Search
Regulatory Story
Company CRH PLC
TIDM CRH
Headline Transaction in Own Shares
Released 07:00 18-Oct-2019
Number 3007Q07

RNS Number : 3007Q
CRH PLC
18 October 2019
 

 

 

 

 

18th October 2019

 

CRH plc Transaction in Own Shares

 

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

93,000

Highest price paid per share:

€31.86

Lowest price paid per share:

€31.43

Volume weighted average price paid:

€31.5871

 

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 51,054,391 of its ordinary shares in treasury which represents 6.05% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 792,335,947 ordinary shares in issue (excluding treasury shares).

 

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

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74

 

ISIN:


IE0001827041

 

Intermediary name:

Societe Generale

 

Intermediary code:

O2RNE8IBXP4R0TD8PU42


 

Time zone:


BST


 

Currency:


EUR

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

EUR

31.5871

93,000                              

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

63

31.61

EUR

08:00:34

ISE

00448189664TRLO0-1

14

31.5

EUR

08:01:16

ISE

00448189880TRLO0-1

79

31.49

EUR

08:01:26

ISE

00448189934TRLO0-1

45

31.47

EUR

08:02:00

ISE

00448190160TRLO0-1

31

31.47

EUR

08:02:06

ISE

00448190211TRLO0-1

135

31.47

EUR

08:02:24

ISE

00448190313TRLO0-1

182

31.47

EUR

08:02:24

ISE

00448190314TRLO0-1

78

31.47

EUR

08:02:24

ISE

00448190315TRLO0-1

118

31.43

EUR

08:02:54

ISE

00448190481TRLO0-1

187

31.43

EUR

08:02:58

ISE

00448190497TRLO0-1

123

31.49

EUR

08:04:26

ISE

00448191043TRLO0-1

9

31.49

EUR

08:04:26

ISE

00448191044TRLO0-1

132

31.49

EUR

08:04:26

ISE

00448191047TRLO0-1

10

31.52

EUR

08:05:09

ISE

00448191358TRLO0-1

140

31.57

EUR

08:05:21

ISE

00448191437TRLO0-1

235

31.57

EUR

08:05:21

ISE

00448191439TRLO0-1

123

31.57

EUR

08:05:21

ISE

00448191440TRLO0-1

94

31.57

EUR

08:05:21

ISE

00448191441TRLO0-1

217

31.57

EUR

08:05:21

ISE

00448191442TRLO0-1

275

31.57

EUR

08:05:21

ISE

00448191443TRLO0-1

28

31.55

EUR

08:05:32

ISE

00448191520TRLO0-1

22

31.56

EUR

08:05:47

ISE

00448191590TRLO0-1

157

31.54

EUR

08:06:00

ISE

00448191739TRLO0-1

63

31.54

EUR

08:06:00

ISE

00448191740TRLO0-1

67

31.53

EUR

08:06:05

ISE

00448191790TRLO0-1

140

31.54

EUR

08:06:45

ISE

00448192091TRLO0-1

333

31.54

EUR

08:07:01

ISE

00448192169TRLO0-1

195

31.54

EUR

08:07:01

ISE

00448192170TRLO0-1

5

31.52

EUR

08:07:16

ISE

00448192230TRLO0-1

100

31.52

EUR

08:07:16

ISE

00448192231TRLO0-1

64

31.52

EUR

08:07:16

ISE

00448192236TRLO0-1

135

31.51

EUR

08:07:36

ISE

00448192313TRLO0-1

68

31.51

EUR

08:07:36

ISE

00448192316TRLO0-1

60

31.51

EUR

08:08:06

ISE

00448192472TRLO0-1

132

31.51

EUR

08:08:06

ISE

00448192473TRLO0-1

95

31.51

EUR

08:08:28

ISE

00448192567TRLO0-1

52

31.51

EUR

08:08:28

ISE

00448192568TRLO0-1

24

31.52

EUR

08:08:48

ISE

00448192639TRLO0-1

5

31.52

EUR

08:08:48

ISE

00448192640TRLO0-1

17

31.53

EUR

08:09:19

ISE

00448192779TRLO0-1

467

31.61

EUR

08:12:51

ISE

00448193605TRLO0-1

5

31.61

EUR

08:12:51

ISE

00448193608TRLO0-1

169

31.59

EUR

08:13:09

ISE

00448193693TRLO0-1

373

31.59

EUR

08:13:09

ISE

00448193694TRLO0-1

283

31.59

EUR

08:13:09

ISE

00448193695TRLO0-1

467

31.59

EUR

08:13:27

ISE

00448193818TRLO0-1

99

31.59

EUR

08:13:27

ISE

00448193819TRLO0-1

113

31.59

EUR

08:13:27

ISE

00448193820TRLO0-1

67

31.59

EUR

08:13:27

ISE

00448193821TRLO0-1

233

31.57

EUR

08:15:07

ISE

00448194154TRLO0-1

100

31.57

EUR

08:15:07

ISE

00448194155TRLO0-1

53

31.57

EUR

08:15:07

ISE

00448194156TRLO0-1

66

31.56

EUR

08:15:35

ISE

00448194258TRLO0-1

134

31.54

EUR

08:16:04

ISE

00448194380TRLO0-1

66

31.54

EUR

08:16:04

ISE

00448194381TRLO0-1

236

31.5

EUR

08:17:03

ISE

00448194627TRLO0-1

10

31.47

EUR

08:17:15

ISE

00448194671TRLO0-1

56

31.47

EUR

08:17:15

ISE

00448194672TRLO0-1

96

31.47

EUR

08:17:51

ISE

00448194867TRLO0-1

38

31.47

EUR

08:17:51

ISE

00448194868TRLO0-1

91

31.46

EUR

08:19:52

ISE

00448195396TRLO0-1

174

31.44

EUR

08:19:58

ISE

00448195409TRLO0-1

116

31.44

EUR

08:20:00

ISE

00448195414TRLO0-1

4

31.47

EUR

08:20:36

ISE

00448195615TRLO0-1

27

31.47

EUR

08:20:36

ISE

00448195616TRLO0-1

9

31.47

EUR

08:20:36

ISE

00448195617TRLO0-1

66

31.46

EUR

08:20:43

ISE

00448195631TRLO0-1

46

31.51

EUR

08:21:55

ISE

00448196062TRLO0-1

75

31.51

EUR

08:21:55

ISE

00448196063TRLO0-1

250

31.53

EUR

08:22:26

ISE

00448196289TRLO0-1

242

31.52

EUR

08:22:50

ISE

00448196386TRLO0-1

299

31.52

EUR

08:22:50

ISE

00448196387TRLO0-1

192

31.52

EUR

08:22:50

ISE

00448196388TRLO0-1

116

31.51

EUR

08:23:07

ISE

00448196452TRLO0-1

63

31.51

EUR

08:23:07

ISE

00448196454TRLO0-1

250

31.51

EUR

08:24:44

ISE

00448196923TRLO0-1

260

31.51

EUR

08:24:44

ISE

00448196924TRLO0-1

327

31.51

EUR

08:24:45

ISE

00448196926TRLO0-1

225

31.53

EUR

08:27:26

ISE

00448197564TRLO0-1

122

31.53

EUR

08:27:26

ISE

00448197565TRLO0-1

376

31.53

EUR

08:27:44

ISE

00448197622TRLO0-1

39

31.53

EUR

08:27:44

ISE

00448197623TRLO0-1

271

31.53

EUR

08:28:01

ISE

00448197739TRLO0-1

90

31.53

EUR

08:28:04

ISE

00448197759TRLO0-1

274

31.54

EUR

08:30:03

ISE

00448198181TRLO0-1

88

31.54

EUR

