REG - CRH PLC - Transaction in Own Shares
RNS Number : 8425PCRH PLC15 October 2019
15th October 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14th October 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.
Euronext Dublin
Number of ordinary shares purchased:
95,000
Highest price paid per share:
€31.11
Lowest price paid per share:
€30.69
Volume weighted average price paid:
€30.8945
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 50,905,106 of its ordinary shares in treasury which represents 6.03% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 792,485,232 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
30.8945
95,000
Euronext Dublin
Number of Shares
Price Per Share (EUR)
Currency
Trade Time
Trading Venue
MatchID
45
30.81
EUR
08:00:09
ISE
00447442031TRLO0-1
19
30.81
EUR
08:00:20
ISE
00447443304TRLO0-1
50
30.88
EUR
08:01:05
ISE
00447444689TRLO0-1
90
30.88
EUR
08:01:23
ISE
00447444793TRLO0-1
51
30.88
EUR
08:01:24
ISE
00447444797TRLO0-1
151
30.86
EUR
08:01:33
ISE
00447444826TRLO0-1
203
30.82
EUR
08:02:11
ISE
00447444951TRLO0-1
64
30.78
EUR
08:02:27
ISE
00447445023TRLO0-1
189
30.84
EUR
08:03:47
ISE
00447445347TRLO0-1
298
30.84
EUR
08:03:55
ISE
00447445396TRLO0-1
4
30.82
EUR
08:03:59
ISE
00447445401TRLO0-1
58
30.86
EUR
08:04:35
ISE
00447445542TRLO0-1
5
30.86
EUR
08:04:36
ISE
00447445544TRLO0-1
30
30.86
EUR
08:05:01
ISE
00447445787TRLO0-1
10
30.86
EUR
08:05:01
ISE
00447445788TRLO0-1
169
30.86
EUR
08:05:01
ISE
00447445790TRLO0-1
114
30.85
EUR
08:05:01
ISE
00447445794TRLO0-1
38
30.84
EUR
08:05:01
ISE
00447445795TRLO0-1
73
30.84
EUR
08:05:01
ISE
00447445798TRLO0-1
12
30.84
EUR
08:05:01
ISE
00447445799TRLO0-1
99
30.84
EUR
08:05:01
ISE
00447445801TRLO0-1
131
30.83
EUR
08:05:14
ISE
00447445878TRLO0-1
96
30.83
EUR
08:05:14
ISE
00447445885TRLO0-1
51
30.83
EUR
08:05:14
ISE
00447445886TRLO0-1
427
30.85
EUR
08:06:31
ISE
00447446478TRLO0-1
250
30.85
EUR
08:06:31
ISE
00447446479TRLO0-1
62
30.85
EUR
08:06:31
ISE
00447446480TRLO0-1
16
30.85
EUR
08:06:31
ISE
00447446482TRLO0-1
172
30.85
EUR
08:06:31
ISE
00447446483TRLO0-1
369
30.86
EUR
08:07:01
ISE
00447446769TRLO0-1
131
30.83
EUR
08:07:21
ISE
00447446896TRLO0-1
119
30.83
EUR
08:07:21
ISE
00447446899TRLO0-1
26
30.81
EUR
08:07:56
ISE
00447447083TRLO0-1
11
30.81
EUR
08:07:56
ISE
00447447084TRLO0-1
189
30.81
EUR
08:07:57
ISE
00447447085TRLO0-1
161
30.8
EUR
08:07:59
ISE
00447447093TRLO0-1
66
30.77
EUR
08:08:06
ISE
00447447143TRLO0-1
28
30.76
EUR
08:08:11
ISE
00447447160TRLO0-1
33
30.83
EUR
08:09:26
ISE
00447447465TRLO0-1
9
30.83
EUR
08:09:26
ISE
00447447466TRLO0-1
252
30.82
EUR
08:09:32
ISE
00447447479TRLO0-1
172
30.82
EUR
08:09:32
ISE
00447447481TRLO0-1
11
30.83
EUR
08:09:39
ISE
00447447554TRLO0-1
260
30.83
EUR
08:09:39
ISE
00447447555TRLO0-1
83
30.83
EUR
08:09:39
ISE
00447447558TRLO0-1
265
30.83
EUR
08:09:39
ISE
00447447559TRLO0-1
15
30.83
EUR
08:09:40
ISE
00447447560TRLO0-1
4
30.82
EUR
08:11:08
ISE
00447447905TRLO0-1
184
30.82
EUR
08:11:08
ISE
00447447906TRLO0-1
312
30.82
EUR
08:11:08
ISE
00447447908TRLO0-1
102
30.82
EUR
08:11:08
ISE
00447447909TRLO0-1
103
30.82
EUR
08:11:08
ISE
00447447910TRLO0-1
107
30.82
EUR
08:11:08
ISE
00447447911TRLO0-1
265
30.79
EUR
08:11:58
ISE
00447448148TRLO0-1
97
30.79
EUR
08:11:58
ISE
00447448151TRLO0-1
131
30.79
EUR
08:14:03
ISE
00447448529TRLO0-1
130
30.79
EUR
08:14:03
ISE
00447448530TRLO0-1
126
30.78
EUR
08:14:28
ISE
00447448765TRLO0-1
75
30.78
EUR
08:14:28
ISE
00447448766TRLO0-1
436
30.78
EUR
08:16:19
ISE
00447449292TRLO0-1
423
30.78
EUR
08:16:19
ISE
00447449293TRLO0-1
125
30.8
EUR
08:16:47
ISE
00447449404TRLO0-1
123
30.8
EUR
08:16:47
ISE
00447449405TRLO0-1
534
30.85
EUR
08:18:59
ISE
00447449910TRLO0-1
117
30.85
EUR
08:18:59
ISE
00447449911TRLO0-1
91
30.85
EUR
08:18:59
ISE
00447449912TRLO0-1
46
30.85
EUR
08:18:59
ISE
00447449913TRLO0-1
13
30.85
EUR
08:18:59
ISE
00447449914TRLO0-1
212
30.85
EUR
08:18:59
ISE
00447449919TRLO0-1
53
30.85
EUR
08:18:59
ISE
00447449920TRLO0-1
53
30.85
EUR
08:19:21
ISE
00447450129TRLO0-1
82
30.85
EUR
08:19:21
ISE
00447450130TRLO0-1
22
30.85
EUR
08:19:21
ISE
00447450131TRLO0-1
131
30.86
EUR
08:19:39
ISE
00447450184TRLO0-1
81
30.86
EUR
08:19:45
ISE
00447450192TRLO0-1
66
30.85
EUR
08:19:48
ISE
00447450193TRLO0-1
171
30.9
EUR
08:20:37
ISE
00447450386TRLO0-1
126
30.9
EUR
08:20:37
ISE
00447450388TRLO0-1
105
30.9
EUR
08:20:39
ISE
00447450400TRLO0-1
231
30.93
EUR
08:22:01
ISE
00447450625TRLO0-1
175
30.93
EUR
08:22:01
ISE
00447450626TRLO0-1
1
30.92
EUR
08:22:32
ISE
00447450734TRLO0-1
428
30.92
EUR
08:23:37
ISE
00447450995TRLO0-1
195
30.92
EUR
08:23:37
ISE
00447450996TRLO0-1
180
30.92
EUR
08:27:01
ISE
00447451571TRLO0-1
143
30.92
EUR
08:27:01
ISE
00447451572TRLO0-1
113
30.92
EUR
08:27:01
ISE
00447451573TRLO0-1
250
30.92
EUR
08:27:01
ISE
00447451574TRLO0-1
114
30.92
EUR
08:27:01
ISE
00447451575TRLO0-1
43
30.92
EUR
08:27:01
ISE
00447451576TRLO0-1
124
30.92
EUR
08:27:01
ISE
00447451577TRLO0-1
170
30.92
EUR
08:27:01
ISE
00447451578TRLO0-1
105
30.9
EUR
08:27:30
ISE
00447451679TRLO0-1
68
30.89
EUR
08:27:45
ISE
00447451729TRLO0-1
121
30.88
EUR
08:28:13
ISE
00447451821TRLO0-1
286
30.9
EUR
08:30:15
ISE
00447452217TRLO0-1
289
30.9
EUR
08:30:15
ISE
00447452218TRLO0-1
280
30.93
EUR
08:31:46
ISE
00447452568TRLO0-1
73
30.93
EUR
08:31:46
ISE
00447452571TRLO0-1
65
30.93
EUR
08:32:13
ISE
00447452690TRLO0-1
64
30.93
EUR
08:32:32
ISE
00447452770TRLO0-1
126
30.92
EUR
08:33:00
ISE
00447452918TRLO0-1
64
30.91
EUR
08:33:15
ISE
00447453048TRLO0-1
80
30.91
EUR
08:34:25
ISE
00447453333TRLO0-1
186
30.91
EUR
08:34:25
ISE
00447453334TRLO0-1
65
30.9
EUR
08:34:40
ISE
00447453460TRLO0-1
48
30.9
EUR
08:35:52
ISE
00447453745TRLO0-1
174
30.9
EUR
08:35:52
ISE
00447453746TRLO0-1
113
30.88
EUR
08:36:31
ISE
00447453993TRLO0-1
12
30.88
EUR
08:36:31
ISE
00447453997TRLO0-1
64
30.87
EUR
08:36:45
ISE
00447454075TRLO0-1
128
30.85
EUR
08:37:26
ISE
00447454221TRLO0-1
11
30.85
EUR
08:37:32
ISE
00447454233TRLO0-1
53
30.85
EUR
08:37:32
ISE
00447454234TRLO0-1
148
30.83
EUR
08:38:45
ISE
00447454457TRLO0-1
16
30.83
EUR
08:38:45
ISE
00447454460TRLO0-1
99
30.83
EUR
08:38:45
ISE
00447454461TRLO0-1
64
30.82
EUR
08:39:06
ISE
00447454540TRLO0-1
82
30.82
EUR
08:39:34
ISE
00447454640TRLO0-1
36
30.82
EUR
08:39:34
ISE
00447454641TRLO0-1
64
30.81
EUR
08:40:03
ISE
00447454740TRLO0-1
22
30.8
EUR
08:40:09
ISE
00447454780TRLO0-1
43
30.8
EUR
08:40:09
ISE
00447454781TRLO0-1
86
30.8
EUR
08:40:54
ISE
00447454880TRLO0-1
134
30.8
EUR
08:41:33
ISE
00447455059TRLO0-1
127
30.8
EUR
08:42:48
ISE
00447455297TRLO0-1
86
30.8
EUR
08:42:49
ISE
00447455307TRLO0-1
76
30.83
EUR
08:46:44
ISE
00447456016TRLO0-1
73
30.83
EUR
08:46:44
ISE
00447456017TRLO0-1
45
30.83
EUR
08:46:44
ISE
00447456022TRLO0-1
127
30.83
EUR
08:47:43
ISE
00447456260TRLO0-1
127
30.83
EUR
08:47:43
ISE
00447456262TRLO0-1
93
30.83
EUR
08:47:43
ISE
00447456263TRLO0-1
263
30.81
EUR
08:49:08
ISE
00447456504TRLO0-1
130
30.81
EUR
08:49:08
ISE
00447456505TRLO0-1
66
30.8
EUR
08:49:23
ISE
00447456540TRLO0-1
66
30.82
EUR
08:51:56
ISE
00447457024TRLO0-1
63
30.82
EUR
08:53:07
ISE
00447457223TRLO0-1
26
30.81
EUR
08:53:08
ISE
00447457234TRLO0-1
283
30.81
EUR
08:53:08
ISE
00447457235TRLO0-1
178
30.81
EUR
08:53:08
ISE
00447457236TRLO0-1
238
30.8
EUR
08:53:19
ISE
00447457282TRLO0-1
284
30.8
EUR
08:53:42
ISE
00447457339TRLO0-1
160
30.8
EUR
08:53:42
ISE
00447457340TRLO0-1
24
30.8
EUR
08:53:42
ISE
00447457341TRLO0-1
192
30.78
EUR
08:54:37
ISE
00447457516TRLO0-1
60
30.78
EUR
08:54:37
ISE
00447457517TRLO0-1
75
30.78
EUR
08:54:37
ISE
00447457519TRLO0-1
429
30.8
EUR
08:58:02
ISE
00447458191TRLO0-1
421
30.8
EUR
08:58:11
ISE
00447458217TRLO0-1
92
30.8
EUR
08:58:11
ISE
00447458222TRLO0-1
368
30.8
EUR
09:00:44
ISE
00447458823TRLO0-1
143
30.8
EUR
09:00:44
ISE
00447458824TRLO0-1
100
30.8
EUR
09:00:44
ISE
00447458825TRLO0-1
41
30.8
EUR
09:00:44
ISE
00447458826TRLO0-1
54
30.78
EUR
09:00:57
ISE
00447458893TRLO0-1
13
30.78
EUR
09:00:57
ISE
00447458894TRLO0-1
126
30.77
EUR
09:01:15
ISE
00447459004TRLO0-1
465
30.77
EUR
09:04:00
ISE
00447459741TRLO0-1
251
30.76
EUR
09:04:23
ISE
00447459883TRLO0-1
62
30.76
EUR
09:04:23
ISE
00447459885TRLO0-1
56
30.76
EUR
09:04:33
ISE
00447459917TRLO0-1
209
30.76
EUR
09:04:40
ISE
00447459935TRLO0-1
200
30.76
EUR
09:04:40
ISE
00447459945TRLO0-1
1
30.76
EUR
09:04:40
ISE
00447459948TRLO0-1
60
30.75
EUR
09:04:45
ISE
00447459992TRLO0-1
69
30.77
EUR
09:06:56
ISE
00447460575TRLO0-1
140
30.77
EUR
09:07:02
ISE
00447460609TRLO0-1
1
30.77
EUR
09:07:02
ISE
00447460610TRLO0-1
75
30.77
EUR
09:07:02
ISE
00447460612TRLO0-1
72
30.8
EUR
09:08:57
ISE
00447460958TRLO0-1
147
30.8
EUR
09:08:57
ISE
00447460959TRLO0-1
109
30.8
EUR
09:08:57
ISE
00447460961TRLO0-1
41
30.8
EUR
09:08:57
ISE
00447460962TRLO0-1
180
30.8
EUR
09:08:57
ISE
00447460963TRLO0-1
250
30.8
EUR
09:08:57
ISE
00447460964TRLO0-1
24
30.8
EUR
09:08:57
ISE
00447460965TRLO0-1
105
30.8
EUR
09:08:57
ISE
00447460966TRLO0-1
109
30.79
EUR
09:10:09
ISE
00447461172TRLO0-1
122
30.79
EUR
09:10:09
ISE
00447461173TRLO0-1
457
30.79
EUR
09:11:23
ISE
00447461390TRLO0-1
35
30.79
EUR
09:11:23
ISE
00447461391TRLO0-1
383
30.82
EUR
09:13:45
ISE
00447461861TRLO0-1
396
30.82
EUR
09:13:45
ISE
00447461876TRLO0-1
161
30.82
EUR
09:13:45
ISE
00447461879TRLO0-1
235
30.82
EUR
09:13:45
ISE
00447461880TRLO0-1
85
30.82
EUR
09:13:45
ISE
00447461882TRLO0-1
68
30.79
EUR
09:14:01
ISE
00447461943TRLO0-1
73
30.78
EUR
09:14:15
ISE
00447462010TRLO0-1
359
30.79
EUR
09:16:30
ISE
00447462475TRLO0-1
239
30.78
EUR
09:16:31
ISE
00447462478TRLO0-1
136
30.77
EUR
09:17:16
ISE
00447462692TRLO0-1
151
30.77
EUR
09:17:16
ISE
00447462693TRLO0-1
228
30.77
EUR
09:17:38
ISE
00447462770TRLO0-1
135
30.77
EUR
09:17:38
ISE
00447462771TRLO0-1
27
30.77
EUR
09:17:38
ISE
00447462772TRLO0-1
60
30.77
EUR
09:18:02
ISE
00447462848TRLO0-1
40
30.77
EUR
09:18:02
ISE
00447462852TRLO0-1
38
30.77
EUR
09:18:02
ISE
00447462858TRLO0-1
41
30.77
EUR
09:18:02
ISE
00447462861TRLO0-1
120
30.76
EUR
09:18:30
ISE
00447462964TRLO0-1
195
30.75
EUR
09:19:13
ISE
00447463109TRLO0-1
111
30.75
EUR
09:19:23
ISE
00447463183TRLO0-1
68
30.75
EUR
09:19:23
ISE
00447463185TRLO0-1
227
30.77
EUR
09:20:11
ISE
00447463355TRLO0-1
27
30.77
EUR
09:20:11
ISE
00447463358TRLO0-1
175
30.76
EUR
09:21:20
ISE
00447463580TRLO0-1
50
30.76
EUR
09:21:20
ISE
00447463581TRLO0-1
1
30.76
EUR
09:21:20
ISE
00447463582TRLO0-1
65
30.75
EUR
09:21:28
ISE
00447463598TRLO0-1
87
30.74
EUR
09:22:53
ISE
00447463966TRLO0-1
154
30.74
EUR
09:22:53
ISE
00447463967TRLO0-1
58
30.74
EUR
09:22:54
ISE
00447463968TRLO0-1
22
30.74
EUR
09:22:54
ISE
00447463969TRLO0-1
135
30.81
EUR
09:25:25
ISE
00447464482TRLO0-1
19
30.81
EUR
09:25:25
ISE
00447464484TRLO0-1
62
30.81
EUR
09:25:25
ISE
00447464485TRLO0-1
154
30.81
EUR
09:25:25
ISE
00447464486TRLO0-1
150
30.81
EUR
09:25:25
ISE
00447464487TRLO0-1
15
30.81
EUR
09:25:25
ISE
00447464488TRLO0-1
125
30.81
EUR
09:27:08
ISE
00447464815TRLO0-1
100
30.81
EUR
09:27:08
ISE
00447464816TRLO0-1
140
30.81
EUR
09:27:08
ISE
00447464817TRLO0-1
203
30.84
EUR
09:29:32
ISE
00447465198TRLO0-1
195
30.84
EUR
09:29:37
ISE
00447465202TRLO0-1
164
30.83
EUR
09:30:09
ISE
00447465295TRLO0-1
238
30.83
EUR
09:31:18
ISE
00447465523TRLO0-1
127
30.82
EUR
09:31:53
ISE
00447465646TRLO0-1
19
30.8
EUR
09:32:52
ISE
00447465795TRLO0-1
196
30.8
EUR
09:33:30
ISE
00447465864TRLO0-1
100
30.8
EUR
09:33:32
ISE
00447465871TRLO0-1
127
30.79
EUR
09:34:09
ISE
00447465948TRLO0-1
127
30.76
EUR
09:34:49
ISE
00447466056TRLO0-1
353
30.81
EUR
09:39:43
ISE
00447466745TRLO0-1
26
30.84
EUR
09:42:03
ISE
00447467143TRLO0-1
50
30.86
EUR
09:43:20
ISE
00447467349TRLO0-1
6
30.86
EUR
09:43:20
ISE
00447467350TRLO0-1
9
30.86
EUR
09:43:21
ISE
00447467351TRLO0-1
392
30.86
EUR
09:45:01
ISE
00447467576TRLO0-1
301
30.86
EUR
09:45:01
ISE
00447467577TRLO0-1
379
30.86
EUR
09:45:08
ISE
00447467602TRLO0-1
454
30.85
EUR
09:45:33
ISE
00447467661TRLO0-1
99
30.85
EUR
09:45:33
ISE
00447467662TRLO0-1
274
30.83
EUR
10:04:15
ISE
00447471295TRLO0-1
223
30.83
EUR
10:04:15
ISE
00447471299TRLO0-1
106
30.83
EUR
10:04:15
ISE
00447471305TRLO0-1
250
30.83
EUR
10:04:15
ISE
00447471307TRLO0-1
65
30.9
EUR
10:18:32
ISE
00447473936TRLO0-1
166
30.89
EUR
10:19:58
ISE
00447474123TRLO0-1
26
30.89
EUR
10:19:58
ISE
00447474128TRLO0-1
63
30.89
EUR
10:19:58
ISE
00447474129TRLO0-1
10
30.89
EUR
10:19:58
ISE
00447474134TRLO0-1
66
30.83
EUR
10:20:02
ISE
00447474403TRLO0-1
111
30.76
EUR
10:20:29
ISE
00447474932TRLO0-1
32
30.77
EUR
10:20:31
ISE
00447474945TRLO0-1
15
30.77
EUR
10:20:31
ISE
00447474946TRLO0-1
15
30.77
EUR
10:20:32
ISE
00447474948TRLO0-1
217
30.71
EUR
10:21:27
ISE
00447475339TRLO0-1
12
30.71
EUR
10:21:28
ISE
00447475340TRLO0-1
200
30.71
EUR
10:23:03
ISE
00447475810TRLO0-1
4
30.71
EUR
10:23:03
ISE
00447475812TRLO0-1
266
30.73
EUR
10:24:41
ISE
00447476040TRLO0-1
71
30.73
EUR
10:24:41
ISE
00447476044TRLO0-1
18
30.72
EUR
10:25:09
ISE
00447476109TRLO0-1
81
30.72
EUR
10:25:09
ISE
00447476110TRLO0-1
312
30.74
EUR
10:26:09
ISE
00447476203TRLO0-1
183
30.74
EUR
10:26:09
ISE
00447476204TRLO0-1
5
30.72
EUR
10:26:19
ISE
00447476221TRLO0-1
64
30.72
EUR
10:26:19
ISE
00447476222TRLO0-1
39
30.71
EUR
10:26:48
ISE
00447476304TRLO0-1
99
30.71
EUR
10:26:48
ISE
00447476307TRLO0-1
384
30.71
EUR
10:27:57
ISE
00447476476TRLO0-1
95
30.7
EUR
10:28:07
ISE
00447476521TRLO0-1
62
30.7
EUR
10:28:07
ISE
00447476523TRLO0-1
68
30.7
EUR
10:28:07
ISE
00447476524TRLO0-1
93
30.7
EUR
10:28:07
ISE
00447476525TRLO0-1
69
30.7
EUR
10:28:19
ISE
00447476571TRLO0-1
51
30.69
EUR
10:29:09
ISE
00447476750TRLO0-1
197
30.69
EUR
10:29:09
ISE
00447476753TRLO0-1
37
30.69
EUR
10:29:19
ISE
00447476822TRLO0-1
60
30.71
EUR
10:31:05
ISE
00447477204TRLO0-1
398
30.71
EUR
10:31:09
ISE
00447477242TRLO0-1
39
30.71
EUR
10:31:10
ISE
00447477248TRLO0-1
373
30.71
EUR
10:31:11
ISE
00447477249TRLO0-1
37
30.7
EUR
10:31:15
ISE
00447477268TRLO0-1
48
30.7
EUR
10:31:28
ISE
00447477295TRLO0-1
98
30.7
EUR
10:31:28
ISE
00447477296TRLO0-1
361
30.73
EUR
10:34:01
ISE
00447477897TRLO0-1
116
30.73
EUR
10:35:42
ISE
00447478224TRLO0-1
354
30.73
EUR
10:35:43
ISE
00447478247TRLO0-1
279
30.72
EUR
10:35:58
ISE
00447478315TRLO0-1
116
30.72
EUR
10:35:58
ISE
00447478316TRLO0-1
133
30.71
EUR
10:36:33
ISE
00447478453TRLO0-1
75
30.71
EUR
10:36:34
ISE
00447478466TRLO0-1
209
30.73
EUR
10:39:27
ISE
00447479047TRLO0-1
161
30.73
EUR
10:39:27
ISE
00447479057TRLO0-1
252
30.74
EUR
10:40:36
ISE
00447479193TRLO0-1
76
30.74
EUR
10:40:36
ISE
00447479197TRLO0-1
134
30.74
EUR
10:40:36
ISE
00447479199TRLO0-1
69
30.73
EUR
10:40:49
ISE
00447479241TRLO0-1
69
30.72
EUR
10:41:05
ISE
00447479299TRLO0-1
135
30.71
EUR
10:41:24
ISE
00447479351TRLO0-1
271
30.74
EUR
10:42:43
ISE
00447479576TRLO0-1
169
30.74
EUR
10:42:43
ISE
00447479577TRLO0-1
303
30.73
EUR
10:44:27
ISE
00447479799TRLO0-1
196
30.73
EUR
10:44:27
ISE
00447479811TRLO0-1
101
30.73
EUR
10:44:27
ISE
00447479814TRLO0-1
66
30.72
EUR
10:44:32
ISE
00447479938TRLO0-1
448
30.75
EUR
10:46:18
ISE
00447480327TRLO0-1
296
30.75
EUR
10:46:18
ISE
00447480331TRLO0-1
355
30.76
EUR
10:48:38
ISE
00447480774TRLO0-1
429
30.76
EUR
10:48:44
ISE
00447480791TRLO0-1
71
30.76
EUR
10:48:44
ISE
00447480793TRLO0-1
265
30.76
EUR
10:50:04
ISE
00447481013TRLO0-1
137
30.76
EUR
10:50:04
ISE
00447481015TRLO0-1
166
30.76
EUR
10:50:41
ISE
00447481079TRLO0-1
154
30.76
EUR
10:50:41
ISE
00447481083TRLO0-1
72
30.75
EUR
10:51:00
ISE
00447481112TRLO0-1
213
30.74
EUR
10:51:35
ISE
00447481234TRLO0-1
147
30.74
EUR
10:51:38
ISE
00447481261TRLO0-1
187
30.76
EUR
10:53:48
ISE
00447481731TRLO0-1
64
30.76
EUR
10:53:48
ISE
00447481732TRLO0-1
104
30.76
EUR
10:53:48
ISE
00447481733TRLO0-1
141
30.75
EUR
10:54:25
ISE
00447481913TRLO0-1
286
30.77
EUR
10:55:27
ISE
00447482101TRLO0-1
237
30.77
EUR
10:55:27
ISE
00447482102TRLO0-1
13
30.77
EUR
10:55:27
ISE
00447482103TRLO0-1
224
30.77
EUR
10:55:27
ISE
00447482104TRLO0-1
474
30.76
EUR
10:55:51
ISE
00447482180TRLO0-1
128
30.76
EUR
10:55:51
ISE
00447482182TRLO0-1
111
30.8
EUR
10:57:53
ISE
00447482441TRLO0-1
38
30.8
EUR
10:57:53
ISE
00447482442TRLO0-1
46
30.8
EUR
10:57:53
ISE
00447482443TRLO0-1
153
30.8
EUR
10:58:22
ISE
00447482529TRLO0-1
75
30.79
EUR
10:58:40
ISE
00447482556TRLO0-1
99
30.79
EUR
10:58:48
ISE
00447482565TRLO0-1
125
30.78
EUR
10:59:11
ISE
00447482605TRLO0-1
175
30.78
EUR
10:59:38
ISE
00447482634TRLO0-1
97
30.78
EUR
10:59:38
ISE
00447482635TRLO0-1
371
30.81
EUR
11:01:07
ISE
00447482860TRLO0-1
93
30.81
EUR
11:01:07
ISE
00447482864TRLO0-1
279
30.82
EUR
11:04:03
ISE
00447483194TRLO0-1
323
30.84
EUR
11:06:41
ISE
00447483556TRLO0-1
506
30.84
EUR
11:06:47
ISE
00447483568TRLO0-1
200
30.84
EUR
11:06:47
ISE
00447483569TRLO0-1
187
30.84
EUR
11:06:47
ISE
00447483570TRLO0-1
309
30.83
EUR
11:07:52
ISE
00447483717TRLO0-1
243
30.84
EUR
11:09:10
ISE
00447483917TRLO0-1
177
30.84
EUR
11:10:51
ISE
00447484140TRLO0-1
142
30.83
EUR
11:11:18
ISE
00447484239TRLO0-1
255
30.82
EUR
11:12:54
ISE
00447484472TRLO0-1
7
30.82
EUR
11:12:54
ISE
00447484474TRLO0-1
85
30.82
EUR
11:12:54
ISE
00447484478TRLO0-1
65
30.82
EUR
11:13:21
ISE
00447484571TRLO0-1
338
30.84
EUR
11:15:53
ISE
00447484857TRLO0-1
804
30.87
EUR
11:20:40
ISE
00447485471TRLO0-1
224
30.87
EUR
11:20:40
ISE
00447485472TRLO0-1
120
30.87
EUR
11:21:15
ISE
00447485557TRLO0-1
49
30.9
EUR
11:27:50
ISE
00447486545TRLO0-1
44
30.91
EUR
11:29:01
ISE
00447486642TRLO0-1
16
30.91
EUR
11:29:01
ISE
00447486643TRLO0-1
693
30.91
EUR
11:29:01
ISE
00447486645TRLO0-1
451
30.91
EUR
11:29:01
ISE
00447486646TRLO0-1
64
30.9
EUR
11:29:26
ISE
00447486718TRLO0-1
125
30.89
EUR
11:30:28
ISE
00447486919TRLO0-1
227
30.93
EUR
11:37:44
ISE
00447488074TRLO0-1
480
30.93
EUR
11:37:54
ISE
00447488087TRLO0-1
458
30.93
EUR
11:39:09
ISE
00447488283TRLO0-1
559
30.92
EUR
11:40:12
ISE
00447488413TRLO0-1
123
30.9
EUR
11:40:44
ISE
00447488457TRLO0-1
128
30.89
EUR
11:41:10
ISE
00447488507TRLO0-1
141
30.88
EUR
11:42:12
ISE
00447488720TRLO0-1
153
30.88
EUR
11:42:53
ISE
00447488825TRLO0-1
80
30.88
EUR
11:42:53
ISE
00447488844TRLO0-1
61
30.88
EUR
11:42:53
ISE
00447488846TRLO0-1
49
30.9
EUR
11:46:31
ISE
00447489255TRLO0-1
294
30.88
EUR
11:47:36
ISE
00447489345TRLO0-1
257
30.88
EUR
11:47:36
ISE
00447489346TRLO0-1
121
30.9
EUR
11:49:13
ISE
00447489544TRLO0-1
60
30.9
EUR
11:49:13
ISE
00447489545TRLO0-1
107
30.9
EUR
11:49:13
ISE
00447489546TRLO0-1
594
30.97
EUR
11:54:19
ISE
00447490357TRLO0-1
129
30.98
EUR
11:54:27
ISE
00447490404TRLO0-1
229
30.98
EUR
11:54:27
ISE
00447490405TRLO0-1
74
30.98
EUR
11:54:27
ISE
00447490407TRLO0-1
92
31.01
EUR
11:55:16
ISE
00447490558TRLO0-1
65
31.01
EUR
11:55:33
ISE
00447490594TRLO0-1
146
31
EUR
11:57:00
ISE
00447490841TRLO0-1
65
31
EUR
11:57:18
ISE
00447490901TRLO0-1
342
31.07
EUR
11:59:55
ISE
00447491261TRLO0-1
210
31.05
EUR
12:02:06
ISE
00447491534TRLO0-1
76
31.05
EUR
12:02:06
ISE
00447491536TRLO0-1
66
31.04
EUR
12:02:28
ISE
00447491631TRLO0-1
66
31.02
EUR
12:03:10
ISE
00447491746TRLO0-1
1
30.99
EUR
12:03:31
ISE
00447491787TRLO0-1
65
30.99
EUR
12:03:31
ISE
00447491788TRLO0-1
66
30.98
EUR
12:04:02
ISE
00447491829TRLO0-1
261
30.98
EUR
12:05:58
ISE
00447492105TRLO0-1
124
30.99
EUR
12:06:48
ISE
00447492202TRLO0-1
120
30.99
EUR
12:07:41
ISE
00447492271TRLO0-1
75
31.02
EUR
12:10:54
ISE
00447492585TRLO0-1
175
31.02
EUR
12:10:54
ISE
00447492586TRLO0-1
65
31.01
EUR
12:11:10
ISE
00447492604TRLO0-1
201
31.01
EUR
12:13:59
ISE
00447492868TRLO0-1
8
31.01
EUR
12:14:02
ISE
00447492871TRLO0-1
67
31.01
EUR
12:14:02
ISE
00447492872TRLO0-1
139
31.03
EUR
12:15:40
ISE
00447493012TRLO0-1
180
31.03
EUR
12:15:40
ISE
00447493013TRLO0-1
65
31.03
EUR
12:16:10
ISE
00447493051TRLO0-1
371
31.05
EUR
12:18:39
ISE
00447493308TRLO0-1
166
31.05
EUR
12:18:39
ISE
00447493309TRLO0-1
224
31.06
EUR
12:20:45
ISE
00447493545TRLO0-1
107
31.06
EUR
12:20:45
ISE
00447493546TRLO0-1
183
31.06
EUR
12:22:43
ISE
00447493804TRLO0-1
67
31.06
EUR
12:22:43
ISE
00447493811TRLO0-1
2
31.06
EUR
12:22:43
ISE
00447493813TRLO0-1
124
31.05
EUR
12:24:14
ISE
00447494052TRLO0-1
124
31.04
EUR
12:24:46
ISE
00447494129TRLO0-1
90
31.1
EUR
12:29:13
ISE
00447494630TRLO0-1
172
31.1
EUR
12:29:13
ISE
00447494632TRLO0-1
143
31.1
EUR
12:29:13
ISE
00447494634TRLO0-1
64
31.1
EUR
12:35:06
ISE
00447495408TRLO0-1
55
31.07
EUR
12:56:11
ISE
00447499031TRLO0-1
5
31.07
EUR
12:56:24
ISE
00447499085TRLO0-1
64
31.07
EUR
12:56:33
ISE
00447499110TRLO0-1
176
31.07
EUR
12:57:10
ISE
00447499214TRLO0-1
97
31.06
EUR
12:57:27
ISE
00447499245TRLO0-1
132
31.08
EUR
13:00:14
ISE
00447499671TRLO0-1
51
31.08
EUR
13:00:14
ISE
00447499672TRLO0-1
101
31.08
EUR
13:00:14
ISE
00447499674TRLO0-1
64
31.06
EUR
13:00:37
ISE
00447499746TRLO0-1
107
31.06
EUR
13:03:51
ISE
00447500394TRLO0-1
109
31.06
EUR
13:03:51
ISE
00447500396TRLO0-1
24
31.06
EUR
13:03:51
ISE
00447500399TRLO0-1
109
31.06
EUR
13:03:51
ISE
00447500400TRLO0-1
280
31.03
EUR
13:06:47
ISE
00447500739TRLO0-1
120
31.03
EUR
13:08:14
ISE
00447500906TRLO0-1
75
31.03
EUR
13:08:38
ISE
00447500990TRLO0-1
64
31.02
EUR
13:09:09
ISE
00447501076TRLO0-1
125
31.02
EUR
13:10:11
ISE
00447501223TRLO0-1
125
31
EUR
13:11:51
ISE
00447501435TRLO0-1
78
30.99
EUR
13:12:03
ISE
00447501447TRLO0-1
49
30.99
EUR
13:12:29
ISE
00447501509TRLO0-1
65
31
EUR
13:12:59
ISE
00447501611TRLO0-1
393
31.01
EUR
13:16:44
ISE
00447502184TRLO0-1
86
31.01
EUR
13:16:44
ISE
00447502186TRLO0-1
42
31
EUR
13:17:20
ISE
00447502263TRLO0-1
22
31
EUR
13:17:20
ISE
00447502264TRLO0-1
88
30.98
EUR
13:18:53
ISE
00447502504TRLO0-1
96
31
EUR
13:20:46
ISE
00447502750TRLO0-1
59
31
EUR
13:21:06
ISE
00447502798TRLO0-1
250
30.99
EUR
13:21:13
ISE
00447502812TRLO0-1
19
30.99
EUR
13:21:13
ISE
00447502816TRLO0-1
60
31.01
EUR
13:26:54
ISE
00447503593TRLO0-1
313
31
EUR
13:27:43
ISE
00447503777TRLO0-1
190
31
EUR
13:27:43
ISE
00447503778TRLO0-1
219
30.98
EUR
13:30:25
ISE
00447504301TRLO0-1
75
30.98
EUR
13:30:26
ISE
00447504304TRLO0-1
238
30.97
EUR
13:31:57
ISE
00447504545TRLO0-1
244
30.98
EUR
13:35:05
ISE
00447505083TRLO0-1
231
30.98
EUR
13:35:05
ISE
00447505084TRLO0-1
8
30.99
EUR
13:38:10
ISE
00447505539TRLO0-1
53
30.99
EUR
13:38:10
ISE
00447505540TRLO0-1
80
30.99
EUR
13:38:10
ISE
00447505541TRLO0-1
57
30.99
EUR
13:38:11
ISE
00447505542TRLO0-1
122
30.99
EUR
13:40:13
ISE
00447505975TRLO0-1
5
30.99
EUR
13:40:14
ISE
00447505976TRLO0-1
71
30.99
EUR
13:40:14
ISE
00447505978TRLO0-1
222
30.99
EUR
13:41:44
ISE
00447506187TRLO0-1
203
30.99
EUR
13:41:44
ISE
00447506188TRLO0-1
220
30.98
EUR
13:44:38
ISE
00447506548TRLO0-1
79
30.98
EUR
13:44:39
ISE
00447506550TRLO0-1
64
30.98
EUR
13:45:34
ISE
00447506689TRLO0-1
64
30.97
EUR
13:45:59
ISE
00447506720TRLO0-1
123
30.97
EUR
13:47:52
ISE
00447506971TRLO0-1
97
30.98
EUR
13:51:45
ISE
00447507325TRLO0-1
307
30.97
EUR
13:51:52
ISE
00447507337TRLO0-1
66
30.97
EUR
13:51:52
ISE
00447507338TRLO0-1
126
30.97
EUR
13:53:15
ISE
00447507492TRLO0-1
119
30.96
EUR
13:54:36
ISE
00447507680TRLO0-1
6
30.96
EUR
13:54:36
ISE
00447507682TRLO0-1
81
30.96
EUR
13:54:36
ISE
00447507683TRLO0-1
66
30.93
EUR
13:55:28
ISE
00447507862TRLO0-1
246
30.95
EUR
13:57:07
ISE
00447508075TRLO0-1
249
30.94
EUR
13:57:07
ISE
00447508076TRLO0-1
151
30.94
EUR
13:57:25
ISE
00447508108TRLO0-1
84
30.99
EUR
13:59:25
ISE
00447508434TRLO0-1
96
30.99
EUR
13:59:39
ISE
00447508485TRLO0-1
91
30.99
EUR
13:59:56
ISE
00447508528TRLO0-1
72
30.99
EUR
14:00:31
ISE
00447508597TRLO0-1
37
30.99
EUR
14:00:32
ISE
00447508604TRLO0-1
159
31
EUR
14:01:38
ISE
00447508756TRLO0-1
127
31
EUR
14:02:16
ISE
00447508851TRLO0-1
250
30.99
EUR
14:02:19
ISE
00447508863TRLO0-1
66
30.99
EUR
14:02:19
ISE
00447508864TRLO0-1
285
30.99
EUR
14:02:19
ISE
00447508865TRLO0-1
17
30.99
EUR
14:02:19
ISE
00447508866TRLO0-1
12
30.99
EUR
14:02:19
ISE
00447508867TRLO0-1
4
30.99
EUR
14:03:20
ISE
00447509039TRLO0-1
100
31.04
EUR
14:06:34
ISE
00447509652TRLO0-1
102
31.04
EUR
14:06:39
ISE
00447509671TRLO0-1
566
31.03
EUR
14:06:47
ISE
00447509700TRLO0-1
125
31.02
EUR
14:07:50
ISE
00447509902TRLO0-1
239
31.02
EUR
14:10:28
ISE
00447510291TRLO0-1
190
31.02
EUR
14:10:28
ISE
00447510293TRLO0-1
30
31.03
EUR
14:11:17
ISE
00447510411TRLO0-1
96
31.03
EUR
14:11:17
ISE
00447510412TRLO0-1
139
31.02
EUR
14:12:59
ISE
00447510597TRLO0-1
90
31.02
EUR
14:13:00
ISE
00447510598TRLO0-1
66
31.02
EUR
14:13:34
ISE
00447510692TRLO0-1
126
31.02
EUR
14:14:53
ISE
00447510859TRLO0-1
64
31.01
EUR
14:14:53
ISE
00447510860TRLO0-1
10
31.02
EUR
14:14:53
ISE
00447510861TRLO0-1
117
30.98
EUR
14:15:41
ISE
00447510980TRLO0-1
74
30.98
EUR
14:16:52
ISE
00447511165TRLO0-1
95
30.98
EUR
14:16:53
ISE
00447511170TRLO0-1
127
30.98
EUR
14:18:20
ISE
00447511347TRLO0-1
89
30.98
EUR
14:18:21
ISE
00447511348TRLO0-1
11
30.98
EUR
14:19:55
ISE
00447511554TRLO0-1
124
30.98
EUR
14:19:55
ISE
00447511555TRLO0-1
96
30.98
EUR
14:20:00
ISE
00447511561TRLO0-1
65
30.97
EUR
14:20:24
ISE
00447511619TRLO0-1
36
30.96
EUR
14:21:21
ISE
00447511763TRLO0-1
159
30.96
EUR
14:21:27
ISE
00447511791TRLO0-1
59
30.95
EUR
14:24:45
ISE
00447512291TRLO0-1
137
30.96
EUR
14:25:41
ISE
00447512432TRLO0-1
53
30.96
EUR
14:25:41
ISE
00447512433TRLO0-1
59
30.96
EUR
14:25:48
ISE
00447512445TRLO0-1
64
30.95
EUR
14:26:06
ISE
00447512467TRLO0-1
136
31.01
EUR
14:28:00
ISE
00447512929TRLO0-1
76
31.01
EUR
14:28:02
ISE
00447512948TRLO0-1
80
31.03
EUR
14:28:19
ISE
00447513027TRLO0-1
499
31.03
EUR
14:28:37
ISE
00447513102TRLO0-1
134
31.03
EUR
14:28:48
ISE
00447513151TRLO0-1
6
31.03
EUR
14:28:48
ISE
00447513152TRLO0-1
84
31.03
EUR
14:28:49
ISE
00447513154TRLO0-1
237
31.03
EUR
14:29:59
ISE
00447513319TRLO0-1
34
30.99
EUR
14:30:10
ISE
00447513394TRLO0-1
34
30.99
EUR
14:30:10
ISE
00447513395TRLO0-1
130
30.99
EUR
14:30:35
ISE
00447513546TRLO0-1
13
30.97
EUR
14:30:40
ISE
00447513566TRLO0-1
56
30.97
EUR
14:30:40
ISE
00447513569TRLO0-1
304
31.03
EUR
14:32:26
ISE
00447513947TRLO0-1
250
31.03
EUR
14:32:26
ISE
00447513948TRLO0-1
194
31.03
EUR
14:32:27
ISE
00447513950TRLO0-1
69
31.01
EUR
14:32:38
ISE
00447513993TRLO0-1
135
31
EUR
14:32:57
ISE
00447514083TRLO0-1
100
31
EUR
14:33:14
ISE
00447514192TRLO0-1
26
31
EUR
14:33:14
ISE
00447514193TRLO0-1
137
30.98
EUR
14:33:41
ISE
00447514258TRLO0-1
100
30.98
EUR
14:34:51
ISE
00447514533TRLO0-1
282
30.99
EUR
14:35:10
ISE
00447514652TRLO0-1
200
30.98
EUR
14:35:43
ISE
00447514725TRLO0-1
35
30.98
EUR
14:35:43
ISE
00447514726TRLO0-1
214
30.98
EUR
14:35:43
ISE
00447514727TRLO0-1
126
30.98
EUR
14:36:07
ISE
00447514837TRLO0-1
135
30.97
EUR
14:36:31
ISE
00447514944TRLO0-1
50
30.96
EUR
14:36:50
ISE
00447514997TRLO0-1
79
30.96
EUR
14:36:50
ISE
00447514998TRLO0-1
126
30.95
EUR
14:37:08
ISE
00447515049TRLO0-1
126
30.94
EUR
14:37:29
ISE
00447515143TRLO0-1
66
30.93
EUR
14:37:39
ISE
00447515162TRLO0-1
126
30.92
EUR
14:38:04
ISE
00447515216TRLO0-1
200
30.95
EUR
14:39:32
ISE
00447515547TRLO0-1
254
30.95
EUR
14:40:01
ISE
00447515603TRLO0-1
248
30.95
EUR
14:40:05
ISE
00447515634TRLO0-1
100
30.95
EUR
14:40:28
ISE
00447515676TRLO0-1
20
30.95
EUR
14:40:28
ISE
00447515677TRLO0-1
120
30.94
EUR
14:40:54
ISE
00447515744TRLO0-1
174
30.94
EUR
14:42:26
ISE
00447516019TRLO0-1
246
30.94
EUR
14:42:27
ISE
00447516022TRLO0-1
95
30.94
EUR
14:42:32
ISE
00447516056TRLO0-1
220
30.95
EUR
14:44:35
ISE
00447516531TRLO0-1
151
30.95
EUR
14:44:35
ISE
00447516532TRLO0-1
200
30.95
EUR
14:44:35
ISE
00447516533TRLO0-1
79
30.95
EUR
14:44:35
ISE
00447516534TRLO0-1
120
30.93
EUR
14:45:03
ISE
00447516608TRLO0-1
61
30.98
EUR
14:47:13
ISE
00447517231TRLO0-1
59
30.98
EUR
14:47:24
ISE
00447517291TRLO0-1
50
30.98
EUR
14:47:26
ISE
00447517305TRLO0-1
8
30.98
EUR
14:47:26
ISE
00447517306TRLO0-1
68
30.98
EUR
14:47:30
ISE
00447517310TRLO0-1
73
30.98
EUR
14:47:31
ISE
00447517311TRLO0-1
100
30.99
EUR
14:48:07
ISE
00447517472TRLO0-1
2
30.99
EUR
14:48:07
ISE
00447517473TRLO0-1
75
30.99
EUR
14:48:07
ISE
00447517477TRLO0-1
250
30.99
EUR
14:48:29
ISE
00447517577TRLO0-1
69
30.99
EUR
14:48:29
ISE
00447517578TRLO0-1
170
30.99
EUR
14:48:29
ISE
00447517579TRLO0-1
125
30.99
EUR
14:48:29
ISE
00447517580TRLO0-1
222
31
EUR
14:50:18
ISE
00447518141TRLO0-1
129
31
EUR
14:50:18
ISE
00447518142TRLO0-1
201
31
EUR
14:50:18
ISE
00447518143TRLO0-1
123
30.97
EUR
14:50:49
ISE
00447518262TRLO0-1
64
30.97
EUR
14:51:09
ISE
00447518333TRLO0-1
6
30.96
EUR
14:51:39
ISE
00447518572TRLO0-1
121
30.96
EUR
14:51:39
ISE
00447518573TRLO0-1
64
30.95
EUR
14:52:03
ISE
00447518722TRLO0-1
116
30.95
EUR
14:52:32
ISE
00447518862TRLO0-1
131
30.95
EUR
14:52:56
ISE
00447518914TRLO0-1
192
30.99
EUR
14:53:58
ISE
00447519103TRLO0-1
47
30.99
EUR
14:53:58
ISE
00447519104TRLO0-1
227
30.98
EUR
14:54:53
ISE
00447519257TRLO0-1
66
30.97
EUR
14:55:15
ISE
00447519404TRLO0-1
96
30.99
EUR
14:56:37
ISE
00447519752TRLO0-1
39
30.99
EUR
14:56:37
ISE
00447519754TRLO0-1
53
30.99
EUR
14:56:38
ISE
00447519770TRLO0-1
90
31
EUR
14:57:58
ISE
00447519982TRLO0-1
170
31.01
EUR
14:58:53
ISE
00447520450TRLO0-1
3
31.01
EUR
14:58:53
ISE
00447520451TRLO0-1
40
31.01
EUR
14:58:54
ISE
00447520453TRLO0-1
100
31.01
EUR
14:59:01
ISE
00447520466TRLO0-1
71
31
EUR
14:59:07
ISE
00447520496TRLO0-1
250
30.99
EUR
14:59:08
ISE
00447520497TRLO0-1
33
30.99
EUR
14:59:08
ISE
00447520500TRLO0-1
254
30.99
EUR
14:59:08
ISE
00447520502TRLO0-1
72
30.99
EUR
14:59:08
ISE
00447520504TRLO0-1
61
30.98
EUR
14:59:22
ISE
00447520543TRLO0-1
437
30.98
EUR
15:00:55
ISE
00447520941TRLO0-1
76
30.98
EUR
15:00:59
ISE
00447520949TRLO0-1
276
30.99
EUR
15:02:05
ISE
00447521418TRLO0-1
86
30.99
EUR
15:02:05
ISE
00447521419TRLO0-1
439
31.01
EUR
15:03:54
ISE
00447521939TRLO0-1
117
31.01
EUR
15:03:55
ISE
00447521941TRLO0-1
129
31.01
EUR
15:04:05
ISE
00447521969TRLO0-1
66
31.01
EUR
15:05:16
ISE
00447522276TRLO0-1
320
31.01
EUR
15:06:03
ISE
00447522632TRLO0-1
215
31.01
EUR
15:06:03
ISE
00447522642TRLO0-1
94
31
EUR
15:07:05
ISE
00447522824TRLO0-1
120
31
EUR
15:07:05
ISE
00447522825TRLO0-1
42
31
EUR
15:07:05
ISE
00447522826TRLO0-1
91
31
EUR
15:07:05
ISE
00447522827TRLO0-1
11
31.02
EUR
15:08:44
ISE
00447523553TRLO0-1
59
31.02
EUR
15:08:44
ISE
00447523554TRLO0-1
60
31.02
EUR
15:08:47
ISE
00447523556TRLO0-1
52
31.02
EUR
15:08:47
ISE
00447523562TRLO0-1
148
31.02
EUR
15:09:08
ISE
00447523670TRLO0-1
124
31.01
EUR
15:09:08
ISE
00447523671TRLO0-1
9
31.01
EUR
15:10:04
ISE
00447523878TRLO0-1
246
31.01
EUR
15:10:04
ISE
00447523879TRLO0-1
97
31.01
EUR
15:10:04
ISE
00447523881TRLO0-1
102
31.01
EUR
15:10:04
ISE
00447523882TRLO0-1
8
31.02
EUR
15:10:37
ISE
00447524090TRLO0-1
403
31.03
EUR
15:12:06
ISE
00447524462TRLO0-1
250
31.03
EUR
15:12:06
ISE
00447524465TRLO0-1
63
31.03
EUR
15:12:06
ISE
00447524466TRLO0-1
297
31.02
EUR
15:13:17
ISE
00447524751TRLO0-1
177
31.02
EUR
15:13:28
ISE
00447524792TRLO0-1
315
31.01
EUR
15:14:51
ISE
00447525253TRLO0-1
142
31.01
EUR
15:14:51
ISE
00447525255TRLO0-1
63
31
EUR
15:15:02
ISE
00447525334TRLO0-1
5
31
EUR
15:15:02
ISE
00447525335TRLO0-1
284
30.99
EUR
15:16:16
ISE
00447525758TRLO0-1
170
30.99
EUR
15:16:20
ISE
00447525771TRLO0-1
128
30.99
EUR
15:16:42
ISE
00447525874TRLO0-1
58
30.99
EUR
15:16:53
ISE
00447525920TRLO0-1
77
30.99
EUR
15:16:53
ISE
00447525921TRLO0-1
64
30.98
EUR
15:17:03
ISE
00447525964TRLO0-1
100
31.03
EUR
15:19:12
ISE
00447526549TRLO0-1
1
31.03
EUR
15:19:12
ISE
00447526550TRLO0-1
39
31.03
EUR
15:19:13
ISE
00447526556TRLO0-1
206
31.05
EUR
15:20:27
ISE
00447526914TRLO0-1
200
31.05
EUR
15:20:27
ISE
00447526916TRLO0-1
59
31.05
EUR
15:20:35
ISE
00447526949TRLO0-1
478
31.04
EUR
15:20:48
ISE
00447527010TRLO0-1
208
31.04
EUR
15:20:48
ISE
00447527024TRLO0-1
147
31.04
EUR
15:20:48
ISE
00447527027TRLO0-1
125
31.03
EUR
15:21:12
ISE
00447527127TRLO0-1
6
31.03
EUR
15:21:27
ISE
00447527205TRLO0-1
107
31.03
EUR
15:21:36
ISE
00447527242TRLO0-1
5
31.03
EUR
15:22:29
ISE
00447527485TRLO0-1
99
31.03
EUR
15:22:45
ISE
00447527522TRLO0-1
250
31.03
EUR
15:23:14
ISE
00447527669TRLO0-1
22
31.03
EUR
15:23:14
ISE
00447527670TRLO0-1
148
31.02
EUR
15:24:06
ISE
00447527899TRLO0-1
52
31.02
EUR
15:24:06
ISE
00447527900TRLO0-1
13
31.02
EUR
15:24:06
ISE
00447527901TRLO0-1
68
31.01
EUR
15:24:13
ISE
00447527958TRLO0-1
200
31.03
EUR
15:25:58
ISE
00447528543TRLO0-1
69
31.04
EUR
15:26:02
ISE
00447528585TRLO0-1
76
31.06
EUR
15:26:43
ISE
00447528815TRLO0-1
73
31.06
EUR
15:26:43
ISE
00447528816TRLO0-1
68
31.06
EUR
15:27:03
ISE
00447529012TRLO0-1
213
31.08
EUR
15:27:35
ISE
00447529279TRLO0-1
66
31.08
EUR
15:27:35
ISE
00447529280TRLO0-1
96
31.08
EUR
15:27:36
ISE
00447529281TRLO0-1
43
31.08
EUR
15:27:36
ISE
00447529282TRLO0-1
65
31.1
EUR
15:27:51
ISE
00447529567TRLO0-1
65
31.09
EUR
15:28:04
ISE
00447529639TRLO0-1
20
31.1
EUR
15:28:10
ISE
00447529687TRLO0-1
31
31.1
EUR
15:29:06
ISE
00447529959TRLO0-1
218
31.1
EUR
15:29:06
ISE
00447529960TRLO0-1
65
31.09
EUR
15:29:07
ISE
00447529963TRLO0-1
117
31.08
EUR
15:29:50
ISE
00447530215TRLO0-1
54
31.08
EUR
15:29:51
ISE
00447530223TRLO0-1
119
31.09
EUR
15:30:30
ISE
00447530474TRLO0-1
61
31.1
EUR
15:31:52
ISE
00447531072TRLO0-1
265
31.09
EUR
15:31:54
ISE
00447531099TRLO0-1
65
31.08
EUR
15:32:11
ISE
00447531192TRLO0-1
66
31.07
EUR
15:32:44
ISE
00447531455TRLO0-1
31
31.11
EUR
15:34:18
ISE
00447531974TRLO0-1
15
31.11
EUR
15:34:18
ISE
00447531975TRLO0-1
38
31.11
EUR
15:34:19
ISE
00447531976TRLO0-1
400
31.11
EUR
15:53:12
ISE
00447539615TRLO0-1
2
31.11
EUR
15:53:12
ISE
00447539618TRLO0-1
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.ENDPOSCKQDKFBDDCKD
Recent news on CRH
See all newsREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement