CRH PLC Transaction in Own Shares (4323W)
11 Dicembre 2019 - 08:00AM
UK Regulatory
TIDMCRH
RNS Number : 4323W
CRH PLC
11 December 2019
11(th) December 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 10(th) December 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: 54,483
--------------------------------- ----------------
Highest price paid per share: EUR34.77
--------------------------------- ----------------
Lowest price paid per share: EUR34.38
--------------------------------- ----------------
Volume weighted average price
paid: EUR34.5574
--------------------------------- ----------------
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
53,712,042 of its ordinary shares in treasury which represents
6.36% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 789,678,296 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 34.5574 54,483
--------------------- ---------------------- ---------------- -----------
Euronext Dublin
Number Price Per Currency Trade Time Trading MatchID
of Shares Share (EUR) Venue
271 34.75 EUR 08:00:02 ISE 00457989716TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.75 EUR 08:00:04 ISE 00457990544TRLO1-1
------------- --------- ----------- -------- -------------------
165 34.74 EUR 08:01:03 ISE 00457990773TRLO1-1
------------- --------- ----------- -------- -------------------
140 34.73 EUR 08:01:03 ISE 00457990774TRLO1-1
------------- --------- ----------- -------- -------------------
164 34.73 EUR 08:01:03 ISE 00457990775TRLO1-1
------------- --------- ----------- -------- -------------------
304 34.74 EUR 08:01:03 ISE 00457990776TRLO1-1
------------- --------- ----------- -------- -------------------
189 34.74 EUR 08:01:03 ISE 00457990777TRLO1-1
------------- --------- ----------- -------- -------------------
240 34.77 EUR 08:01:05 ISE 00457990869TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.76 EUR 08:01:05 ISE 00457990876TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.75 EUR 08:01:05 ISE 00457990891TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.73 EUR 08:02:00 ISE 00457990909TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.64 EUR 08:03:00 ISE 00457991211TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.75 EUR 08:05:05 ISE 00457992320TRLO1-1
------------- --------- ----------- -------- -------------------
42 34.77 EUR 08:05:05 ISE 00457992321TRLO1-1
------------- --------- ----------- -------- -------------------
12 34.76 EUR 08:06:00 ISE 00457992440TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.76 EUR 08:06:00 ISE 00457992441TRLO1-1
------------- --------- ----------- -------- -------------------
6 34.76 EUR 08:06:00 ISE 00457992455TRLO1-1
------------- --------- ----------- -------- -------------------
158 34.74 EUR 08:06:00 ISE 00457992472TRLO1-1
------------- --------- ----------- -------- -------------------
40 34.74 EUR 08:06:00 ISE 00457992474TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.75 EUR 08:06:00 ISE 00457992475TRLO1-1
------------- --------- ----------- -------- -------------------
19 34.73 EUR 08:06:04 ISE 00457992778TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.73 EUR 08:07:01 ISE 00457992880TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.73 EUR 08:08:01 ISE 00457993179TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.74 EUR 08:09:04 ISE 00457993610TRLO1-1
------------- --------- ----------- -------- -------------------
123 34.73 EUR 08:10:01 ISE 00457993740TRLO1-1
------------- --------- ----------- -------- -------------------
130 34.76 EUR 08:11:05 ISE 00457994092TRLO1-1
------------- --------- ----------- -------- -------------------
129 34.76 EUR 08:11:05 ISE 00457994093TRLO1-1
------------- --------- ----------- -------- -------------------
86 34.75 EUR 08:12:00 ISE 00457994116TRLO1-1
------------- --------- ----------- -------- -------------------
178 34.76 EUR 08:13:03 ISE 00457994546TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.75 EUR 08:13:03 ISE 00457994547TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.77 EUR 08:14:00 ISE 00457994655TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.75 EUR 08:14:03 ISE 00457994727TRLO1-1
------------- --------- ----------- -------- -------------------
142 34.73 EUR 08:15:02 ISE 00457995001TRLO1-1
------------- --------- ----------- -------- -------------------
88 34.73 EUR 08:17:02 ISE 00457996002TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.73 EUR 08:18:02 ISE 00457996258TRLO1-1
------------- --------- ----------- -------- -------------------
213 34.72 EUR 08:18:03 ISE 00457996350TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.72 EUR 08:20:02 ISE 00457996941TRLO1-1
------------- --------- ----------- -------- -------------------
354 34.71 EUR 08:21:01 ISE 00457997284TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.71 EUR 08:21:01 ISE 00457997285TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.7 EUR 08:21:02 ISE 00457997358TRLO1-1
------------- --------- ----------- -------- -------------------
103 34.65 EUR 08:22:03 ISE 00457997823TRLO1-1
------------- --------- ----------- -------- -------------------
118 34.65 EUR 08:23:01 ISE 00457997967TRLO1-1
------------- --------- ----------- -------- -------------------
37 34.65 EUR 08:23:01 ISE 00457997969TRLO1-1
------------- --------- ----------- -------- -------------------
14 34.65 EUR 08:23:01 ISE 00457997973TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.65 EUR 08:23:03 ISE 00457998051TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.65 EUR 08:26:01 ISE 00457999105TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.65 EUR 08:26:01 ISE 00457999115TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.67 EUR 08:27:04 ISE 00457999677TRLO1-1
------------- --------- ----------- -------- -------------------
37 34.67 EUR 08:27:04 ISE 00457999679TRLO1-1
------------- --------- ----------- -------- -------------------
208 34.67 EUR 08:27:04 ISE 00457999681TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.67 EUR 08:27:05 ISE 00457999715TRLO1-1
------------- --------- ----------- -------- -------------------
312 34.67 EUR 08:29:03 ISE 00458000508TRLO1-1
------------- --------- ----------- -------- -------------------
222 34.72 EUR 08:33:00 ISE 00458002337TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.72 EUR 08:33:00 ISE 00458002355TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.67 EUR 08:33:03 ISE 00458002645TRLO1-1
------------- --------- ----------- -------- -------------------
172 34.7 EUR 08:36:01 ISE 00458003664TRLO1-1
------------- --------- ----------- -------- -------------------
79 34.7 EUR 08:36:01 ISE 00458003667TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.7 EUR 08:36:01 ISE 00458003672TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.7 EUR 08:36:01 ISE 00458003673TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.71 EUR 08:39:00 ISE 00458004548TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.7 EUR 08:40:00 ISE 00458005009TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.7 EUR 08:40:00 ISE 00458005013TRLO1-1
------------- --------- ----------- -------- -------------------
141 34.7 EUR 08:40:00 ISE 00458005017TRLO1-1
------------- --------- ----------- -------- -------------------
181 34.7 EUR 08:40:00 ISE 00458005025TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.69 EUR 08:40:04 ISE 00458005206TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.69 EUR 08:41:02 ISE 00458005367TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.67 EUR 08:43:00 ISE 00458006010TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.67 EUR 08:43:00 ISE 00458006011TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.67 EUR 08:43:05 ISE 00458006332TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.67 EUR 08:44:01 ISE 00458006470TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.67 EUR 08:44:03 ISE 00458006554TRLO1-1
------------- --------- ----------- -------- -------------------
194 34.71 EUR 08:47:02 ISE 00458007863TRLO1-1
------------- --------- ----------- -------- -------------------
219 34.71 EUR 08:47:02 ISE 00458007875TRLO1-1
------------- --------- ----------- -------- -------------------
8 34.71 EUR 08:47:02 ISE 00458007879TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.71 EUR 08:48:03 ISE 00458008248TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.71 EUR 08:48:03 ISE 00458008258TRLO1-1
------------- --------- ----------- -------- -------------------
141 34.72 EUR 08:49:04 ISE 00458008622TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.72 EUR 08:49:04 ISE 00458008623TRLO1-1
------------- --------- ----------- -------- -------------------
183 34.66 EUR 08:52:03 ISE 00458009819TRLO1-1
------------- --------- ----------- -------- -------------------
30 34.66 EUR 08:52:03 ISE 00458009820TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.66 EUR 08:52:03 ISE 00458009822TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.65 EUR 08:52:04 ISE 00458009920TRLO1-1
------------- --------- ----------- -------- -------------------
14 34.65 EUR 08:52:04 ISE 00458009921TRLO1-1
------------- --------- ----------- -------- -------------------
46 34.65 EUR 08:52:04 ISE 00458009922TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.65 EUR 08:52:04 ISE 00458009923TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.65 EUR 08:52:04 ISE 00458009933TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.65 EUR 08:52:04 ISE 00458009934TRLO1-1
------------- --------- ----------- -------- -------------------
147 34.65 EUR 08:52:04 ISE 00458009935TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.65 EUR 08:52:04 ISE 00458009948TRLO1-1
------------- --------- ----------- -------- -------------------
163 34.65 EUR 08:52:04 ISE 00458009950TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.65 EUR 08:52:04 ISE 00458009963TRLO1-1
------------- --------- ----------- -------- -------------------
102 34.63 EUR 08:55:00 ISE 00458011183TRLO1-1
------------- --------- ----------- -------- -------------------
118 34.63 EUR 08:55:00 ISE 00458011193TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.62 EUR 08:55:02 ISE 00458011375TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.62 EUR 08:55:04 ISE 00458011504TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.6 EUR 08:56:00 ISE 00458011621TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.59 EUR 08:56:02 ISE 00458011765TRLO1-1
------------- --------- ----------- -------- -------------------
83 34.59 EUR 08:57:04 ISE 00458012186TRLO1-1
------------- --------- ----------- -------- -------------------
125 34.59 EUR 08:57:04 ISE 00458012187TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.59 EUR 08:58:00 ISE 00458012334TRLO1-1
------------- --------- ----------- -------- -------------------
80 34.58 EUR 08:59:00 ISE 00458012589TRLO1-1
------------- --------- ----------- -------- -------------------
28 34.58 EUR 08:59:00 ISE 00458012591TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.58 EUR 09:00:02 ISE 00458013107TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.58 EUR 09:00:02 ISE 00458013108TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.6 EUR 09:01:05 ISE 00458013805TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.6 EUR 09:01:05 ISE 00458013807TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.58 EUR 09:02:02 ISE 00458014105TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.58 EUR 09:02:02 ISE 00458014106TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.57 EUR 09:03:00 ISE 00458014317TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.57 EUR 09:03:04 ISE 00458014595TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.57 EUR 09:03:04 ISE 00458014597TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.56 EUR 09:03:05 ISE 00458014707TRLO1-1
------------- --------- ----------- -------- -------------------
205 34.57 EUR 09:04:05 ISE 00458014982TRLO1-1
------------- --------- ----------- -------- -------------------
25 34.56 EUR 09:05:03 ISE 00458015188TRLO1-1
------------- --------- ----------- -------- -------------------
51 34.56 EUR 09:05:04 ISE 00458015284TRLO1-1
------------- --------- ----------- -------- -------------------
67 34.56 EUR 09:05:05 ISE 00458015341TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.56 EUR 09:06:02 ISE 00458015495TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.56 EUR 09:06:03 ISE 00458015546TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.56 EUR 09:07:00 ISE 00458015694TRLO1-1
------------- --------- ----------- -------- -------------------
23 34.57 EUR 09:08:03 ISE 00458016118TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.57 EUR 09:08:03 ISE 00458016119TRLO1-1
------------- --------- ----------- -------- -------------------
34 34.57 EUR 09:08:03 ISE 00458016120TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.57 EUR 09:08:03 ISE 00458016121TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.57 EUR 09:09:01 ISE 00458016375TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.57 EUR 09:09:01 ISE 00458016378TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.57 EUR 09:09:01 ISE 00458016379TRLO1-1
------------- --------- ----------- -------- -------------------
88 34.56 EUR 09:10:01 ISE 00458016780TRLO1-1
------------- --------- ----------- -------- -------------------
20 34.57 EUR 09:10:02 ISE 00458016868TRLO1-1
------------- --------- ----------- -------- -------------------
35 34.57 EUR 09:10:02 ISE 00458016869TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.57 EUR 09:10:02 ISE 00458016877TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.57 EUR 09:10:02 ISE 00458016878TRLO1-1
------------- --------- ----------- -------- -------------------
257 34.57 EUR 09:10:02 ISE 00458016879TRLO1-1
------------- --------- ----------- -------- -------------------
257 34.57 EUR 09:10:02 ISE 00458016880TRLO1-1
------------- --------- ----------- -------- -------------------
257 34.57 EUR 09:10:02 ISE 00458016881TRLO1-1
------------- --------- ----------- -------- -------------------
26 34.57 EUR 09:10:02 ISE 00458016882TRLO1-1
------------- --------- ----------- -------- -------------------
231 34.57 EUR 09:10:02 ISE 00458016883TRLO1-1
------------- --------- ----------- -------- -------------------
37 34.57 EUR 09:10:02 ISE 00458016884TRLO1-1
------------- --------- ----------- -------- -------------------
257 34.57 EUR 09:10:02 ISE 00458016893TRLO1-1
------------- --------- ----------- -------- -------------------
177 34.57 EUR 09:10:02 ISE 00458016894TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.57 EUR 09:10:05 ISE 00458017032TRLO1-1
------------- --------- ----------- -------- -------------------
180 34.57 EUR 09:10:05 ISE 00458017035TRLO1-1
------------- --------- ----------- -------- -------------------
88 34.57 EUR 09:12:00 ISE 00458017364TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.57 EUR 09:12:04 ISE 00458017531TRLO1-1
------------- --------- ----------- -------- -------------------
118 34.55 EUR 09:13:02 ISE 00458017835TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.55 EUR 09:13:02 ISE 00458017836TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.52 EUR 09:14:00 ISE 00458018007TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.51 EUR 09:14:01 ISE 00458018053TRLO1-1
------------- --------- ----------- -------- -------------------
30 34.54 EUR 09:15:04 ISE 00458018690TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.54 EUR 09:15:04 ISE 00458018691TRLO1-1
------------- --------- ----------- -------- -------------------
89 34.55 EUR 09:16:00 ISE 00458018874TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.55 EUR 09:16:00 ISE 00458018875TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.55 EUR 09:16:00 ISE 00458018879TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.55 EUR 09:16:00 ISE 00458018887TRLO1-1
------------- --------- ----------- -------- -------------------
31 34.55 EUR 09:16:00 ISE 00458018888TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.55 EUR 09:16:00 ISE 00458018889TRLO1-1
------------- --------- ----------- -------- -------------------
150 34.54 EUR 09:17:00 ISE 00458019313TRLO1-1
------------- --------- ----------- -------- -------------------
234 34.54 EUR 09:17:00 ISE 00458019315TRLO1-1
------------- --------- ----------- -------- -------------------
79 34.54 EUR 09:17:00 ISE 00458019322TRLO1-1
------------- --------- ----------- -------- -------------------
210 34.52 EUR 09:18:01 ISE 00458019979TRLO1-1
------------- --------- ----------- -------- -------------------
197 34.52 EUR 09:19:00 ISE 00458020193TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.52 EUR 09:19:00 ISE 00458020195TRLO1-1
------------- --------- ----------- -------- -------------------
192 34.52 EUR 09:19:00 ISE 00458020198TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.52 EUR 09:19:00 ISE 00458020199TRLO1-1
------------- --------- ----------- -------- -------------------
282 34.52 EUR 09:19:00 ISE 00458020200TRLO1-1
------------- --------- ----------- -------- -------------------
29 34.52 EUR 09:19:00 ISE 00458020202TRLO1-1
------------- --------- ----------- -------- -------------------
19 34.52 EUR 09:19:00 ISE 00458020203TRLO1-1
------------- --------- ----------- -------- -------------------
128 34.52 EUR 09:19:00 ISE 00458020204TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.52 EUR 09:19:00 ISE 00458020205TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.52 EUR 09:19:00 ISE 00458020206TRLO1-1
------------- --------- ----------- -------- -------------------
22 34.51 EUR 09:21:03 ISE 00458020874TRLO1-1
------------- --------- ----------- -------- -------------------
2 34.51 EUR 09:21:03 ISE 00458020875TRLO1-1
------------- --------- ----------- -------- -------------------
159 34.51 EUR 09:21:03 ISE 00458020876TRLO1-1
------------- --------- ----------- -------- -------------------
14 34.51 EUR 09:21:03 ISE 00458020877TRLO1-1
------------- --------- ----------- -------- -------------------
197 34.51 EUR 09:21:03 ISE 00458020878TRLO1-1
------------- --------- ----------- -------- -------------------
197 34.51 EUR 09:21:03 ISE 00458020880TRLO1-1
------------- --------- ----------- -------- -------------------
586 34.51 EUR 09:21:03 ISE 00458020881TRLO1-1
------------- --------- ----------- -------- -------------------
197 34.51 EUR 09:21:04 ISE 00458020966TRLO1-1
------------- --------- ----------- -------- -------------------
71 34.51 EUR 09:22:01 ISE 00458021184TRLO1-1
------------- --------- ----------- -------- -------------------
119 34.5 EUR 09:23:00 ISE 00458021440TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.47 EUR 09:23:01 ISE 00458021477TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.46 EUR 09:24:05 ISE 00458022007TRLO1-1
------------- --------- ----------- -------- -------------------
39 34.46 EUR 09:24:05 ISE 00458022011TRLO1-1
------------- --------- ----------- -------- -------------------
106 34.46 EUR 09:25:04 ISE 00458022213TRLO1-1
------------- --------- ----------- -------- -------------------
158 34.44 EUR 09:26:02 ISE 00458022452TRLO1-1
------------- --------- ----------- -------- -------------------
103 34.44 EUR 09:26:02 ISE 00458022453TRLO1-1
------------- --------- ----------- -------- -------------------
146 34.43 EUR 09:27:04 ISE 00458022744TRLO1-1
------------- --------- ----------- -------- -------------------
154 34.42 EUR 09:27:05 ISE 00458022802TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.44 EUR 09:29:00 ISE 00458023128TRLO1-1
------------- --------- ----------- -------- -------------------
281 34.45 EUR 09:30:00 ISE 00458023433TRLO1-1
------------- --------- ----------- -------- -------------------
99 34.45 EUR 09:30:00 ISE 00458023444TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.44 EUR 09:30:01 ISE 00458023611TRLO1-1
------------- --------- ----------- -------- -------------------
119 34.45 EUR 09:31:01 ISE 00458024038TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.45 EUR 09:31:01 ISE 00458024041TRLO1-1
------------- --------- ----------- -------- -------------------
185 34.5 EUR 09:34:01 ISE 00458025180TRLO1-1
------------- --------- ----------- -------- -------------------
130 34.5 EUR 09:34:01 ISE 00458025184TRLO1-1
------------- --------- ----------- -------- -------------------
46 34.5 EUR 09:34:01 ISE 00458025188TRLO1-1
------------- --------- ----------- -------- -------------------
35 34.5 EUR 09:34:01 ISE 00458025191TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.5 EUR 09:34:01 ISE 00458025199TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.5 EUR 09:34:01 ISE 00458025203TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.49 EUR 09:34:02 ISE 00458025238TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.48 EUR 09:34:03 ISE 00458025294TRLO1-1
------------- --------- ----------- -------- -------------------
214 34.47 EUR 09:35:04 ISE 00458025679TRLO1-1
------------- --------- ----------- -------- -------------------
151 34.46 EUR 09:36:01 ISE 00458025855TRLO1-1
------------- --------- ----------- -------- -------------------
386 34.41 EUR 09:38:05 ISE 00458026607TRLO1-1
------------- --------- ----------- -------- -------------------
13 34.41 EUR 09:38:05 ISE 00458026613TRLO1-1
------------- --------- ----------- -------- -------------------
84 34.41 EUR 09:38:05 ISE 00458026626TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.39 EUR 09:39:01 ISE 00458026953TRLO1-1
------------- --------- ----------- -------- -------------------
156 34.4 EUR 09:40:01 ISE 00458027352TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.4 EUR 09:41:00 ISE 00458027539TRLO1-1
------------- --------- ----------- -------- -------------------
527 34.4 EUR 09:41:01 ISE 00458027566TRLO1-1
------------- --------- ----------- -------- -------------------
527 34.4 EUR 09:41:01 ISE 00458027567TRLO1-1
------------- --------- ----------- -------- -------------------
309 34.4 EUR 09:41:05 ISE 00458027701TRLO1-1
------------- --------- ----------- -------- -------------------
205 34.4 EUR 09:43:00 ISE 00458027980TRLO1-1
------------- --------- ----------- -------- -------------------
13 34.4 EUR 09:43:00 ISE 00458027983TRLO1-1
------------- --------- ----------- -------- -------------------
205 34.4 EUR 09:43:00 ISE 00458027984TRLO1-1
------------- --------- ----------- -------- -------------------
469 34.4 EUR 09:43:00 ISE 00458027985TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.4 EUR 09:43:00 ISE 00458027988TRLO1-1
------------- --------- ----------- -------- -------------------
187 34.4 EUR 09:43:00 ISE 00458027999TRLO1-1
------------- --------- ----------- -------- -------------------
423 34.41 EUR 09:44:03 ISE 00458028521TRLO1-1
------------- --------- ----------- -------- -------------------
167 34.41 EUR 09:45:01 ISE 00458028690TRLO1-1
------------- --------- ----------- -------- -------------------
124 34.41 EUR 09:46:02 ISE 00458029338TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.41 EUR 09:46:03 ISE 00458029347TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.43 EUR 09:47:05 ISE 00458030117TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.43 EUR 09:47:05 ISE 00458030127TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.43 EUR 09:47:05 ISE 00458030152TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.43 EUR 09:47:05 ISE 00458030172TRLO1-1
------------- --------- ----------- -------- -------------------
9 34.43 EUR 09:47:05 ISE 00458030173TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.44 EUR 09:49:05 ISE 00458030854TRLO1-1
------------- --------- ----------- -------- -------------------
258 34.43 EUR 09:50:00 ISE 00458030901TRLO1-1
------------- --------- ----------- -------- -------------------
151 34.43 EUR 09:50:00 ISE 00458030905TRLO1-1
------------- --------- ----------- -------- -------------------
154 34.43 EUR 09:50:00 ISE 00458030910TRLO1-1
------------- --------- ----------- -------- -------------------
167 34.43 EUR 09:50:00 ISE 00458030911TRLO1-1
------------- --------- ----------- -------- -------------------
258 34.42 EUR 09:51:00 ISE 00458031357TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.42 EUR 09:51:00 ISE 00458031383TRLO1-1
------------- --------- ----------- -------- -------------------
135 34.41 EUR 09:51:05 ISE 00458031590TRLO1-1
------------- --------- ----------- -------- -------------------
94 34.41 EUR 09:51:05 ISE 00458031592TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.4 EUR 09:52:00 ISE 00458031692TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.38 EUR 09:52:02 ISE 00458031899TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.41 EUR 09:55:02 ISE 00458033102TRLO1-1
------------- --------- ----------- -------- -------------------
293 34.4 EUR 09:55:03 ISE 00458033237TRLO1-1
------------- --------- ----------- -------- -------------------
207 34.4 EUR 09:55:03 ISE 00458033238TRLO1-1
------------- --------- ----------- -------- -------------------
150 34.4 EUR 09:55:05 ISE 00458033376TRLO1-1
------------- --------- ----------- -------- -------------------
24 34.4 EUR 09:55:05 ISE 00458033377TRLO1-1
------------- --------- ----------- -------- -------------------
119 34.4 EUR 09:55:05 ISE 00458033378TRLO1-1
------------- --------- ----------- -------- -------------------
283 34.41 EUR 09:56:05 ISE 00458033737TRLO1-1
------------- --------- ----------- -------- -------------------
83 34.41 EUR 09:56:05 ISE 00458033741TRLO1-1
------------- --------- ----------- -------- -------------------
208 34.42 EUR 09:58:00 ISE 00458034334TRLO1-1
------------- --------- ----------- -------- -------------------
130 34.42 EUR 09:59:02 ISE 00458034755TRLO1-1
------------- --------- ----------- -------- -------------------
106 34.41 EUR 10:00:00 ISE 00458035008TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.41 EUR 10:00:00 ISE 00458035011TRLO1-1
------------- --------- ----------- -------- -------------------
25 34.46 EUR 10:01:01 ISE 00458036785TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.46 EUR 10:01:01 ISE 00458036791TRLO1-1
------------- --------- ----------- -------- -------------------
233 34.46 EUR 10:01:01 ISE 00458036804TRLO1-1
------------- --------- ----------- -------- -------------------
175 34.53 EUR 10:03:04 ISE 00458038900TRLO1-1
------------- --------- ----------- -------- -------------------
67 34.53 EUR 10:05:02 ISE 00458039701TRLO1-1
------------- --------- ----------- -------- -------------------
526 34.53 EUR 10:05:05 ISE 00458040031TRLO1-1
------------- --------- ----------- -------- -------------------
422 34.53 EUR 10:06:00 ISE 00458040089TRLO1-1
------------- --------- ----------- -------- -------------------
231 34.53 EUR 10:06:00 ISE 00458040093TRLO1-1
------------- --------- ----------- -------- -------------------
154 34.55 EUR 10:10:00 ISE 00458041880TRLO1-1
------------- --------- ----------- -------- -------------------
51 34.55 EUR 10:10:00 ISE 00458041882TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.55 EUR 10:10:00 ISE 00458041886TRLO1-1
------------- --------- ----------- -------- -------------------
195 34.58 EUR 10:11:00 ISE 00458042213TRLO1-1
------------- --------- ----------- -------- -------------------
213 34.58 EUR 10:12:04 ISE 00458042960TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.58 EUR 10:12:04 ISE 00458042961TRLO1-1
------------- --------- ----------- -------- -------------------
241 34.56 EUR 10:14:05 ISE 00458043833TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.54 EUR 10:15:01 ISE 00458044005TRLO1-1
------------- --------- ----------- -------- -------------------
143 34.56 EUR 10:16:01 ISE 00458044890TRLO1-1
------------- --------- ----------- -------- -------------------
289 34.57 EUR 10:17:04 ISE 00458045552TRLO1-1
------------- --------- ----------- -------- -------------------
158 34.56 EUR 10:19:01 ISE 00458046000TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.56 EUR 10:19:01 ISE 00458046001TRLO1-1
------------- --------- ----------- -------- -------------------
72 34.56 EUR 10:19:01 ISE 00458046002TRLO1-1
------------- --------- ----------- -------- -------------------
240 34.57 EUR 10:20:05 ISE 00458046673TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.57 EUR 10:20:05 ISE 00458046680TRLO1-1
------------- --------- ----------- -------- -------------------
103 34.59 EUR 10:22:01 ISE 00458047371TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.59 EUR 10:22:01 ISE 00458047375TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.59 EUR 10:22:01 ISE 00458047378TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.58 EUR 10:24:03 ISE 00458048205TRLO1-1
------------- --------- ----------- -------- -------------------
125 34.58 EUR 10:24:03 ISE 00458048206TRLO1-1
------------- --------- ----------- -------- -------------------
213 34.6 EUR 10:27:04 ISE 00458049201TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.6 EUR 10:27:04 ISE 00458049202TRLO1-1
------------- --------- ----------- -------- -------------------
106 34.6 EUR 10:28:03 ISE 00458049484TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.59 EUR 10:29:03 ISE 00458050020TRLO1-1
------------- --------- ----------- -------- -------------------
22 34.59 EUR 10:30:03 ISE 00458050569TRLO1-1
------------- --------- ----------- -------- -------------------
189 34.58 EUR 10:31:03 ISE 00458051058TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.6 EUR 10:36:04 ISE 00458052858TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.6 EUR 10:36:05 ISE 00458052907TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.6 EUR 10:36:05 ISE 00458052908TRLO1-1
------------- --------- ----------- -------- -------------------
749 34.61 EUR 10:38:00 ISE 00458053236TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.61 EUR 10:38:00 ISE 00458053240TRLO1-1
------------- --------- ----------- -------- -------------------
198 34.62 EUR 10:40:00 ISE 00458053978TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.61 EUR 10:40:01 ISE 00458054098TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.6 EUR 10:41:02 ISE 00458054492TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.64 EUR 10:44:05 ISE 00458055535TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.64 EUR 10:44:05 ISE 00458055537TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.63 EUR 10:45:02 ISE 00458055776TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.62 EUR 10:46:00 ISE 00458056302TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.62 EUR 10:47:01 ISE 00458056705TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.62 EUR 10:47:04 ISE 00458056835TRLO1-1
------------- --------- ----------- -------- -------------------
122 34.63 EUR 10:49:03 ISE 00458057571TRLO1-1
------------- --------- ----------- -------- -------------------
9 34.63 EUR 10:49:03 ISE 00458057572TRLO1-1
------------- --------- ----------- -------- -------------------
70 34.63 EUR 10:49:03 ISE 00458057573TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.63 EUR 10:49:05 ISE 00458057655TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.63 EUR 10:50:00 ISE 00458057738TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.64 EUR 10:52:01 ISE 00458058442TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.63 EUR 10:52:01 ISE 00458058480TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.65 EUR 10:53:03 ISE 00458058929TRLO1-1
------------- --------- ----------- -------- -------------------
359 34.64 EUR 10:53:04 ISE 00458058981TRLO1-1
------------- --------- ----------- -------- -------------------
166 34.64 EUR 10:53:04 ISE 00458058988TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.63 EUR 10:54:02 ISE 00458059264TRLO1-1
------------- --------- ----------- -------- -------------------
235 34.61 EUR 10:57:01 ISE 00458060247TRLO1-1
------------- --------- ----------- -------- -------------------
208 34.61 EUR 10:57:02 ISE 00458060270TRLO1-1
------------- --------- ----------- -------- -------------------
206 34.61 EUR 11:00:00 ISE 00458061162TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.61 EUR 11:00:00 ISE 00458061180TRLO1-1
------------- --------- ----------- -------- -------------------
146 34.6 EUR 11:02:00 ISE 00458061991TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.6 EUR 11:02:00 ISE 00458061992TRLO1-1
------------- --------- ----------- -------- -------------------
98 34.6 EUR 11:02:00 ISE 00458061998TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.59 EUR 11:03:00 ISE 00458062424TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.58 EUR 11:03:02 ISE 00458062604TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.57 EUR 11:03:05 ISE 00458062708TRLO1-1
------------- --------- ----------- -------- -------------------
84 34.57 EUR 11:04:04 ISE 00458063033TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.56 EUR 11:06:01 ISE 00458063506TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.55 EUR 11:07:00 ISE 00458063814TRLO1-1
------------- --------- ----------- -------- -------------------
33 34.59 EUR 11:08:04 ISE 00458064264TRLO1-1
------------- --------- ----------- -------- -------------------
31 34.6 EUR 11:08:05 ISE 00458064342TRLO1-1
------------- --------- ----------- -------- -------------------
14 34.6 EUR 11:08:05 ISE 00458064344TRLO1-1
------------- --------- ----------- -------- -------------------
309 34.62 EUR 11:10:00 ISE 00458064778TRLO1-1
------------- --------- ----------- -------- -------------------
148 34.62 EUR 11:10:00 ISE 00458064811TRLO1-1
------------- --------- ----------- -------- -------------------
128 34.63 EUR 11:12:05 ISE 00458065650TRLO1-1
------------- --------- ----------- -------- -------------------
49 34.63 EUR 11:12:05 ISE 00458065651TRLO1-1
------------- --------- ----------- -------- -------------------
258 34.63 EUR 11:12:05 ISE 00458065652TRLO1-1
------------- --------- ----------- -------- -------------------
88 34.62 EUR 11:19:02 ISE 00458067848TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.62 EUR 11:19:02 ISE 00458067849TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.62 EUR 11:19:03 ISE 00458067938TRLO1-1
------------- --------- ----------- -------- -------------------
370 34.61 EUR 11:19:05 ISE 00458068071TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.61 EUR 11:21:00 ISE 00458068475TRLO1-1
------------- --------- ----------- -------- -------------------
44 34.61 EUR 11:21:00 ISE 00458068476TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.61 EUR 11:21:04 ISE 00458068652TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.61 EUR 11:23:02 ISE 00458069105TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.59 EUR 11:24:01 ISE 00458069564TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.56 EUR 11:26:03 ISE 00458070426TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.56 EUR 11:26:03 ISE 00458070427TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.54 EUR 11:27:04 ISE 00458071191TRLO1-1
------------- --------- ----------- -------- -------------------
384 34.53 EUR 11:30:04 ISE 00458072706TRLO1-1
------------- --------- ----------- -------- -------------------
190 34.53 EUR 11:30:04 ISE 00458072720TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.54 EUR 11:32:01 ISE 00458073522TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.54 EUR 11:32:03 ISE 00458073588TRLO1-1
------------- --------- ----------- -------- -------------------
182 34.54 EUR 11:32:03 ISE 00458073617TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.53 EUR 11:33:04 ISE 00458073949TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.55 EUR 11:36:00 ISE 00458074831TRLO1-1
------------- --------- ----------- -------- -------------------
40 34.55 EUR 11:36:00 ISE 00458074839TRLO1-1
------------- --------- ----------- -------- -------------------
570 34.54 EUR 11:37:02 ISE 00458075125TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.54 EUR 11:37:02 ISE 00458075126TRLO1-1
------------- --------- ----------- -------- -------------------
30 34.54 EUR 11:37:02 ISE 00458075127TRLO1-1
------------- --------- ----------- -------- -------------------
213 34.52 EUR 11:38:05 ISE 00458075544TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.53 EUR 11:42:00 ISE 00458076191TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.53 EUR 11:42:00 ISE 00458076192TRLO1-1
------------- --------- ----------- -------- -------------------
125 34.53 EUR 11:42:00 ISE 00458076193TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.53 EUR 11:42:03 ISE 00458076332TRLO1-1
------------- --------- ----------- -------- -------------------
130 34.52 EUR 11:44:01 ISE 00458076839TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.52 EUR 11:44:01 ISE 00458076840TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.52 EUR 11:44:04 ISE 00458076901TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.52 EUR 11:49:05 ISE 00458078448TRLO1-1
------------- --------- ----------- -------- -------------------
451 34.54 EUR 11:51:05 ISE 00458079268TRLO1-1
------------- --------- ----------- -------- -------------------
104 34.54 EUR 11:51:05 ISE 00458079270TRLO1-1
------------- --------- ----------- -------- -------------------
329 34.54 EUR 11:52:02 ISE 00458079421TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.53 EUR 11:52:02 ISE 00458079479TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.52 EUR 11:52:05 ISE 00458079568TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.52 EUR 11:53:02 ISE 00458079673TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.51 EUR 11:53:05 ISE 00458079814TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.52 EUR 11:58:05 ISE 00458080980TRLO1-1
------------- --------- ----------- -------- -------------------
141 34.52 EUR 11:59:01 ISE 00458081121TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.52 EUR 11:59:01 ISE 00458081124TRLO1-1
------------- --------- ----------- -------- -------------------
142 34.52 EUR 11:59:05 ISE 00458081379TRLO1-1
------------- --------- ----------- -------- -------------------
92 34.53 EUR 12:00:04 ISE 00458081604TRLO1-1
------------- --------- ----------- -------- -------------------
290 34.52 EUR 12:01:02 ISE 00458081785TRLO1-1
------------- --------- ----------- -------- -------------------
70 34.52 EUR 12:01:02 ISE 00458081797TRLO1-1
------------- --------- ----------- -------- -------------------
172 34.51 EUR 12:01:03 ISE 00458081851TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.52 EUR 12:02:02 ISE 00458082371TRLO1-1
------------- --------- ----------- -------- -------------------
389 34.53 EUR 12:04:04 ISE 00458083248TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.52 EUR 12:05:00 ISE 00458083352TRLO1-1
------------- --------- ----------- -------- -------------------
363 34.52 EUR 12:07:01 ISE 00458084093TRLO1-1
------------- --------- ----------- -------- -------------------
243 34.5 EUR 12:12:01 ISE 00458085374TRLO1-1
------------- --------- ----------- -------- -------------------
211 34.5 EUR 12:12:01 ISE 00458085375TRLO1-1
------------- --------- ----------- -------- -------------------
313 34.5 EUR 12:12:01 ISE 00458085376TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.5 EUR 12:12:03 ISE 00458085470TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.49 EUR 12:13:00 ISE 00458085609TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.48 EUR 12:13:01 ISE 00458085678TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.49 EUR 12:15:00 ISE 00458086070TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.49 EUR 12:15:00 ISE 00458086071TRLO1-1
------------- --------- ----------- -------- -------------------
125 34.49 EUR 12:15:04 ISE 00458086338TRLO1-1
------------- --------- ----------- -------- -------------------
135 34.49 EUR 12:15:04 ISE 00458086342TRLO1-1
------------- --------- ----------- -------- -------------------
50 34.5 EUR 12:18:03 ISE 00458087234TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.5 EUR 12:18:03 ISE 00458087242TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.5 EUR 12:18:04 ISE 00458087243TRLO1-1
------------- --------- ----------- -------- -------------------
21 34.5 EUR 12:18:04 ISE 00458087244TRLO1-1
------------- --------- ----------- -------- -------------------
6 34.5 EUR 12:18:04 ISE 00458087247TRLO1-1
------------- --------- ----------- -------- -------------------
88 34.5 EUR 12:18:04 ISE 00458087267TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.5 EUR 12:19:01 ISE 00458087405TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.5 EUR 12:20:00 ISE 00458087609TRLO1-1
------------- --------- ----------- -------- -------------------
99 34.51 EUR 12:21:03 ISE 00458088164TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.51 EUR 12:21:03 ISE 00458088171TRLO1-1
------------- --------- ----------- -------- -------------------
89 34.51 EUR 12:21:03 ISE 00458088220TRLO1-1
------------- --------- ----------- -------- -------------------
379 34.51 EUR 12:23:05 ISE 00458088978TRLO1-1
------------- --------- ----------- -------- -------------------
94 34.51 EUR 12:24:01 ISE 00458089074TRLO1-1
------------- --------- ----------- -------- -------------------
126 34.5 EUR 12:24:03 ISE 00458089225TRLO1-1
------------- --------- ----------- -------- -------------------
210 34.51 EUR 12:27:05 ISE 00458090173TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.51 EUR 12:27:05 ISE 00458090174TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.51 EUR 12:27:05 ISE 00458090175TRLO1-1
------------- --------- ----------- -------- -------------------
48 34.51 EUR 12:28:05 ISE 00458090540TRLO1-1
------------- --------- ----------- -------- -------------------
168 34.51 EUR 12:31:01 ISE 00458091523TRLO1-1
------------- --------- ----------- -------- -------------------
85 34.52 EUR 12:33:00 ISE 00458092010TRLO1-1
------------- --------- ----------- -------- -------------------
92 34.52 EUR 12:33:00 ISE 00458092016TRLO1-1
------------- --------- ----------- -------- -------------------
226 34.52 EUR 12:35:05 ISE 00458092834TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.52 EUR 12:35:05 ISE 00458092835TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.52 EUR 12:35:05 ISE 00458092841TRLO1-1
------------- --------- ----------- -------- -------------------
23 34.52 EUR 12:35:05 ISE 00458092842TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.52 EUR 12:35:05 ISE 00458092844TRLO1-1
------------- --------- ----------- -------- -------------------
164 34.53 EUR 12:36:01 ISE 00458092892TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.53 EUR 12:37:04 ISE 00458093399TRLO1-1
------------- --------- ----------- -------- -------------------
6 34.53 EUR 12:37:04 ISE 00458093400TRLO1-1
------------- --------- ----------- -------- -------------------
161 34.53 EUR 12:38:01 ISE 00458093570TRLO1-1
------------- --------- ----------- -------- -------------------
9 34.57 EUR 12:39:03 ISE 00458094369TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.57 EUR 12:39:03 ISE 00458094370TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.57 EUR 12:39:04 ISE 00458094449TRLO1-1
------------- --------- ----------- -------- -------------------
35 34.58 EUR 12:43:01 ISE 00458095235TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.58 EUR 12:44:02 ISE 00458095504TRLO1-1
------------- --------- ----------- -------- -------------------
235 34.58 EUR 12:46:05 ISE 00458096349TRLO1-1
------------- --------- ----------- -------- -------------------
319 34.58 EUR 12:51:01 ISE 00458097456TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.58 EUR 12:51:01 ISE 00458097457TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.58 EUR 12:51:01 ISE 00458097458TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.57 EUR 12:52:02 ISE 00458097780TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.55 EUR 12:52:04 ISE 00458097944TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.56 EUR 13:00:05 ISE 00458100148TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.56 EUR 13:01:00 ISE 00458100186TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.56 EUR 13:01:01 ISE 00458100291TRLO1-1
------------- --------- ----------- -------- -------------------
94 34.56 EUR 13:02:02 ISE 00458100778TRLO1-1
------------- --------- ----------- -------- -------------------
85 34.56 EUR 13:02:02 ISE 00458100810TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.56 EUR 13:02:02 ISE 00458100819TRLO1-1
------------- --------- ----------- -------- -------------------
34 34.57 EUR 13:06:01 ISE 00458101831TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.57 EUR 13:06:01 ISE 00458101834TRLO1-1
------------- --------- ----------- -------- -------------------
26 34.57 EUR 13:06:01 ISE 00458101836TRLO1-1
------------- --------- ----------- -------- -------------------
25 34.58 EUR 13:07:05 ISE 00458102247TRLO1-1
------------- --------- ----------- -------- -------------------
29 34.58 EUR 13:07:05 ISE 00458102248TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.57 EUR 13:09:00 ISE 00458102538TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.57 EUR 13:09:00 ISE 00458102540TRLO1-1
------------- --------- ----------- -------- -------------------
350 34.56 EUR 13:09:02 ISE 00458102674TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.58 EUR 13:12:01 ISE 00458103616TRLO1-1
------------- --------- ----------- -------- -------------------
86 34.59 EUR 13:12:03 ISE 00458103719TRLO1-1
------------- --------- ----------- -------- -------------------
19 34.59 EUR 13:12:03 ISE 00458103722TRLO1-1
------------- --------- ----------- -------- -------------------
42 34.59 EUR 13:12:03 ISE 00458103749TRLO1-1
------------- --------- ----------- -------- -------------------
8 34.59 EUR 13:12:03 ISE 00458103755TRLO1-1
------------- --------- ----------- -------- -------------------
133 34.59 EUR 13:13:02 ISE 00458103982TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.59 EUR 13:13:02 ISE 00458103985TRLO1-1
------------- --------- ----------- -------- -------------------
29 34.59 EUR 13:13:02 ISE 00458103995TRLO1-1
------------- --------- ----------- -------- -------------------
86 34.59 EUR 13:13:02 ISE 00458104013TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.59 EUR 13:13:02 ISE 00458104019TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.59 EUR 13:13:02 ISE 00458104029TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.59 EUR 13:13:03 ISE 00458104036TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.62 EUR 13:15:01 ISE 00458104682TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.67 EUR 13:20:03 ISE 00458106438TRLO1-1
------------- --------- ----------- -------- -------------------
122 34.68 EUR 13:22:02 ISE 00458106922TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.68 EUR 13:23:01 ISE 00458107202TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.68 EUR 13:23:01 ISE 00458107208TRLO1-1
------------- --------- ----------- -------- -------------------
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
POSCKKDDCBDDQBD
(END) Dow Jones Newswires
December 11, 2019 02:00 ET (07:00 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Feb 2024 a Mar 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2023 a Mar 2024