08:30:03

ISE

00448198182TRLO0-1

132

31.55

EUR

08:30:55

ISE

00448198431TRLO0-1

229

31.55

EUR

08:30:55

ISE

00448198432TRLO0-1

62

31.55

EUR

08:31:09

ISE

00448198515TRLO0-1

250

31.55

EUR

08:32:02

ISE

00448198831TRLO0-1

138

31.54

EUR

08:32:26

ISE

00448198912TRLO0-1

103

31.54

EUR

08:32:26

ISE

00448198915TRLO0-1

125

31.54

EUR

08:32:53

ISE

00448199076TRLO0-1

565

31.53

EUR

08:34:23

ISE

00448199468TRLO0-1

120

31.56

EUR

08:35:59

ISE

00448199844TRLO0-1

105

31.56

EUR

08:35:59

ISE

00448199846TRLO0-1

105

31.56

EUR

08:35:59

ISE

00448199847TRLO0-1

155

31.54

EUR

08:36:29

ISE

00448200022TRLO0-1

82

31.54

EUR

08:36:29

ISE

00448200023TRLO0-1

100

31.54

EUR

08:36:29

ISE

00448200024TRLO0-1

63

31.54

EUR

08:36:29

ISE

00448200027TRLO0-1

274

31.57

EUR

08:40:14

ISE

00448200984TRLO0-1

130

31.59

EUR

08:42:26

ISE

00448201517TRLO0-1

118

31.57

EUR

08:43:28

ISE

00448201752TRLO0-1

115

31.57

EUR

08:43:28

ISE

00448201753TRLO0-1

86

31.58

EUR

08:45:28

ISE

00448202288TRLO0-1

76

31.58

EUR

08:46:00

ISE

00448202356TRLO0-1

80

31.58

EUR

08:46:01

ISE

00448202363TRLO0-1

18

31.57

EUR

08:46:04

ISE

00448202371TRLO0-1

219

31.57

EUR

08:46:04

ISE

00448202374TRLO0-1

122

31.57

EUR

08:46:04

ISE

00448202376TRLO0-1

65

31.55

EUR

08:46:22

ISE

00448202469TRLO0-1

38

31.57

EUR

08:48:29

ISE

00448202953TRLO0-1

322

31.57

EUR

08:48:29

ISE

00448202954TRLO0-1

76

31.57

EUR

08:48:29

ISE

00448202955TRLO0-1

239

31.57

EUR

08:51:20

ISE

00448203658TRLO0-1

136

31.57

EUR

08:51:20

ISE

00448203659TRLO0-1

299

31.57

EUR

08:51:30

ISE

00448203698TRLO0-1

85

31.57

EUR

08:51:31

ISE

00448203701TRLO0-1

122

31.56

EUR

08:52:03

ISE

00448203873TRLO0-1

235

31.55

EUR

08:53:19

ISE

00448204169TRLO0-1

86

31.55

EUR

08:53:19

ISE

00448204171TRLO0-1

63

31.52

EUR

08:53:49

ISE

00448204284TRLO0-1

63

31.5

EUR

08:54:07

ISE

00448204327TRLO0-1

238

31.54

EUR

08:56:38

ISE

00448204868TRLO0-1

256

31.54

EUR

08:56:38

ISE

00448204869TRLO0-1

267

31.53

EUR

08:58:46

ISE

00448205386TRLO0-1

124

31.53

EUR

08:58:46

ISE

00448205387TRLO0-1

203

31.51

EUR

08:59:56

ISE

00448205648TRLO0-1

2

31.51

EUR

09:00:38

ISE

00448205986TRLO0-1

126

31.51

EUR

09:00:38

ISE

00448205987TRLO0-1

67

31.51

EUR

09:00:38

ISE

00448205988TRLO0-1

43

31.49

EUR

09:01:01

ISE

00448206109TRLO0-1

21

31.49

EUR

09:01:01

ISE

00448206110TRLO0-1

63

31.48

EUR

09:01:14

ISE

00448206173TRLO0-1

63

31.46

EUR

09:01:29

ISE

00448206389TRLO0-1

338

31.48

EUR

09:02:45

ISE

00448206781TRLO0-1

336

31.49

EUR

09:03:28

ISE

00448206946TRLO0-1

133

31.49

EUR

09:03:29

ISE

00448206951TRLO0-1

76

31.49

EUR

09:03:29

ISE

00448206958TRLO0-1

42

31.49

EUR

09:04:05

ISE

00448207103TRLO0-1

221

31.49

EUR

09:04:05

ISE

00448207105TRLO0-1

100

31.49

EUR

09:04:05

ISE

00448207107TRLO0-1

139

31.52

EUR

09:05:33

ISE

00448207493TRLO0-1

74

31.52

EUR

09:05:48

ISE

00448207580TRLO0-1

111

31.54

EUR

09:06:48

ISE

00448207797TRLO0-1

109

31.54

EUR

09:07:11

ISE

00448207907TRLO0-1

174

31.54

EUR

09:07:12

ISE

00448207922TRLO0-1

297

31.53

EUR

09:07:14

ISE

00448207939TRLO0-1

250

31.53

EUR

09:07:14

ISE

00448207942TRLO0-1

200

31.53

EUR

09:07:14

ISE

00448207943TRLO0-1

13

31.53

EUR

09:07:14

ISE

00448207944TRLO0-1

109

31.53

EUR

09:07:14

ISE

00448207945TRLO0-1

559

31.56

EUR

09:10:42

ISE

00448209039TRLO0-1

499

31.56

EUR

09:10:45

ISE

00448209048TRLO0-1

86

31.56

EUR

09:10:46

ISE

00448209049TRLO0-1

177

31.54

EUR

09:12:01

ISE

00448209496TRLO0-1

55

31.54

EUR

09:12:01

ISE

00448209497TRLO0-1

79

31.54

EUR

09:12:01

ISE

00448209498TRLO0-1

536

31.56

EUR

09:15:53

ISE

00448210493TRLO0-1

19

31.56

EUR

09:15:53

ISE

00448210495TRLO0-1

344

31.56

EUR

09:15:53

ISE

00448210496TRLO0-1

156

31.55

EUR

09:16:15

ISE

00448210620TRLO0-1

64

31.53

EUR

09:17:17

ISE

00448211032TRLO0-1

130

31.54

EUR

09:24:49

ISE

00448212941TRLO0-1

78

31.54

EUR

09:25:26

ISE

00448213098TRLO0-1

117

31.53

EUR

09:25:41

ISE

00448213221TRLO0-1

151

31.53

EUR

09:26:58

ISE

00448213555TRLO0-1

241

31.53

EUR

09:27:21

ISE

00448213715TRLO0-1

63

31.52

EUR

09:28:10

ISE

00448213948TRLO0-1

69

31.52

EUR

09:28:10

ISE

00448213949TRLO0-1

485

31.52

EUR

09:31:52

ISE

00448215005TRLO0-1

263

31.52

EUR

09:31:53

ISE

00448215006TRLO0-1

126

31.53

EUR

09:32:21

ISE

00448215139TRLO0-1

109

31.54

EUR

09:33:36

ISE

00448215409TRLO0-1

19

31.54

EUR

09:33:36

ISE

00448215410TRLO0-1

67

31.54

EUR

09:33:36

ISE

00448215411TRLO0-1

69

31.54

EUR

09:33:36

ISE

00448215412TRLO0-1

166

31.54

EUR

09:35:16

ISE

00448215772TRLO0-1

4

31.54

EUR

09:36:11

ISE

00448216084TRLO0-1

368

31.54

EUR

09:36:11

ISE

00448216085TRLO0-1

63

31.53

EUR

09:36:45

ISE

00448216239TRLO0-1

125

31.53

EUR

09:37:38

ISE

00448216373TRLO0-1

101

31.56

EUR

09:38:03

ISE

00448216652TRLO0-1

65

31.57

EUR

09:38:42

ISE

00448216962TRLO0-1

125

31.59

EUR

09:39:18

ISE

00448217274TRLO0-1

59

31.59

EUR

09:39:20

ISE

00448217301TRLO0-1

196

31.59

EUR

09:39:27

ISE

00448217402TRLO0-1

170

31.59

EUR

09:39:33

ISE

00448217444TRLO0-1

78

31.59

EUR

09:39:37

ISE

00448217512TRLO0-1

62

31.58

EUR

09:40:02

ISE

00448217711TRLO0-1

260

31.58

EUR

09:46:25

ISE

00448219199TRLO0-1

169

31.58

EUR

09:46:25

ISE

00448219207TRLO0-1

186

31.6

EUR

09:47:45

ISE

00448219611TRLO0-1

63

31.6

EUR

09:48:16

ISE

00448219695TRLO0-1

135

31.6

EUR

09:50:34

ISE

00448220230TRLO0-1

211

31.6

EUR

09:50:36

ISE

00448220247TRLO0-1

307

31.6

EUR

09:53:16

ISE

00448220896TRLO0-1

135

31.6

EUR

09:53:51

ISE

00448221011TRLO0-1

70

31.59

EUR

09:54:32

ISE

00448221180TRLO0-1

53

31.59

EUR

09:54:32

ISE

00448221185TRLO0-1

127

31.58

EUR

09:55:27

ISE

00448221416TRLO0-1

248

31.57

EUR

09:57:41

ISE

00448221791TRLO0-1

63

31.56

EUR

09:57:59

ISE

00448221831TRLO0-1

120

31.56

EUR

09:59:08

ISE

00448222016TRLO0-1

63

31.56

EUR

09:59:08

ISE

00448222022TRLO0-1

88

31.55

EUR

10:00:02

ISE

00448222186TRLO0-1

32

31.55

EUR

10:00:02

ISE

00448222188TRLO0-1

64

31.52

EUR

10:00:53

ISE

00448222401TRLO0-1

63

31.5

EUR

10:01:26

ISE

00448222573TRLO0-1

64

31.51

EUR

10:01:59

ISE

00448222678TRLO0-1

230

31.53

EUR

10:05:19

ISE

00448223352TRLO0-1

51

31.53

EUR

10:05:19

ISE

00448223353TRLO0-1

68

31.53

EUR

10:05:34

ISE

00448223399TRLO0-1

165

31.54

EUR

10:07:41

ISE

00448223915TRLO0-1

100

31.54

EUR

10:07:41

ISE

00448223934TRLO0-1

83

31.54

EUR

10:07:41

ISE

00448223937TRLO0-1

129

31.54

EUR

10:08:52

ISE

00448224237TRLO0-1

64

31.53

EUR

10:09:11

ISE

00448224293TRLO0-1

123

31.52

EUR

10:10:21

ISE

00448224542TRLO0-1

263

31.52

EUR

10:12:33

ISE

00448224975TRLO0-1

7

31.51

EUR

10:13:03

ISE

00448225113TRLO0-1

44

31.51

EUR

10:13:03

ISE

00448225117TRLO0-1

13

31.51

EUR

10:13:03

ISE

00448225121TRLO0-1

119

31.5

EUR

10:14:01

ISE

00448225379TRLO0-1

17

31.49

EUR

10:15:35

ISE

00448225762TRLO0-1

107

31.49

EUR

10:15:35

ISE

00448225763TRLO0-1

93

31.49

EUR

10:15:52

ISE

00448225811TRLO0-1

65

31.49

EUR

10:15:52

ISE

00448225813TRLO0-1

127

31.48

EUR

10:17:00

ISE

00448226094TRLO0-1

89

31.48

EUR

10:17:00

ISE

00448226095TRLO0-1

63

31.46

EUR

10:17:18

ISE

00448226183TRLO0-1

17

31.45

EUR

10:17:43

ISE

00448226261TRLO0-1

47

31.45

EUR

10:17:43

ISE

00448226265TRLO0-1

133

31.48

EUR

10:20:42

ISE

00448226885TRLO0-1

162

31.48

EUR

10:20:44

ISE

00448226894TRLO0-1

95

31.48

EUR

10:20:51

ISE

00448226917TRLO0-1

263

31.47

EUR

10:21:13

ISE

00448226984TRLO0-1

64

31.47

EUR

10:21:13

ISE

00448226985TRLO0-1

209

31.48

EUR

10:22:29

ISE

00448227269TRLO0-1

162

31.47

EUR

10:23:21

ISE

00448227395TRLO0-1

63

31.46

EUR

10:23:32

ISE

00448227420TRLO0-1

64

31.45

EUR

10:23:48

ISE

00448227456TRLO0-1

75

31.43

EUR

10:24:32

ISE

00448227579TRLO0-1

176

31.48

EUR

10:26:13

ISE

00448227934TRLO0-1

76

31.48

EUR

10:26:13

ISE

00448227936TRLO0-1

245

31.48

EUR

10:26:13

ISE

00448227938TRLO0-1

63

31.48

EUR

10:26:17

ISE

00448227959TRLO0-1

64

31.48

EUR

10:26:36

ISE

00448228079TRLO0-1

66

31.48

EUR

10:26:44

ISE

00448228093TRLO0-1

104

31.51

EUR

10:27:19

ISE

00448228283TRLO0-1

171

31.56

EUR

10:28:21

ISE

00448228882TRLO0-1

77

31.56

EUR

10:28:21

ISE

00448228886TRLO0-1

72

31.61

EUR

10:28:43

ISE

00448229188TRLO0-1

64

31.62

EUR

10:28:59

ISE

00448229344TRLO0-1

65

31.63

EUR

10:29:15

ISE

00448229394TRLO0-1

108

31.6

EUR

10:29:53

ISE

00448229540TRLO0-1

21

31.6

EUR

10:29:53

ISE

00448229541TRLO0-1

63

31.59

EUR

10:30:14

ISE

00448229627TRLO0-1

64

31.56

EUR

10:30:38

ISE

00448229762TRLO0-1

71

31.6

EUR

10:31:02

ISE

00448229951TRLO0-1

64

31.61

EUR

10:31:23

ISE

00448230099TRLO0-1

63

31.61

EUR

10:31:52

ISE

00448230344TRLO0-1

64

31.63

EUR

10:32:16

ISE

00448230630TRLO0-1

144

31.75

EUR

10:34:29

ISE

00448232004TRLO0-1

157

31.8

EUR

10:35:33

ISE

00448232722TRLO0-1

63

31.83

EUR

10:36:28

ISE

00448233467TRLO0-1

63

31.82

EUR

10:37:03

ISE

00448233707TRLO0-1

63

31.84

EUR

10:40:16

ISE

00448235927TRLO0-1

63

31.85

EUR

10:41:46

ISE

00448237100TRLO0-1

63

31.79

EUR

10:43:56

ISE

00448238137TRLO0-1

63

31.77

EUR

10:44:41

ISE

00448238321TRLO0-1

106

31.78

EUR

10:47:31

ISE

00448239677TRLO0-1

5

31.72

EUR

10:48:01

ISE

00448239855TRLO0-1

58

31.72

EUR

10:48:01

ISE

00448239856TRLO0-1

77

31.75

EUR

10:50:11

ISE

00448240724TRLO0-1

79

31.73

EUR

10:50:18

ISE

00448240817TRLO0-1

112

31.74

EUR

10:51:08

ISE

00448241109TRLO0-1

112

31.75

EUR

10:52:45

ISE

00448241732TRLO0-1

122

31.75

EUR

10:53:17

ISE

00448241991TRLO0-1

195

31.82

EUR

10:54:51

ISE

00448242609TRLO0-1

152

31.82

EUR

10:54:51

ISE

00448242610TRLO0-1

64

31.8

EUR

10:55:22

ISE

00448242817TRLO0-1

63

31.78

EUR

10:55:50

ISE

00448242979TRLO0-1

19

31.8

EUR

10:59:44

ISE

00448244470TRLO0-1

44

31.8

EUR

10:59:44

ISE

00448244472TRLO0-1

63

31.8

EUR

11:02:29

ISE

00448245829TRLO0-1

63

31.79

EUR

11:02:50

ISE

00448246007TRLO0-1

12

31.74

EUR

11:03:39

ISE

00448246481TRLO0-1

72

31.8

EUR

11:03:58

ISE

00448246664TRLO0-1

133

31.8

EUR

11:13:30

ISE

00448249594TRLO0-1

62

31.86

EUR

11:18:10

ISE

00448250977TRLO0-1

62

31.86

EUR

11:20:32

ISE

00448251439TRLO0-1

62

31.86

EUR

11:21:28

ISE

00448251748TRLO0-1

106

31.82

EUR

11:24:47

ISE

00448252629TRLO0-1

62

31.85

EUR

11:26:21

ISE

00448253216TRLO0-1

62

31.83

EUR

11:30:04

ISE

00448254120TRLO0-1

62

31.76

EUR

11:34:24

ISE

00448255194TRLO0-1

62

31.79

EUR

11:37:03

ISE

00448255795TRLO0-1

114

31.81

EUR

