

16:11:34

ISE

00443898461TRLO0-1

60

30.73

EUR

16:11:38

ISE

00443898493TRLO0-1

71

30.73

EUR

16:11:53

ISE

00443898581TRLO0-1

72

30.73

EUR

16:11:56

ISE

00443898610TRLO0-1

8

30.73

EUR

16:12:01

ISE

00443898632TRLO0-1

61

30.73

EUR

16:12:01

ISE

00443898633TRLO0-1

46

30.74

EUR

16:12:14

ISE

00443898757TRLO0-1

1908

30.75

EUR

16:15:59

ISE

00443900766TRLO0-1

 


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
 
 
POSCKODPABKDKCD

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