logo-loader
RNS
CRH PLC

CRH PLC - Transaction in Own Shares

RNS Number : 7029R
CRH PLC
31 October 2019
 

 

 

 

 

31st October 2019

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 30th October 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin

Number of ordinary shares purchased: 

78,000

Highest price paid per share:

€33.53

Lowest price paid per share:

€32.95

Volume weighted average price paid:

€33.1907

 

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 51,401,648 of its ordinary shares in treasury which represents 6.09% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 791,988,690 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

33.1907

 78,000                             

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

208

33.35

EUR

08:01:02

ISE

00449875453TRLO0-1

133

33.41

EUR

08:02:04

ISE

00449876224TRLO0-1

74

33.41

EUR

08:02:04

ISE

00449876226TRLO0-1

114

33.41

EUR

08:02:04

ISE

00449876232TRLO0-1

105

33.37

EUR

08:03:03

ISE

00449876914TRLO0-1

83

33.37

EUR

08:03:03

ISE

00449876916TRLO0-1

10

33.42

EUR

08:05:02

ISE

00449878441TRLO0-1

52

33.44

EUR

08:05:04

ISE

00449878781TRLO0-1

229

33.47

EUR

08:06:00

ISE

00449879012TRLO0-1

229

33.47

EUR

08:06:00

ISE

00449879013TRLO0-1

49

33.46

EUR

08:06:01

ISE

00449879190TRLO0-1

134

33.45

EUR

08:06:03

ISE

00449879462TRLO0-1

116

33.53

EUR

08:06:05

ISE

00449880064TRLO0-1

60

33.48

EUR

08:07:01

ISE

00449880428TRLO0-1

38

33.5

EUR

08:07:05

ISE

00449880935TRLO0-1

60

33.5

EUR

08:07:05

ISE

00449880960TRLO0-1

85

33.48

EUR

08:08:04

ISE

00449881757TRLO0-1

31

33.48

EUR

08:08:04

ISE

00449881759TRLO0-1

214

33.49

EUR

08:09:05

ISE

00449883180TRLO0-1

72

33.47

EUR

08:10:03

ISE

00449883642TRLO0-1

60

33.45

EUR

08:10:04

ISE

00449883767TRLO0-1

210

33.5

EUR

08:12:05

ISE

00449885340TRLO0-1

9

33.49

EUR

08:13:01

ISE

00449885544TRLO0-1

50

33.49

EUR

08:13:01

ISE

00449885545TRLO0-1

61

33.47

EUR

08:14:01

ISE

00449886279TRLO0-1

10

33.46

EUR

08:14:04

ISE

00449886690TRLO0-1

11

33.49

EUR

08:16:02

ISE

00449887680TRLO0-1

62

33.47

EUR

08:17:00

ISE

00449888058TRLO0-1

62

33.47

EUR

08:17:05

ISE

00449888486TRLO0-1

16

33.5

EUR

08:18:00

ISE

00449888592TRLO0-1

20

33.5

EUR

08:18:00

ISE

00449888594TRLO0-1

230

33.52

EUR

08:19:00

ISE

00449889180TRLO0-1

261

33.52

EUR

08:20:00

ISE

00449889873TRLO0-1

149

33.52

EUR

08:20:00

ISE

00449889874TRLO0-1

118

33.48

EUR

08:21:02

ISE

00449890714TRLO0-1

62

33.48

EUR

08:21:02

ISE

00449890716TRLO0-1

60

33.45

EUR

08:22:00

ISE

00449891123TRLO0-1

202

33.47

EUR

08:25:03

ISE

00449892741TRLO0-1

160

33.47

EUR

08:25:03

ISE

00449892742TRLO0-1

183

33.5

EUR

08:27:03

ISE

00449893811TRLO0-1

109

33.5

EUR

08:29:04

ISE

00449894926TRLO0-1

140

33.5

EUR

08:31:01

ISE

00449895740TRLO0-1

70

33.5

EUR

08:31:01

ISE

00449895741TRLO0-1

138

33.49

EUR

08:32:03

ISE

00449896557TRLO0-1

114

33.48

EUR

08:33:03

ISE

00449897066TRLO0-1

115

33.45

EUR

08:35:02

ISE

00449897832TRLO0-1

60

33.44

EUR

08:35:02

ISE

00449897885TRLO0-1

59

33.42

EUR

08:36:02

ISE

00449898251TRLO0-1

107

33.43

EUR

08:37:04

ISE

00449898854TRLO0-1

4

33.43

EUR

08:37:04

ISE

00449898855TRLO0-1

59

33.39

EUR

08:38:05

ISE

00449899586TRLO0-1

23

33.35

EUR

08:40:00

ISE

00449900329TRLO0-1

63

33.35

EUR

08:40:00

ISE

00449900330TRLO0-1

59

33.34

EUR

08:40:04

ISE

00449900609TRLO0-1

108

33.36

EUR

08:41:05

ISE

00449901122TRLO0-1

133

33.41

EUR

08:44:02

ISE

00449902219TRLO0-1

59

33.41

EUR

08:44:05

ISE

00449902421TRLO0-1

59

33.4

EUR

08:46:02

ISE

00449903106TRLO0-1

108

33.4

EUR

08:48:04

ISE

00449904071TRLO0-1

112

33.41

EUR

08:51:00

ISE

00449905472TRLO0-1

108

33.41

EUR

08:52:03

ISE

00449906783TRLO0-1

59

33.41

EUR

08:53:00

ISE

00449906906TRLO0-1

56

33.39

EUR

08:54:02

ISE

00449907758TRLO0-1

3

33.39

EUR

08:54:02

ISE

00449907759TRLO0-1

59

33.38

EUR

08:54:05

ISE

00449907925TRLO0-1

80

33.38

EUR

08:55:04

ISE

00449908293TRLO0-1

76

33.39

EUR

08:58:00

ISE

00449909118TRLO0-1

35

33.39

EUR

08:58:00

ISE

00449909119TRLO0-1

108

33.4

EUR

09:00:01

ISE

00449909820TRLO0-1

56

33.4

EUR

09:00:01

ISE

00449909821TRLO0-1

13

33.4

EUR

09:00:01

ISE

00449909822TRLO0-1

59

33.41

EUR

09:00:05

ISE

00449910104TRLO0-1

109

33.4

EUR

09:01:05

ISE

00449910622TRLO0-1

59

33.36

EUR

09:02:03

ISE

00449910918TRLO0-1

116

33.38

EUR

09:04:02

ISE

00449911692TRLO0-1

59

33.38

EUR

09:04:02

ISE

00449911694TRLO0-1

59

33.37

EUR

09:05:00

ISE

00449912014TRLO0-1

41

33.34

EUR

09:05:04

ISE

00449912441TRLO0-1

18

33.34

EUR

09:05:04

ISE

00449912442TRLO0-1

60

33.33

EUR

09:06:05

ISE

00449912900TRLO0-1

7

33.31

EUR

09:08:01

ISE

00449913425TRLO0-1

7

33.31

EUR

09:08:01

ISE

00449913429TRLO0-1

5

33.31

EUR

09:08:01

ISE

00449913432TRLO0-1

8

33.31

EUR

09:08:01

ISE

00449913435TRLO0-1

98

33.3

EUR

09:09:00

ISE

00449913691TRLO0-1

85

33.3

EUR

09:10:00

ISE

00449913993TRLO0-1

65

33.3

EUR

09:10:02

ISE

00449914108TRLO0-1

54

33.3

EUR

09:10:02

ISE

00449914121TRLO0-1

29

33.29

EUR

09:11:03

ISE

00449914548TRLO0-1

32

33.29

EUR

09:11:03

ISE

00449914549TRLO0-1

44

33.28

EUR

09:11:03

ISE

00449914552TRLO0-1

59

33.26

EUR

09:12:03

ISE

00449915021TRLO0-1

1

33.26

EUR

09:12:03

ISE

00449915022TRLO0-1

26

33.26

EUR

09:12:04

ISE

00449915033TRLO0-1

74

33.26

EUR

09:12:05

ISE

00449915065TRLO0-1

100

33.25

EUR

09:14:05

ISE

00449915728TRLO0-1

140

33.28

EUR

09:17:04

ISE

00449916592TRLO0-1

61

33.28

EUR

09:17:04

ISE

00449916601TRLO0-1

148

33.28

EUR

09:18:02

ISE

00449916785TRLO0-1

102

33.28

EUR

09:18:02

ISE

00449916789TRLO0-1

97

33.28

EUR

09:21:00

ISE

00449917848TRLO0-1

108

33.28

EUR

09:21:00

ISE

00449917850TRLO0-1

32

33.28

EUR

09:21:00

ISE

00449917899TRLO0-1

98

33.29

EUR

09:23:00

ISE

00449918746TRLO0-1

214

33.29

EUR

09:23:00

ISE

00449918747TRLO0-1

153

33.29

EUR

09:25:02

ISE

00449919427TRLO0-1

67

33.29

EUR

09:25:02

ISE

00449919428TRLO0-1

62

33.29

EUR

09:25:02

ISE

00449919429TRLO0-1

129

33.29

EUR

09:26:03

ISE

00449919852TRLO0-1

60

33.27

EUR

09:26:04

ISE

00449919901TRLO0-1

66

33.32

EUR

09:30:03

ISE

00449921307TRLO0-1

152

33.31

EUR

09:31:00

ISE

00449921497TRLO0-1

71

33.31

EUR

09:31:00

ISE

00449921498TRLO0-1

7

33.31

EUR

09:31:05

ISE

00449921780TRLO0-1

53

33.31

EUR

09:31:05

ISE

00449921783TRLO0-1

60

33.28

EUR

09:32:02

ISE

00449922111TRLO0-1

91

33.27

EUR

09:33:03

ISE

00449922656TRLO0-1

114

33.26

EUR

09:34:01

ISE

00449922992TRLO0-1

137

33.27

EUR

09:34:03

ISE

00449923089TRLO0-1

60

33.26

EUR

09:35:00

ISE

00449923321TRLO0-1

110

33.24

EUR

09:35:05

ISE

00449924186TRLO0-1

301

33.25

EUR

09:38:02

ISE

00449925583TRLO0-1

107

33.25

EUR

09:38:02

ISE

00449925594TRLO0-1

120

33.25

EUR

09:39:01

ISE

00449926154TRLO0-1

159

33.25

EUR

09:40:00

ISE

00449926449TRLO0-1

214

33.25

EUR

09:42:01

ISE

00449927812TRLO0-1

60

33.23

EUR

09:43:01

ISE

00449928430TRLO0-1

127

33.26

EUR

09:45:05

ISE

00449929485TRLO0-1

190

33.26

EUR

09:46:03

ISE

00449929685TRLO0-1

68

33.26

EUR

09:46:03

ISE

00449929687TRLO0-1

58

33.25

EUR

09:48:01

ISE

00449930238TRLO0-1

56

33.25

EUR

09:48:01

ISE

00449930239TRLO0-1

75

33.24

EUR

09:48:03

ISE

00449930384TRLO0-1

205

33.25

EUR

09:50:03

ISE

00449931027TRLO0-1

67

33.25

EUR

09:50:03

ISE

00449931028TRLO0-1

129

33.27

EUR

09:57:02

ISE

00449933028TRLO0-1

42

33.27

EUR

09:58:04

ISE

00449933427TRLO0-1

454

33.26

EUR

09:59:02

ISE

00449933671TRLO0-1

82

33.26

EUR

09:59:02

ISE

00449933688TRLO0-1

195

33.3

EUR

10:02:02

ISE

00449934812TRLO0-1

90

33.3

EUR

10:02:02

ISE

00449934813TRLO0-1

60

33.31

EUR

10:02:05

ISE

00449935074TRLO0-1

104

33.28

EUR

10:05:00

ISE

00449935690TRLO0-1

64

33.28

EUR

10:05:00

ISE

00449935693TRLO0-1

60

33.24

EUR

10:06:00

ISE

00449936028TRLO0-1

112

33.24

EUR

10:07:05

ISE

00449936705TRLO0-1

60

33.23

EUR

10:08:04

ISE

00449936899TRLO0-1

60

33.21

EUR

10:09:00

ISE

00449937024TRLO0-1

35

33.23

EUR

10:11:05

ISE

00449937745TRLO0-1

160

33.23

EUR

10:11:05

ISE

00449937746TRLO0-1

60

33.23

EUR

10:11:05

ISE

00449937747TRLO0-1

116

33.23

EUR

10:13:02

ISE

00449938090TRLO0-1

60

33.21

EUR

10:14:00

ISE

00449938300TRLO0-1

61

33.2

EUR

10:14:04

ISE

00449938476TRLO0-1

40

33.22

EUR

10:17:03

ISE

00449939102TRLO0-1

164

33.22

EUR

10:17:03

ISE

00449939103TRLO0-1

57

33.22

EUR

10:19:03

ISE

00449939633TRLO0-1

32

33.22

EUR

10:19:03

ISE

00449939655TRLO0-1

81

33.22

EUR

10:19:03

ISE

00449939656TRLO0-1

205

33.22

EUR

10:22:02

ISE

00449940457TRLO0-1

139

33.22

EUR

10:23:05

ISE

00449940903TRLO0-1

67

33.22

EUR

10:23:05

ISE

00449940906TRLO0-1

233

33.21

EUR

10:26:00

ISE

00449941466TRLO0-1

214

33.19

EUR

10:28:01

ISE

00449942049TRLO0-1

76

33.19

EUR

10:28:01

ISE

00449942081TRLO0-1

218

33.16

EUR

10:30:01

ISE

00449942630TRLO0-1

72

33.16

EUR

10:30:01

ISE

00449942632TRLO0-1

248

33.18

EUR

10:32:01

ISE

00449943159TRLO0-1

126

33.19

EUR

10:32:05

ISE

00449943366TRLO0-1

225

33.18

EUR

10:35:00

ISE

00449944025TRLO0-1

146

33.18

EUR

10:35:00

ISE

00449944049TRLO0-1

84

33.2

EUR

10:40:00

ISE

00449945382TRLO0-1

2

33.2

EUR

10:40:00

ISE

00449945389TRLO0-1

66

33.2

EUR

10:40:00

ISE

00449945394TRLO0-1

62

33.2

EUR

10:40:00

ISE

00449945405TRLO0-1

192

33.2

EUR

10:40:00

ISE

00449945406TRLO0-1

224

33.2

EUR

10:41:02

ISE

00449945852TRLO0-1

82

33.2

EUR

10:41:02

ISE

00449945854TRLO0-1

4

33.26

EUR

10:42:04

ISE

00449946237TRLO0-1

270

33.25

EUR

10:43:01

ISE

00449946361TRLO0-1

103

33.25

EUR

10:43:01

ISE

00449946363TRLO0-1

70

33.25

EUR

10:43:01

ISE

00449946365TRLO0-1

119

33.25

EUR

10:43:05

ISE

00449946544TRLO0-1

114

33.24

EUR

10:44:01

ISE

00449946641TRLO0-1

213

33.24

EUR

10:45:01

ISE

00449946968TRLO0-1

83

33.23

EUR

10:47:01

ISE

00449947477TRLO0-1

140

33.23

EUR

10:47:01

ISE

00449947479TRLO0-1

181

33.23

EUR

10:47:01

ISE

00449947481TRLO0-1

120

33.22

EUR

10:48:01

ISE

00449947748TRLO0-1

471

33.23

EUR

10:52:05

ISE

00449949056TRLO0-1

443

33.22

EUR

10:56:04

ISE

00449950063TRLO0-1

233

33.22

EUR

10:56:04

ISE

00449950065TRLO0-1

250

33.22

EUR

10:56:04

ISE

00449950066TRLO0-1

169

33.22

EUR

10:56:04

ISE

00449950067TRLO0-1

112

33.22

EUR

10:56:04

ISE

00449950068TRLO0-1

370

33.26

EUR

10:59:05

ISE

00449950898TRLO0-1

278

33.26

EUR

10:59:05

ISE

00449950937TRLO0-1

398

33.25

EUR

11:04:01

ISE

00449952144TRLO0-1

297

33.25

EUR

11:04:01

ISE

00449952145TRLO0-1

20

33.25

EUR

11:04:01

ISE

00449952146TRLO0-1

220

33.25

EUR

11:06:00

ISE

00449952628TRLO0-1

108

33.25

EUR

11:06:00

ISE

00449952629TRLO0-1

118

33.24

EUR

11:07:04

ISE

00449953142TRLO0-1

78

33.24

EUR

11:07:04

ISE

00449953189TRLO0-1

69

33.26

EUR

11:12:01

ISE

00449954320TRLO0-1

88

33.26

EUR

11:12:01

ISE

00449954321TRLO0-1

222

33.29

EUR

11:16:05

ISE

00449955273TRLO0-1

82

33.29

EUR

11:16:05

ISE

00449955279TRLO0-1

54

33.29

EUR

11:16:05

ISE

00449955289TRLO0-1

106

33.29

EUR

11:16:05

ISE

00449955291TRLO0-1

29

33.29

EUR

11:16:05

ISE

00449955292TRLO0-1

428

33.28

EUR

11:17:05

ISE

00449955520TRLO0-1

339

33.27

EUR

11:19:02

ISE

00449955824TRLO0-1

84

33.26

EUR

11:21:05

ISE

00449956341TRLO0-1

71

33.26

EUR

11:21:05

ISE

00449956342TRLO0-1

49

33.26

EUR

11:21:05

ISE

00449956343TRLO0-1

8

33.26

EUR

11:21:05

ISE

00449956344TRLO0-1

104

33.26

EUR

11:21:05

ISE

00449956345TRLO0-1

369

33.24

EUR

11:25:05

ISE

00449957362TRLO0-1

12

33.24

EUR

11:25:05

ISE

00449957366TRLO0-1

114

33.27

EUR

11:28:02

ISE

00449957969TRLO0-1

200

33.33

EUR

11:36:01

ISE

00449959550TRLO0-1

100

33.33

EUR

11:36:01

ISE

00449959551TRLO0-1

81

33.32

EUR

11:36:02

ISE

00449959601TRLO0-1

7

33.32

EUR

11:36:03

ISE

00449959635TRLO0-1

102

33.32

EUR

11:36:03

ISE

00449959639TRLO0-1

7

33.32

EUR

11:36:03

ISE

00449959647TRLO0-1

24

33.32

EUR

11:36:03

ISE

00449959649TRLO0-1

235

33.31

EUR

11:37:01

ISE

00449959751TRLO0-1

225

33.31

EUR

11:37:01

ISE

00449959755TRLO0-1

36

33.31

EUR

11:37:01

ISE

00449959756TRLO0-1

42

33.31

EUR

11:37:01

ISE

00449959757TRLO0-1

5

33.34

EUR

11:43:04

ISE

00449961185TRLO0-1

593

33.34

EUR

11:43:04

ISE

00449961237TRLO0-1

113

33.31

EUR

11:45:01

ISE

00449961497TRLO0-1

60

33.3

EUR

11:45:05

ISE

00449961608TRLO0-1

60

33.31

EUR

11:47:03

ISE

00449961973TRLO0-1

67

33.27

EUR

11:48:04

ISE

00449962241TRLO0-1

315

33.28

EUR

11:54:00

ISE

00449963771TRLO0-1

96

33.28

EUR

11:54:00

ISE

00449963803TRLO0-1

260

33.28

EUR

11:56:05

ISE

00449964519TRLO0-1

81

33.28

EUR

11:56:05

ISE

00449964521TRLO0-1

60

33.27

EUR

11:58:00

ISE

00449964763TRLO0-1

114

33.31

EUR

12:02:01

ISE

00449965694TRLO0-1

69

33.29

EUR

12:03:01

ISE

00449966084TRLO0-1

45

33.29

EUR

12:03:01

ISE

00449966085TRLO0-1

114

33.29

EUR

12:05:00

ISE

00449966499TRLO0-1

60

33.28

EUR

12:05:01

ISE

00449966575TRLO0-1

114

33.28

EUR

12:06:02

ISE

00449966828TRLO0-1

60

33.26

EUR

12:07:00

ISE

00449967029TRLO0-1

60

33.25

EUR

12:07:04

ISE

00449967142TRLO0-1

117

33.25

EUR

12:08:04

ISE

00449967332TRLO0-1

60

33.25

EUR

12:09:01

ISE

00449967412TRLO0-1

117

33.26

EUR

12:11:00

ISE

00449967785TRLO0-1

75

33.26

EUR

12:11:00

ISE

00449967786TRLO0-1

74

33.28

EUR

12:12:03

ISE

00449968134TRLO0-1

60

33.29

EUR

12:13:01

ISE

00449968438TRLO0-1

333

33.31

EUR

12:22:01

ISE

00449970336TRLO0-1

173

33.31

EUR

12:22:01

ISE

00449970337TRLO0-1

91

33.31

EUR

12:22:01

ISE

00449970338TRLO0-1

112

33.3

EUR

12:25:01

ISE

00449971215TRLO0-1

236

33.3

EUR

12:28:05

ISE

00449972353TRLO0-1

114

33.3

EUR

12:31:01

ISE

00449972980TRLO0-1

153

33.33

EUR

12:33:05

ISE

00449973667TRLO0-1

78

33.34

EUR

12:35:02

ISE

00449973976TRLO0-1

131

33.33

EUR

12:36:04

ISE

00449974206TRLO0-1

45

33.33

EUR

12:38:00

ISE

00449974458TRLO0-1

15

33.33

EUR

12:38:00

ISE

00449974461TRLO0-1

331

33.34

EUR

12:43:05

ISE

00449975639TRLO0-1

60

33.32

EUR

12:44:04

ISE

00449975812TRLO0-1

210

33.31

EUR

12:47:02

ISE

00449976308TRLO0-1

278

33.31

EUR

12:53:02

ISE

00449977461TRLO0-1

98

33.31

EUR

12:53:02

ISE

00449977462TRLO0-1

120

33.31

EUR

12:53:02

ISE

00449977463TRLO0-1

60

33.3

EUR

12:54:01

ISE

00449977663TRLO0-1

112

33.27

EUR

12:56:05

ISE

00449978344TRLO0-1

114

33.27

EUR

12:57:02

ISE

00449978410TRLO0-1

181

33.27

EUR

13:01:00

ISE

00449979168TRLO0-1

108

33.27

EUR

13:01:00

ISE

00449979169TRLO0-1

381

33.31

EUR

13:07:00

ISE

00449980556TRLO0-1

130

33.31

EUR

13:07:00

ISE

00449980557TRLO0-1

33

33.29

EUR

13:11:03

ISE

00449981601TRLO0-1

171

33.29

EUR

13:11:03

ISE

00449981602TRLO0-1

163

33.29

EUR

13:11:03

ISE

00449981603TRLO0-1

113

33.29

EUR

13:12:05

ISE

00449981976TRLO0-1

211

33.29

EUR

13:15:03

ISE

00449982822TRLO0-1

169

33.28

EUR

13:16:05

ISE

00449983075TRLO0-1

60

33.27

EUR

13:17:00

ISE

00449983096TRLO0-1

136

33.28

EUR

13:19:03

ISE

00449983728TRLO0-1

68

33.28

EUR

13:19:03

ISE

00449983732TRLO0-1

71

33.28

EUR

13:19:03

ISE

00449983735TRLO0-1

1

33.27

EUR

13:20:03

ISE

00449984007TRLO0-1

59

33.27

EUR

13:20:03

ISE

00449984009TRLO0-1

404

33.3

EUR

13:26:02

ISE

00449985852TRLO0-1

61

33.3

EUR

13:26:02

ISE

00449985853TRLO0-1

211

33.31

EUR

13:29:04

ISE

00449986806TRLO0-1

60

33.31

EUR

13:30:00

ISE

00449986929TRLO0-1

61

33.28

EUR

13:30:03

ISE

00449987335TRLO0-1

61

33.25

EUR

13:31:00

ISE

00449987770TRLO0-1

117

33.24

EUR

13:31:04

ISE

00449988915TRLO0-1

61

33.23

EUR

13:32:03

ISE

00449989309TRLO0-1

62

33.22

EUR

13:32:04

ISE

00449989367TRLO0-1

61

33.21

EUR

13:33:02

ISE

00449989812TRLO0-1

61

33.19

EUR

13:34:00

ISE

00449990113TRLO0-1

129

33.18

EUR

13:35:00

ISE

00449990710TRLO0-1

63

33.18

EUR

13:35:00

ISE

00449990715TRLO0-1

65

33.19

EUR

13:36:00

ISE

00449991292TRLO0-1

75

33.18

EUR

13:36:00

ISE

00449991322TRLO0-1

115

33.22

EUR

13:37:01

ISE

00449991786TRLO0-1

62

33.22

EUR

13:37:01

ISE

00449991806TRLO0-1

61

33.18

EUR

13:37:05

ISE

00449992194TRLO0-1

61

33.18

EUR

13:38:02

ISE

00449992405TRLO0-1

117

33.17

EUR

13:39:00

ISE

00449992628TRLO0-1

116

33.16

EUR

13:40:01

ISE

00449992944TRLO0-1

91

33.18

EUR

13:41:00

ISE

00449993285TRLO0-1

61

33.2

EUR

13:41:03

ISE

00449993509TRLO0-1

60

33.19

EUR

13:42:01

ISE

00449993733TRLO0-1

60

33.19

EUR

13:42:05

ISE

00449993968TRLO0-1

213

33.17

EUR

13:45:00

ISE

00449994802TRLO0-1

61

33.17

EUR

13:46:00

ISE

00449995276TRLO0-1

126

33.17

EUR

13:47:01

ISE

00449995735TRLO0-1

60

33.14

EUR

13:48:00

ISE

00449995993TRLO0-1

116

33.16

EUR

13:49:01

ISE

00449996496TRLO0-1

113

33.17

EUR

13:50:04

ISE

00449997095TRLO0-1

60

33.16

EUR

13:51:00

ISE

00449997191TRLO0-1

18

33.14

EUR

13:51:04

ISE

00449997568TRLO0-1

43

33.14

EUR

13:51:04

ISE

00449997569TRLO0-1

60

33.12

EUR

13:52:02

ISE

00449997760TRLO0-1

52

33.14

EUR

13:52:03

ISE

00449997851TRLO0-1

8

33.14

EUR

13:52:03

ISE

00449997852TRLO0-1

172

33.18

EUR

13:55:00

ISE

00449998686TRLO0-1

87

33.18

EUR

13:55:00

ISE

00449998697TRLO0-1

61

33.17

EUR

13:55:03

ISE

00449998830TRLO0-1

70

33.16

EUR

13:56:04

ISE

00449999255TRLO0-1

6

33.16

EUR

13:56:04

ISE

00449999259TRLO0-1

60

33.16

EUR

13:56:04

ISE

00449999281TRLO0-1

61

33.15

EUR

13:57:02

ISE

00449999669TRLO0-1

60

33.15

EUR

13:58:01

ISE

00449999968TRLO0-1

211

33.15

EUR

13:59:04

ISE

00450000501TRLO0-1

115

33.14

EUR

14:00:04

ISE

00450000922TRLO0-1

60

33.15

EUR

14:01:01

ISE

00450001136TRLO0-1

143

33.14

EUR

14:02:04

ISE

00450001688TRLO0-1

141

33.14

EUR

14:03:05

ISE

00450002251TRLO0-1

60

33.06

EUR

14:04:00

ISE

00450003062TRLO0-1

176

33.12

EUR

14:04:03

ISE

00450003562TRLO0-1

9

33.13

EUR

14:05:03

ISE

00450004128TRLO0-1

82

33.19

EUR

14:07:01

ISE

00450004581TRLO0-1

60

33.19

EUR

14:08:00

ISE

00450004793TRLO0-1

60

33.17

EUR

14:08:02

ISE

00450004864TRLO0-1

58

33.18

EUR

14:10:00

ISE

00450005410TRLO0-1

100

33.18

EUR

14:11:02

ISE

00450005796TRLO0-1

68

33.2

EUR

14:12:01

ISE

00450006004TRLO0-1

63

33.2

EUR

14:13:01

ISE

00450006315TRLO0-1

41

33.2

EUR

14:13:04

ISE

00450006478TRLO0-1

100

33.2

EUR

14:13:05

ISE

00450006590TRLO0-1

3

33.2

EUR

14:13:05

ISE

00450006591TRLO0-1

311

33.19

EUR

14:13:05

ISE

00450006597TRLO0-1

126

33.16

EUR

14:15:03

ISE

00450007206TRLO0-1

60

33.15

EUR

14:15:04

ISE

00450007334TRLO0-1

18

33.15

EUR

14:17:04

ISE

00450008000TRLO0-1

178

33.15

EUR

14:18:04

ISE

00450008354TRLO0-1

92

33.15

EUR

14:18:04

ISE

00450008355TRLO0-1

12

33.16

EUR

14:19:02

ISE

00450008649TRLO0-1

7

33.16

EUR

14:19:02

ISE

00450008651TRLO0-1

5

33.16

EUR

14:19:02

ISE

00450008656TRLO0-1

7

33.16

EUR

14:19:02

ISE

00450008659TRLO0-1

2

33.16

EUR

14:19:02

ISE

00450008660TRLO0-1

24

33.15

EUR

14:19:05

ISE

00450008783TRLO0-1

6

33.16

EUR

14:20:03

ISE

00450008995TRLO0-1

132

33.16

EUR

14:20:03

ISE

00450008996TRLO0-1

115

33.14

EUR

14:21:05

ISE

00450009507TRLO0-1

115

33.15

EUR

14:22:04

ISE

00450009913TRLO0-1

117

33.15

EUR

14:24:00

ISE

00450010512TRLO0-1

60

33.14

EUR

14:26:01

ISE

00450011279TRLO0-1

73

33.14

EUR

14:26:01

ISE

00450011280TRLO0-1

56

33.14

EUR

14:26:01

ISE

00450011283TRLO0-1

36

33.14

EUR

14:26:01

ISE

00450011292TRLO0-1

41

33.14

EUR

14:26:01

ISE

00450011297TRLO0-1

182

33.14

EUR

14:26:04

ISE

00450011464TRLO0-1

19

33.14

EUR

14:26:04

ISE

00450011465TRLO0-1

21

33.14

EUR

14:26:05

ISE

00450011599TRLO0-1

11

33.14

EUR

14:26:05

ISE

00450011600TRLO0-1

1

33.14

EUR

14:26:05

ISE

00450011605TRLO0-1

98

33.14

EUR

14:27:00

ISE

00450011619TRLO0-1

137

33.14

EUR

14:27:00

ISE

00450011627TRLO0-1

79

33.15

EUR

14:27:02

ISE

00450011938TRLO0-1

179

33.15

EUR

14:27:02

ISE

00450011952TRLO0-1

6

33.19

EUR

14:29:04

ISE

00450012721TRLO0-1

75

33.19

EUR

14:29:04

ISE

00450012722TRLO0-1

100

33.19

EUR

14:29:04

ISE

00450012744TRLO0-1

100

33.19

EUR

14:29:04

ISE

00450012754TRLO0-1

219

33.19

EUR

14:30:00

ISE

00450012869TRLO0-1

116

33.19

EUR

14:30:00

ISE

00450012876TRLO0-1

69

33.17

EUR

14:30:01

ISE

00450013076TRLO0-1

15

33.17

EUR

14:30:03

ISE

00450013222TRLO0-1

110

33.17

EUR

14:30:03

ISE

00450013226TRLO0-1

59

33.16

EUR

14:31:00

ISE

00450013516TRLO0-1

204

33.16

EUR

14:31:01

ISE

00450013527TRLO0-1

416

33.17

EUR

14:32:02

ISE

00450014038TRLO0-1

98

33.17

EUR

14:32:02

ISE

00450014039TRLO0-1

113

33.15

EUR

14:32:04

ISE

00450014152TRLO0-1

93

33.15

EUR

14:33:03

ISE

00450014558TRLO0-1

242

33.14

EUR

14:33:05

ISE

00450014737TRLO0-1

172

33.14

EUR

14:33:05

ISE

00450014738TRLO0-1

102

33.13

EUR

14:34:01

ISE

00450014847TRLO0-1

640

33.19

EUR

14:36:03

ISE

00450016227TRLO0-1

214

33.19

EUR

14:36:03

ISE

00450016228TRLO0-1

45

33.19

EUR

14:37:04

ISE

00450016720TRLO0-1

189

33.19

EUR

14:38:02

ISE

00450017025TRLO0-1

106

33.19

EUR

14:38:02

ISE

00450017026TRLO0-1

401

33.19

EUR

14:38:03

ISE

00450017129TRLO0-1

87

33.19

EUR

14:38:04

ISE

00450017190TRLO0-1

164

33.19

EUR

14:39:01

ISE

00450017512TRLO0-1

87

33.19

EUR

14:39:01

ISE

00450017517TRLO0-1

33

33.19

EUR

14:40:02

ISE

00450017985TRLO0-1

100

33.19

EUR

14:40:02

ISE

00450017986TRLO0-1

247

33.19

EUR

14:40:05

ISE

00450018240TRLO0-1

128

33.19

EUR

14:40:05

ISE

00450018241TRLO0-1

425

33.18

EUR

14:42:01

ISE

00450018926TRLO0-1

71

33.17

EUR

14:43:03

ISE

00450019393TRLO0-1

77

33.17

EUR

14:43:03

ISE

00450019397TRLO0-1

112

33.17

EUR

14:43:03

ISE

00450019403TRLO0-1

102

33.17

EUR

14:44:00

ISE

00450019601TRLO0-1

58

33.17

EUR

14:44:00

ISE

00450019603TRLO0-1

202

33.16

EUR

14:44:02

ISE

00450019678TRLO0-1

64

33.16

EUR

14:44:02

ISE

00450019688TRLO0-1

92

33.15

EUR

14:45:02

ISE

00450020138TRLO0-1

138

33.15

EUR

14:45:02

ISE

00450020139TRLO0-1

124

33.15

EUR

14:45:02

ISE

00450020140TRLO0-1

118

33.14

EUR

14:46:00

ISE

00450020487TRLO0-1

88

33.14

EUR

14:46:00

ISE

00450020492TRLO0-1

62

33.14

EUR

14:46:01

ISE

00450020575TRLO0-1

194

33.15

EUR

14:47:05

ISE

00450021145TRLO0-1

72

33.15

EUR

14:48:02

ISE

00450021386TRLO0-1

147

33.15

EUR

14:49:01

ISE

00450021745TRLO0-1

146

33.15

EUR

14:49:01

ISE

00450021755TRLO0-1

9

33.14

EUR

14:49:02

ISE

00450021832TRLO0-1

322

33.14

EUR

14:49:02

ISE

00450021833TRLO0-1

81

33.13

EUR

14:49:02

ISE

00450021849TRLO0-1

250

33.13

EUR

14:49:03

ISE

00450021882TRLO0-1

47

33.13

EUR

14:49:03

ISE

00450021883TRLO0-1

28

33.13

EUR

14:49:03

ISE

00450021893TRLO0-1

110

33.13

EUR

14:49:03

ISE

00450021894TRLO0-1

100

33.13

EUR

14:49:03

ISE

00450021903TRLO0-1

62

33.16

EUR

14:52:00

ISE

00450023054TRLO0-1

225

33.19

EUR

14:52:05

ISE

00450023603TRLO0-1

121

33.18

EUR

14:53:02

ISE

00450024007TRLO0-1

6

33.17

EUR

14:54:02

ISE

00450024593TRLO0-1

228

33.17

EUR

14:54:02

ISE

00450024594TRLO0-1

87

33.17

EUR

14:55:00

ISE

00450024866TRLO0-1

127

33.17

EUR

14:55:01

ISE

00450024945TRLO0-1

81

33.17

EUR

14:55:02

ISE

00450024958TRLO0-1

158

33.17

EUR

14:56:00

ISE

00450025331TRLO0-1

13

33.17

EUR

14:56:00

ISE

00450025332TRLO0-1

123

33.17

EUR

14:56:02

ISE

00450025497TRLO0-1

110

33.17

EUR

14:57:01

ISE

00450026009TRLO0-1

130

33.17

EUR

14:57:01

ISE

00450026013TRLO0-1

86

33.17

EUR

14:57:01

ISE

00450026014TRLO0-1

150

33.17

EUR

14:57:04

ISE

00450026280TRLO0-1

118

33.16

EUR

14:58:01

ISE

00450026465TRLO0-1

63

33.16

EUR

14:58:03

ISE

00450026713TRLO0-1

228

33.16

EUR

14:59:03

ISE

00450027122TRLO0-1

136

33.16

EUR

14:59:03

ISE

00450027124TRLO0-1

118

33.16

EUR

14:59:05

ISE

00450027310TRLO0-1

71

33.16

EUR

15:01:01

ISE

00450028143TRLO0-1

82

33.16

EUR

15:01:02

ISE

00450028307TRLO0-1

54

33.15

EUR

15:02:04

ISE

00450028964TRLO0-1

53

33.14

EUR

15:02:05

ISE

00450029017TRLO0-1

100

33.14

EUR

15:02:05

ISE

00450029020TRLO0-1

48

33.15

EUR

15:03:01

ISE

00450029161TRLO0-1

83

33.16

EUR

15:03:02

ISE

00450029242TRLO0-1

212

33.16

EUR

15:03:03

ISE

00450029271TRLO0-1

63

33.17

EUR

15:03:03

ISE

00450029297TRLO0-1

406

33.18

EUR

15:05:01

ISE

00450030000TRLO0-1

49

33.18

EUR

15:05:05

ISE

00450030226TRLO0-1

120

33.18

EUR

15:05:05

ISE

00450030228TRLO0-1

175

33.17

EUR

15:07:00

ISE

00450030801TRLO0-1

66

33.17

EUR

15:07:00

ISE

00450030806TRLO0-1

70

33.17

EUR

15:07:01

ISE

00450030847TRLO0-1

120

33.17

EUR

15:07:04

ISE

00450031004TRLO0-1

34

33.16

EUR

15:08:03

ISE

00450031517TRLO0-1

42

33.16

EUR

15:08:03

ISE

00450031519TRLO0-1

107

33.16

EUR

15:08:03

ISE

00450031520TRLO0-1

14

33.16

EUR

15:08:03

ISE

00450031521TRLO0-1

24

33.16

EUR

15:08:03

ISE

00450031522TRLO0-1

2

33.16

EUR

15:08:03

ISE

00450031523TRLO0-1

4

33.16

EUR

15:08:03

ISE

00450031524TRLO0-1

100

33.16

EUR

15:09:04

ISE

00450032022TRLO0-1

206

33.16

EUR

15:09:04

ISE

00450032024TRLO0-1

250

33.16

EUR

15:11:05

ISE

00450033275TRLO0-1

144

33.16

EUR

15:11:05

ISE

00450033277TRLO0-1

85

33.16

EUR

15:11:05

ISE

00450033278TRLO0-1

6

33.17

EUR

15:12:03

ISE

00450033562TRLO0-1

16

33.17

EUR

15:12:03

ISE

00450033563TRLO0-1

12

33.17

EUR

15:12:03

ISE

00450033570TRLO0-1

5

33.17

EUR

15:12:03

ISE

00450033571TRLO0-1

7

33.17

EUR

15:12:03

ISE

00450033577TRLO0-1

7

33.17

EUR

15:12:03

ISE

00450033578TRLO0-1

150

33.17

EUR

15:12:05

ISE

00450033652TRLO0-1

62

33.16

EUR

15:13:00

ISE

00450033765TRLO0-1

126

33.16

EUR

15:13:05

ISE

00450034184TRLO0-1

62

33.15

EUR

15:14:00

ISE

00450034329TRLO0-1

3

33.14

EUR

15:14:02

ISE

00450034497TRLO0-1

8

33.14

EUR

15:14:02

ISE

00450034501TRLO0-1

29

33.14

EUR

15:14:02

ISE

00450034502TRLO0-1

60

33.14

EUR

15:14:02

ISE

00450034503TRLO0-1

376

33.13

EUR

15:14:03

ISE

00450034592TRLO0-1

142

33.13

EUR

15:14:03

ISE

00450034593TRLO0-1

32

33.13

EUR

15:14:03

ISE

00450034594TRLO0-1

177

33.13

EUR

15:14:03

ISE

00450034595TRLO0-1

250

33.13

EUR

15:14:03

ISE

00450034596TRLO0-1

191

33.13

EUR

15:14:03

ISE

00450034597TRLO0-1

59

33.13

EUR

15:14:03

ISE

00450034598TRLO0-1

250

33.13

EUR

15:14:04

ISE

00450034625TRLO0-1

368

33.13

EUR

15:14:04

ISE

00450034629TRLO0-1

290

33.13

EUR

15:14:04

ISE

00450034630TRLO0-1

249

33.13

EUR

15:14:04

ISE

00450034632TRLO0-1

115

33.13

EUR

15:22:00

ISE

00450038010TRLO0-1

254

33.12

EUR

15:23:00

ISE

00450038348TRLO0-1

115

33.12

EUR

15:23:02

ISE

00450038480TRLO0-1

65

33.11

EUR

15:24:02

ISE

00450038953TRLO0-1

223

33.1

EUR

15:24:02

ISE

00450038991TRLO0-1

130

33.1

EUR

15:25:00

ISE

00450039279TRLO0-1

70

33.1

EUR

15:25:00

ISE

00450039280TRLO0-1

60

33.1

EUR

15:25:01

ISE

00450039393TRLO0-1

66

33.1

EUR

15:25:02

ISE

00450039517TRLO0-1

60

33.09

EUR

15:25:03

ISE

00450039607TRLO0-1

60

33.09

EUR

15:25:03

ISE

00450039619TRLO0-1

426

33.1

EUR

15:26:05

ISE

00450040195TRLO0-1

73

33.1

EUR

15:26:05

ISE

00450040198TRLO0-1

60

33.09

EUR

15:27:00

ISE

00450040316TRLO0-1

120

33.1

EUR

15:27:03

ISE

00450040477TRLO0-1

160

33.1

EUR

15:27:04

ISE

00450040606TRLO0-1

57

33.1

EUR

15:27:05

ISE

00450040640TRLO0-1

3

33.1

EUR

15:27:05

ISE

00450040642TRLO0-1

91

33.1

EUR

15:28:01

ISE

00450040762TRLO0-1

281

33.1

EUR

15:28:05

ISE

00450041208TRLO0-1

67

33.1

EUR

15:28:05

ISE

00450041209TRLO0-1

184

33.1

EUR

15:29:04

ISE

00450041525TRLO0-1

42

33.1

EUR

15:29:04

ISE

00450041526TRLO0-1

60

33.1

EUR

15:29:04

ISE

00450041527TRLO0-1

9

33.09

EUR

15:30:01

ISE

00450041805TRLO0-1

111

33.09

EUR

15:30:01

ISE

00450041807TRLO0-1

73

33.09

EUR

15:30:01

ISE

00450041814TRLO0-1

78

33.1

EUR

15:31:00

ISE

00450042245TRLO0-1

72

33.1

EUR

15:31:00

ISE

00450042252TRLO0-1

27

33.09

EUR

15:31:01

ISE

00450042399TRLO0-1

270

33.09

EUR

15:31:01

ISE

00450042400TRLO0-1

13

33.09

EUR

15:31:01

ISE

00450042401TRLO0-1

504

33.09

EUR

15:31:01

ISE

00450042402TRLO0-1

186

33.09

EUR

15:31:03

ISE

00450042482TRLO0-1

63

33.06

EUR

15:32:00

ISE

00450042710TRLO0-1

115

33.07

EUR

15:32:00

ISE

00450042835TRLO0-1

45

33.07

EUR

15:32:01

ISE

00450042875TRLO0-1

14

33.07

EUR

15:32:01

ISE

00450042876TRLO0-1

72

33.07

EUR

15:32:01

ISE

00450042895TRLO0-1

53

33.07

EUR

15:32:01

ISE

00450042897TRLO0-1

228

33.07

EUR

15:33:00

ISE

00450043247TRLO0-1

154

33.07

EUR

15:33:03

ISE

00450043450TRLO0-1

125

33.06

EUR

15:33:03

ISE

00450043455TRLO0-1

65

33.05

EUR

15:33:04

ISE

00450043541TRLO0-1

76

33.05

EUR

15:34:01

ISE

00450043763TRLO0-1

62

33.05

EUR

15:34:02

ISE

00450043856TRLO0-1

250

33.06

EUR

15:35:04

ISE

00450044457TRLO0-1

12

33.06

EUR

15:35:04

ISE

00450044467TRLO0-1

163

33.06

EUR

15:35:04

ISE

00450044468TRLO0-1

55

33.05

EUR

15:35:04

ISE

00450044494TRLO0-1

61

33.05

EUR

15:35:05

ISE

00450044551TRLO0-1

64

33.05

EUR

15:36:00

ISE

00450044595TRLO0-1

12

33.05

EUR

15:36:00

ISE

00450044604TRLO0-1

23

33.07

EUR

15:36:02

ISE

00450044915TRLO0-1

14

33.07

EUR

15:36:02

ISE

00450044925TRLO0-1

13

33.07

EUR

15:36:02

ISE

00450044931TRLO0-1

146

33.07

EUR

15:36:04

ISE

00450045033TRLO0-1

138

33.06

EUR

15:36:04

ISE

00450045096TRLO0-1

121

33.05

EUR

15:37:00

ISE

00450045240TRLO0-1

108

33.04

EUR

15:37:03

ISE

00450045417TRLO0-1

67

33.04

EUR

15:37:03

ISE

00450045418TRLO0-1

108

33.04

EUR

15:37:05

ISE

00450045658TRLO0-1

60

33.03

EUR

15:38:00

ISE

00450045741TRLO0-1

290

33.04

EUR

15:39:01

ISE

00450046311TRLO0-1

139

33.04

EUR

15:39:01

ISE

00450046312TRLO0-1

108

33.03

EUR

15:39:04

ISE

00450046486TRLO0-1

84

33.03

EUR

15:39:04

ISE

00450046487TRLO0-1

66

33.03

EUR

15:40:01

ISE

00450046675TRLO0-1

121

33.02

EUR

15:40:01

ISE

00450046688TRLO0-1

30

33

EUR

15:40:02

ISE

00450046779TRLO0-1

33

33

EUR

15:40:02

ISE

00450046780TRLO0-1

49

33

EUR

15:40:04

ISE

00450046930TRLO0-1

136

33.03

EUR

15:41:02

ISE

00450047273TRLO0-1

47

33.02

EUR

15:41:02

ISE

00450047276TRLO0-1

123

33.02

EUR

15:41:02

ISE

00450047278TRLO0-1

86

33.02

EUR

15:42:00

ISE

00450047570TRLO0-1

23

33.02

EUR

15:42:00

ISE

00450047571TRLO0-1

123

33.01

EUR

15:42:00

ISE

00450047622TRLO0-1

246

33.01

EUR

15:42:04

ISE

00450047869TRLO0-1

149

33.01

EUR

15:42:04

ISE

00450047870TRLO0-1

164

32.96

EUR

15:43:02

ISE

00450048142TRLO0-1

53

32.97

EUR

15:44:00

ISE

00450048569TRLO0-1

323

32.97

EUR

15:44:00

ISE

00450048570TRLO0-1

90

32.95

EUR

15:44:00

ISE

00450048615TRLO0-1

66

32.96

EUR

15:44:00

ISE

00450048616TRLO0-1

57

32.99

EUR

15:44:04

ISE

00450048959TRLO0-1

17

32.99

EUR

15:44:04

ISE

00450048962TRLO0-1

5

32.99

EUR

15:44:04

ISE

00450048964TRLO0-1

87

32.99

EUR

15:44:05

ISE

00450049066TRLO0-1

242

32.98

EUR

15:45:00

ISE

00450049096TRLO0-1

166

32.98

EUR

15:45:02

ISE

00450049263TRLO0-1

246

33

EUR

15:46:00

ISE

00450049508TRLO0-1

156

32.99

EUR

15:46:00

ISE

00450049510TRLO0-1

98

32.99

EUR

15:46:00

ISE

00450049511TRLO0-1

61

32.99

EUR

15:46:02

ISE

00450049668TRLO0-1

54

32.99

EUR

15:46:02

ISE

00450049714TRLO0-1

250

33.01

EUR

15:47:01

ISE

00450050076TRLO0-1

135

33.01

EUR

15:47:01

ISE

00450050077TRLO0-1

250

33.01

EUR

15:47:01

ISE

00450050078TRLO0-1

41

33.01

EUR

15:47:01

ISE

00450050079TRLO0-1

62

33

EUR

15:47:02

ISE

00450050146TRLO0-1

66

33

EUR

15:47:02

ISE

00450050164TRLO0-1

131

33.01

EUR

15:48:00

ISE

00450050573TRLO0-1

23

33.01

EUR

15:48:00

ISE

00450050574TRLO0-1

66

33.01

EUR

15:48:00

ISE

00450050578TRLO0-1

3

33.01

EUR

15:48:01

ISE

00450050600TRLO0-1

58

33.01

EUR

15:48:01

ISE

00450050602TRLO0-1

5

33.01

EUR

15:48:01

ISE

00450050617TRLO0-1

59

33.01

EUR

15:48:01

ISE

00450050664TRLO0-1

55

33.01

EUR

15:48:02

ISE

00450050692TRLO0-1

55

33.01

EUR

15:48:02

ISE

00450050721TRLO0-1

55

33.01

EUR

15:48:03

ISE

00450050822TRLO0-1

51

33

EUR

15:48:03

ISE

00450050841TRLO0-1

160

33

EUR

15:48:03

ISE

00450050842TRLO0-1

88

33

EUR

15:48:04

ISE

00450050875TRLO0-1

66

33

EUR

15:48:05

ISE

00450050954TRLO0-1

66

33

EUR

15:48:05

ISE

00450050955TRLO0-1

21

33.01

EUR

15:49:03

ISE

00450051416TRLO0-1

9

33.01

EUR

15:49:03

ISE

00450051417TRLO0-1

8

33.01

EUR

15:49:03

ISE

00450051418TRLO0-1

47

33.01

EUR

15:49:03

ISE

00450051424TRLO0-1

7

33.01

EUR

15:49:03

ISE

00450051425TRLO0-1

12

33.01

EUR

15:49:03

ISE

00450051426TRLO0-1

19

33.01

EUR

15:49:04

ISE

00450051442TRLO0-1

5

33.01

EUR

15:49:04

ISE

00450051443TRLO0-1

7

33.01

EUR

15:49:04

ISE

00450051444TRLO0-1

250

33.01

EUR

15:49:05

ISE

00450051531TRLO0-1

32

33.01

EUR

15:49:05

ISE

00450051532TRLO0-1

78

33.02

EUR

15:49:05

ISE

00450051572TRLO0-1

100

33.02

EUR

15:50:00

ISE

00450051609TRLO0-1

2

33.02

EUR

15:50:00

ISE

00450051623TRLO0-1

146

33.02

EUR

15:50:00

ISE

00450051624TRLO0-1

23

33.02

EUR

15:50:01

ISE

00450051732TRLO0-1

98

33.02

EUR

15:50:01

ISE

00450051733TRLO0-1

60

33.02

EUR

15:50:01

ISE

00450051734TRLO0-1

42

33.03

EUR

15:50:04

ISE

00450052029TRLO0-1

11

33.03

EUR

15:50:04

ISE

00450052032TRLO0-1

178

33.03

EUR

15:51:01

ISE

00450052240TRLO0-1

84

33.03

EUR

15:51:01

ISE

00450052252TRLO0-1

62

33.03

EUR

15:51:02

ISE

00450052294TRLO0-1

68

33.02

EUR

15:51:02

ISE

00450052340TRLO0-1

171

33.02

EUR

15:51:02

ISE

00450052344TRLO0-1

97

33.02

EUR

15:51:02

ISE

00450052347TRLO0-1

60

33.02

EUR

15:51:03

ISE

00450052658TRLO0-1

55

33.03

EUR

15:52:00

ISE

00450053159TRLO0-1

113

33.03

EUR

15:52:01

ISE

00450053210TRLO0-1

61

33.03

EUR

15:52:02

ISE

00450053290TRLO0-1

57

33.03

EUR

15:52:03

ISE

00450053331TRLO0-1

60

33.03

EUR

15:52:03

ISE

00450053398TRLO0-1

60

33.03

EUR

15:52:04

ISE

00450053453TRLO0-1

14

33.03

EUR

15:52:04

ISE

00450053455TRLO0-1

24

33.03

EUR

15:52:04

ISE

00450053456TRLO0-1

13

33.03

EUR

15:52:04

ISE

00450053458TRLO0-1

11

33.03

EUR

15:52:04

ISE

00450053460TRLO0-1

134

33.03

EUR

15:53:00

ISE

00450053664TRLO0-1

61

33.03

EUR

15:53:00

ISE

00450053669TRLO0-1

55

33.03

EUR

15:53:00

ISE

00450053676TRLO0-1

12

33.03

EUR

15:53:00

ISE

00450053678TRLO0-1

3

33.03

EUR

15:53:00

ISE

00450053682TRLO0-1

22

33.03

EUR

15:53:00

ISE

00450053683TRLO0-1

7

33.03

EUR

15:53:00

ISE

00450053704TRLO0-1

149

33.02

EUR

15:53:01

ISE

00450053778TRLO0-1

60

33.02

EUR

15:53:01

ISE

00450053780TRLO0-1

18

33.01

EUR

15:53:02

ISE

00450053905TRLO0-1

64

33.02

EUR

15:53:05

ISE

00450054234TRLO0-1

101

33.02

EUR

15:53:05

ISE

00450054238TRLO0-1

52

33.02

EUR

15:53:05

ISE

00450054240TRLO0-1

257

33.04

EUR

15:54:03

ISE

00450054601TRLO0-1

21

33.04

EUR

15:54:03

ISE

00450054602TRLO0-1

289

33.03

EUR

15:54:03

ISE

00450054612TRLO0-1

45

33.04

EUR

15:54:05

ISE

00450054779TRLO0-1

237

33.04

EUR

15:55:00

ISE

00450054956TRLO0-1

7

33.04

EUR

15:55:00

ISE

00450054959TRLO0-1

300

33.04

EUR

15:56:00

ISE

00450055659TRLO0-1

173

33.04

EUR

15:56:00

ISE

00450055661TRLO0-1

105

33.04

EUR

15:56:00

ISE

00450055663TRLO0-1

13

33.03

EUR

15:56:00

ISE

00450055716TRLO0-1

50

33.03

EUR

15:56:00

ISE

00450055717TRLO0-1

241

33.03

EUR

15:56:04

ISE

00450056055TRLO0-1

137

33.03

EUR

15:56:04

ISE

00450056057TRLO0-1

116

33.02

EUR

15:56:05

ISE

00450056217TRLO0-1

63

33.02

EUR

15:56:05

ISE

00450056251TRLO0-1

40

33.04

EUR

15:58:00

ISE

00450057179TRLO0-1

45

33.04

EUR

15:58:00

ISE

00450057180TRLO0-1

147

33.04

EUR

15:58:00

ISE

00450057181TRLO0-1

36

33.04

EUR

15:58:00

ISE

00450057188TRLO0-1

9

33.04

EUR

15:58:00

ISE

00450057195TRLO0-1

56

33.05

EUR

15:58:01

ISE

00450057308TRLO0-1

61

33.04

EUR

15:58:01

ISE

00450057356TRLO0-1

177

33.04

EUR

15:58:01

ISE

00450057378TRLO0-1

59

33.04

EUR

15:58:02

ISE

00450057452TRLO0-1

62

33.04

EUR

15:58:02

ISE

00450057495TRLO0-1

123

33.04

EUR

15:58:03

ISE

00450057580TRLO0-1

60

33.04

EUR

15:58:04

ISE

00450057644TRLO0-1

62

33.04

EUR

15:58:04

ISE

00450057656TRLO0-1

57

33.04

EUR

15:58:05

ISE

00450057778TRLO0-1

5

33.04

EUR

15:58:05

ISE

00450057796TRLO0-1

195

33.03

EUR

15:58:05

ISE

00450057835TRLO0-1

37

33.03

EUR

15:59:00

ISE

00450057860TRLO0-1

51

33.03

EUR

15:59:00

ISE

00450057861TRLO0-1

230

33.03

EUR

16:00:02

ISE

00450059056TRLO0-1

355

33.03

EUR

16:00:02

ISE

00450059059TRLO0-1

232

33.03

EUR

16:00:02

ISE

00450059197TRLO0-1

64

33.02

EUR

16:00:04

ISE

00450059432TRLO0-1

45

33.04

EUR

16:01:00

ISE

00450059743TRLO0-1

94

33.04

EUR

16:01:00

ISE

00450059746TRLO0-1

252

33.03

EUR

16:01:00

ISE

00450059765TRLO0-1

200

33.04

EUR

16:02:00

ISE

00450060811TRLO0-1

250

33.04

EUR

16:02:01

ISE

00450060872TRLO0-1

12

33.04

EUR

16:02:01

ISE

00450060873TRLO0-1

65

33.04

EUR

16:02:01

ISE

00450060889TRLO0-1

31

33.04

EUR

16:02:05

ISE

00450061362TRLO0-1

29

33.04

EUR

16:02:05

ISE

00450061363TRLO0-1

56

33.07

EUR

16:03:04

ISE

00450062122TRLO0-1

20

33.08

EUR

16:05:01

ISE

00450063166TRLO0-1

84

33.08

EUR

16:05:01

ISE

00450063167TRLO0-1

61

33.05

EUR

16:06:00

ISE

00450063858TRLO0-1

61

33.03

EUR

16:07:00

ISE

00450064743TRLO0-1

81

33.05

EUR

16:08:00

ISE

00450065692TRLO0-1

61

33.05

EUR

16:08:04

ISE

00450066239TRLO0-1

29

33.05

EUR

16:09:05

ISE

00450067135TRLO0-1

39

33.05

EUR

16:09:05

ISE

00450067136TRLO0-1

71

33.07

EUR

16:10:04

ISE

00450067795TRLO0-1

55

33.06

EUR

16:11:02

ISE

00450068322TRLO0-1

60

33.05

EUR

16:12:00

ISE

00450068822TRLO0-1

54

33.06

EUR

16:12:04

ISE

00450069445TRLO0-1

54

33.06

EUR

16:13:02

ISE

00450070301TRLO0-1

55

33.06

EUR

16:14:00

ISE

00450071433TRLO0-1

12

33.05

EUR

16:14:04

ISE

00450072775TRLO0-1

60

33.05

EUR

16:14:05

ISE

00450072982TRLO0-1

8

33.05

EUR

16:15:02

ISE

00450073853TRLO0-1

 

 

 

 

 

 

 

 

 


 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSCKKDPOBDDDKN
NO INVESTMENT ADVICE

The Company is a publisher. You understand and agree that no content published on the Site constitutes a recommendation that any particular security, portfolio of...

FOR OUR FULL DISCLAIMER CLICK HERE

Transaction in Own Shares

1 hour, 22 minutes ago

CRH PLC - Director/PDMR Shareholding

17 hours, 22 minutes ago

Transaction in Own Shares

1 day, 1 hour ago

Transaction in Own Shares

2 days, 1 hour ago

Transaction in Own Shares

3 days, 1 hour ago

Transaction in Own Shares

6 days, 1 hour ago

2 min read