11:41:42

ISE

00448256764TRLO0-1

62

31.79

EUR

11:43:15

ISE

00448257052TRLO0-1

63

31.81

EUR

11:47:15

ISE

00448257849TRLO0-1

63

31.8

EUR

11:48:25

ISE

00448258110TRLO0-1

63

31.8

EUR

11:49:07

ISE

00448258292TRLO0-1

63

31.79

EUR

11:50:25

ISE

00448258471TRLO0-1

26

31.78

EUR

11:51:10

ISE

00448258662TRLO0-1

36

31.78

EUR

11:51:10

ISE

00448258663TRLO0-1

135

31.77

EUR

11:54:12

ISE

00448259303TRLO0-1

123

31.78

EUR

11:55:59

ISE

00448259712TRLO0-1

200

31.81

EUR

11:58:17

ISE

00448260147TRLO0-1

63

31.8

EUR

12:01:26

ISE

00448260938TRLO0-1

63

31.79

EUR

12:02:11

ISE

00448261134TRLO0-1

63

31.76

EUR

12:03:21

ISE

00448261410TRLO0-1

63

31.74

EUR

12:04:12

ISE

00448261650TRLO0-1

63

31.69

EUR

12:05:15

ISE

00448262115TRLO0-1

87

31.69

EUR

12:07:00

ISE

00448262827TRLO0-1

35

31.68

EUR

12:08:30

ISE

00448263124TRLO0-1

82

31.68

EUR

12:08:30

ISE

00448263125TRLO0-1

63

31.67

EUR

12:09:49

ISE

00448263389TRLO0-1

27

31.66

EUR

12:10:40

ISE

00448263595TRLO0-1

22

31.66

EUR

12:10:40

ISE

00448263599TRLO0-1

15

31.66

EUR

12:10:40

ISE

00448263600TRLO0-1

118

31.67

EUR

12:12:08

ISE

00448263820TRLO0-1

31

31.66

EUR

12:12:53

ISE

00448263940TRLO0-1

91

31.66

EUR

12:12:53

ISE

00448263941TRLO0-1

63

31.66

EUR

12:13:30

ISE

00448264018TRLO0-1

274

31.69

EUR

12:16:01

ISE

00448264574TRLO0-1

91

31.69

EUR

12:16:05

ISE

00448264591TRLO0-1

45

31.71

EUR

12:17:20

ISE

00448264776TRLO0-1

27

31.71

EUR

12:17:20

ISE

00448264777TRLO0-1

98

31.71

EUR

12:17:20

ISE

00448264778TRLO0-1

210

31.74

EUR

12:19:13

ISE

00448265170TRLO0-1

46

31.76

EUR

12:20:26

ISE

00448265428TRLO0-1

124

31.76

EUR

12:20:26

ISE

00448265429TRLO0-1

76

31.75

EUR

12:25:39

ISE

00448266376TRLO0-1

137

31.75

EUR

12:25:39

ISE

00448266380TRLO0-1

102

31.75

EUR

12:25:39

ISE

00448266396TRLO0-1

165

31.75

EUR

12:30:54

ISE

00448267545TRLO0-1

48

31.75

EUR

12:30:54

ISE

00448267546TRLO0-1

135

31.75

EUR

12:30:54

ISE

00448267547TRLO0-1

63

31.73

EUR

12:31:54

ISE

00448267707TRLO0-1

63

31.73

EUR

12:33:30

ISE

00448267991TRLO0-1

114

31.75

EUR

12:36:07

ISE

00448268448TRLO0-1

63

31.74

EUR

12:37:51

ISE

00448268727TRLO0-1

63

31.74

EUR

12:39:28

ISE

00448269049TRLO0-1

63

31.75

EUR

12:39:58

ISE

00448269107TRLO0-1

60

31.74

EUR

12:42:20

ISE

00448269897TRLO0-1

3

31.74

EUR

12:42:20

ISE

00448269899TRLO0-1

63

31.73

EUR

12:42:36

ISE

00448269998TRLO0-1

97

31.77

EUR

12:49:18

ISE

00448271635TRLO0-1

56

31.77

EUR

12:49:19

ISE

00448271649TRLO0-1

74

31.77

EUR

12:49:43

ISE

00448271720TRLO0-1

23

31.77

EUR

12:49:44

ISE

00448271730TRLO0-1

22

31.77

EUR

12:49:44

ISE

00448271732TRLO0-1

200

31.76

EUR

12:50:12

ISE

00448271992TRLO0-1

28

31.76

EUR

12:50:12

ISE

00448271993TRLO0-1

19

31.76

EUR

12:50:47

ISE

00448272139TRLO0-1

82

31.76

EUR

12:50:57

ISE

00448272157TRLO0-1

305

31.76

EUR

12:51:54

ISE

00448272321TRLO0-1

65

31.76

EUR

12:51:54

ISE

00448272322TRLO0-1

63

31.75

EUR

12:53:19

ISE

00448272591TRLO0-1

63

31.74

EUR

12:53:50

ISE

00448272763TRLO0-1

152

31.75

EUR

12:59:49

ISE

00448273809TRLO0-1

117

31.75

EUR

12:59:49

ISE

00448273810TRLO0-1

116

31.75

EUR

12:59:56

ISE

00448273836TRLO0-1

64

31.71

EUR

13:00:30

ISE

00448274235TRLO0-1

118

31.73

EUR

13:02:11

ISE

00448274589TRLO0-1

135

31.72

EUR

13:05:10

ISE

00448275226TRLO0-1

104

31.72

EUR

13:05:11

ISE

00448275228TRLO0-1

64

31.72

EUR

13:06:11

ISE

00448275463TRLO0-1

37

31.71

EUR

13:06:22

ISE

00448275520TRLO0-1

27

31.71

EUR

13:06:22

ISE

00448275523TRLO0-1

64

31.7

EUR

13:07:06

ISE

00448275747TRLO0-1

63

31.67

EUR

13:07:46

ISE

00448276022TRLO0-1

88

31.7

EUR

13:09:28

ISE

00448276364TRLO0-1

85

31.7

EUR

13:10:01

ISE

00448276471TRLO0-1

64

31.69

EUR

13:10:19

ISE

00448276554TRLO0-1

64

31.68

EUR

13:11:20

ISE

00448276797TRLO0-1

63

31.65

EUR

13:11:46

ISE

00448277073TRLO0-1

117

31.66

EUR

13:13:41

ISE

00448277404TRLO0-1

77

31.66

EUR

13:13:41

ISE

00448277405TRLO0-1

64

31.66

EUR

13:14:21

ISE

00448277533TRLO0-1

63

31.65

EUR

13:14:49

ISE

00448277598TRLO0-1

250

31.64

EUR

13:16:00

ISE

00448277854TRLO0-1

317

31.64

EUR

13:16:00

ISE

00448277858TRLO0-1

250

31.64

EUR

13:16:00

ISE

00448277860TRLO0-1

567

31.64

EUR

13:16:00

ISE

00448277863TRLO0-1

289

31.64

EUR

13:16:00

ISE

00448277867TRLO0-1

95

31.64

EUR

13:16:00

ISE

00448277871TRLO0-1

472

31.64

EUR

13:16:00

ISE

00448277872TRLO0-1

260

31.64

EUR

13:16:00

ISE

00448277874TRLO0-1

173

31.66

EUR

13:17:39

ISE

00448278211TRLO0-1

133

31.66

EUR

13:17:39

ISE

00448278212TRLO0-1

183

31.68

EUR

13:18:51

ISE

00448278493TRLO0-1

63

31.68

EUR

13:18:52

ISE

00448278505TRLO0-1

213

31.69

EUR

13:22:16

ISE

00448279239TRLO0-1

149

31.69

EUR

13:22:16

ISE

00448279242TRLO0-1

87

31.69

EUR

13:22:18

ISE

00448279255TRLO0-1

5

31.7

EUR

13:23:32

ISE

00448279551TRLO0-1

93

31.7

EUR

13:23:34

ISE

00448279563TRLO0-1

21

31.7

EUR

13:23:34

ISE

00448279564TRLO0-1

63

31.67

EUR

13:24:24

ISE

00448279714TRLO0-1

117

31.67

EUR

13:25:33

ISE

00448279938TRLO0-1

283

31.72

EUR

13:29:15

ISE

00448280643TRLO0-1

119

31.72

EUR

13:29:15

ISE

00448280646TRLO0-1

118

31.72

EUR

13:29:57

ISE

00448280842TRLO0-1

211

31.72

EUR

13:32:23

