We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Crh Plc | LSE:CRH | London | Ordinary Share | IE0001827041 | ORD EUR 0.32 (DI) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -54.00 | -0.86% | 6,196.00 | 6,184.00 | 6,190.00 | 6,278.00 | 6,106.00 | 6,228.00 | 857,981 | 16:35:16 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 23.64 | 42.83B |
From Apr 2019 to Apr 2024
TIDMCRH
RNS Number : 7158S
CRH PLC
08 November 2019
8(th) November 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 7(th) November 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.
Hot Features
Premium
Euronext Dublin
Number of ordinary shares
purchased: 56,000
--------------------------------- ----------------
Highest price paid per share: EUR33.68
--------------------------------- ----------------
Lowest price paid per share: EUR33.14
--------------------------------- ----------------
Volume weighted average price
paid: EUR33.4034
--------------------------------- ----------------
The purchases form part of CRH's intention to buy back ordinary shares of up to EUR350 million in the period to 3(rd) January 2020 following its announcement on 22(nd) August 2019 and were effected by CRH's broker as part of the Programme announced on 23(rd) August 2019.
Following settlement of the above transactions CRH will hold 51,759,493 of its ordinary shares in treasury which represents 6.13% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 791,630,845 ordinary shares in issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
----------------------
LEI 549300MIDJNNTH068E74
-------------------- ----------------------------------------
ISIN: IE0001827041
-------------------- ----------------------------------------
Intermediary name: Societe Generale
--------------------- ----------------------------------------
Intermediary code: O2RNE8IBXP4R0TD8PU42
--------------------- ---------------------- ----------------
Time zone: BST
-------------------- ---------------------- ----------------
Currency: EUR
-------------------- ----------------------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
----------------
Euronext Dublin EUR 33.4034 56,000
--------------------- ---------------------- ---------------- -----------
Euronext Dublin
Number Price Per Currency Trade Time Trading MatchID
of Shares Share (EUR) Venue
59 33.58 EUR 08:01:02 ISE 00451334644TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.56 EUR 08:02:04 ISE 00451335119TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.53 EUR 08:03:02 ISE 00451335462TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.51 EUR 08:03:04 ISE 00451335544TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.52 EUR 08:04:02 ISE 00451336020TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.57 EUR 08:05:00 ISE 00451336433TRLO0-1
------------- --------- ----------- -------- -------------------
108 33.59 EUR 08:06:01 ISE 00451337060TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.55 EUR 08:06:02 ISE 00451337172TRLO0-1
------------- --------- ----------- -------- -------------------
73 33.59 EUR 08:08:01 ISE 00451338304TRLO0-1
------------- --------- ----------- -------- -------------------
109 33.59 EUR 08:08:01 ISE 00451338305TRLO0-1
------------- --------- ----------- -------- -------------------
151 33.58 EUR 08:10:05 ISE 00451339513TRLO0-1
------------- --------- ----------- -------- -------------------
122 33.58 EUR 08:10:05 ISE 00451339514TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.57 EUR 08:12:00 ISE 00451339885TRLO0-1
------------- --------- ----------- -------- -------------------
134 33.6 EUR 08:17:03 ISE 00451342182TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.6 EUR 08:17:03 ISE 00451342183TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.6 EUR 08:18:03 ISE 00451342528TRLO0-1
------------- --------- ----------- -------- -------------------
89 33.59 EUR 08:19:04 ISE 00451343078TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.57 EUR 08:20:03 ISE 00451343373TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.56 EUR 08:21:00 ISE 00451343598TRLO0-1
------------- --------- ----------- -------- -------------------
28 33.52 EUR 08:21:04 ISE 00451343963TRLO0-1
------------- --------- ----------- -------- -------------------
31 33.52 EUR 08:21:04 ISE 00451343964TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.52 EUR 08:22:01 ISE 00451344274TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.49 EUR 08:22:04 ISE 00451344428TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.47 EUR 08:23:01 ISE 00451344678TRLO0-1
------------- --------- ----------- -------- -------------------
40 33.45 EUR 08:23:02 ISE 00451344756TRLO0-1
------------- --------- ----------- -------- -------------------
20 33.45 EUR 08:23:02 ISE 00451344758TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.43 EUR 08:23:05 ISE 00451344999TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.45 EUR 08:24:01 ISE 00451345107TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.48 EUR 08:24:03 ISE 00451345193TRLO0-1
------------- --------- ----------- -------- -------------------
241 33.5 EUR 08:28:00 ISE 00451346250TRLO0-1
------------- --------- ----------- -------- -------------------
192 33.5 EUR 08:28:00 ISE 00451346251TRLO0-1
------------- --------- ----------- -------- -------------------
242 33.53 EUR 08:30:04 ISE 00451347373TRLO0-1
------------- --------- ----------- -------- -------------------
82 33.53 EUR 08:30:04 ISE 00451347377TRLO0-1
------------- --------- ----------- -------- -------------------
112 33.59 EUR 08:32:00 ISE 00451348044TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.67 EUR 08:37:03 ISE 00451350265TRLO0-1
------------- --------- ----------- -------- -------------------
112 33.68 EUR 08:41:03 ISE 00451351893TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.68 EUR 08:42:03 ISE 00451352218TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.67 EUR 08:43:05 ISE 00451352619TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.68 EUR 08:45:03 ISE 00451353415TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.66 EUR 08:48:05 ISE 00451354360TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.64 EUR 08:51:05 ISE 00451355261TRLO0-1
------------- --------- ----------- -------- -------------------
13 33.63 EUR 08:57:02 ISE 00451357243TRLO0-1
------------- --------- ----------- -------- -------------------
95 33.63 EUR 08:57:02 ISE 00451357244TRLO0-1
------------- --------- ----------- -------- -------------------
93 33.65 EUR 08:59:02 ISE 00451357835TRLO0-1
------------- --------- ----------- -------- -------------------
19 33.65 EUR 09:00:04 ISE 00451358776TRLO0-1
------------- --------- ----------- -------- -------------------
40 33.65 EUR 09:00:04 ISE 00451358777TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.62 EUR 09:02:01 ISE 00451359582TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.6 EUR 09:04:03 ISE 00451360425TRLO0-1
------------- --------- ----------- -------- -------------------
150 33.59 EUR 09:04:05 ISE 00451360544TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.58 EUR 09:05:03 ISE 00451360787TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.58 EUR 09:06:01 ISE 00451360991TRLO0-1
------------- --------- ----------- -------- -------------------
205 33.6 EUR 09:09:04 ISE 00451362039TRLO0-1
------------- --------- ----------- -------- -------------------
53 33.58 EUR 09:10:01 ISE 00451362194TRLO0-1
------------- --------- ----------- -------- -------------------
6 33.58 EUR 09:10:01 ISE 00451362212TRLO0-1
------------- --------- ----------- -------- -------------------
208 33.59 EUR 09:14:04 ISE 00451363657TRLO0-1
------------- --------- ----------- -------- -------------------
113 33.58 EUR 09:16:02 ISE 00451364380TRLO0-1
------------- --------- ----------- -------- -------------------
73 33.58 EUR 09:16:02 ISE 00451364387TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.57 EUR 09:19:00 ISE 00451365375TRLO0-1
------------- --------- ----------- -------- -------------------
334 33.58 EUR 09:24:00 ISE 00451366990TRLO0-1
------------- --------- ----------- -------- -------------------
112 33.58 EUR 09:24:00 ISE 00451366991TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.55 EUR 09:25:00 ISE 00451367354TRLO0-1
------------- --------- ----------- -------- -------------------
99 33.54 EUR 09:27:01 ISE 00451367894TRLO0-1
------------- --------- ----------- -------- -------------------
195 33.58 EUR 09:31:04 ISE 00451369596TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.57 EUR 09:32:04 ISE 00451369889TRLO0-1
------------- --------- ----------- -------- -------------------
108 33.51 EUR 09:35:02 ISE 00451370609TRLO0-1
------------- --------- ----------- -------- -------------------
9 33.53 EUR 09:40:03 ISE 00451372654TRLO0-1
------------- --------- ----------- -------- -------------------
71 33.53 EUR 09:40:03 ISE 00451372657TRLO0-1
------------- --------- ----------- -------- -------------------
27 33.53 EUR 09:40:03 ISE 00451372661TRLO0-1
------------- --------- ----------- -------- -------------------
24 33.53 EUR 09:40:03 ISE 00451372663TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.53 EUR 09:40:03 ISE 00451372664TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.52 EUR 09:41:05 ISE 00451373125TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.52 EUR 09:42:01 ISE 00451373262TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.48 EUR 09:43:05 ISE 00451373723TRLO0-1
------------- --------- ----------- -------- -------------------
206 33.47 EUR 09:47:01 ISE 00451376352TRLO0-1
------------- --------- ----------- -------- -------------------
87 33.47 EUR 09:47:01 ISE 00451376353TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.46 EUR 09:48:03 ISE 00451377493TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.47 EUR 09:49:00 ISE 00451377697TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.46 EUR 09:50:04 ISE 00451378342TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.45 EUR 09:51:03 ISE 00451378772TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.44 EUR 09:52:02 ISE 00451379078TRLO0-1
------------- --------- ----------- -------- -------------------
50 33.49 EUR 09:54:00 ISE 00451379800TRLO0-1
------------- --------- ----------- -------- -------------------
34 33.49 EUR 09:54:00 ISE 00451379801TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.49 EUR 09:54:00 ISE 00451379802TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.49 EUR 09:57:01 ISE 00451380822TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.48 EUR 09:57:05 ISE 00451380995TRLO0-1
------------- --------- ----------- -------- -------------------
103 33.47 EUR 10:00:00 ISE 00451381564TRLO0-1
------------- --------- ----------- -------- -------------------
92 33.5 EUR 10:02:03 ISE 00451382623TRLO0-1
------------- --------- ----------- -------- -------------------
212 33.49 EUR 10:03:01 ISE 00451382868TRLO0-1
------------- --------- ----------- -------- -------------------
100 33.49 EUR 10:03:01 ISE 00451382869TRLO0-1
------------- --------- ----------- -------- -------------------
103 33.52 EUR 10:04:00 ISE 00451383103TRLO0-1
------------- --------- ----------- -------- -------------------
116 33.53 EUR 10:05:01 ISE 00451383409TRLO0-1
------------- --------- ----------- -------- -------------------
44 33.54 EUR 10:09:01 ISE 00451384817TRLO0-1
------------- --------- ----------- -------- -------------------
318 33.57 EUR 10:11:03 ISE 00451385606TRLO0-1
------------- --------- ----------- -------- -------------------
107 33.57 EUR 10:11:03 ISE 00451385615TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.55 EUR 10:12:04 ISE 00451385998TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.54 EUR 10:14:05 ISE 00451386594TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.54 EUR 10:16:03 ISE 00451387277TRLO0-1
------------- --------- ----------- -------- -------------------
176 33.53 EUR 10:19:02 ISE 00451388263TRLO0-1
------------- --------- ----------- -------- -------------------
98 33.53 EUR 10:19:02 ISE 00451388264TRLO0-1
------------- --------- ----------- -------- -------------------
12 33.59 EUR 10:25:01 ISE 00451390491TRLO0-1
------------- --------- ----------- -------- -------------------
5 33.59 EUR 10:25:01 ISE 00451390498TRLO0-1
------------- --------- ----------- -------- -------------------
201 33.58 EUR 10:25:04 ISE 00451390774TRLO0-1
------------- --------- ----------- -------- -------------------
142 33.58 EUR 10:25:04 ISE 00451390777TRLO0-1
------------- --------- ----------- -------- -------------------
242 33.58 EUR 10:25:04 ISE 00451390778TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.58 EUR 10:26:04 ISE 00451391204TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.58 EUR 10:34:04 ISE 00451393886TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.55 EUR 10:35:01 ISE 00451394043TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.54 EUR 10:35:05 ISE 00451394193TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.55 EUR 10:37:01 ISE 00451394826TRLO0-1
------------- --------- ----------- -------- -------------------
169 33.56 EUR 10:39:00 ISE 00451395485TRLO0-1
------------- --------- ----------- -------- -------------------
237 33.54 EUR 10:42:04 ISE 00451396883TRLO0-1
------------- --------- ----------- -------- -------------------
108 33.55 EUR 10:44:04 ISE 00451397387TRLO0-1
------------- --------- ----------- -------- -------------------
164 33.57 EUR 10:49:04 ISE 00451399141TRLO0-1
------------- --------- ----------- -------- -------------------
124 33.58 EUR 10:49:05 ISE 00451399177TRLO0-1
------------- --------- ----------- -------- -------------------
118 33.57 EUR 10:50:05 ISE 00451399564TRLO0-1
------------- --------- ----------- -------- -------------------
158 33.55 EUR 10:52:02 ISE 00451400067TRLO0-1
------------- --------- ----------- -------- -------------------
402 33.56 EUR 10:55:03 ISE 00451401048TRLO0-1
------------- --------- ----------- -------- -------------------
98 33.53 EUR 10:56:05 ISE 00451401450TRLO0-1
------------- --------- ----------- -------- -------------------
112 33.54 EUR 10:57:04 ISE 00451401646TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.53 EUR 10:58:04 ISE 00451401936TRLO0-1
------------- --------- ----------- -------- -------------------
201 33.52 EUR 11:01:02 ISE 00451403836TRLO0-1
------------- --------- ----------- -------- -------------------
99 33.52 EUR 11:01:02 ISE 00451403840TRLO0-1
------------- --------- ----------- -------- -------------------
382 33.54 EUR 11:07:05 ISE 00451405450TRLO0-1
------------- --------- ----------- -------- -------------------
240 33.54 EUR 11:07:05 ISE 00451405451TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.53 EUR 11:08:05 ISE 00451405636TRLO0-1
------------- --------- ----------- -------- -------------------
109 33.53 EUR 11:09:05 ISE 00451405822TRLO0-1
------------- --------- ----------- -------- -------------------
108 33.51 EUR 11:12:02 ISE 00451406544TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.51 EUR 11:12:02 ISE 00451406545TRLO0-1
------------- --------- ----------- -------- -------------------
26 33.54 EUR 11:17:00 ISE 00451407675TRLO0-1
------------- --------- ----------- -------- -------------------
386 33.53 EUR 11:19:01 ISE 00451408193TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.52 EUR 11:20:02 ISE 00451408508TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.51 EUR 11:21:00 ISE 00451408752TRLO0-1
------------- --------- ----------- -------- -------------------
355 33.51 EUR 11:27:01 ISE 00451410065TRLO0-1
------------- --------- ----------- -------- -------------------
76 33.51 EUR 11:27:01 ISE 00451410066TRLO0-1
------------- --------- ----------- -------- -------------------
45 33.48 EUR 11:28:05 ISE 00451410506TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.48 EUR 11:28:05 ISE 00451410507TRLO0-1
------------- --------- ----------- -------- -------------------
367 33.47 EUR 11:31:04 ISE 00451411437TRLO0-1
------------- --------- ----------- -------- -------------------
333 33.47 EUR 11:31:04 ISE 00451411438TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.47 EUR 11:31:04 ISE 00451411439TRLO0-1
------------- --------- ----------- -------- -------------------
226 33.45 EUR 11:35:03 ISE 00451412741TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.45 EUR 11:35:03 ISE 00451412742TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.43 EUR 11:38:02 ISE 00451413640TRLO0-1
------------- --------- ----------- -------- -------------------
91 33.43 EUR 11:38:02 ISE 00451413642TRLO0-1
------------- --------- ----------- -------- -------------------
6 33.43 EUR 11:39:04 ISE 00451413973TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.44 EUR 11:42:03 ISE 00451414887TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.44 EUR 11:42:05 ISE 00451414936TRLO0-1
------------- --------- ----------- -------- -------------------
93 33.44 EUR 11:42:05 ISE 00451414937TRLO0-1
------------- --------- ----------- -------- -------------------
27 33.44 EUR 11:42:05 ISE 00451414939TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.44 EUR 11:43:05 ISE 00451415283TRLO0-1
------------- --------- ----------- -------- -------------------
38 33.44 EUR 11:43:05 ISE 00451415293TRLO0-1
------------- --------- ----------- -------- -------------------
192 33.43 EUR 11:44:04 ISE 00451415484TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.43 EUR 11:44:04 ISE 00451415485TRLO0-1
------------- --------- ----------- -------- -------------------
195 33.41 EUR 11:48:04 ISE 00451416618TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.4 EUR 11:49:05 ISE 00451416960TRLO0-1
------------- --------- ----------- -------- -------------------
44 33.38 EUR 11:51:03 ISE 00451417681TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.38 EUR 11:51:03 ISE 00451417682TRLO0-1
------------- --------- ----------- -------- -------------------
98 33.39 EUR 11:56:00 ISE 00451418905TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.39 EUR 11:57:00 ISE 00451419094TRLO0-1
------------- --------- ----------- -------- -------------------
80 33.39 EUR 11:57:04 ISE 00451419238TRLO0-1
------------- --------- ----------- -------- -------------------
99 33.39 EUR 11:58:03 ISE 00451419395TRLO0-1
------------- --------- ----------- -------- -------------------
70 33.4 EUR 12:00:00 ISE 00451419887TRLO0-1
------------- --------- ----------- -------- -------------------
35 33.4 EUR 12:00:00 ISE 00451419888TRLO0-1
------------- --------- ----------- -------- -------------------
93 33.39 EUR 12:00:00 ISE 00451419919TRLO0-1
------------- --------- ----------- -------- -------------------
196 33.38 EUR 12:02:00 ISE 00451420551TRLO0-1
------------- --------- ----------- -------- -------------------
52 33.38 EUR 12:02:00 ISE 00451420552TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.38 EUR 12:02:00 ISE 00451420553TRLO0-1
------------- --------- ----------- -------- -------------------
2 33.39 EUR 12:02:00 ISE 00451420554TRLO0-1
------------- --------- ----------- -------- -------------------
102 33.4 EUR 12:03:01 ISE 00451421163TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.39 EUR 12:03:04 ISE 00451421367TRLO0-1
------------- --------- ----------- -------- -------------------
168 33.34 EUR 12:06:02 ISE 00451422050TRLO0-1
------------- --------- ----------- -------- -------------------
46 33.4 EUR 12:10:01 ISE 00451422905TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.4 EUR 12:10:01 ISE 00451422907TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.4 EUR 12:10:01 ISE 00451422908TRLO0-1
------------- --------- ----------- -------- -------------------
74 33.4 EUR 12:10:01 ISE 00451422910TRLO0-1
------------- --------- ----------- -------- -------------------
22 33.4 EUR 12:10:01 ISE 00451422912TRLO0-1
------------- --------- ----------- -------- -------------------
176 33.39 EUR 12:10:05 ISE 00451423034TRLO0-1
------------- --------- ----------- -------- -------------------
91 33.39 EUR 12:10:05 ISE 00451423035TRLO0-1
------------- --------- ----------- -------- -------------------
79 33.39 EUR 12:12:00 ISE 00451423273TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.39 EUR 12:12:00 ISE 00451423274TRLO0-1
------------- --------- ----------- -------- -------------------
209 33.38 EUR 12:13:05 ISE 00451423712TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.39 EUR 12:14:05 ISE 00451423915TRLO0-1
------------- --------- ----------- -------- -------------------
249 33.38 EUR 12:21:00 ISE 00451425298TRLO0-1
------------- --------- ----------- -------- -------------------
196 33.38 EUR 12:21:00 ISE 00451425299TRLO0-1
------------- --------- ----------- -------- -------------------
291 33.38 EUR 12:21:03 ISE 00451425412TRLO0-1
------------- --------- ----------- -------- -------------------
102 33.38 EUR 12:21:04 ISE 00451425443TRLO0-1
------------- --------- ----------- -------- -------------------
48 33.38 EUR 12:21:04 ISE 00451425446TRLO0-1
------------- --------- ----------- -------- -------------------
559 33.37 EUR 12:24:02 ISE 00451426027TRLO0-1
------------- --------- ----------- -------- -------------------
27 33.4 EUR 12:28:05 ISE 00451426723TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.4 EUR 12:30:00 ISE 00451426993TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.4 EUR 12:30:04 ISE 00451427176TRLO0-1
------------- --------- ----------- -------- -------------------
68 33.4 EUR 12:32:05 ISE 00451427671TRLO0-1
------------- --------- ----------- -------- -------------------
24 33.4 EUR 12:32:05 ISE 00451427673TRLO0-1
------------- --------- ----------- -------- -------------------
78 33.4 EUR 12:33:03 ISE 00451427798TRLO0-1
------------- --------- ----------- -------- -------------------
17 33.4 EUR 12:33:03 ISE 00451427804TRLO0-1
------------- --------- ----------- -------- -------------------
163 33.39 EUR 12:37:01 ISE 00451428683TRLO0-1
------------- --------- ----------- -------- -------------------
313 33.37 EUR 12:40:01 ISE 00451429253TRLO0-1
------------- --------- ----------- -------- -------------------
238 33.37 EUR 12:40:01 ISE 00451429254TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.36 EUR 12:41:02 ISE 00451429456TRLO0-1
------------- --------- ----------- -------- -------------------
587 33.35 EUR 12:41:02 ISE 00451429457TRLO0-1
------------- --------- ----------- -------- -------------------
587 33.35 EUR 12:41:02 ISE 00451429460TRLO0-1
------------- --------- ----------- -------- -------------------
92 33.36 EUR 12:46:02 ISE 00451430509TRLO0-1
------------- --------- ----------- -------- -------------------
94 33.36 EUR 12:46:04 ISE 00451430611TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.36 EUR 12:46:05 ISE 00451430626TRLO0-1
------------- --------- ----------- -------- -------------------
23 33.36 EUR 12:46:05 ISE 00451430627TRLO0-1
------------- --------- ----------- -------- -------------------
587 33.35 EUR 12:47:00 ISE 00451430662TRLO0-1
------------- --------- ----------- -------- -------------------
79 33.35 EUR 12:47:00 ISE 00451430663TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.35 EUR 12:47:00 ISE 00451430664TRLO0-1
------------- --------- ----------- -------- -------------------
76 33.35 EUR 12:47:00 ISE 00451430670TRLO0-1
------------- --------- ----------- -------- -------------------
93 33.35 EUR 12:47:00 ISE 00451430671TRLO0-1
------------- --------- ----------- -------- -------------------
233 33.35 EUR 12:47:00 ISE 00451430672TRLO0-1
------------- --------- ----------- -------- -------------------
185 33.35 EUR 12:47:00 ISE 00451430673TRLO0-1
------------- --------- ----------- -------- -------------------
452 33.35 EUR 12:47:00 ISE 00451430674TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.34 EUR 12:48:00 ISE 00451430893TRLO0-1
------------- --------- ----------- -------- -------------------
109 33.32 EUR 12:49:02 ISE 00451431198TRLO0-1
------------- --------- ----------- -------- -------------------
42 33.32 EUR 12:49:02 ISE 00451431210TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.31 EUR 12:50:02 ISE 00451431509TRLO0-1
------------- --------- ----------- -------- -------------------
257 33.3 EUR 12:52:02 ISE 00451431897TRLO0-1
------------- --------- ----------- -------- -------------------
142 33.3 EUR 12:52:02 ISE 00451431901TRLO0-1
------------- --------- ----------- -------- -------------------
86 33.3 EUR 12:52:02 ISE 00451431904TRLO0-1
------------- --------- ----------- -------- -------------------
257 33.3 EUR 12:52:02 ISE 00451431907TRLO0-1
------------- --------- ----------- -------- -------------------
11 33.3 EUR 12:52:02 ISE 00451431909TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.3 EUR 12:52:02 ISE 00451431911TRLO0-1
------------- --------- ----------- -------- -------------------
76 33.3 EUR 12:52:02 ISE 00451431912TRLO0-1
------------- --------- ----------- -------- -------------------
107 33.3 EUR 12:52:02 ISE 00451431913TRLO0-1
------------- --------- ----------- -------- -------------------
20 33.3 EUR 12:52:02 ISE 00451431914TRLO0-1
------------- --------- ----------- -------- -------------------
171 33.33 EUR 12:54:03 ISE 00451432355TRLO0-1
------------- --------- ----------- -------- -------------------
105 33.33 EUR 12:54:03 ISE 00451432356TRLO0-1
------------- --------- ----------- -------- -------------------
88 33.32 EUR 12:56:01 ISE 00451432680TRLO0-1
------------- --------- ----------- -------- -------------------
96 33.33 EUR 12:57:03 ISE 00451432973TRLO0-1
------------- --------- ----------- -------- -------------------
120 33.33 EUR 12:57:03 ISE 00451433010TRLO0-1
------------- --------- ----------- -------- -------------------
92 33.33 EUR 12:58:02 ISE 00451433156TRLO0-1
------------- --------- ----------- -------- -------------------
90 33.33 EUR 12:58:05 ISE 00451433261TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.33 EUR 12:58:05 ISE 00451433267TRLO0-1
------------- --------- ----------- -------- -------------------
93 33.32 EUR 13:00:00 ISE 00451433483TRLO0-1
------------- --------- ----------- -------- -------------------
240 33.31 EUR 13:00:00 ISE 00451433515TRLO0-1
------------- --------- ----------- -------- -------------------
83 33.31 EUR 13:01:04 ISE 00451434032TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.31 EUR 13:01:05 ISE 00451434037TRLO0-1
------------- --------- ----------- -------- -------------------
9 33.31 EUR 13:01:05 ISE 00451434038TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.31 EUR 13:02:01 ISE 00451434119TRLO0-1
------------- --------- ----------- -------- -------------------
37 33.31 EUR 13:02:01 ISE 00451434138TRLO0-1
------------- --------- ----------- -------- -------------------
85 33.31 EUR 13:02:01 ISE 00451434139TRLO0-1
------------- --------- ----------- -------- -------------------
16 33.31 EUR 13:02:01 ISE 00451434140TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.31 EUR 13:02:03 ISE 00451434227TRLO0-1
------------- --------- ----------- -------- -------------------
92 33.31 EUR 13:04:00 ISE 00451434633TRLO0-1
------------- --------- ----------- -------- -------------------
126 33.31 EUR 13:07:01 ISE 00451435207TRLO0-1
------------- --------- ----------- -------- -------------------
129 33.31 EUR 13:07:01 ISE 00451435208TRLO0-1
------------- --------- ----------- -------- -------------------
92 33.31 EUR 13:08:05 ISE 00451435662TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.31 EUR 13:08:05 ISE 00451435663TRLO0-1
------------- --------- ----------- -------- -------------------
91 33.31 EUR 13:08:05 ISE 00451435664TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.31 EUR 13:09:00 ISE 00451435704TRLO0-1
------------- --------- ----------- -------- -------------------
38 33.31 EUR 13:09:00 ISE 00451435723TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.31 EUR 13:09:03 ISE 00451435850TRLO0-1
------------- --------- ----------- -------- -------------------
70 33.31 EUR 13:09:05 ISE 00451435920TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.3 EUR 13:10:00 ISE 00451435933TRLO0-1
------------- --------- ----------- -------- -------------------
95 33.3 EUR 13:10:00 ISE 00451435934TRLO0-1
------------- --------- ----------- -------- -------------------
78 33.3 EUR 13:10:00 ISE 00451435935TRLO0-1
------------- --------- ----------- -------- -------------------
162 33.3 EUR 13:10:00 ISE 00451435936TRLO0-1
------------- --------- ----------- -------- -------------------
257 33.3 EUR 13:10:00 ISE 00451435937TRLO0-1
------------- --------- ----------- -------- -------------------
257 33.3 EUR 13:12:00 ISE 00451436347TRLO0-1
------------- --------- ----------- -------- -------------------
257 33.3 EUR 13:12:00 ISE 00451436364TRLO0-1
------------- --------- ----------- -------- -------------------
201 33.3 EUR 13:12:00 ISE 00451436366TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.28 EUR 13:18:02 ISE 00451438022TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.26 EUR 13:19:00 ISE 00451438214TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.25 EUR 13:19:03 ISE 00451438327TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.22 EUR 13:19:04 ISE 00451438345TRLO0-1
------------- --------- ----------- -------- -------------------
257 33.21 EUR 13:19:05 ISE 00451438384TRLO0-1
------------- --------- ----------- -------- -------------------
257 33.21 EUR 13:19:05 ISE 00451438385TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.21 EUR 13:19:05 ISE 00451438386TRLO0-1
------------- --------- ----------- -------- -------------------
7 33.21 EUR 13:19:05 ISE 00451438388TRLO0-1
------------- --------- ----------- -------- -------------------
838 33.21 EUR 13:19:05 ISE 00451438389TRLO0-1
------------- --------- ----------- -------- -------------------
257 33.19 EUR 13:20:01 ISE 00451438568TRLO0-1
------------- --------- ----------- -------- -------------------
96 33.19 EUR 13:20:01 ISE 00451438569TRLO0-1
------------- --------- ----------- -------- -------------------
257 33.19 EUR 13:20:01 ISE 00451438645TRLO0-1
------------- --------- ----------- -------- -------------------
257 33.19 EUR 13:20:02 ISE 00451438693TRLO0-1
------------- --------- ----------- -------- -------------------
24 33.19 EUR 13:20:03 ISE 00451438714TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.19 EUR 13:20:03 ISE 00451438715TRLO0-1
------------- --------- ----------- -------- -------------------
7 33.19 EUR 13:20:03 ISE 00451438716TRLO0-1
------------- --------- ----------- -------- -------------------
257 33.19 EUR 13:20:03 ISE 00451438718TRLO0-1
------------- --------- ----------- -------- -------------------
208 33.19 EUR 13:20:03 ISE 00451438719TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.19 EUR 13:20:03 ISE 00451438721TRLO0-1
------------- --------- ----------- -------- -------------------
106 33.19 EUR 13:20:03 ISE 00451438722TRLO0-1
------------- --------- ----------- -------- -------------------
95 33.19 EUR 13:20:03 ISE 00451438723TRLO0-1
------------- --------- ----------- -------- -------------------
130 33.19 EUR 13:20:03 ISE 00451438724TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.18 EUR 13:21:01 ISE 00451438894TRLO0-1
------------- --------- ----------- -------- -------------------
111 33.19 EUR 13:21:01 ISE 00451438895TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.17 EUR 13:21:04 ISE 00451439035TRLO0-1
------------- --------- ----------- -------- -------------------
76 33.17 EUR 13:21:05 ISE 00451439054TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.14 EUR 13:22:03 ISE 00451439204TRLO0-1
------------- --------- ----------- -------- -------------------
32 33.14 EUR 13:22:03 ISE 00451439210TRLO0-1
------------- --------- ----------- -------- -------------------
98 33.16 EUR 13:24:04 ISE 00451439751TRLO0-1
------------- --------- ----------- -------- -------------------
97 33.16 EUR 13:24:05 ISE 00451439814TRLO0-1
------------- --------- ----------- -------- -------------------
3 33.16 EUR 13:24:05 ISE 00451439816TRLO0-1
------------- --------- ----------- -------- -------------------
191 33.16 EUR 13:24:05 ISE 00451439824TRLO0-1
------------- --------- ----------- -------- -------------------
52 33.16 EUR 13:24:05 ISE 00451439826TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.16 EUR 13:24:05 ISE 00451439832TRLO0-1
------------- --------- ----------- -------- -------------------
1 33.15 EUR 13:25:01 ISE 00451439900TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.17 EUR 13:26:03 ISE 00451440213TRLO0-1
------------- --------- ----------- -------- -------------------
356 33.25 EUR 13:28:03 ISE 00451440575TRLO0-1
------------- --------- ----------- -------- -------------------
225 33.25 EUR 13:28:03 ISE 00451440576TRLO0-1
------------- --------- ----------- -------- -------------------
157 33.31 EUR 13:29:02 ISE 00451440800TRLO0-1
------------- --------- ----------- -------- -------------------
123 33.31 EUR 13:30:05 ISE 00451441270TRLO0-1
------------- --------- ----------- -------- -------------------
79 33.31 EUR 13:30:05 ISE 00451441272TRLO0-1
------------- --------- ----------- -------- -------------------
8 33.31 EUR 13:30:05 ISE 00451441273TRLO0-1
------------- --------- ----------- -------- -------------------
164 33.29 EUR 13:31:04 ISE 00451441515TRLO0-1
------------- --------- ----------- -------- -------------------
225 33.27 EUR 13:33:00 ISE 00451441830TRLO0-1
------------- --------- ----------- -------- -------------------
167 33.27 EUR 13:33:00 ISE 00451441831TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.31 EUR 13:35:03 ISE 00451442749TRLO0-1
------------- --------- ----------- -------- -------------------
326 33.3 EUR 13:35:03 ISE 00451442775TRLO0-1
------------- --------- ----------- -------- -------------------
147 33.3 EUR 13:35:03 ISE 00451442776TRLO0-1
------------- --------- ----------- -------- -------------------
214 33.29 EUR 13:37:01 ISE 00451443414TRLO0-1
------------- --------- ----------- -------- -------------------
6 33.29 EUR 13:37:01 ISE 00451443415TRLO0-1
------------- --------- ----------- -------- -------------------
31 33.29 EUR 13:37:01 ISE 00451443417TRLO0-1
------------- --------- ----------- -------- -------------------
77 33.29 EUR 13:37:01 ISE 00451443418TRLO0-1
------------- --------- ----------- -------- -------------------
101 33.32 EUR 13:40:02 ISE 00451444381TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.33 EUR 13:41:00 ISE 00451444618TRLO0-1
------------- --------- ----------- -------- -------------------
37 33.33 EUR 13:41:00 ISE 00451444620TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.33 EUR 13:41:04 ISE 00451444847TRLO0-1
------------- --------- ----------- -------- -------------------
36 33.33 EUR 13:41:04 ISE 00451444854TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.32 EUR 13:42:01 ISE 00451444996TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.32 EUR 13:42:01 ISE 00451444998TRLO0-1
------------- --------- ----------- -------- -------------------
92 33.32 EUR 13:42:02 ISE 00451445046TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.32 EUR 13:44:01 ISE 00451445594TRLO0-1
------------- --------- ----------- -------- -------------------
411 33.31 EUR 13:44:03 ISE 00451445679TRLO0-1
------------- --------- ----------- -------- -------------------
16 33.31 EUR 13:44:03 ISE 00451445680TRLO0-1
------------- --------- ----------- -------- -------------------
174 33.31 EUR 13:44:03 ISE 00451445681TRLO0-1
------------- --------- ----------- -------- -------------------
16 33.3 EUR 13:49:00 ISE 00451447029TRLO0-1
------------- --------- ----------- -------- -------------------
331 33.3 EUR 13:49:00 ISE 00451447031TRLO0-1
------------- --------- ----------- -------- -------------------
21 33.3 EUR 13:49:00 ISE 00451447033TRLO0-1
------------- --------- ----------- -------- -------------------
238 33.3 EUR 13:49:00 ISE 00451447034TRLO0-1
------------- --------- ----------- -------- -------------------
94 33.3 EUR 13:50:04 ISE 00451447595TRLO0-1
------------- --------- ----------- -------- -------------------
45 33.3 EUR 13:50:04 ISE 00451447596TRLO0-1
------------- --------- ----------- -------- -------------------
91 33.29 EUR 13:50:05 ISE 00451447650TRLO0-1
------------- --------- ----------- -------- -------------------
51 33.28 EUR 13:51:03 ISE 00451447931TRLO0-1
------------- --------- ----------- -------- -------------------
71 33.28 EUR 13:51:03 ISE 00451447932TRLO0-1
------------- --------- ----------- -------- -------------------
316 33.32 EUR 13:53:04 ISE 00451448518TRLO0-1
------------- --------- ----------- -------- -------------------
68 33.32 EUR 13:53:04 ISE 00451448521TRLO0-1
------------- --------- ----------- -------- -------------------
121 33.33 EUR 13:57:05 ISE 00451449695TRLO0-1
------------- --------- ----------- -------- -------------------
535 33.32 EUR 13:57:05 ISE 00451449716TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.3 EUR 13:59:01 ISE 00451450080TRLO0-1
------------- --------- ----------- -------- -------------------
74 33.3 EUR 13:59:01 ISE 00451450081TRLO0-1
------------- --------- ----------- -------- -------------------
18 33.29 EUR 14:00:04 ISE 00451450673TRLO0-1
------------- --------- ----------- -------- -------------------
96 33.31 EUR 14:02:04 ISE 00451451521TRLO0-1
------------- --------- ----------- -------- -------------------
99 33.31 EUR 14:03:02 ISE 00451451765TRLO0-1
------------- --------- ----------- -------- -------------------
435 33.31 EUR 14:06:04 ISE 00451452616TRLO0-1
------------- --------- ----------- -------- -------------------
332 33.31 EUR 14:06:04 ISE 00451452618TRLO0-1
------------- --------- ----------- -------- -------------------
134 33.3 EUR 14:07:02 ISE 00451452793TRLO0-1
------------- --------- ----------- -------- -------------------
172 33.29 EUR 14:08:05 ISE 00451453267TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.29 EUR 14:09:03 ISE 00451453386TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.34 EUR 14:12:04 ISE 00451454228TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.34 EUR 14:13:01 ISE 00451454317TRLO0-1
------------- --------- ----------- -------- -------------------
304 33.33 EUR 14:13:02 ISE 00451454379TRLO0-1
------------- --------- ----------- -------- -------------------
78 33.31 EUR 14:15:02 ISE 00451454860TRLO0-1
------------- --------- ----------- -------- -------------------
172 33.31 EUR 14:15:02 ISE 00451454861TRLO0-1
------------- --------- ----------- -------- -------------------
118 33.3 EUR 14:16:01 ISE 00451455104TRLO0-1
------------- --------- ----------- -------- -------------------
119 33.36 EUR 14:20:02 ISE 00451456335TRLO0-1
------------- --------- ----------- -------- -------------------
462 33.37 EUR 14:21:01 ISE 00451456506TRLO0-1
------------- --------- ----------- -------- -------------------
100 33.37 EUR 14:21:01 ISE 00451456507TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.39 EUR 14:24:04 ISE 00451457509TRLO0-1
------------- --------- ----------- -------- -------------------
367 33.4 EUR 14:25:04 ISE 00451457760TRLO0-1
------------- --------- ----------- -------- -------------------
160 33.4 EUR 14:25:04 ISE 00451457761TRLO0-1
------------- --------- ----------- -------- -------------------
464 33.43 EUR 14:29:03 ISE 00451458742TRLO0-1
------------- --------- ----------- -------- -------------------
36 33.43 EUR 14:29:03 ISE 00451458743TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.43 EUR 14:30:01 ISE 00451459120TRLO0-1
------------- --------- ----------- -------- -------------------
258 33.42 EUR 14:30:02 ISE 00451459268TRLO0-1
------------- --------- ----------- -------- -------------------
36 33.42 EUR 14:30:02 ISE 00451459269TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.42 EUR 14:30:02 ISE 00451459270TRLO0-1
------------- --------- ----------- -------- -------------------
119 33.42 EUR 14:30:04 ISE 00451459565TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.43 EUR 14:32:01 ISE 00451460267TRLO0-1
------------- --------- ----------- -------- -------------------
129 33.43 EUR 14:32:03 ISE 00451460458TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.43 EUR 14:32:05 ISE 00451460528TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.43 EUR 14:32:05 ISE 00451460539TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.43 EUR 14:32:05 ISE 00451460548TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.43 EUR 14:32:05 ISE 00451460553TRLO0-1
------------- --------- ----------- -------- -------------------
1 33.43 EUR 14:32:05 ISE 00451460554TRLO0-1
------------- --------- ----------- -------- -------------------
30 33.43 EUR 14:32:05 ISE 00451460555TRLO0-1
------------- --------- ----------- -------- -------------------
330 33.45 EUR 14:33:01 ISE 00451460683TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.44 EUR 14:33:02 ISE 00451460739TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.41 EUR 14:34:00 ISE 00451461094TRLO0-1
------------- --------- ----------- -------- -------------------
102 33.47 EUR 14:37:04 ISE 00451463223TRLO0-1
------------- --------- ----------- -------- -------------------
121 33.48 EUR 14:38:00 ISE 00451463345TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.42 EUR 15:02:05 ISE 00451472703TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.42 EUR 15:03:02 ISE 00451472897TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.42 EUR 15:04:04 ISE 00451473316TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.42 EUR 15:04:04 ISE 00451473319TRLO0-1
------------- --------- ----------- -------- -------------------
163 33.42 EUR 15:05:04 ISE 00451473736TRLO0-1
------------- --------- ----------- -------- -------------------
26 33.42 EUR 15:05:04 ISE 00451473738TRLO0-1
------------- --------- ----------- -------- -------------------
89 33.41 EUR 15:07:04 ISE 00451474434TRLO0-1
------------- --------- ----------- -------- -------------------
90 33.41 EUR 15:07:05 ISE 00451474448TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.41 EUR 15:07:05 ISE 00451474449TRLO0-1
------------- --------- ----------- -------- -------------------
86 33.41 EUR 15:09:03 ISE 00451475301TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.41 EUR 15:10:00 ISE 00451475582TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.4 EUR 15:10:04 ISE 00451475831TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.4 EUR 15:10:04 ISE 00451475832TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.4 EUR 15:11:03 ISE 00451476185TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.4 EUR 15:12:00 ISE 00451476382TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.38 EUR 15:12:04 ISE 00451476597TRLO0-1
------------- --------- ----------- -------- -------------------
139 33.39 EUR 15:14:02 ISE 00451477505TRLO0-1
------------- --------- ----------- -------- -------------------
99 33.39 EUR 15:15:01 ISE 00451477889TRLO0-1
------------- --------- ----------- -------- -------------------
104 33.41 EUR 15:16:00 ISE 00451478515TRLO0-1
------------- --------- ----------- -------- -------------------
83 33.41 EUR 15:16:02 ISE 00451478622TRLO0-1
------------- --------- ----------- -------- -------------------
157 33.43 EUR 15:17:04 ISE 00451479183TRLO0-1
------------- --------- ----------- -------- -------------------
68 33.43 EUR 15:18:00 ISE 00451479306TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.43 EUR 15:18:01 ISE 00451479399TRLO0-1
------------- --------- ----------- -------- -------------------
197 33.42 EUR 15:18:03 ISE 00451479691TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.42 EUR 15:18:03 ISE 00451479692TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.41 EUR 15:18:05 ISE 00451479925TRLO0-1
------------- --------- ----------- -------- -------------------
5 33.41 EUR 15:19:01 ISE 00451480077TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.41 EUR 15:19:02 ISE 00451480086TRLO0-1
------------- --------- ----------- -------- -------------------
112 33.41 EUR 15:20:02 ISE 00451480474TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.42 EUR 15:21:00 ISE 00451480907TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.42 EUR 15:21:03 ISE 00451481098TRLO0-1
------------- --------- ----------- -------- -------------------
289 33.43 EUR 15:22:02 ISE 00451481592TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.45 EUR 15:24:00 ISE 00451482262TRLO0-1
------------- --------- ----------- -------- -------------------
76 33.45 EUR 15:24:03 ISE 00451482486TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.45 EUR 15:24:03 ISE 00451482497TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.45 EUR 15:24:04 ISE 00451482576TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.45 EUR 15:25:01 ISE 00451482877TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.45 EUR 15:25:02 ISE 00451482901TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.48 EUR 15:26:00 ISE 00451483286TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.48 EUR 15:27:03 ISE 00451483873TRLO0-1
------------- --------- ----------- -------- -------------------
122 33.49 EUR 15:28:00 ISE 00451484055TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.46 EUR 15:28:04 ISE 00451484257TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.44 EUR 15:28:05 ISE 00451484402TRLO0-1
------------- --------- ----------- -------- -------------------
39 33.44 EUR 15:29:02 ISE 00451484511TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.44 EUR 15:29:03 ISE 00451484596TRLO0-1
------------- --------- ----------- -------- -------------------
107 33.45 EUR 15:30:04 ISE 00451485174TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.48 EUR 15:31:02 ISE 00451485425TRLO0-1
------------- --------- ----------- -------- -------------------
89 33.47 EUR 15:31:05 ISE 00451485643TRLO0-1
------------- --------- ----------- -------- -------------------
104 33.46 EUR 15:32:03 ISE 00451485901TRLO0-1
------------- --------- ----------- -------- -------------------
93 33.48 EUR 15:34:00 ISE 00451486485TRLO0-1
------------- --------- ----------- -------- -------------------
105 33.47 EUR 15:34:01 ISE 00451486538TRLO0-1
------------- --------- ----------- -------- -------------------
150 33.46 EUR 15:34:05 ISE 00451486755TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.46 EUR 15:35:05 ISE 00451486964TRLO0-1
------------- --------- ----------- -------- -------------------
111 33.46 EUR 15:36:02 ISE 00451487096TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.44 EUR 15:37:01 ISE 00451487332TRLO0-1
------------- --------- ----------- -------- -------------------
177 33.45 EUR 15:39:01 ISE 00451488010TRLO0-1
------------- --------- ----------- -------- -------------------
82 33.45 EUR 15:39:01 ISE 00451488022TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.44 EUR 15:39:05 ISE 00451488208TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.45 EUR 15:41:00 ISE 00451488708TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.45 EUR 15:42:01 ISE 00451488957TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.44 EUR 15:42:05 ISE 00451489192TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.44 EUR 15:43:00 ISE 00451489236TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.43 EUR 15:43:05 ISE 00451489493TRLO0-1
------------- --------- ----------- -------- -------------------
99 33.43 EUR 15:46:03 ISE 00451490398TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.43 EUR 15:46:03 ISE 00451490400TRLO0-1
------------- --------- ----------- -------- -------------------
163 33.43 EUR 15:46:03 ISE 00451490402TRLO0-1
------------- --------- ----------- -------- -------------------
71 33.42 EUR 15:46:05 ISE 00451490572TRLO0-1
------------- --------- ----------- -------- -------------------
113 33.42 EUR 15:47:04 ISE 00451490818TRLO0-1
------------- --------- ----------- -------- -------------------
68 33.42 EUR 15:48:03 ISE 00451491187TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.42 EUR 15:48:04 ISE 00451491286TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.42 EUR 15:49:01 ISE 00451491606TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.41 EUR 15:49:04 ISE 00451491838TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.44 EUR 15:50:03 ISE 00451492325TRLO0-1
------------- --------- ----------- -------- -------------------
219 33.45 EUR 15:52:04 ISE 00451493667TRLO0-1
------------- --------- ----------- -------- -------------------
76 33.45 EUR 15:52:04 ISE 00451493669TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.43 EUR 15:52:05 ISE 00451493896TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.43 EUR 15:54:00 ISE 00451494517TRLO0-1
------------- --------- ----------- -------- -------------------
26 33.43 EUR 15:54:01 ISE 00451494573TRLO0-1
------------- --------- ----------- -------- -------------------
16 33.43 EUR 15:54:01 ISE 00451494575TRLO0-1
------------- --------- ----------- -------- -------------------
95 33.43 EUR 15:54:05 ISE 00451495061TRLO0-1
------------- --------- ----------- -------- -------------------
1 33.43 EUR 15:54:05 ISE 00451495062TRLO0-1
------------- --------- ----------- -------- -------------------
72 33.43 EUR 15:55:04 ISE 00451495547TRLO0-1
------------- --------- ----------- -------- -------------------
21 33.43 EUR 15:55:04 ISE 00451495555TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.44 EUR 15:56:02 ISE 00451496118TRLO0-1
------------- --------- ----------- -------- -------------------
216 33.47 EUR 15:58:00 ISE 00451497338TRLO0-1
------------- --------- ----------- -------- -------------------
35 33.47 EUR 15:58:00 ISE 00451497341TRLO0-1
------------- --------- ----------- -------- -------------------
78 33.47 EUR 15:58:03 ISE 00451497665TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.47 EUR 15:58:05 ISE 00451497783TRLO0-1
------------- --------- ----------- -------- -------------------
119 33.47 EUR 15:59:02 ISE 00451498067TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.46 EUR 15:59:04 ISE 00451498497TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.46 EUR 16:00:01 ISE 00451499015TRLO0-1
------------- --------- ----------- -------- -------------------
44 33.47 EUR 16:01:01 ISE 00451499939TRLO0-1
------------- --------- ----------- -------- -------------------
188 33.47 EUR 16:01:01 ISE 00451499940TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.47 EUR 16:01:03 ISE 00451500221TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.48 EUR 16:02:00 ISE 00451500526TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.48 EUR 16:02:02 ISE 00451500739TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.48 EUR 16:02:04 ISE 00451500981TRLO0-1
------------- --------- ----------- -------- -------------------
159 33.48 EUR 16:03:00 ISE 00451501194TRLO0-1
------------- --------- ----------- -------- -------------------
116 33.48 EUR 16:04:00 ISE 00451501937TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.48 EUR 16:04:00 ISE 00451501940TRLO0-1
------------- --------- ----------- -------- -------------------
20 33.47 EUR 16:04:03 ISE 00451502384TRLO0-1
------------- --------- ----------- -------- -------------------
34 33.47 EUR 16:04:03 ISE 00451502385TRLO0-1
------------- --------- ----------- -------- -------------------
162 33.47 EUR 16:05:01 ISE 00451502698TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.46 EUR 16:05:03 ISE 00451502936TRLO0-1
------------- --------- ----------- -------- -------------------
96 33.46 EUR 16:06:03 ISE 00451503563TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.46 EUR 16:06:03 ISE 00451503575TRLO0-1
------------- --------- ----------- -------- -------------------
28 33.46 EUR 16:06:03 ISE 00451503582TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.46 EUR 16:06:04 ISE 00451503654TRLO0-1
------------- --------- ----------- -------- -------------------
14 33.46 EUR 16:06:05 ISE 00451503693TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.46 EUR 16:07:01 ISE 00451503910TRLO0-1
------------- --------- ----------- -------- -------------------
156 33.46 EUR 16:08:01 ISE 00451504541TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.45 EUR 16:08:02 ISE 00451504635TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.45 EUR 16:08:03 ISE 00451504825TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.46 EUR 16:09:01 ISE 00451505334TRLO0-1
------------- --------- ----------- -------- -------------------
80 33.46 EUR 16:09:04 ISE 00451505735TRLO0-1
------------- --------- ----------- -------- -------------------
142 33.46 EUR 16:10:02 ISE 00451506438TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.46 EUR 16:10:03 ISE 00451506607TRLO0-1
------------- --------- ----------- -------- -------------------
15 33.47 EUR 16:11:00 ISE 00451506866TRLO0-1
------------- --------- ----------- -------- -------------------
39 33.47 EUR 16:11:00 ISE 00451506867TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.47 EUR 16:11:01 ISE 00451507053TRLO0-1
------------- --------- ----------- -------- -------------------
33 33.47 EUR 16:11:01 ISE 00451507077TRLO0-1
------------- --------- ----------- -------- -------------------
128 33.47 EUR 16:12:00 ISE 00451507661TRLO0-1
------------- --------- ----------- -------- -------------------
106 33.47 EUR 16:12:04 ISE 00451508150TRLO0-1
------------- --------- ----------- -------- -------------------
119 33.47 EUR 16:13:01 ISE 00451508525TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.47 EUR 16:13:03 ISE 00451508620TRLO0-1
------------- --------- ----------- -------- -------------------
14 33.47 EUR 16:13:05 ISE 00451508871TRLO0-1
------------- --------- ----------- -------- -------------------
42 33.47 EUR 16:13:05 ISE 00451508872TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.47 EUR 16:14:00 ISE 00451509022TRLO0-1
------------- --------- ----------- -------- -------------------
16 33.47 EUR 16:14:01 ISE 00451509036TRLO0-1
------------- --------- ----------- -------- -------------------
169 33.47 EUR 16:15:00 ISE 00451509745TRLO0-1
------------- --------- ----------- -------- -------------------
181 33.46 EUR 16:15:03 ISE 00451510215TRLO0-1
------------- --------- ----------- -------- -------------------
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
POSCKODPOBDDDDK
(END) Dow Jones Newswires
November 08, 2019 02:00 ET (07:00 GMT)
1 Year Crh Chart |
1 Month Crh Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
