George Frangeskides, Exec-Chair at Alba Mineral Resources, discusses grades at the Clogau Gold Mine. Watch the full video here.

Less Ads, More Data, More Tools Register for FREE

Pin to quick picksCRH Regulatory News (CRH)

Share Price Information for CRH (CRH)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 6,772.00
Bid: 6,770.00
Ask: 6,774.00
Change: -80.00 (-1.17%)
Spread: 4.00 (0.059%)
Open: 6,782.00
High: 6,830.00
Low: 6,768.00
Prev. Close: 6,852.00
CRH Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

3 Dec 2019 07:00

RNS Number : 4034V
CRH PLC
03 December 2019
 

 

 

 

 

3rd December 2019

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 2nd 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:

110,000

Highest price paid per share:

€34.86

Lowest price paid per share:

€34.23

Volume weighted average price paid:

€34.4687

 

The purchases form part of CRH's intention to buy back ordinary shares of up to €350 million in the period to 3rd January 2020 following its announcement on 22nd August 2019 and were effected by CRH's broker as part of the Programme announced on 23rd August 2019.

 

Following settlement of the above transactions CRH will hold 53,191,846 of its ordinary shares in treasury which represents 6.30% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 790,198,492 ordinary shares in issue (excluding treasury shares).

 

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

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

 

Issuer name:

CRH plc

 

LEI

549300MIDJNNTH068E74

 

ISIN:

IE0001827041

 

Intermediary name:

Societe Generale

 

Intermediary code:

O2RNE8IBXP4R0TD8PU42

 

Time zone:

BST

 

Currency:

EUR

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

EUR

34.4687

110,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

94

34.54

EUR

08:01:00

ISE

00456208942TRLO1-1

404

34.54

EUR

08:01:00

ISE

00456208943TRLO1-1

94

34.51

EUR

08:01:00

ISE

00456208991TRLO1-1

66

34.55

EUR

08:01:01

ISE

00456209031TRLO1-1

47

34.55

EUR

08:01:01

ISE

00456209047TRLO1-1

1

34.57

EUR

08:01:02

ISE

00456209155TRLO1-1

120

34.68

EUR

08:01:05

ISE

00456209280TRLO1-1

97

34.68

EUR

08:01:05

ISE

00456209293TRLO1-1

195

34.71

EUR

08:02:03

ISE

00456209591TRLO1-1

200

34.71

EUR

08:02:03

ISE

00456209592TRLO1-1

70

34.71

EUR

08:02:03

ISE

00456209593TRLO1-1

322

34.7

EUR

08:02:03

ISE

00456209594TRLO1-1

67

34.69

EUR

08:02:03

ISE

00456209618TRLO1-1

120

34.68

EUR

08:02:05

ISE

00456209704TRLO1-1

68

34.68

EUR

08:02:05

ISE

00456209705TRLO1-1

357

34.69

EUR

08:03:05

ISE

00456210058TRLO1-1

126

34.65

EUR

08:04:03

ISE

00456210299TRLO1-1

126

34.68

EUR

08:04:04

ISE

00456210334TRLO1-1

250

34.72

EUR

08:05:02

ISE

00456210896TRLO1-1

102

34.74

EUR

08:05:03

ISE

00456211030TRLO1-1

62

34.74

EUR

08:05:03

ISE

00456211039TRLO1-1

48

34.74

EUR

08:05:03

ISE

00456211064TRLO1-1

76

34.74

EUR

08:05:05

ISE

00456211269TRLO1-1

231

34.74

EUR

08:06:03

ISE

00456211596TRLO1-1

68

34.74

EUR

08:06:03

ISE

00456211597TRLO1-1

378

34.74

EUR

08:06:03

ISE

00456211598TRLO1-1

160

34.75

EUR

08:07:00

ISE

00456211817TRLO1-1

15

34.75

EUR

08:07:00

ISE

00456211818TRLO1-1

118

34.75

EUR

08:07:00

ISE

00456211838TRLO1-1

205

34.76

EUR

08:07:04

ISE

00456212070TRLO1-1

75

34.75

EUR

08:08:02

ISE

00456212411TRLO1-1

159

34.76

EUR

08:08:02

ISE

00456212412TRLO1-1

19

34.76

EUR

08:08:02

ISE

00456212413TRLO1-1

140

34.76

EUR

08:08:02

ISE

00456212414TRLO1-1

226

34.74

EUR

08:09:03

ISE

00456212864TRLO1-1

160

34.75

EUR

08:10:02

ISE

00456213086TRLO1-1

96

34.75

EUR

08:10:02

ISE

00456213087TRLO1-1

200

34.75

EUR

08:10:02

ISE

00456213088TRLO1-1

106

34.74

EUR

08:10:03

ISE

00456213136TRLO1-1

58

34.74

EUR

08:10:03

ISE

00456213141TRLO1-1

57

34.72

EUR

08:10:05

ISE

00456213242TRLO1-1

4

34.71

EUR

08:11:01

ISE

00456213313TRLO1-1

104

34.71

EUR

08:11:01

ISE

00456213314TRLO1-1

57

34.7

EUR

08:11:03

ISE

00456213394TRLO1-1

58

34.68

EUR

08:11:04

ISE

00456213455TRLO1-1

115

34.68

EUR

08:12:01

ISE

00456213584TRLO1-1

61

34.66

EUR

08:13:01

ISE

00456213949TRLO1-1

191

34.69

EUR

08:13:01

ISE

00456213990TRLO1-1

202

34.68

EUR

08:14:00

ISE

00456214164TRLO1-1

175

34.69

EUR

08:14:04

ISE

00456214413TRLO1-1

180

34.69

EUR

08:15:00

ISE

00456214468TRLO1-1

132

34.69

EUR

08:15:00

ISE

00456214475TRLO1-1

93

34.69

EUR

08:15:00

ISE

00456214477TRLO1-1

157

34.69

EUR

08:15:01

ISE

00456214882TRLO1-1

63

34.66

EUR

08:15:04

ISE

00456215812TRLO1-1

109

34.67

EUR

08:16:05

ISE

00456218419TRLO1-1

182

34.67

EUR

08:16:05

ISE

00456218420TRLO1-1

168

34.67

EUR

08:17:00

ISE

00456218494TRLO1-1

250

34.67

EUR

08:17:02

ISE

00456219882TRLO1-1

165

34.67

EUR

08:17:02

ISE

00456219884TRLO1-1

87

34.67

EUR

08:18:01

ISE

00456220412TRLO1-1

82

34.67

EUR

08:18:02

ISE

00456220482TRLO1-1

81

34.71

EUR

08:19:00

ISE

00456221424TRLO1-1

62

34.71

EUR

08:19:00

ISE

00456221434TRLO1-1

57

34.71

EUR

08:19:01

ISE

00456221553TRLO1-1

53

34.71

EUR

08:19:02

ISE

00456221586TRLO1-1

115

34.71

EUR

08:19:02

ISE

00456221632TRLO1-1

54

34.71

EUR

08:19:03

ISE

00456221661TRLO1-1

59

34.71

EUR

08:19:04

ISE

00456221841TRLO1-1

54

34.71

EUR

08:19:04

ISE

00456221926TRLO1-1

55

34.71

EUR

08:19:05

ISE

00456221993TRLO1-1

79

34.71

EUR

08:19:05

ISE

00456221996TRLO1-1

7

34.71

EUR

08:19:05

ISE

00456222002TRLO1-1

62

34.71

EUR

08:19:05

ISE

00456222074TRLO1-1

105

34.71

EUR

08:20:01

ISE

00456222252TRLO1-1

58

34.7

EUR

08:20:04

ISE

00456222491TRLO1-1

71

34.71

EUR

08:20:05

ISE

00456222641TRLO1-1

63

34.73

EUR

08:21:02

ISE

00456222892TRLO1-1

83

34.73

EUR

08:21:02

ISE

00456222920TRLO1-1

60

34.73

EUR

08:21:03

ISE

00456222967TRLO1-1

110

34.74

EUR

08:22:00

ISE

00456223232TRLO1-1

57

34.85

EUR

08:57:02

ISE

00456243842TRLO1-1

57

34.85

EUR

08:58:04

ISE

00456244344TRLO1-1

106

34.86

EUR

09:03:05

ISE

00456248854TRLO1-1

59

34.86

EUR

09:07:03

ISE

00456251290TRLO1-1

57

34.85

EUR

09:08:00

ISE

00456251421TRLO1-1

116

34.86

EUR

09:21:05

ISE

00456259524TRLO1-1

76

34.86

EUR

09:21:05

ISE

00456259525TRLO1-1

123

34.86

EUR

09:21:05

ISE

00456259533TRLO1-1

63

34.86

EUR

09:22:04

ISE

00456260113TRLO1-1

70

34.86

EUR

09:36:04

ISE

00456269014TRLO1-1

57

34.86

EUR

09:37:02

ISE

00456269341TRLO1-1

141

34.86

EUR

09:39:05

ISE

00456270432TRLO1-1

57

34.86

EUR

09:42:01

ISE

00456271344TRLO1-1

105

34.83

EUR

09:43:04

ISE

00456272186TRLO1-1

57

34.86

EUR

09:45:01

ISE

00456273036TRLO1-1

105

34.86

EUR

09:48:01

ISE

00456276147TRLO1-1

96

34.86

EUR

09:50:03

ISE

00456277599TRLO1-1

9

34.86

EUR

09:50:03

ISE

00456277602TRLO1-1

57

34.86

EUR

09:51:04

ISE

00456278325TRLO1-1

57

34.85

EUR

09:53:02

ISE

00456279694TRLO1-1

282

34.86

EUR

11:06:05

ISE

00456324614TRLO1-1

57

34.85

EUR

11:08:03

ISE

00456325728TRLO1-1

57

34.83

EUR

11:08:05

ISE

00456325925TRLO1-1

57

34.82

EUR

11:10:00

ISE

00456326337TRLO1-1

29

34.81

EUR

11:11:03

ISE

00456326898TRLO1-1

57

34.8

EUR

11:11:05

ISE

00456327132TRLO1-1

57

34.77

EUR

11:13:01

ISE

00456327687TRLO1-1

86

34.73

EUR

11:15:02

ISE

00456329829TRLO1-1

172

34.73

EUR

11:19:03

ISE

00456333221TRLO1-1

156

34.79

EUR

11:22:02

ISE

00456334336TRLO1-1

57

34.78

EUR

11:23:03

ISE

00456334701TRLO1-1

19

34.77

EUR

11:27:01

ISE

00456335805TRLO1-1

171

34.77

EUR

11:27:01

ISE

00456335806TRLO1-1

3

34.78

EUR

11:28:05

ISE

00456336269TRLO1-1

102

34.78

EUR

11:28:05

ISE

00456336270TRLO1-1

63

34.78

EUR

11:32:04

ISE

00456339450TRLO1-1

57

34.75

EUR

11:33:00

ISE

00456340280TRLO1-1

63

34.75

EUR

11:34:00

ISE

00456341178TRLO1-1

18

34.73

EUR

11:35:05

ISE

00456342505TRLO1-1

150

34.73

EUR

11:36:04

ISE

00456342907TRLO1-1

36

34.73

EUR

11:36:04

ISE

00456342919TRLO1-1

49

34.73

EUR

11:36:04

ISE

00456342921TRLO1-1

6

34.74

EUR

11:37:03

ISE

00456343428TRLO1-1

57

34.74

EUR

11:37:05

ISE

00456343642TRLO1-1

548

34.72

EUR

11:38:02

ISE

00456343932TRLO1-1

39

34.72

EUR

11:38:02

ISE

00456343935TRLO1-1

58

34.72

EUR

11:38:02

ISE

00456343939TRLO1-1

380

34.72

EUR

11:38:02

ISE

00456343940TRLO1-1

207

34.72

EUR

11:38:02

ISE

00456343942TRLO1-1

207

34.72

EUR

11:38:02

ISE

00456343944TRLO1-1

380

34.72

EUR

11:38:02

ISE

00456343945TRLO1-1

500

34.72

EUR

11:38:02

ISE

00456343946TRLO1-1

87

34.72

EUR

11:38:02

ISE

00456344078TRLO1-1

98

34.72

EUR

11:38:02

ISE

00456344087TRLO1-1

157

34.72

EUR

11:38:02

ISE

00456344088TRLO1-1

332

34.72

EUR

11:38:02

ISE

00456344089TRLO1-1

208

34.79

EUR

11:45:02

ISE

00456346475TRLO1-1

74

34.78

EUR

11:45:02

ISE

00456346552TRLO1-1

57

34.77

EUR

11:46:00

ISE

00456347223TRLO1-1

60

34.76

EUR

11:48:02

ISE

00456348851TRLO1-1

65

34.76

EUR

11:49:00

ISE

00456349253TRLO1-1

82

34.76

EUR

11:49:00

ISE

00456349260TRLO1-1

90

34.76

EUR

11:49:01

ISE

00456349366TRLO1-1

109

34.75

EUR

11:49:04

ISE

00456349602TRLO1-1

59

34.75

EUR

11:49:04

ISE

00456349603TRLO1-1

289

34.72

EUR

11:53:00

ISE

00456351211TRLO1-1

57

34.7

EUR

11:54:00

ISE

00456351737TRLO1-1

106

34.69

EUR

11:55:00

ISE

00456352352TRLO1-1

165

34.71

EUR

11:59:00

ISE

00456353932TRLO1-1

96

34.71

EUR

11:59:00

ISE

00456353936TRLO1-1

58

34.7

EUR

12:00:00

ISE

00456354414TRLO1-1

192

34.69

EUR

12:02:01

ISE

00456356458TRLO1-1

59

34.69

EUR

12:02:01

ISE

00456356459TRLO1-1

97

34.72

EUR

12:03:02

ISE

00456357474TRLO1-1

58

34.75

EUR

12:08:03

ISE

00456359498TRLO1-1

250

34.74

EUR

12:08:04

ISE

00456359562TRLO1-1

196

34.74

EUR

12:08:04

ISE

00456359563TRLO1-1

112

34.72

EUR

12:10:00

ISE

00456359912TRLO1-1

250

34.72

EUR

12:12:05

ISE

00456360905TRLO1-1

100

34.72

EUR

12:12:05

ISE

00456360906TRLO1-1

90

34.72

EUR

12:15:01

ISE

00456361976TRLO1-1

22

34.72

EUR

12:15:01

ISE

00456361978TRLO1-1

347

34.71

EUR

12:17:04

ISE

00456363692TRLO1-1

204

34.72

EUR

12:20:02

ISE

00456365041TRLO1-1

204

34.72

EUR

12:21:03

ISE

00456365534TRLO1-1

57

34.7

EUR

12:22:01

ISE

00456365900TRLO1-1

173

34.65

EUR

12:25:01

ISE

00456368246TRLO1-1

85

34.65

EUR

12:25:01

ISE

00456368254TRLO1-1

57

34.65

EUR

12:25:05

ISE

00456368653TRLO1-1

8

34.64

EUR

12:27:01

ISE

00456369062TRLO1-1

109

34.64

EUR

12:27:01

ISE

00456369064TRLO1-1

268

34.64

EUR

12:27:01

ISE

00456369066TRLO1-1

192

34.64

EUR

12:27:01

ISE

00456369068TRLO1-1

58

34.64

EUR

12:27:01

ISE

00456369070TRLO1-1

100

34.64

EUR

12:27:01

ISE

00456369071TRLO1-1

477

34.64

EUR

12:27:01

ISE

00456369072TRLO1-1

158

34.64

EUR

12:27:01

ISE

00456369073TRLO1-1

100

34.64

EUR

12:27:01

ISE

00456369074TRLO1-1

477

34.64

EUR

12:27:01

ISE

00456369075TRLO1-1

251

34.64

EUR

12:30:04

ISE

00456370424TRLO1-1

326

34.64

EUR

12:30:04

ISE

00456370426TRLO1-1

34

34.64

EUR

12:30:04

ISE

00456370427TRLO1-1

57

34.69

EUR

12:37:03

ISE

00456374616TRLO1-1

195

34.69

EUR

12:39:01

ISE

00456375220TRLO1-1

57

34.69

EUR

12:39:04

ISE

00456375338TRLO1-1

238

34.69

EUR

12:41:03

ISE

00456376575TRLO1-1

296

34.7

EUR

12:43:03

ISE

00456377021TRLO1-1

115

34.69

EUR

12:44:02

ISE

00456377172TRLO1-1

113

34.68

EUR

12:45:00

ISE

00456377367TRLO1-1

208

34.66

EUR

12:47:01

ISE

00456379143TRLO1-1

178

34.65

EUR

12:49:02

ISE

00456380332TRLO1-1

18

34.65

EUR

12:49:02

ISE

00456380338TRLO1-1

257

34.64

EUR

12:50:03

ISE

00456380912TRLO1-1

108

34.64

EUR

12:50:03

ISE

00456380914TRLO1-1

153

34.64

EUR

12:50:03

ISE

00456380916TRLO1-1

100

34.64

EUR

12:50:03

ISE

00456380918TRLO1-1

4

34.64

EUR

12:50:03

ISE

00456380920TRLO1-1

96

34.64

EUR

12:50:03

ISE

00456380921TRLO1-1

104

34.64

EUR

12:50:03

ISE

00456380922TRLO1-1

104

34.64

EUR

12:50:03

ISE

00456380923TRLO1-1

49

34.64

EUR

12:50:03

ISE

00456380924TRLO1-1

451

34.64

EUR

12:50:03

ISE

00456380925TRLO1-1

257

34.64

EUR

12:50:03

ISE

00456380926TRLO1-1

257

34.64

EUR

12:50:03

ISE

00456380927TRLO1-1

668

34.64

EUR

12:50:03

ISE

00456380928TRLO1-1

57

34.65

EUR

12:51:04

ISE

00456381549TRLO1-1

46

34.64

EUR

12:52:03

ISE

00456381778TRLO1-1

60

34.64

EUR

12:52:04

ISE

00456381873TRLO1-1

57

34.64

EUR

12:52:05

ISE

00456381877TRLO1-1

98

34.64

EUR

12:54:04

ISE

00456382522TRLO1-1

191

34.63

EUR

12:55:02

ISE

00456382721TRLO1-1

95

34.63

EUR

12:55:02

ISE

00456382723TRLO1-1

48

34.64

EUR

12:56:01

ISE

00456382963TRLO1-1

82

34.63

EUR

12:58:00

ISE

00456383648TRLO1-1

63

34.62

EUR

13:00:01

ISE

00456384357TRLO1-1

19

34.62

EUR

13:00:01

ISE

00456384359TRLO1-1

57

34.62

EUR

13:00:01

ISE

00456384360TRLO1-1

77

34.62

EUR

13:00:02

ISE

00456384488TRLO1-1

126

34.61

EUR

13:01:01

ISE

00456385762TRLO1-1

177

34.61

EUR

13:02:01

ISE

00456386452TRLO1-1

267

34.6

EUR

13:03:03

ISE

00456387113TRLO1-1

114

34.6

EUR

13:07:03

ISE

00456388825TRLO1-1

57

34.59

EUR

13:08:00

ISE

00456388935TRLO1-1

157

34.58

EUR

13:08:00

ISE

00456388938TRLO1-1

157

34.58

EUR

13:08:00

ISE

00456388941TRLO1-1

443

34.58

EUR

13:08:00

ISE

00456388942TRLO1-1

157

34.58

EUR

13:08:00

ISE

00456388943TRLO1-1

273

34.58

EUR

13:08:00

ISE

00456388944TRLO1-1

13

34.58

EUR

13:08:00

ISE

00456388945TRLO1-1

207

34.57

EUR

13:15:01

ISE

00456391301TRLO1-1

142

34.57

EUR

13:15:01

ISE

00456391304TRLO1-1

16

34.56

EUR

13:15:02

ISE

00456391696TRLO1-1

43

34.56

EUR

13:15:02

ISE

00456391699TRLO1-1

67

34.54

EUR

13:16:05

ISE

00456394420TRLO1-1

184

34.54

EUR

13:16:05

ISE

00456394424TRLO1-1

91

34.54

EUR

13:16:05

ISE

00456394425TRLO1-1

250

34.54

EUR

13:19:01

ISE

00456395784TRLO1-1

200

34.54

EUR

13:19:01

ISE

00456395785TRLO1-1

460

34.54

EUR

13:19:01

ISE

00456395786TRLO1-1

90

34.54

EUR

13:19:01

ISE

00456395787TRLO1-1

304

34.53

EUR

13:21:04

ISE

00456396654TRLO1-1

431

34.55

EUR

13:25:05

ISE

00456398200TRLO1-1

250

34.55

EUR

13:25:05

ISE

00456398201TRLO1-1

100

34.55

EUR

13:25:05

ISE

00456398202TRLO1-1

71

34.55

EUR

13:25:05

ISE

00456398203TRLO1-1

324

34.55

EUR

13:27:02

ISE

00456398689TRLO1-1

115

34.54

EUR

13:27:05

ISE

00456398819TRLO1-1

220

34.55

EUR

13:29:02

ISE

00456399186TRLO1-1

71

34.55

EUR

13:29:02

ISE

00456399199TRLO1-1

114

34.54

EUR

13:30:02

ISE

00456400070TRLO1-1

78

34.54

EUR

13:30:02

ISE

00456400071TRLO1-1

57

34.53

EUR

13:30:05

ISE

00456400910TRLO1-1

114

34.52

EUR

13:31:04

ISE

00456402698TRLO1-1

57

34.52

EUR

13:31:04

ISE

00456402705TRLO1-1

114

34.53

EUR

13:32:04

ISE

00456404068TRLO1-1

131

34.53

EUR

13:33:01

ISE

00456404304TRLO1-1

103

34.54

EUR

13:33:04

ISE

00456404957TRLO1-1

57

34.52

EUR

13:34:00

ISE

00456405262TRLO1-1

105

34.52

EUR

13:34:05

ISE

00456405686TRLO1-1

100

34.52

EUR

13:39:00

ISE

00456407209TRLO1-1

64

34.52

EUR

13:39:00

ISE

00456407257TRLO1-1

100

34.52

EUR

13:40:05

ISE

00456407836TRLO1-1

1

34.52

EUR

13:40:05

ISE

00456407839TRLO1-1

148

34.52

EUR

13:40:05

ISE

00456407845TRLO1-1

100

34.52

EUR

13:40:05

ISE

00456407848TRLO1-1

507

34.51

EUR

13:41:03

ISE

00456408120TRLO1-1

168

34.51

EUR

13:41:03

ISE

00456408125TRLO1-1

145

34.51

EUR

13:42:03

ISE

00456408658TRLO1-1

95

34.51

EUR

13:42:03

ISE

00456408659TRLO1-1

587

34.5

EUR

13:42:05

ISE

00456408740TRLO1-1

57

34.5

EUR

13:42:05

ISE

00456408743TRLO1-1

229

34.5

EUR

13:42:05

ISE

00456408749TRLO1-1

358

34.5

EUR

13:44:01

ISE

00456409446TRLO1-1

587

34.5

EUR

13:44:01

ISE

00456409447TRLO1-1

587

34.5

EUR

13:44:01

ISE

00456409448TRLO1-1

152

34.5

EUR

13:44:01

ISE

00456409449TRLO1-1

60

34.44

EUR

13:47:05

ISE

00456412263TRLO1-1

292

34.47

EUR

13:48:05

ISE

00456413165TRLO1-1

55

34.47

EUR

13:49:00

ISE

00456413296TRLO1-1

5

34.47

EUR

13:49:00

ISE

00456413299TRLO1-1

60

34.46

EUR

13:49:01

ISE

00456413433TRLO1-1

307

34.51

EUR

13:53:03

ISE

00456414859TRLO1-1

115

34.51

EUR

13:53:03

ISE

00456414861TRLO1-1

231

34.51

EUR

13:53:05

ISE

00456414997TRLO1-1

78

34.52

EUR

13:54:05

ISE

00456415395TRLO1-1

100

34.52

EUR

13:55:00

ISE

00456415534TRLO1-1

13

34.52

EUR

13:55:00

ISE

00456415538TRLO1-1

63

34.52

EUR

13:55:02

ISE

00456415651TRLO1-1

75

34.52

EUR

13:55:05

ISE

00456415760TRLO1-1

66

34.53

EUR

13:56:05

ISE

00456417140TRLO1-1

86

34.53

EUR

13:57:00

ISE

00456417487TRLO1-1

416

34.55

EUR

13:59:02

ISE

00456419823TRLO1-1

58

34.55

EUR

13:59:02

ISE

00456419829TRLO1-1

54

34.55

EUR

13:59:03

ISE

00456419849TRLO1-1

76

34.55

EUR

13:59:03

ISE

00456419851TRLO1-1

62

34.55

EUR

13:59:03

ISE

00456419855TRLO1-1

52

34.55

EUR

13:59:03

ISE

00456419878TRLO1-1

11

34.55

EUR

13:59:03

ISE

00456419880TRLO1-1

457

34.55

EUR

13:59:04

ISE

00456420042TRLO1-1

5

34.55

EUR

13:59:04

ISE

00456420047TRLO1-1

68

34.55

EUR

14:00:02

ISE

00456420563TRLO1-1

50

34.55

EUR

14:00:02

ISE

00456420565TRLO1-1

60

34.55

EUR

14:00:02

ISE

00456420569TRLO1-1

116

34.52

EUR

14:01:01

ISE

00456421768TRLO1-1

60

34.52

EUR

14:01:02

ISE

00456421959TRLO1-1

59

34.52

EUR

14:01:03

ISE

00456422773TRLO1-1

57

34.52

EUR

14:02:00

ISE

00456423519TRLO1-1

56

34.52

EUR

14:04:02

ISE

00456425545TRLO1-1

455

34.52

EUR

14:04:03

ISE

00456425627TRLO1-1

59

34.54

EUR

14:07:00

ISE

00456426892TRLO1-1

62

34.54

EUR

14:07:03

ISE

00456427239TRLO1-1

414

34.59

EUR

14:10:00

ISE

00456428212TRLO1-1

250

34.59

EUR

14:10:00

ISE

00456428216TRLO1-1

200

34.59

EUR

14:10:00

ISE

00456428223TRLO1-1

53

34.59

EUR

14:10:00

ISE

00456428226TRLO1-1

57

34.57

EUR

14:10:01

ISE

00456428385TRLO1-1

59

34.56

EUR

14:10:02

ISE

00456428431TRLO1-1

213

34.56

EUR

14:12:00

ISE

00456428993TRLO1-1

200

34.62

EUR

14:13:02

ISE

00456429388TRLO1-1

81

34.62

EUR

14:13:02

ISE

00456429390TRLO1-1

12

34.63

EUR

14:17:01

ISE

00456431685TRLO1-1

12

34.63

EUR

14:17:01

ISE

00456431687TRLO1-1

55

34.63

EUR

14:17:01

ISE

00456431688TRLO1-1

43

34.63

EUR

14:17:01

ISE

00456431689TRLO1-1

20

34.63

EUR

14:17:01

ISE

00456431690TRLO1-1

87

34.64

EUR

14:17:01

ISE

00456431691TRLO1-1

130

34.62

EUR

14:18:00

ISE

00456432216TRLO1-1

162

34.62

EUR

14:20:02

ISE

00456433142TRLO1-1

141

34.62

EUR

14:20:02

ISE

00456433143TRLO1-1

105

34.62

EUR

14:20:02

ISE

00456433144TRLO1-1

103

34.61

EUR

14:20:05

ISE

00456433334TRLO1-1

104

34.61

EUR

14:21:01

ISE

00456433471TRLO1-1

57

34.61

EUR

14:21:03

ISE

00456433546TRLO1-1

57

34.6

EUR

14:21:05

ISE

00456433658TRLO1-1

211

34.58

EUR

14:24:01

ISE

00456434401TRLO1-1

143

34.58

EUR

14:24:01

ISE

00456434402TRLO1-1

213

34.57

EUR

14:25:03

ISE

00456434975TRLO1-1

65

34.57

EUR

14:25:04

ISE

00456435004TRLO1-1

100

34.57

EUR

14:28:01

ISE

00456435864TRLO1-1

58

34.57

EUR

14:28:01

ISE

00456435866TRLO1-1

373

34.56

EUR

14:28:02

ISE

00456435961TRLO1-1

62

34.55

EUR

14:28:02

ISE

00456435962TRLO1-1

79

34.54

EUR

14:30:00

ISE

00456436726TRLO1-1

293

34.54

EUR

14:30:00

ISE

00456436729TRLO1-1

89

34.56

EUR

14:31:05

ISE

00456439965TRLO1-1

86

34.56

EUR

14:31:05

ISE

00456439967TRLO1-1

75

34.56

EUR

14:31:05

ISE

00456439969TRLO1-1

113

34.55

EUR

14:32:02

ISE

00456440658TRLO1-1

15

34.55

EUR

14:32:02

ISE

00456440660TRLO1-1

11

34.55

EUR

14:32:02

ISE

00456440662TRLO1-1

42

34.55

EUR

14:32:02

ISE

00456440682TRLO1-1

188

34.55

EUR

14:32:02

ISE

00456440689TRLO1-1

60

34.55

EUR

14:32:02

ISE

00456440708TRLO1-1

124

34.55

EUR

14:32:02

ISE

00456440709TRLO1-1

228

34.57

EUR

14:33:01

ISE

00456441706TRLO1-1

112

34.56

EUR

14:33:02

ISE

00456441849TRLO1-1

166

34.56

EUR

14:34:02

ISE

00456442528TRLO1-1

164

34.54

EUR

14:34:03

ISE

00456442818TRLO1-1

106

34.54

EUR

14:34:05

ISE

00456442940TRLO1-1

203

34.54

EUR

14:36:00

ISE

00456443504TRLO1-1

68

34.54

EUR

14:36:00

ISE

00456443507TRLO1-1

142

34.53

EUR

14:36:04

ISE

00456443843TRLO1-1

146

34.52

EUR

14:37:02

ISE

00456444245TRLO1-1

10

34.51

EUR

14:37:04

ISE

00456444317TRLO1-1

48

34.51

EUR

14:37:04

ISE

00456444319TRLO1-1

218

34.5

EUR

14:38:03

ISE

00456444802TRLO1-1

67

34.47

EUR

14:38:04

ISE

00456445001TRLO1-1

169

34.45

EUR

14:39:03

ISE

00456445756TRLO1-1

257

34.43

EUR

14:41:03

ISE

00456447288TRLO1-1

208

34.43

EUR

14:41:03

ISE

00456447290TRLO1-1

200

34.43

EUR

14:41:03

ISE

00456447291TRLO1-1

57

34.43

EUR

14:41:03

ISE

00456447292TRLO1-1

193

34.43

EUR

14:41:03

ISE

00456447293TRLO1-1

57

34.43

EUR

14:41:03

ISE

00456447294TRLO1-1

200

34.43

EUR

14:41:03

ISE

00456447295TRLO1-1

265

34.43

EUR

14:41:03

ISE

00456447296TRLO1-1

12

34.43

EUR

14:41:03

ISE

00456447297TRLO1-1

216

34.43

EUR

14:41:03

ISE

00456447298TRLO1-1

29

34.43

EUR

14:41:03

ISE

00456447299TRLO1-1

22

34.43

EUR

14:41:03

ISE

00456447300TRLO1-1

37

34.43

EUR

14:41:03

ISE

00456447302TRLO1-1

111

34.43

EUR

14:41:03

ISE

00456447303TRLO1-1

87

34.43

EUR

14:41:03

ISE

00456447304TRLO1-1

46

34.43

EUR

14:41:03

ISE

00456447305TRLO1-1

47

34.43

EUR

14:41:03

ISE

00456447307TRLO1-1

164

34.43

EUR

14:41:03

ISE

00456447308TRLO1-1

47

34.43

EUR

14:41:03

ISE

00456447309TRLO1-1

71

34.43

EUR

14:41:03

ISE

00456447310TRLO1-1

183

34.43

EUR

14:41:03

ISE

00456447311TRLO1-1

3

34.43

EUR

14:41:03

ISE

00456447312TRLO1-1

196

34.43

EUR

14:41:03

ISE

00456447314TRLO1-1

58

34.43

EUR

14:41:04

ISE

00456447417TRLO1-1

108

34.45

EUR

14:42:04

ISE

00456447796TRLO1-1

53

34.45

EUR

14:42:05

ISE

00456447892TRLO1-1

130

34.45

EUR

14:42:05

ISE

00456447905TRLO1-1

6

34.45

EUR

14:42:05

ISE

00456447908TRLO1-1

90

34.49

EUR

14:44:00

ISE

00456448428TRLO1-1

51

34.49

EUR

14:44:00

ISE

00456448429TRLO1-1

90

34.49

EUR

14:44:00

ISE

00456448430TRLO1-1

112

34.49

EUR

14:44:00

ISE

00456448435TRLO1-1

54

34.49

EUR

14:44:01

ISE

00456448521TRLO1-1

106

34.49

EUR

14:44:02

ISE

00456448611TRLO1-1

53

34.49

EUR

14:44:03

ISE

00456448651TRLO1-1

55

34.49

EUR

14:44:04

ISE

00456448722TRLO1-1

97

34.49

EUR

14:45:00

ISE

00456448903TRLO1-1

74

34.49

EUR

14:45:00

ISE

00456448997TRLO1-1

81

34.49

EUR

14:45:01

ISE

00456449060TRLO1-1

100

34.48

EUR

14:45:01

ISE

00456449295TRLO1-1

50

34.48

EUR

14:45:01

ISE

00456449297TRLO1-1

150

34.48

EUR

14:45:01

ISE

00456449309TRLO1-1

150

34.48

EUR

14:45:01

ISE

00456449311TRLO1-1

112

34.47

EUR

14:45:02

ISE

00456449729TRLO1-1

231

34.47

EUR

14:46:05

ISE

00456451855TRLO1-1

230

34.47

EUR

14:46:05

ISE

00456451859TRLO1-1

230

34.47

EUR

14:46:05

ISE

00456451865TRLO1-1

57

34.5

EUR

14:48:01

ISE

00456453850TRLO1-1

171

34.5

EUR

14:48:01

ISE

00456453851TRLO1-1

147

34.5

EUR

14:48:01

ISE

00456453852TRLO1-1

250

34.5

EUR

14:48:01

ISE

00456453853TRLO1-1

45

34.5

EUR

14:48:01

ISE

00456453854TRLO1-1

20

34.5

EUR

14:48:01

ISE

00456453855TRLO1-1

62

34.5

EUR

14:48:02

ISE

00456454070TRLO1-1

16

34.5

EUR

14:49:00

ISE

00456454651TRLO1-1

44

34.5

EUR

14:49:00

ISE

00456454652TRLO1-1

146

34.5

EUR

14:49:00

ISE

00456454653TRLO1-1

90

34.5

EUR

14:49:00

ISE

00456454654TRLO1-1

117

34.49

EUR

14:49:02

ISE

00456455074TRLO1-1

7

34.52

EUR

14:50:02

ISE

00456456022TRLO1-1

108

34.53

EUR

14:50:02

ISE

00456456164TRLO1-1

78

34.53

EUR

14:50:02

ISE

00456456165TRLO1-1

270

34.55

EUR

14:52:01

ISE

00456457864TRLO1-1

129

34.55

EUR

14:52:01

ISE

00456457865TRLO1-1

35

34.55

EUR

14:52:01

ISE

00456457867TRLO1-1

396

34.56

EUR

14:53:00

ISE

00456458505TRLO1-1

203

34.55

EUR

14:54:00

ISE

00456459845TRLO1-1

65

34.55

EUR

14:54:00

ISE

00456459847TRLO1-1

106

34.54

EUR

14:54:03

ISE

00456460345TRLO1-1

96

34.52

EUR

14:55:01

ISE

00456461013TRLO1-1

64

34.5

EUR

14:55:05

ISE

00456461837TRLO1-1

280

34.55

EUR

14:58:05

ISE

00456464504TRLO1-1

250

34.55

EUR

14:58:05

ISE

00456464505TRLO1-1

24

34.55

EUR

14:58:05

ISE

00456464533TRLO1-1

49

34.55

EUR

14:58:05

ISE

00456464536TRLO1-1

183

34.54

EUR

14:59:04

ISE

00456465188TRLO1-1

267

34.54

EUR

14:59:04

ISE

00456465396TRLO1-1

195

34.54

EUR

15:00:00

ISE

00456465962TRLO1-1

113

34.5

EUR

15:00:00

ISE

00456466289TRLO1-1

148

34.48

EUR

15:00:04

ISE

00456470791TRLO1-1

58

34.48

EUR

15:00:04

ISE

00456470794TRLO1-1

62

34.44

EUR

15:01:00

ISE

00456471394TRLO1-1

58

34.45

EUR

15:01:00

ISE

00456471665TRLO1-1

62

34.43

EUR

15:01:02

ISE

00456472107TRLO1-1

62

34.43

EUR

15:01:03

ISE

00456472361TRLO1-1

58

34.39

EUR

15:01:04

ISE

00456472595TRLO1-1

62

34.4

EUR

15:02:00

ISE

00456472995TRLO1-1

17

34.4

EUR

15:02:01

ISE

00456473127TRLO1-1

41

34.4

EUR

15:02:01

ISE

00456473131TRLO1-1

120

34.4

EUR

15:02:03

ISE

00456474191TRLO1-1

118

34.42

EUR

15:03:02

ISE

00456475641TRLO1-1

111

34.41

EUR

15:03:02

ISE

00456475678TRLO1-1

111

34.41

EUR

15:03:05

ISE

00456476319TRLO1-1

11

34.4

EUR

15:04:00

ISE

00456476818TRLO1-1

47

34.4

EUR

15:04:00

ISE

00456476820TRLO1-1

75

34.37

EUR

15:04:02

ISE

00456477438TRLO1-1

59

34.37

EUR

15:04:02

ISE

00456477455TRLO1-1

148

34.38

EUR

15:05:00

ISE

00456478656TRLO1-1

61

34.37

EUR

15:05:01

ISE

00456478960TRLO1-1

61

34.35

EUR

15:05:03

ISE

00456479750TRLO1-1

9

34.37

EUR

15:06:01

ISE

00456480865TRLO1-1

71

34.39

EUR

15:06:05

ISE

00456481677TRLO1-1

101

34.4

EUR

15:07:02

ISE

00456482322TRLO1-1

257

34.4

EUR

15:07:02

ISE

00456482325TRLO1-1

65

34.4

EUR

15:08:05

ISE

00456484060TRLO1-1

125

34.4

EUR

15:08:05

ISE

00456484065TRLO1-1

188

34.38

EUR

15:09:01

ISE

00456484973TRLO1-1

163

34.38

EUR

15:09:05

ISE

00456485643TRLO1-1

65

34.39

EUR

15:09:05

ISE

00456485647TRLO1-1

59

34.4

EUR

15:11:00

ISE

00456486299TRLO1-1

54

34.4

EUR

15:11:01

ISE

00456486362TRLO1-1

58

34.4

EUR

15:11:02

ISE

00456486420TRLO1-1

73

34.4

EUR

15:12:00

ISE

00456486890TRLO1-1

57

34.4

EUR

15:12:00

ISE

00456486891TRLO1-1

67

34.4

EUR

15:12:00

ISE

00456486892TRLO1-1

181

34.41

EUR

15:13:00

ISE

00456487454TRLO1-1

69

34.41

EUR

15:13:00

ISE

00456487455TRLO1-1

71

34.41

EUR

15:13:04

ISE

00456487792TRLO1-1

404

34.41

EUR

15:14:02

ISE

00456488092TRLO1-1

200

34.42

EUR

15:16:01

ISE

00456491561TRLO1-1

282

34.44

EUR

15:17:00

ISE

00456492388TRLO1-1

158

34.44

EUR

15:17:00

ISE

00456492389TRLO1-1

276

34.43

EUR

15:17:02

ISE

00456492927TRLO1-1

102

34.43

EUR

15:17:02

ISE

00456492931TRLO1-1

59

34.42

EUR

15:17:03

ISE

00456493139TRLO1-1

55

34.41

EUR

15:18:00

ISE

00456493850TRLO1-1

15

34.41

EUR

15:18:00

ISE

00456493854TRLO1-1

122

34.41

EUR

15:18:00

ISE

00456493856TRLO1-1

143

34.39

EUR

15:18:03

ISE

00456495100TRLO1-1

72

34.39

EUR

15:18:03

ISE

00456495109TRLO1-1

215

34.39

EUR

15:19:01

ISE

00456495791TRLO1-1

108

34.38

EUR

15:19:03

ISE

00456496306TRLO1-1

66

34.38

EUR

15:19:03

ISE

00456496340TRLO1-1

16

34.37

EUR

15:20:00

ISE

00456496781TRLO1-1

204

34.37

EUR

15:20:00

ISE

00456496783TRLO1-1

6

34.37

EUR

15:20:00

ISE

00456496785TRLO1-1

176

34.37

EUR

15:20:00

ISE

00456496786TRLO1-1

125

34.37

EUR

15:20:00

ISE

00456496787TRLO1-1

113

34.37

EUR

15:20:00

ISE

00456496788TRLO1-1

92

34.37

EUR

15:20:00

ISE

00456496789TRLO1-1

435

34.37

EUR

15:20:00

ISE

00456496790TRLO1-1

527

34.37

EUR

15:20:00

ISE

00456496791TRLO1-1

70

34.37

EUR

15:20:00

ISE

00456496792TRLO1-1

238

34.37

EUR

15:20:00

ISE

00456496793TRLO1-1

289

34.37

EUR

15:20:00

ISE

00456496794TRLO1-1

252

34.37

EUR

15:20:00

ISE

00456496795TRLO1-1

70

34.37

EUR

15:20:00

ISE

00456496796TRLO1-1

58

34.31

EUR

15:24:03

ISE

00456502509TRLO1-1

56

34.31

EUR

15:25:00

ISE

00456503203TRLO1-1

99

34.31

EUR

15:25:00

ISE

00456503222TRLO1-1

237

34.3

EUR

15:25:01

ISE

00456503265TRLO1-1

180

34.31

EUR

15:25:04

ISE

00456504164TRLO1-1

228

34.31

EUR

15:25:04

ISE

00456504251TRLO1-1

128

34.31

EUR

15:26:00

ISE

00456504710TRLO1-1

78

34.31

EUR

15:26:04

ISE

00456505600TRLO1-1

90

34.31

EUR

15:26:05

ISE

00456505668TRLO1-1

266

34.3

EUR

15:26:05

ISE

00456505910TRLO1-1

116

34.3

EUR

15:27:00

ISE

00456505933TRLO1-1

202

34.28

EUR

15:27:03

ISE

00456506701TRLO1-1

119

34.28

EUR

15:27:03

ISE

00456506703TRLO1-1

250

34.31

EUR

15:28:05

ISE

00456507795TRLO1-1

79

34.31

EUR

15:28:05

ISE

00456507796TRLO1-1

523

34.32

EUR

15:29:02

ISE

00456508594TRLO1-1

343

34.32

EUR

15:30:00

ISE

00456509353TRLO1-1

15

34.32

EUR

15:30:00

ISE

00456509354TRLO1-1

6

34.31

EUR

15:30:00

ISE

00456509423TRLO1-1

179

34.31

EUR

15:30:00

ISE

00456509426TRLO1-1

160

34.3

EUR

15:30:02

ISE

00456510512TRLO1-1

66

34.3

EUR

15:30:02

ISE

00456511041TRLO1-1

91

34.3

EUR

15:31:00

ISE

00456512537TRLO1-1

1

34.3

EUR

15:31:00

ISE

00456512607TRLO1-1

45

34.3

EUR

15:31:01

ISE

00456512998TRLO1-1

235

34.32

EUR

15:31:05

ISE

00456514047TRLO1-1

157

34.32

EUR

15:32:00

ISE

00456514327TRLO1-1

166

34.32

EUR

15:32:00

ISE

00456514332TRLO1-1

100

34.31

EUR

15:32:01

ISE

00456514570TRLO1-1

100

34.31

EUR

15:32:01

ISE

00456514572TRLO1-1

100

34.31

EUR

15:32:01

ISE

00456514579TRLO1-1

290

34.32

EUR

15:32:05

ISE

00456515249TRLO1-1

77

34.32

EUR

15:32:05

ISE

00456515301TRLO1-1

58

34.32

EUR

15:33:04

ISE

00456516027TRLO1-1

90

34.32

EUR

15:33:04

ISE

00456516082TRLO1-1

61

34.32

EUR

15:33:05

ISE

00456516209TRLO1-1

62

34.31

EUR

15:34:00

ISE

00456516549TRLO1-1

200

34.34

EUR

15:34:02

ISE

00456517186TRLO1-1

8

34.34

EUR

15:34:02

ISE

00456517218TRLO1-1

90

34.34

EUR

15:34:02

ISE

00456517225TRLO1-1

55

34.34

EUR

15:34:03

ISE

00456517310TRLO1-1

64

34.34

EUR

15:34:04

ISE

00456517440TRLO1-1

55

34.34

EUR

15:34:04

ISE

00456517469TRLO1-1

55

34.34

EUR

15:34:05

ISE

00456517643TRLO1-1

65

34.34

EUR

15:34:05

ISE

00456517675TRLO1-1

61

34.34

EUR

15:35:00

ISE

00456517816TRLO1-1

84

34.34

EUR

15:35:00

ISE

00456517836TRLO1-1

1

34.34

EUR

15:35:00

ISE

00456517837TRLO1-1

167

34.33

EUR

15:35:00

ISE

00456517855TRLO1-1

31

34.33

EUR

15:35:00

ISE

00456517857TRLO1-1

115

34.3

EUR

15:35:02

ISE

00456518824TRLO1-1

65

34.23

EUR

15:35:02

ISE

00456519611TRLO1-1

196

34.25

EUR

15:36:00

ISE

00456522110TRLO1-1

30

34.25

EUR

15:36:00

ISE

00456522112TRLO1-1

117

34.27

EUR

15:36:01

ISE

00456522480TRLO1-1

58

34.26

EUR

15:36:02

ISE

00456522778TRLO1-1

23

34.29

EUR

15:36:05

ISE

00456523556TRLO1-1

206

34.29

EUR

15:36:05

ISE

00456523557TRLO1-1

353

34.32

EUR

15:37:05

ISE

00456525016TRLO1-1

105

34.31

EUR

15:38:00

ISE

00456525064TRLO1-1

55

34.33

EUR

15:38:05

ISE

00456526136TRLO1-1

282

34.32

EUR

15:38:05

ISE

00456526156TRLO1-1

78

34.32

EUR

15:38:05

ISE

00456526182TRLO1-1

387

34.3

EUR

15:40:01

ISE

00456527833TRLO1-1

140

34.3

EUR

15:40:01

ISE

00456527845TRLO1-1

226

34.3

EUR

15:40:04

ISE

00456528279TRLO1-1

60

34.29

EUR

15:40:04

ISE

00456528499TRLO1-1

200

34.38

EUR

15:43:00

ISE

00456531781TRLO1-1

200

34.38

EUR

15:43:00

ISE

00456531782TRLO1-1

51

34.38

EUR

15:43:00

ISE

00456531786TRLO1-1

177

34.38

EUR

15:43:00

ISE

00456531798TRLO1-1

29

34.37

EUR

15:43:01

ISE

00456531890TRLO1-1

106

34.37

EUR

15:43:01

ISE

00456531893TRLO1-1

117

34.37

EUR

15:43:01

ISE

00456531894TRLO1-1

152

34.37

EUR

15:43:01

ISE

00456531895TRLO1-1

206

34.39

EUR

15:43:03

ISE

00456532390TRLO1-1

7

34.38

EUR

15:44:02

ISE

00456533400TRLO1-1

229

34.38

EUR

15:44:02

ISE

00456533401TRLO1-1

20

34.38

EUR

15:44:02

ISE

00456533402TRLO1-1

136

34.38

EUR

15:44:02

ISE

00456533404TRLO1-1

309

34.38

EUR

15:45:00

ISE

00456534274TRLO1-1

123

34.37

EUR

15:45:02

ISE

00456534717TRLO1-1

61

34.36

EUR

15:45:03

ISE

00456534832TRLO1-1

55

34.34

EUR

15:46:01

ISE

00456535684TRLO1-1

95

34.36

EUR

15:46:03

ISE

00456536005TRLO1-1

143

34.34

EUR

15:47:00

ISE

00456536512TRLO1-1

57

34.34

EUR

15:47:00

ISE

00456536638TRLO1-1

54

34.34

EUR

15:47:01

ISE

00456536791TRLO1-1

61

34.33

EUR

15:47:01

ISE

00456536999TRLO1-1

121

34.33

EUR

15:47:01

ISE

00456537003TRLO1-1

145

34.33

EUR

15:47:01

ISE

00456537004TRLO1-1

9

34.33

EUR

15:47:01

ISE

00456537026TRLO1-1

77

34.33

EUR

15:47:01

ISE

00456537028TRLO1-1

61

34.33

EUR

15:47:02

ISE

00456537517TRLO1-1

120

34.33

EUR

15:47:05

ISE

00456538155TRLO1-1

90

34.33

EUR

15:47:05

ISE

00456538156TRLO1-1

483

34.33

EUR

15:48:02

ISE

00456538631TRLO1-1

300

34.33

EUR

15:48:02

ISE

00456538632TRLO1-1

250

34.33

EUR

15:48:02

ISE

00456538731TRLO1-1

107

34.33

EUR

15:48:02

ISE

00456538734TRLO1-1

107

34.33

EUR

15:48:02

ISE

00456538735TRLO1-1

550

34.33

EUR

15:48:02

ISE

00456538737TRLO1-1

350

34.33

EUR

15:48:02

ISE

00456538739TRLO1-1

657

34.33

EUR

15:48:02

ISE

00456538837TRLO1-1

94

34.33

EUR

15:48:02

ISE

00456538869TRLO1-1

50

34.33

EUR

15:48:02

ISE

00456538870TRLO1-1

513

34.33

EUR

15:48:03

ISE

00456538913TRLO1-1

570

34.33

EUR

15:48:03

ISE

00456539093TRLO1-1

87

34.33

EUR

15:48:03

ISE

00456539095TRLO1-1

513

34.33

EUR

15:48:03

ISE

00456539135TRLO1-1

144

34.33

EUR

15:48:03

ISE

00456539140TRLO1-1

657

34.33

EUR

15:48:03

ISE

00456539141TRLO1-1

51

34.33

EUR

15:48:03

ISE

00456539143TRLO1-1

66

34.32

EUR

15:54:01

ISE

00456547698TRLO1-1

82

34.32

EUR

15:54:01

ISE

00456547729TRLO1-1

163

34.32

EUR

15:54:01

ISE

00456547733TRLO1-1

53

34.32

EUR

15:54:01

ISE

00456547918TRLO1-1

357

34.32

EUR

15:54:04

ISE

00456548453TRLO1-1

261

34.32

EUR

15:54:04

ISE

00456548601TRLO1-1

4

34.32

EUR

15:54:04

ISE

00456548605TRLO1-1

92

34.32

EUR

15:54:04

ISE

00456548608TRLO1-1

357

34.32

EUR

15:54:05

ISE

00456548752TRLO1-1

275

34.32

EUR

15:54:05

ISE

00456548753TRLO1-1

87

34.32

EUR

15:55:00

ISE

00456548813TRLO1-1

102

34.32

EUR

15:55:00

ISE

00456548818TRLO1-1

36

34.32

EUR

15:55:00

ISE

00456548820TRLO1-1

68

34.32

EUR

15:55:00

ISE

00456548836TRLO1-1

64

34.32

EUR

15:55:00

ISE

00456548848TRLO1-1

357

34.32

EUR

15:55:00

ISE

00456548851TRLO1-1

179

34.32

EUR

15:55:00

ISE

00456549008TRLO1-1

178

34.32

EUR

15:55:00

ISE

00456549009TRLO1-1

179

34.32

EUR

15:55:00

ISE

00456549010TRLO1-1

357

34.32

EUR

15:55:00

ISE

00456549011TRLO1-1

121

34.32

EUR

15:55:00

ISE

00456549012TRLO1-1

357

34.32

EUR

15:55:00

ISE

00456549013TRLO1-1

344

34.32

EUR

15:55:00

ISE

00456549034TRLO1-1

150

34.32

EUR

15:56:01

ISE

00456550737TRLO1-1

58

34.32

EUR

15:56:01

ISE

00456550739TRLO1-1

104

34.32

EUR

15:56:01

ISE

00456550747TRLO1-1

183

34.3

EUR

15:56:03

ISE

00456551188TRLO1-1

577

34.3

EUR

15:56:03

ISE

00456551190TRLO1-1

577

34.3

EUR

15:56:03

ISE

00456551202TRLO1-1

264

34.3

EUR

15:56:03

ISE

00456551400TRLO1-1

313

34.3

EUR

15:56:03

ISE

00456551407TRLO1-1

577

34.3

EUR

15:56:03

ISE

00456551410TRLO1-1

437

34.3

EUR

15:56:04

ISE

00456551511TRLO1-1

140

34.3

EUR

15:56:05

ISE

00456551771TRLO1-1

577

34.3

EUR

15:57:01

ISE

00456552442TRLO1-1

538

34.3

EUR

15:57:01

ISE

00456552445TRLO1-1

329

34.33

EUR

15:59:05

ISE

00456554365TRLO1-1

150

34.33

EUR

15:59:05

ISE

00456554368TRLO1-1

104

34.33

EUR

15:59:05

ISE

00456554371TRLO1-1

250

34.35

EUR

16:01:00

ISE

00456555168TRLO1-1

80

34.35

EUR

16:01:00

ISE

00456555171TRLO1-1

200

34.25

EUR

16:09:00

ISE

00456562523TRLO1-1

236

34.25

EUR

16:09:00

ISE

00456562526TRLO1-1

86

34.25

EUR

16:09:00

ISE

00456562527TRLO1-1

257

34.25

EUR

16:09:00

ISE

00456562528TRLO1-1

687

34.25

EUR

16:09:01

ISE

00456562608TRLO1-1

200

34.25

EUR

16:09:01

ISE

00456562610TRLO1-1

250

34.25

EUR

16:09:01

ISE

00456562614TRLO1-1

106

34.25

EUR

16:09:01

ISE

00456562620TRLO1-1

131

34.25

EUR

16:09:01

ISE

00456562622TRLO1-1

250

34.25

EUR

16:09:01

ISE

00456562623TRLO1-1

170

34.25

EUR

16:09:01

ISE

00456562624TRLO1-1

267

34.25

EUR

16:09:01

ISE

00456562625TRLO1-1

170

34.25

EUR

16:09:01

ISE

00456562626TRLO1-1

250

34.25

EUR

16:09:01

ISE

00456562630TRLO1-1

240

34.25

EUR

16:09:01

ISE

00456562631TRLO1-1

250

34.25

EUR

16:10:00

ISE

00456563192TRLO1-1

250

34.25

EUR

16:10:00

ISE

00456563219TRLO1-1

12

34.25

EUR

16:10:00

ISE

00456563221TRLO1-1

250

34.25

EUR

16:10:00

ISE

00456563236TRLO1-1

48

34.25

EUR

16:10:00

ISE

00456563238TRLO1-1

70

34.25

EUR

16:10:00

ISE

00456563262TRLO1-1

60

34.25

EUR

16:10:00

ISE

00456563298TRLO1-1

29

34.25

EUR

16:10:00

ISE

00456563303TRLO1-1

102

34.25

EUR

16:10:00

ISE

00456563387TRLO1-1

254

34.25

EUR

16:10:01

ISE

00456563476TRLO1-1

11

34.25

EUR

16:10:01

ISE

00456563500TRLO1-1

69

34.25

EUR

16:10:01

ISE

00456563539TRLO1-1

252

34.24

EUR

16:10:02

ISE

00456563560TRLO1-1

67

34.24

EUR

16:10:02

ISE

00456563684TRLO1-1

74

34.24

EUR

16:10:03

ISE

00456563717TRLO1-1

66

34.24

EUR

16:10:03

ISE

00456563782TRLO1-1

69

34.24

EUR

16:10:03

ISE

00456563839TRLO1-1

41

34.24

EUR

16:10:03

ISE

00456563894TRLO1-1

46

34.24

EUR

16:10:03

ISE

00456563896TRLO1-1

73

34.24

EUR

16:10:03

ISE

00456563906TRLO1-1

1

34.25

EUR

16:11:01

ISE

00456564310TRLO1-1

102

34.25

EUR

16:11:01

ISE

00456564313TRLO1-1

30

34.25

EUR

16:11:01

ISE

00456564314TRLO1-1

228

34.25

EUR

16:11:01

ISE

00456564315TRLO1-1

250

34.25

EUR

16:11:01

ISE

00456564317TRLO1-1

152

34.25

EUR

16:11:01

ISE

00456564318TRLO1-1

206

34.25

EUR

16:11:01

ISE

00456564396TRLO1-1

250

34.25

EUR

16:11:02

ISE

00456564414TRLO1-1

3

34.25

EUR

16:11:02

ISE

00456564423TRLO1-1

250

34.25

EUR

16:11:02

ISE

00456564488TRLO1-1

513

34.26

EUR

16:11:05

ISE

00456565085TRLO1-1

200

34.26

EUR

16:11:05

ISE

00456565087TRLO1-1

344

34.26

EUR

16:11:05

ISE

00456565088TRLO1-1

250

34.26

EUR

16:12:01

ISE

00456565320TRLO1-1

176

34.26

EUR

16:12:01

ISE

00456565321TRLO1-1

113

34.26

EUR

16:12:01

ISE

00456565322TRLO1-1

38

34.26

EUR

16:12:01

ISE

00456565323TRLO1-1

355

34.26

EUR

16:12:01

ISE

00456565324TRLO1-1

577

34.26

EUR

16:12:01

ISE

00456565334TRLO1-1

21

34.26

EUR

16:12:01

ISE

00456565355TRLO1-1

213

34.26

EUR

16:12:01

ISE

00456565357TRLO1-1

343

34.26

EUR

16:12:01

ISE

00456565384TRLO1-1

589

34.26

EUR

16:12:01

ISE

00456565385TRLO1-1

577

34.26

EUR

16:12:02

ISE

00456565509TRLO1-1

577

34.26

EUR

16:12:02

ISE

00456565510TRLO1-1

26

34.26

EUR

16:12:02

ISE

00456565511TRLO1-1

56

34.26

EUR

16:12:03

ISE

00456565645TRLO1-1

57

34.26

EUR

16:12:04

ISE

00456565679TRLO1-1

67

34.26

EUR

16:12:04

ISE

00456565692TRLO1-1

20

34.26

EUR

16:12:04

ISE

00456565706TRLO1-1

48

34.26

EUR

16:12:04

ISE

00456565707TRLO1-1

110

34.25

EUR

16:12:04

ISE

00456565710TRLO1-1

23

34.25

EUR

16:12:05

ISE

00456565877TRLO1-1

37

34.25

EUR

16:12:05

ISE

00456565878TRLO1-1

67

34.25

EUR

16:12:05

ISE

00456565918TRLO1-1

69

34.25

EUR

16:12:05

ISE

00456565981TRLO1-1

80

34.25

EUR

16:12:05

ISE

00456566015TRLO1-1

68

34.25

EUR

16:12:05

ISE

00456566029TRLO1-1

137

34.25

EUR

16:12:05

ISE

00456566038TRLO1-1

66

34.25

EUR

16:13:00

ISE

00456566166TRLO1-1

75

34.25

EUR

16:13:00

ISE

00456566194TRLO1-1

72

34.25

EUR

16:13:00

ISE

00456566227TRLO1-1

130

34.24

EUR

16:13:01

ISE

00456566262TRLO1-1

69

34.24

EUR

16:13:01

ISE

00456566294TRLO1-1

214

34.24

EUR

16:13:02

ISE

00456566479TRLO1-1

60

34.24

EUR

16:13:02

ISE

00456566492TRLO1-1

87

34.24

EUR

16:13:02

ISE

00456566506TRLO1-1

62

34.24

EUR

16:13:02

ISE

00456566531TRLO1-1

68

34.24

EUR

16:13:02

ISE

00456566557TRLO1-1

85

34.23

EUR

16:13:02

ISE

00456566581TRLO1-1

334

34.23

EUR

16:13:04

ISE

00456566756TRLO1-1

86

34.23

EUR

16:13:04

ISE

00456566757TRLO1-1

275

34.23

EUR

16:13:05

ISE

00456566908TRLO1-1

243

34.23

EUR

16:14:00

ISE

00456567063TRLO1-1

200

34.23

EUR

16:14:01

ISE

00456567248TRLO1-1

250

34.23

EUR

16:14:01

ISE

00456567249TRLO1-1

90

34.23

EUR

16:14:01

ISE

00456567250TRLO1-1

68

34.23

EUR

16:14:01

ISE

00456567251TRLO1-1

70

34.23

EUR

16:14:01

ISE

00456567322TRLO1-1

84

34.23

EUR

16:14:02

ISE

00456567347TRLO1-1

69

34.23

EUR

16:14:02

ISE

00456567379TRLO1-1

66

34.23

EUR

16:14:02

ISE

00456567407TRLO1-1

69

34.23

EUR

16:14:02

ISE

00456567420TRLO1-1

71

34.23

EUR

16:14:02

ISE

00456567442TRLO1-1

64

34.23

EUR

16:14:03

ISE

00456567466TRLO1-1

74

34.23

EUR

16:14:03

ISE

00456567486TRLO1-1

271

34.23

EUR

16:15:02

ISE

00456568418TRLO1-1

736

34.24

EUR

16:16:00

ISE

00456568895TRLO1-1

 

 

 

 

 

 

 

 

 

 

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
 
 
POSCKBDDOBDDNBK
Date   Source Headline
27th Mar 20245:30 pmRNSDirector/PDMR Shareholding
22nd Mar 20244:30 pmRNSDirector/PDMR Shareholding
20th Mar 20249:30 amRNSTransaction in Own Shares
19th Mar 20249:40 amRNSTransaction in Own Shares
19th Mar 20249:15 amRNSTransaction in Own Shares
15th Mar 20243:15 pmRNSNotice of AGM
15th Mar 20249:30 amRNSTransaction in Own Shares
14th Mar 20249:30 amRNSTransaction in Own Shares
13th Mar 20249:30 amRNSTransaction in Own Shares
12th Mar 20249:15 amRNSTransaction in Own Shares
11th Mar 20249:30 amRNSTransaction in Own Shares
8th Mar 20245:00 pmRNSDirector/PDMR Shareholding
8th Mar 20249:30 amRNSTransaction in Own Shares
7th Mar 20249:30 amRNSTransaction in Own Shares
6th Mar 20248:45 amRNSTransaction in Own Shares
5th Mar 20245:30 pmRNSDirector/PDMR Shareholding
5th Mar 20249:45 amRNSTransaction in Own Shares
4th Mar 20244:00 pmRNSTransaction in Own Shares
4th Mar 20249:45 amRNSTransaction in Own Shares
1st Mar 20243:00 pmRNSTransaction in Own Shares
29th Feb 20243:00 pmRNSTotal Voting Rights
29th Feb 202412:05 pmRNS2023 Annual Report on Form 10-K
29th Feb 20248:45 amRNSTransaction in Own Shares
28th Feb 20249:30 amRNSTransaction in Own Shares
27th Feb 20249:30 amRNSTransaction in Own Shares
26th Feb 20249:30 amRNSTransaction in Own Shares
23rd Feb 20249:30 amRNSTransaction in Own Shares
23rd Feb 20247:05 amRNS5% Preference Shares - Listings Update
22nd Feb 20249:30 amRNSTransaction in Own Shares
21st Feb 20249:30 amRNSTransaction in Own Shares
21st Feb 20247:05 amRNS5% Preference Shares - Listings Update
19th Feb 20249:30 amRNSTransaction in Own Shares
16th Feb 20249:30 amRNSTransaction in Own Shares
15th Feb 20249:30 amRNSTransaction in Own Shares
14th Feb 20249:30 amRNSTransaction in Own Shares
9th Feb 20249:30 amRNSTransaction in Own Shares
8th Feb 20249:30 amRNSTransaction in Own Shares
7th Feb 20243:00 pmRNSTransaction in Own Shares
7th Feb 20249:30 amRNSTransaction in Own Shares
6th Feb 20249:15 amRNSTransaction in Own Shares
5th Feb 202412:30 pmRNSTransaction in Own Shares
2nd Feb 20249:30 amRNSTransaction in Own Shares
1st Feb 20249:00 amRNSTransaction in Own Shares
31st Jan 20242:30 pmRNSTotal Voting Rights
31st Jan 20249:30 amRNSTransaction in Own Shares
30th Jan 20249:30 amRNSTransaction in Own Shares
26th Jan 20243:30 pmRNSTransaction in Own Shares
26th Jan 20249:15 amRNSTransaction in Own Shares
25th Jan 20249:15 amRNSTransaction in Own Shares
24th Jan 20249:15 amRNSTransaction in Own Shares

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.