ISE

00448281681TRLO0-1

248

31.72

EUR

13:33:15

ISE

00448282205TRLO0-1

126

31.72

EUR

13:34:16

ISE

00448282423TRLO0-1

86

31.72

EUR

13:35:34

ISE

00448282683TRLO0-1

49

31.72

EUR

13:35:34

ISE

00448282684TRLO0-1

107

31.72

EUR

13:35:34

ISE

00448282685TRLO0-1

42

31.71

EUR

13:36:01

ISE

00448282824TRLO0-1

23

31.71

EUR

13:36:01

ISE

00448282826TRLO0-1

127

31.7

EUR

13:36:55

ISE

00448283036TRLO0-1

239

31.7

EUR

13:39:18

ISE

00448283669TRLO0-1

48

31.7

EUR

13:39:18

ISE

00448283671TRLO0-1

38

31.7

EUR

13:39:18

ISE

00448283672TRLO0-1

63

31.7

EUR

13:40:04

ISE

00448283821TRLO0-1

63

31.72

EUR

13:40:10

ISE

00448283906TRLO0-1

63

31.72

EUR

13:40:50

ISE

00448284029TRLO0-1

93

31.75

EUR

13:43:00

ISE

00448284508TRLO0-1

131

31.75

EUR

13:43:02

ISE

00448284529TRLO0-1

64

31.74

EUR

13:43:42

ISE

00448284691TRLO0-1

121

31.74

EUR

13:44:33

ISE

00448284826TRLO0-1

214

31.73

EUR

13:47:52

ISE

00448285532TRLO0-1

74

31.73

EUR

13:47:52

ISE

00448285533TRLO0-1

227

31.75

EUR

13:50:32

ISE

00448286128TRLO0-1

63

31.74

EUR

13:52:25

ISE

00448286529TRLO0-1

71

31.75

EUR

13:54:14

ISE

00448286949TRLO0-1

153

31.75

EUR

13:54:22

ISE

00448287006TRLO0-1

74

31.75

EUR

13:54:24

ISE

00448287019TRLO0-1

123

31.75

EUR

13:55:26

ISE

00448287232TRLO0-1

66

31.75

EUR

13:55:45

ISE

00448287278TRLO0-1

128

31.73

EUR

13:56:16

ISE

00448287403TRLO0-1

63

31.72

EUR

13:56:57

ISE

00448287574TRLO0-1

64

31.71

EUR

13:57:35

ISE

00448287860TRLO0-1

82

31.72

EUR

14:00:04

ISE

00448288506TRLO0-1

223

31.71

EUR

14:00:35

ISE

00448288605TRLO0-1

161

31.74

EUR

14:01:25

ISE

00448288957TRLO0-1

226

31.74

EUR

14:03:59

ISE

00448289528TRLO0-1

79

31.74

EUR

14:03:59

ISE

00448289530TRLO0-1

122

31.75

EUR

14:05:38

ISE

00448289825TRLO0-1

34

31.75

EUR

14:07:20

ISE

00448290219TRLO0-1

111

31.75

EUR

14:07:20

ISE

00448290220TRLO0-1

62

31.75

EUR

14:08:21

ISE

00448290428TRLO0-1

63

31.74

EUR

14:09:00

ISE

00448290532TRLO0-1

64

31.73

EUR

14:10:02

ISE

00448290774TRLO0-1

196

31.74

EUR

14:12:39

ISE

00448291387TRLO0-1

75

31.73

EUR

14:14:29

ISE

00448291744TRLO0-1

85

31.73

EUR

14:15:05

ISE

00448291954TRLO0-1

63

31.73

EUR

14:15:35

ISE

00448292056TRLO0-1

63

31.72

EUR

14:16:15

ISE

00448292225TRLO0-1

7

31.68

EUR

14:20:12

ISE

00448293246TRLO0-1

190

31.68

EUR

14:20:12

ISE

00448293247TRLO0-1

31

31.68

EUR

14:20:12

ISE

00448293248TRLO0-1

85

31.68

EUR

14:20:12

ISE

00448293250TRLO0-1

118

31.67

EUR

14:21:53

ISE

00448293590TRLO0-1

71

31.67

EUR

14:22:45

ISE

00448293846TRLO0-1

46

31.67

EUR

14:22:45

ISE

00448293847TRLO0-1

6

31.64

EUR

14:24:18

ISE

00448294597TRLO0-1

112

31.64

EUR

14:24:18

ISE

00448294598TRLO0-1

64

31.62

EUR

14:24:37

ISE

00448294714TRLO0-1

63

31.62

EUR

14:25:07

ISE

00448294827TRLO0-1

64

31.62

EUR

14:26:00

ISE

00448295135TRLO0-1

63

31.65

EUR

14:27:16

ISE

00448295497TRLO0-1

60

31.65

EUR

14:27:20

ISE

00448295503TRLO0-1

59

31.65

EUR

14:27:35

ISE

00448295583TRLO0-1

91

31.64

EUR

14:28:07

ISE

00448295761TRLO0-1

9

31.64

EUR

14:28:13

ISE

00448295777TRLO0-1

6

31.64

EUR

14:28:13

ISE

00448295778TRLO0-1

3

31.64

EUR

14:28:13

ISE

00448295780TRLO0-1

5

31.64

EUR

14:28:13

ISE

00448295781TRLO0-1

67

31.63

EUR

14:28:44

ISE

00448295924TRLO0-1

118

31.61

EUR

14:29:30

ISE

00448296137TRLO0-1

68

31.61

EUR

14:29:31

ISE

00448296141TRLO0-1

83

31.6

EUR

14:29:59

ISE

00448296292TRLO0-1

70

31.58

EUR

14:30:09

ISE

00448296468TRLO0-1

66

31.58

EUR

14:30:09

ISE

00448296469TRLO0-1

154

31.6

EUR

14:31:15

ISE

00448297055TRLO0-1

6

31.6

EUR

14:31:15

ISE

00448297057TRLO0-1

73

31.6

EUR

14:31:15

ISE

00448297058TRLO0-1

151

31.6

EUR

14:31:15

ISE

00448297059TRLO0-1

70

31.62

EUR

14:32:59

ISE

00448297876TRLO0-1

50

31.62

EUR

14:33:00

ISE

00448297882TRLO0-1

82

31.61

EUR

14:33:07

ISE

00448298008TRLO0-1

63

31.6

EUR

14:33:22

ISE

00448298167TRLO0-1

139

31.64

EUR

14:33:57

ISE

00448298490TRLO0-1

192

31.64

EUR

14:33:57

ISE

00448298495TRLO0-1

149

31.64

EUR

14:35:20

ISE

00448299198TRLO0-1

115

31.64

EUR

14:35:27

ISE

00448299254TRLO0-1

386

31.63

EUR

14:35:37

ISE

00448299378TRLO0-1

122

31.61

EUR

14:36:02

ISE

00448299635TRLO0-1

6

31.61

EUR

14:36:02

ISE

00448299637TRLO0-1

7

31.61

EUR

14:36:03

ISE

00448299646TRLO0-1

65

31.61

EUR

14:36:03

ISE

00448299647TRLO0-1

327

31.64

EUR

14:37:15

ISE

00448300322TRLO0-1

147

31.64

EUR

14:37:29

ISE

00448300397TRLO0-1

257

31.65

EUR

14:38:19

ISE

00448300771TRLO0-1

128

31.65

EUR

14:38:38

ISE

00448300981TRLO0-1

128

31.64

EUR

14:39:05

ISE

00448301198TRLO0-1

67

31.63

EUR

14:39:19

ISE

00448301328TRLO0-1

67

31.61

EUR

14:39:29

ISE

00448301435TRLO0-1

219

31.64

EUR

14:40:39

ISE

00448301956TRLO0-1

145

31.64

EUR

14:40:47

ISE

00448301993TRLO0-1

212

31.64

EUR

14:41:36

ISE

00448302435TRLO0-1

70

31.64

EUR

14:41:36

ISE

00448302437TRLO0-1

227

31.65

EUR

14:42:25

ISE

00448302954TRLO0-1

65

31.63

EUR

14:42:49

ISE

00448303204TRLO0-1

15

31.63

EUR

14:42:58

ISE

00448303305TRLO0-1

50

31.63

EUR

14:42:58

ISE

00448303306TRLO0-1

231

31.61

EUR

14:43:56

ISE

00448303891TRLO0-1

65

31.61

EUR

14:44:00

ISE

00448303915TRLO0-1

65

31.6

EUR

14:44:12

ISE

00448304157TRLO0-1

64

31.6

EUR

14:44:27

ISE

00448304277TRLO0-1

121

31.62

EUR

14:44:51

ISE

00448304584TRLO0-1

65

31.62

EUR

14:45:13

ISE

00448304884TRLO0-1

116

31.62

EUR

14:45:31

ISE

00448305034TRLO0-1

63

31.62

EUR

14:45:47

ISE

00448305208TRLO0-1

38

31.62

EUR

14:46:21

ISE

00448305595TRLO0-1

11

31.62

EUR

14:46:22

ISE

00448305598TRLO0-1

16

31.63

EUR

14:47:01

ISE

00448306059TRLO0-1

58

31.62

EUR

14:47:17

ISE

00448306315TRLO0-1

79

31.63

EUR

14:47:41

ISE

00448306617TRLO0-1

19

31.63

EUR

14:47:42

ISE

00448306629TRLO0-1

16

31.63

EUR

14:47:42

ISE

00448306630TRLO0-1

243

31.62

EUR

14:48:04

ISE

00448306902TRLO0-1

206

31.62

EUR

14:48:04

ISE

00448306903TRLO0-1

10

31.62

EUR

14:48:41

ISE

00448307347TRLO0-1

111

31.62

EUR

14:48:41

ISE

00448307352TRLO0-1

51

31.61

EUR

14:49:01

ISE

00448307647TRLO0-1

98

31.61

EUR

14:49:01

ISE

00448307651TRLO0-1

116

31.61

EUR

14:49:31

ISE

00448308193TRLO0-1

219

31.61

EUR

14:51:03

ISE

00448309172TRLO0-1

124

31.6

EUR

14:51:03

ISE

00448309182TRLO0-1

63

31.6

EUR

14:51:10

ISE

00448309254TRLO0-1

328

31.67

EUR

14:53:07

ISE

00448310496TRLO0-1

71

31.67

EUR

14:53:08

ISE

00448310501TRLO0-1

33

31.66

EUR

14:53:35

ISE

00448310791TRLO0-1

23

31.66

EUR

14:53:35

ISE

00448310792TRLO0-1

236

31.67

EUR

14:55:16

ISE

00448312176TRLO0-1

169

31.67

EUR

14:55:16

ISE

00448312177TRLO0-1

123

31.67

EUR

14:55:56

ISE

00448312741TRLO0-1

93

31.68

EUR

14:55:56

ISE

00448312743TRLO0-1

133

31.67

EUR

14:56:22

ISE

00448312944TRLO0-1

67

31.66

EUR

14:56:36

ISE

00448313123TRLO0-1

123

31.65

EUR

14:57:12

ISE

00448313555TRLO0-1

66

31.65

EUR

14:57:13

ISE

00448313558TRLO0-1

123

31.65

EUR

14:57:41

ISE

00448313898TRLO0-1

67

31.65

EUR

14:57:57

ISE

00448314036TRLO0-1

241

31.64

EUR

14:58:41

ISE

00448314743TRLO0-1

420

31.67

EUR

15:00:03

ISE

00448315847TRLO0-1

135

31.66

EUR

15:00:48

ISE

00448316413TRLO0-1

100

31.66

EUR

15:00:48

ISE

00448316415TRLO0-1

16

31.66

EUR

15:01:23

ISE

00448316904TRLO0-1

23

31.66

EUR

15:01:23

ISE

00448316905TRLO0-1

235

31.66

EUR

15:01:42

ISE

00448317189TRLO0-1

119

31.65

EUR

15:02:21

ISE

00448317698TRLO0-1

28

31.65

EUR

15:02:21

ISE

00448317699TRLO0-1

57

31.65

EUR

15:02:21

ISE

00448317700TRLO0-1

119

31.65

EUR

15:03:02

ISE

00448318211TRLO0-1

85

31.65

EUR

15:03:02

ISE

00448318212TRLO0-1

119

31.65

EUR

15:03:28

ISE

00448318648TRLO0-1

120

31.64

EUR

15:03:51

ISE

00448318927TRLO0-1

64

31.63

EUR

15:04:04

ISE

00448319127TRLO0-1

120

31.62

EUR

15:04:33

ISE

00448319423TRLO0-1

119

31.61

EUR

15:05:07

ISE

00448319931TRLO0-1

64

31.61

EUR

15:05:07

ISE

00448319932TRLO0-1

64

31.61

EUR

15:05:18

ISE

00448320126TRLO0-1

119

31.62

EUR

15:06:03

ISE

00448320751TRLO0-1

12

31.62

EUR

15:06:29

ISE

00448321123TRLO0-1

78

31.63

EUR

15:07:24

ISE

00448321859TRLO0-1

250

31.63

EUR

15:07:47

ISE

00448322041TRLO0-1

66

31.63

EUR

15:07:47

ISE

00448322045TRLO0-1

157

31.62

EUR

15:07:58

ISE

00448322227TRLO0-1

109

31.62

EUR

15:08:48

ISE

00448322862TRLO0-1

116

31.62

EUR

15:08:51

ISE

00448322904TRLO0-1

68

31.62

EUR

15:08:51

ISE

00448322911TRLO0-1

93

31.63

EUR

15:10:20

ISE

00448323933TRLO0-1

72

31.64

EUR

15:11:06

ISE

00448324533TRLO0-1

199

31.64

EUR

15:11:10

ISE

00448324581TRLO0-1

83

31.64

EUR

15:11:10

ISE

00448324584TRLO0-1

62

31.64

EUR

15:11:10

ISE

00448324585TRLO0-1

111

31.64

EUR

15:11:11

ISE

00448324602TRLO0-1

122

31.62

EUR

15:11:39

ISE

00448324935TRLO0-1

66

31.61

EUR

15:11:49

ISE

00448325076TRLO0-1

250

31.61

EUR

15:13:54

ISE

00448326549TRLO0-1

200

31.62

EUR

15:14:50

ISE

00448327284TRLO0-1

118

31.62

EUR

15:14:50

ISE

00448327286TRLO0-1

81

31.62

EUR

15:14:51

ISE

00448327294TRLO0-1

96

31.62

EUR

15:14:51

ISE

00448327297TRLO0-1

120

31.61

EUR

15:15:01

ISE

00448327438TRLO0-1

122

31.61

EUR

15:15:33

ISE

00448327724TRLO0-1

90

31.61

EUR

15:15:35

ISE

00448327739TRLO0-1

118

31.61

EUR

15:16:02

ISE

00448328118TRLO0-1

21

31.61

EUR

15:16:30

ISE

00448328491TRLO0-1

96

31.61

EUR

15:16:30

ISE

00448328495TRLO0-1

69

31.61

EUR

15:16:30

ISE

00448328496TRLO0-1

64

31.6

EUR

15:16:45

ISE

00448328711TRLO0-1

117

31.6

EUR

15:17:08

ISE

00448328979TRLO0-1

64

31.58

EUR

15:17:24

ISE

00448329265TRLO0-1

39

31.6

EUR

15:17:59

ISE

00448329769TRLO0-1

46

31.59

EUR

15:18:27

ISE

00448330002TRLO0-1

197

31.59

EUR

15:18:31

ISE

00448330050TRLO0-1

83

31.59

EUR

15:19:22

ISE

00448330748TRLO0-1

186

31.59

EUR

15:19:37

ISE

00448330946TRLO0-1

125

31.59

EUR

15:19:39

ISE

00448330988TRLO0-1

91

31.59

EUR

15:19:39

ISE

00448330994TRLO0-1

21

31.6

EUR

15:20:08

ISE

00448331394TRLO0-1

101

31.6

EUR

15:20:08

ISE

00448331398TRLO0-1

57

31.61

EUR

15:21:44

ISE

00448332492TRLO0-1

82

31.61

EUR

15:21:51

ISE

00448332586TRLO0-1

305

31.6

EUR

15:21:59

ISE

00448332660TRLO0-1

86

31.6

EUR

15:22:01

ISE

00448332682TRLO0-1

250

31.59

EUR

15:22:47

ISE

00448333102TRLO0-1

67

31.58

EUR

15:23:01

ISE

00448333207TRLO0-1

132

31.58

EUR

15:23:50

ISE

00448333785TRLO0-1

95

31.58

EUR

15:23:53

ISE

00448333834TRLO0-1

66

31.59

EUR

15:24:16

ISE

00448334152TRLO0-1

66

31.59

EUR

15:24:19

ISE

00448334171TRLO0-1

66

31.58

EUR

15:24:32

ISE

00448334300TRLO0-1

123

31.59

EUR

15:25:01

ISE

00448334828TRLO0-1

100

31.6

EUR

15:25:57

ISE

00448335695TRLO0-1

59

31.6

EUR

15:25:57

ISE

00448335696TRLO0-1

32

31.6

EUR

15:25:57

ISE

00448335703TRLO0-1

69

31.6

EUR

15:25:58

ISE

00448335717TRLO0-1

100

31.6

EUR

15:26:05

ISE

00448335802TRLO0-1

32

31.61

EUR

15:26:23

ISE

00448336086TRLO0-1

68

31.64

EUR

15:27:21

ISE

00448336709TRLO0-1

453

31.63

EUR

15:27:44

ISE

00448337048TRLO0-1

175

31.63

EUR

15:27:44

ISE

00448337049TRLO0-1

384

31.62

EUR

15:28:43

ISE

00448337727TRLO0-1

118

31.61

EUR

15:28:59

ISE

00448337866TRLO0-1

135

31.61

EUR

15:29:12

ISE

00448338063TRLO0-1

88

31.61

EUR

15:30:07

ISE

00448338842TRLO0-1

37

31.61

EUR

15:30:07

ISE

00448338843TRLO0-1

80

31.61

EUR

15:30:08

ISE

00448338862TRLO0-1

46

31.61

EUR

15:30:08

ISE

00448338863TRLO0-1

96

31.61

EUR

15:30:08

ISE

00448338864TRLO0-1

102

31.62

EUR

15:31:06

ISE

00448339471TRLO0-1

129

31.62

EUR

15:31:06

ISE

00448339472TRLO0-1

295

31.62

EUR

15:32:28

ISE

00448340099TRLO0-1

64

31.62

EUR

15:32:28

ISE

00448340100TRLO0-1

88

31.61

EUR

15:33:51

ISE

00448340827TRLO0-1

36

31.61

EUR

15:33:51

ISE

00448340828TRLO0-1

63

31.6

EUR

15:34:15

ISE

00448341044TRLO0-1

39

31.6

EUR

15:34:18

ISE

00448341067TRLO0-1

233

31.6

EUR

15:35:03

ISE

00448341642TRLO0-1

63

31.59

EUR

15:35:25

ISE

00448341904TRLO0-1

65

31.58

EUR

15:35:42

ISE

00448342149TRLO0-1

132

31.56

EUR

15:36:19

ISE

00448342519TRLO0-1

132

31.57

EUR

15:36:58

ISE

00448342826TRLO0-1

66

31.57

EUR

15:36:59

ISE

00448342841TRLO0-1

42

31.56

EUR

15:37:35

ISE

00448343130TRLO0-1

78

31.56

EUR

15:37:35

ISE

00448343131TRLO0-1

66

31.56

EUR

15:38:00

ISE

00448343292TRLO0-1

91

31.55

EUR

15:38:48

ISE

00448343690TRLO0-1

57

31.55

EUR

15:38:51

ISE

00448343697TRLO0-1

78

31.55

EUR

15:39:07

ISE

00448343898TRLO0-1

1

31.55

EUR

15:39:07

ISE

00448343899TRLO0-1

81

31.54

EUR

15:39:14

ISE

00448344015TRLO0-1

60

31.54

EUR

15:40:00

ISE

00448344383TRLO0-1

37

31.54

EUR

15:40:05

ISE

00448344437TRLO0-1

226

31.54

EUR

15:40:27

ISE

00448344700TRLO0-1

147

31.54

EUR

15:41:06

ISE

00448345099TRLO0-1

59

31.54

EUR

15:41:45

ISE

00448345501TRLO0-1

63

31.53

EUR

15:41:58

ISE

00448345665TRLO0-1

3

31.52

EUR

15:42:07

ISE

00448345798TRLO0-1

57

31.52

EUR

15:42:18

ISE

00448345930TRLO0-1

373

31.54

EUR

15:42:50

ISE

00448346388TRLO0-1

251

31.54

EUR

15:43:19

ISE

00448346682TRLO0-1

249

31.55

EUR

15:44:06

ISE

00448347190TRLO0-1

216

31.58

EUR

15:44:54

ISE

00448347793TRLO0-1

218

31.58

EUR

15:44:54

ISE

00448347810TRLO0-1

205

31.58

EUR

15:45:41

ISE

00448348263TRLO0-1

11

31.58

EUR

15:45:41

ISE

00448348264TRLO0-1

136

31.58

EUR

15:45:41

ISE

00448348266TRLO0-1

133

31.57

EUR

15:46:11

ISE

00448348785TRLO0-1

73

31.57

EUR

15:46:11

ISE

00448348786TRLO0-1

229

31.55

EUR

15:46:41

ISE

00448349163TRLO0-1

66

31.54

EUR

15:46:57

ISE

00448349279TRLO0-1

258

31.54

EUR

15:47:31

ISE

00448349546TRLO0-1

67

31.54

EUR

15:47:40

ISE

00448349646TRLO0-1

133

31.53

EUR

15:47:58

ISE

00448349831TRLO0-1

69

31.52

EUR

15:48:11

ISE

00448349905TRLO0-1

56

31.52

EUR

15:48:11

ISE

00448349907TRLO0-1

1

31.52

EUR

15:48:24

ISE

00448350062TRLO0-1

4

31.52

EUR

15:48:32

ISE

00448350238TRLO0-1

136

31.52

EUR

15:48:56

ISE

00448350439TRLO0-1

122

31.52

EUR

15:49:22

ISE

00448350756TRLO0-1

39

31.51

EUR

15:49:23

ISE

00448350805TRLO0-1

174

31.51

EUR

15:49:23

ISE

00448350808TRLO0-1

69

31.51

EUR

15:49:24

ISE

00448350838TRLO0-1

67

31.5

EUR

15:49:32

ISE

00448350985TRLO0-1

48

31.51

EUR

15:50:03

ISE

00448351280TRLO0-1

117

31.51

EUR

15:50:03

ISE

00448351285TRLO0-1

27

31.51

EUR

15:50:16

ISE

00448351426TRLO0-1

104

31.51

EUR

15:50:16

ISE

00448351427TRLO0-1

525

31.51

EUR

15:51:19

ISE

00448351931TRLO0-1

675

31.51

EUR

15:51:19

ISE

00448351932TRLO0-1

95

31.51

EUR

15:51:19

ISE

00448351933TRLO0-1

71

31.51

EUR

15:51:19

ISE

00448351934TRLO0-1

9

31.47

EUR

15:54:03

ISE

00448353562TRLO0-1

213

31.47

EUR

15:54:03

ISE

00448353563TRLO0-1

129

31.48

EUR

15:55:00

ISE

00448354120TRLO0-1

250

31.48

EUR

15:55:00

ISE

00448354121TRLO0-1

132

31.48

EUR

15:55:07

ISE

00448354185TRLO0-1

200

31.49

EUR

15:55:49

ISE

00448354627TRLO0-1

7

31.49

EUR

15:55:49

ISE

00448354630TRLO0-1

64

31.49

EUR

15:55:57

ISE

00448354694TRLO0-1

119

31.48

EUR

15:56:01

ISE

00448354717TRLO0-1

106

31.49

EUR

15:56:29

ISE

00448354988TRLO0-1

72

31.49

EUR

15:56:30

ISE

00448355010TRLO0-1

69

31.49

EUR

15:56:39

ISE

00448355065TRLO0-1

170

31.5

EUR

15:57:09

ISE

00448355276TRLO0-1

70

31.5

EUR

15:57:11

ISE

00448355322TRLO0-1

60

31.5

EUR

15:57:25

ISE

00448355484TRLO0-1

61

31.5

EUR

15:57:30

ISE

00448355514TRLO0-1

186

31.5

EUR

15:57:42

ISE

00448355578TRLO0-1

255

31.51

EUR

15:58:38

ISE

00448356219TRLO0-1

6

31.51

EUR

15:58:50

ISE

00448356305TRLO0-1

3

31.51

EUR

15:58:51

ISE

00448356315TRLO0-1

97

31.51

EUR

15:58:51

ISE

00448356317TRLO0-1

60

31.51

EUR

15:58:51

ISE

00448356318TRLO0-1

62

31.51

EUR

15:58:57

ISE

00448356395TRLO0-1

94

31.5

EUR

15:59:08

ISE

00448356529TRLO0-1

72

31.5

EUR

15:59:08

ISE

00448356530TRLO0-1

58

31.5

EUR

15:59:24

ISE

00448356719TRLO0-1

60

31.5

EUR

15:59:34

ISE

00448356836TRLO0-1

83

31.49

EUR

15:59:45

ISE

00448357010TRLO0-1

13

31.49

EUR

15:59:45

ISE

00448357011TRLO0-1

65

31.49

EUR

15:59:46

ISE

00448357033TRLO0-1

64

31.48

EUR

15:59:57

ISE

00448357145TRLO0-1

69

31.47

EUR

16:00:01

ISE

00448357269TRLO0-1

69

31.46

EUR

16:00:09

ISE

00448357578TRLO0-1

70

31.46

EUR

16:00:19

ISE

00448357869TRLO0-1

69

31.45

EUR

16:00:28

ISE

00448357967TRLO0-1

15

31.47

EUR

16:00:42

ISE

00448358136TRLO0-1

131

31.48

EUR

16:00:47

ISE

00448358218TRLO0-1

70

31.47

EUR

16:01:01

ISE

00448358352TRLO0-1

66

31.48

EUR

16:01:18

ISE

00448358491TRLO0-1

74

31.48

EUR

16:01:26

ISE

00448358577TRLO0-1

68

31.48

EUR

16:01:36

ISE

00448358636TRLO0-1

61

31.48

EUR

16:01:48

ISE

00448358727TRLO0-1

62

31.48

EUR

16:01:55

ISE

00448358761TRLO0-1

61

31.48

EUR

16:02:07

ISE

00448358825TRLO0-1

130

31.47

EUR

16:02:16

ISE

00448358884TRLO0-1

79

31.47

EUR

16:02:16

ISE

00448358893TRLO0-1

69

31.45

EUR

16:02:22

ISE

00448359074TRLO0-1

34

31.46

EUR

16:02:43

ISE

00448359175TRLO0-1

97

31.46

EUR

16:02:43

ISE

00448359177TRLO0-1

62

31.47

EUR

16:03:05

ISE

00448359327TRLO0-1

238

31.47

EUR

16:03:25

ISE

00448359459TRLO0-1

81

31.47

EUR

16:03:37

ISE

00448359567TRLO0-1

59

31.47

EUR

16:03:48

ISE

00448359631TRLO0-1

62

31.47

EUR

16:03:55

ISE

00448359681TRLO0-1

91

31.47

EUR

16:04:08

ISE

00448359780TRLO0-1

59

31.47

EUR

16:04:17

ISE

00448359867TRLO0-1

34

31.47

EUR

16:04:18

ISE

00448359871TRLO0-1

69

31.46

EUR

16:04:18

ISE

00448359872TRLO0-1

61

31.47

EUR

16:04:40

ISE

00448360052TRLO0-1

83

31.47

EUR

16:04:53

ISE

00448360142TRLO0-1

85

31.47

EUR

16:05:00

ISE

00448360213TRLO0-1

102

31.46

EUR

16:05:00

ISE

00448360217TRLO0-1

200

31.46

EUR

16:05:30

ISE

00448360494TRLO0-1

30

31.46

EUR

16:05:30

ISE

00448360495TRLO0-1

163

31.46

EUR

16:05:40

ISE

00448360531TRLO0-1

346

31.47

EUR

16:06:03

ISE

00448360667TRLO0-1

175

31.49

EUR

16:06:13

ISE

00448360733TRLO0-1

70

31.49

EUR

16:06:17

ISE

00448360743TRLO0-1

59

31.49

EUR

16:06:27

ISE

00448360839TRLO0-1

57

31.49

EUR

16:06:31

ISE

00448360857TRLO0-1

62

31.49

EUR

16:06:35

ISE

00448360869TRLO0-1

66

31.49

EUR

16:06:40

ISE

00448360902TRLO0-1

119

31.48

EUR

16:06:41

ISE

00448360911TRLO0-1

62

31.48

EUR

16:06:54

ISE

00448361059TRLO0-1

64

31.48

EUR

16:07:00

ISE

00448361117TRLO0-1

60

31.48

EUR

16:07:03

ISE

00448361149TRLO0-1

63

31.48

EUR

16:07:06

ISE

00448361176TRLO0-1

59

31.48

EUR

16:07:11

ISE

00448361213TRLO0-1

120

31.47

EUR

16:07:13

ISE

00448361237TRLO0-1

49

31.47

EUR

16:07:30

ISE

00448361368TRLO0-1

240

31.47

EUR

16:07:30

ISE

00448361369TRLO0-1

64

31.47

EUR

16:07:44

ISE

00448361494TRLO0-1

60

31.47

EUR

16:07:48

ISE

00448361510TRLO0-1

57

31.47

EUR

16:07:52

ISE

00448361521TRLO0-1

68

31.47

EUR

16:07:57

ISE

00448361559TRLO0-1

60

31.47

EUR

16:08:01

ISE

00448361575TRLO0-1

66

31.47

EUR

16:08:06

ISE

00448361609TRLO0-1

63

31.47

EUR

16:08:10

ISE

00448361650TRLO0-1

500

31.48

EUR

16:08:36

ISE

00448361873TRLO0-1

128

31.48

EUR

16:08:46

ISE

00448361964TRLO0-1

238

31.48

EUR

16:09:10

ISE

00448362506TRLO0-1

118

31.47

EUR

16:09:11

ISE

00448362513TRLO0-1

60

31.47

EUR

16:09:21

ISE

00448362629TRLO0-1

66

31.47

EUR

16:09:25

ISE

00448362694TRLO0-1

63

31.47

EUR

16:09:30

ISE

00448362726TRLO0-1

61

31.47

EUR

16:09:35

ISE

00448362760TRLO0-1

3

31.47

EUR

16:09:35

ISE

00448362761TRLO0-1

58

31.47

EUR

16:09:39

ISE

00448362793TRLO0-1

58

31.47

EUR

16:09:43

ISE

00448362835TRLO0-1

69

31.47

EUR

16:09:48

ISE

00448362873TRLO0-1

41

31.47

EUR

16:09:53

ISE

00448362910TRLO0-1

27

31.47

EUR

16:09:53

ISE

00448362911TRLO0-1

96

31.46

EUR

16:09:54

ISE

00448362928TRLO0-1

68

31.46

EUR

16:10:04

ISE

00448362994TRLO0-1

2

31.46

EUR

16:10:08

ISE

00448363037TRLO0-1

62

31.46

EUR

16:10:08

ISE

00448363039TRLO0-1

59

31.46

EUR

16:10:19

ISE

00448363106TRLO0-1

78

31.46

EUR

16:10:30

ISE

00448363184TRLO0-1

105

31.46

EUR

16:10:43

ISE

00448363248TRLO0-1

69

31.46

EUR

16:10:54

ISE

00448363361TRLO0-1

57

31.46

EUR

16:11:00

ISE

00448363407TRLO0-1

118

31.46

EUR

16:11:14

ISE

00448363507TRLO0-1

130

31.46

EUR

16:11:44

ISE

00448363798TRLO0-1

99

31.46

EUR

16:11:44

ISE

00448363799TRLO0-1

129

31.46

EUR

16:12:03

ISE

00448364046TRLO0-1

1

31.46

EUR

16:12:03

ISE

00448364050TRLO0-1

59

31.46

EUR

16:12:08

ISE

00448364093TRLO0-1

78

31.46

EUR

16:12:18

ISE

00448364134TRLO0-1

200

31.47

EUR

16:13:12

ISE

00448364545TRLO0-1

194

31.47

EUR

16:13:12

ISE

00448364546TRLO0-1

116

31.47

EUR

16:13:38

ISE

00448364771TRLO0-1

91

31.47

EUR

16:13:38

ISE

00448364772TRLO0-1

73

31.47

EUR

16:13:38

ISE

00448364773TRLO0-1

60

31.45

EUR

16:13:57

ISE

00448365050TRLO0-1

66

31.44

EUR

16:14:02

ISE

00448365088TRLO0-1

60

31.44

EUR

16:14:13

ISE

00448365148TRLO0-1

63

31.44

EUR

16:14:21

ISE

00448365256TRLO0-1

57

31.44

EUR

16:14:29

ISE

00448365414TRLO0-1

318

31.44

EUR

16:16:34

ISE

00448366496TRLO0-1

345

31.44

EUR

16:16:34

ISE

00448366497TRLO0-1

77

31.44

EUR

16:16:47

ISE

00448366645TRLO0-1

 


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
 
 
POSCKODDABDDOKD
London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply.