REG - CRH PLC - Transaction in Own Shares
RNS Number : 8963VCRH PLC06 December 2019
6th December 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 5th 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:
113,000
Highest price paid per share:
€34.74
Lowest price paid per share:
€34.46
Volume weighted average price paid:
€34.6099
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 53,582,823 of its ordinary shares in treasury which represents 6.35% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 789,807,515 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
34.6099
113,000
Euronext Dublin
Number of Shares
Price Per Share (EUR)
Currency
Trade Time
Trading Venue
MatchID
162
34.54
EUR
08:00:04
ISE
00457310819TRLO1-1
57
34.54
EUR
08:00:04
ISE
00457310838TRLO1-1
64
34.52
EUR
08:01:04
ISE
00457311165TRLO1-1
53
34.5
EUR
08:02:00
ISE
00457311250TRLO1-1
63
34.54
EUR
08:02:03
ISE
00457311384TRLO1-1
116
34.54
EUR
08:02:03
ISE
00457311385TRLO1-1
59
34.54
EUR
08:02:03
ISE
00457311386TRLO1-1
55
34.54
EUR
08:02:04
ISE
00457311409TRLO1-1
52
34.55
EUR
08:02:04
ISE
00457311422TRLO1-1
64
34.55
EUR
08:02:05
ISE
00457311520TRLO1-1
56
34.55
EUR
08:03:00
ISE
00457311556TRLO1-1
204
34.54
EUR
08:03:00
ISE
00457311568TRLO1-1
112
34.55
EUR
08:03:02
ISE
00457311712TRLO1-1
75
34.55
EUR
08:03:02
ISE
00457311713TRLO1-1
65
34.54
EUR
08:03:03
ISE
00457311788TRLO1-1
204
34.59
EUR
08:03:05
ISE
00457311937TRLO1-1
55
34.62
EUR
08:05:02
ISE
00457312455TRLO1-1
55
34.62
EUR
08:05:02
ISE
00457312525TRLO1-1
7
34.59
EUR
08:05:03
ISE
00457312546TRLO1-1
89
34.6
EUR
08:05:03
ISE
00457312547TRLO1-1
52
34.62
EUR
08:05:05
ISE
00457312727TRLO1-1
372
34.61
EUR
08:06:00
ISE
00457312777TRLO1-1
63
34.61
EUR
08:06:00
ISE
00457312778TRLO1-1
200
34.61
EUR
08:06:00
ISE
00457312779TRLO1-1
12
34.61
EUR
08:06:00
ISE
00457312780TRLO1-1
30
34.61
EUR
08:06:00
ISE
00457312781TRLO1-1
8
34.61
EUR
08:06:00
ISE
00457312782TRLO1-1
37
34.61
EUR
08:06:00
ISE
00457312783TRLO1-1
75
34.58
EUR
08:06:03
ISE
00457312947TRLO1-1
57
34.58
EUR
08:06:03
ISE
00457312969TRLO1-1
63
34.61
EUR
08:07:02
ISE
00457313273TRLO1-1
168
34.6
EUR
08:07:03
ISE
00457313328TRLO1-1
15
34.61
EUR
08:07:03
ISE
00457313329TRLO1-1
108
34.6
EUR
08:07:04
ISE
00457313345TRLO1-1
30
34.64
EUR
08:08:00
ISE
00457313498TRLO1-1
12
34.64
EUR
08:08:00
ISE
00457313499TRLO1-1
7
34.65
EUR
08:08:02
ISE
00457313630TRLO1-1
218
34.65
EUR
08:08:02
ISE
00457313631TRLO1-1
112
34.63
EUR
08:08:04
ISE
00457313745TRLO1-1
82
34.68
EUR
08:09:04
ISE
00457314070TRLO1-1
192
34.67
EUR
08:10:00
ISE
00457314139TRLO1-1
72
34.67
EUR
08:10:00
ISE
00457314140TRLO1-1
104
34.65
EUR
08:10:04
ISE
00457314336TRLO1-1
185
34.64
EUR
08:11:02
ISE
00457314535TRLO1-1
115
34.64
EUR
08:12:01
ISE
00457314788TRLO1-1
421
34.68
EUR
08:14:00
ISE
00457315347TRLO1-1
57
34.67
EUR
08:14:02
ISE
00457315455TRLO1-1
93
34.67
EUR
08:15:01
ISE
00457315842TRLO1-1
242
34.66
EUR
08:17:01
ISE
00457317052TRLO1-1
63
34.69
EUR
08:18:01
ISE
00457317489TRLO1-1
195
34.72
EUR
08:19:00
ISE
00457317876TRLO1-1
273
34.72
EUR
08:19:00
ISE
00457317877TRLO1-1
60
34.72
EUR
08:20:03
ISE
00457318419TRLO1-1
57
34.72
EUR
08:20:03
ISE
00457318420TRLO1-1
144
34.7
EUR
08:22:01
ISE
00457318857TRLO1-1
57
34.69
EUR
08:22:03
ISE
00457318979TRLO1-1
57
34.67
EUR
08:23:01
ISE
00457319128TRLO1-1
57
34.66
EUR
08:23:04
ISE
00457319379TRLO1-1
60
34.64
EUR
08:24:01
ISE
00457319670TRLO1-1
3
34.61
EUR
08:25:02
ISE
00457320043TRLO1-1
105
34.59
EUR
08:27:04
ISE
00457320629TRLO1-1
195
34.63
EUR
08:29:03
ISE
00457321126TRLO1-1
171
34.62
EUR
08:29:04
ISE
00457321159TRLO1-1
75
34.61
EUR
08:30:03
ISE
00457321518TRLO1-1
128
34.6
EUR
08:30:05
ISE
00457321763TRLO1-1
79
34.6
EUR
08:31:01
ISE
00457321976TRLO1-1
200
34.6
EUR
08:31:05
ISE
00457322243TRLO1-1
340
34.59
EUR
08:32:04
ISE
00457322559TRLO1-1
94
34.59
EUR
08:32:04
ISE
00457322560TRLO1-1
111
34.59
EUR
08:32:04
ISE
00457322562TRLO1-1
348
34.63
EUR
08:34:03
ISE
00457323151TRLO1-1
200
34.63
EUR
08:34:03
ISE
00457323155TRLO1-1
177
34.63
EUR
08:34:03
ISE
00457323159TRLO1-1
187
34.63
EUR
08:34:03
ISE
00457323161TRLO1-1
96
34.62
EUR
08:34:04
ISE
00457323228TRLO1-1
26
34.62
EUR
08:34:04
ISE
00457323230TRLO1-1
4
34.67
EUR
08:36:04
ISE
00457323766TRLO1-1
198
34.67
EUR
08:36:05
ISE
00457323821TRLO1-1
198
34.67
EUR
08:36:05
ISE
00457323823TRLO1-1
51
34.67
EUR
08:36:05
ISE
00457323824TRLO1-1
147
34.67
EUR
08:36:05
ISE
00457323825TRLO1-1
294
34.66
EUR
08:36:05
ISE
00457323831TRLO1-1
55
34.73
EUR
08:40:04
ISE
00457324946TRLO1-1
165
34.73
EUR
08:40:04
ISE
00457324947TRLO1-1
69
34.73
EUR
08:41:00
ISE
00457325012TRLO1-1
250
34.73
EUR
08:41:00
ISE
00457325018TRLO1-1
316
34.73
EUR
08:41:03
ISE
00457325145TRLO1-1
200
34.73
EUR
08:41:03
ISE
00457325146TRLO1-1
211
34.73
EUR
08:41:03
ISE
00457325147TRLO1-1
39
34.73
EUR
08:41:03
ISE
00457325148TRLO1-1
463
34.72
EUR
08:41:04
ISE
00457325196TRLO1-1
152
34.72
EUR
08:41:04
ISE
00457325197TRLO1-1
173
34.72
EUR
08:43:00
ISE
00457325576TRLO1-1
183
34.72
EUR
08:43:00
ISE
00457325578TRLO1-1
185
34.7
EUR
08:44:01
ISE
00457325954TRLO1-1
64
34.7
EUR
08:44:01
ISE
00457325956TRLO1-1
59
34.68
EUR
08:44:04
ISE
00457326038TRLO1-1
223
34.67
EUR
08:45:03
ISE
00457326422TRLO1-1
107
34.64
EUR
08:46:00
ISE
00457326744TRLO1-1
43
34.64
EUR
08:46:04
ISE
00457326988TRLO1-1
73
34.64
EUR
08:46:04
ISE
00457326991TRLO1-1
65
34.64
EUR
08:46:04
ISE
00457326992TRLO1-1
461
34.72
EUR
08:49:03
ISE
00457328036TRLO1-1
143
34.72
EUR
08:49:03
ISE
00457328037TRLO1-1
57
34.72
EUR
08:49:03
ISE
00457328038TRLO1-1
1
34.72
EUR
08:49:03
ISE
00457328039TRLO1-1
519
34.74
EUR
08:53:02
ISE
00457329048TRLO1-1
250
34.74
EUR
08:53:02
ISE
00457329049TRLO1-1
26
34.74
EUR
08:53:02
ISE
00457329050TRLO1-1
597
34.71
EUR
08:58:04
ISE
00457330381TRLO1-1
200
34.71
EUR
08:58:04
ISE
00457330382TRLO1-1
250
34.71
EUR
08:58:04
ISE
00457330383TRLO1-1
38
34.71
EUR
08:58:04
ISE
00457330384TRLO1-1
76
34.71
EUR
08:58:04
ISE
00457330385TRLO1-1
246
34.72
EUR
09:02:02
ISE
00457331897TRLO1-1
425
34.72
EUR
09:02:02
ISE
00457331900TRLO1-1
200
34.72
EUR
09:02:02
ISE
00457331905TRLO1-1
250
34.72
EUR
09:05:02
ISE
00457333896TRLO1-1
196
34.72
EUR
09:05:02
ISE
00457333900TRLO1-1
250
34.72
EUR
09:05:02
ISE
00457333908TRLO1-1
250
34.72
EUR
09:05:04
ISE
00457334030TRLO1-1
33
34.72
EUR
09:05:04
ISE
00457334032TRLO1-1
220
34.72
EUR
09:05:04
ISE
00457334037TRLO1-1
96
34.72
EUR
09:06:00
ISE
00457334202TRLO1-1
125
34.7
EUR
09:06:03
ISE
00457334397TRLO1-1
270
34.68
EUR
09:07:04
ISE
00457334750TRLO1-1
33
34.68
EUR
09:07:04
ISE
00457334751TRLO1-1
12
34.66
EUR
09:10:04
ISE
00457335727TRLO1-1
489
34.66
EUR
09:10:04
ISE
00457335729TRLO1-1
200
34.66
EUR
09:10:04
ISE
00457335732TRLO1-1
117
34.66
EUR
09:10:04
ISE
00457335733TRLO1-1
110
34.65
EUR
09:11:01
ISE
00457336117TRLO1-1
110
34.64
EUR
09:12:01
ISE
00457336594TRLO1-1
76
34.64
EUR
09:12:01
ISE
00457336595TRLO1-1
88
34.62
EUR
09:12:02
ISE
00457336619TRLO1-1
200
34.62
EUR
09:12:02
ISE
00457336620TRLO1-1
259
34.62
EUR
09:12:02
ISE
00457336622TRLO1-1
326
34.62
EUR
09:12:02
ISE
00457336623TRLO1-1
24
34.62
EUR
09:15:05
ISE
00457337692TRLO1-1
200
34.62
EUR
09:15:05
ISE
00457337693TRLO1-1
323
34.62
EUR
09:15:05
ISE
00457337726TRLO1-1
547
34.62
EUR
09:15:05
ISE
00457337734TRLO1-1
547
34.62
EUR
09:15:05
ISE
00457337739TRLO1-1
250
34.62
EUR
09:15:05
ISE
00457337742TRLO1-1
171
34.62
EUR
09:15:05
ISE
00457337745TRLO1-1
126
34.62
EUR
09:15:05
ISE
00457337749TRLO1-1
126
34.62
EUR
09:15:05
ISE
00457337752TRLO1-1
421
34.62
EUR
09:15:05
ISE
00457337755TRLO1-1
392
34.62
EUR
09:15:05
ISE
00457337759TRLO1-1
160
34.61
EUR
09:28:01
ISE
00457341539TRLO1-1
53
34.61
EUR
09:28:03
ISE
00457341643TRLO1-1
51
34.61
EUR
09:28:05
ISE
00457341712TRLO1-1
5
34.61
EUR
09:28:05
ISE
00457341713TRLO1-1
68
34.61
EUR
09:29:00
ISE
00457341728TRLO1-1
250
34.61
EUR
09:29:01
ISE
00457341810TRLO1-1
42
34.61
EUR
09:29:01
ISE
00457341811TRLO1-1
66
34.61
EUR
09:31:02
ISE
00457342771TRLO1-1
470
34.61
EUR
09:31:02
ISE
00457342774TRLO1-1
200
34.61
EUR
09:31:02
ISE
00457342776TRLO1-1
213
34.61
EUR
09:31:02
ISE
00457342777TRLO1-1
74
34.62
EUR
09:35:00
ISE
00457343969TRLO1-1
74
34.62
EUR
09:36:02
ISE
00457344345TRLO1-1
176
34.62
EUR
09:36:02
ISE
00457344349TRLO1-1
532
34.61
EUR
09:36:03
ISE
00457344372TRLO1-1
333
34.61
EUR
09:36:03
ISE
00457344374TRLO1-1
117
34.58
EUR
09:37:02
ISE
00457344568TRLO1-1
103
34.58
EUR
09:37:05
ISE
00457344674TRLO1-1
113
34.58
EUR
09:38:05
ISE
00457344986TRLO1-1
57
34.58
EUR
09:38:05
ISE
00457344987TRLO1-1
121
34.58
EUR
09:40:04
ISE
00457345426TRLO1-1
81
34.58
EUR
09:40:04
ISE
00457345427TRLO1-1
100
34.58
EUR
09:40:04
ISE
00457345430TRLO1-1
59
34.55
EUR
09:41:00
ISE
00457345544TRLO1-1
434
34.53
EUR
09:41:01
ISE
00457345581TRLO1-1
143
34.53
EUR
09:41:01
ISE
00457345592TRLO1-1
161
34.53
EUR
09:41:01
ISE
00457345593TRLO1-1
17
34.53
EUR
09:41:01
ISE
00457345596TRLO1-1
560
34.53
EUR
09:41:01
ISE
00457345597TRLO1-1
577
34.53
EUR
09:41:01
ISE
00457345598TRLO1-1
91
34.53
EUR
09:41:01
ISE
00457345599TRLO1-1
518
34.53
EUR
09:41:01
ISE
00457345600TRLO1-1
59
34.53
EUR
09:41:02
ISE
00457345627TRLO1-1
191
34.53
EUR
09:41:02
ISE
00457345630TRLO1-1
249
34.53
EUR
09:41:02
ISE
00457345652TRLO1-1
267
34.57
EUR
09:41:05
ISE
00457345793TRLO1-1
149
34.57
EUR
09:41:05
ISE
00457345799TRLO1-1
51
34.57
EUR
09:41:05
ISE
00457345800TRLO1-1
104
34.56
EUR
09:42:04
ISE
00457346056TRLO1-1
17
34.56
EUR
09:42:04
ISE
00457346058TRLO1-1
64
34.57
EUR
09:44:05
ISE
00457346684TRLO1-1
117
34.57
EUR
09:45:02
ISE
00457346975TRLO1-1
63
34.57
EUR
09:45:04
ISE
00457347175TRLO1-1
2
34.57
EUR
09:45:04
ISE
00457347178TRLO1-1
100
34.57
EUR
09:45:04
ISE
00457347181TRLO1-1
5
34.57
EUR
09:45:04
ISE
00457347182TRLO1-1
99
34.59
EUR
09:47:02
ISE
00457347809TRLO1-1
113
34.59
EUR
09:47:04
ISE
00457347880TRLO1-1
137
34.59
EUR
09:47:04
ISE
00457347883TRLO1-1
195
34.62
EUR
09:49:04
ISE
00457348505TRLO1-1
1
34.62
EUR
09:49:04
ISE
00457348506TRLO1-1
99
34.62
EUR
09:49:04
ISE
00457348508TRLO1-1
42
34.62
EUR
09:49:04
ISE
00457348511TRLO1-1
65
34.62
EUR
09:49:04
ISE
00457348512TRLO1-1
167
34.62
EUR
09:49:04
ISE
00457348513TRLO1-1
322
34.63
EUR
09:53:00
ISE
00457349519TRLO1-1
129
34.63
EUR
09:53:00
ISE
00457349531TRLO1-1
79
34.63
EUR
09:53:00
ISE
00457349536TRLO1-1
60
34.63
EUR
09:53:00
ISE
00457349551TRLO1-1
457
34.64
EUR
09:56:01
ISE
00457350434TRLO1-1
200
34.64
EUR
09:56:01
ISE
00457350435TRLO1-1
274
34.64
EUR
09:56:01
ISE
00457350436TRLO1-1
200
34.64
EUR
09:56:01
ISE
00457350437TRLO1-1
121
34.64
EUR
09:56:01
ISE
00457350439TRLO1-1
24
34.64
EUR
09:56:01
ISE
00457350440TRLO1-1
59
34.64
EUR
09:56:01
ISE
00457350441TRLO1-1
127
34.62
EUR
09:57:02
ISE
00457350746TRLO1-1
332
34.62
EUR
10:02:04
ISE
00457352773TRLO1-1
54
34.62
EUR
10:02:04
ISE
00457352775TRLO1-1
100
34.62
EUR
10:02:04
ISE
00457352778TRLO1-1
188
34.62
EUR
10:02:04
ISE
00457352781TRLO1-1
157
34.61
EUR
10:03:03
ISE
00457353100TRLO1-1
126
34.62
EUR
10:04:00
ISE
00457353237TRLO1-1
505
34.61
EUR
10:07:01
ISE
00457354296TRLO1-1
72
34.61
EUR
10:07:01
ISE
00457354297TRLO1-1
62
34.6
EUR
10:07:04
ISE
00457354398TRLO1-1
22
34.6
EUR
10:07:04
ISE
00457354402TRLO1-1
294
34.63
EUR
10:09:01
ISE
00457354789TRLO1-1
64
34.63
EUR
10:09:01
ISE
00457354803TRLO1-1
117
34.63
EUR
10:10:03
ISE
00457355162TRLO1-1
93
34.63
EUR
10:10:03
ISE
00457355165TRLO1-1
210
34.62
EUR
10:11:04
ISE
00457355461TRLO1-1
316
34.64
EUR
10:16:01
ISE
00457356815TRLO1-1
369
34.64
EUR
10:18:00
ISE
00457357384TRLO1-1
250
34.64
EUR
10:18:00
ISE
00457357385TRLO1-1
46
34.64
EUR
10:18:00
ISE
00457357386TRLO1-1
273
34.64
EUR
10:19:05
ISE
00457357878TRLO1-1
60
34.64
EUR
10:19:05
ISE
00457357882TRLO1-1
45
34.63
EUR
10:21:03
ISE
00457358392TRLO1-1
169
34.63
EUR
10:21:03
ISE
00457358393TRLO1-1
74
34.63
EUR
10:21:03
ISE
00457358394TRLO1-1
633
34.63
EUR
10:25:03
ISE
00457360929TRLO1-1
59
34.61
EUR
10:26:00
ISE
00457361103TRLO1-1
3
34.62
EUR
10:26:04
ISE
00457361394TRLO1-1
25
34.62
EUR
10:26:04
ISE
00457361396TRLO1-1
102
34.62
EUR
10:27:00
ISE
00457361628TRLO1-1
90
34.61
EUR
10:28:00
ISE
00457361897TRLO1-1
183
34.62
EUR
10:31:01
ISE
00457363228TRLO1-1
351
34.62
EUR
10:31:03
ISE
00457363399TRLO1-1
76
34.62
EUR
10:31:03
ISE
00457363402TRLO1-1
109
34.62
EUR
10:32:02
ISE
00457364142TRLO1-1
54
34.62
EUR
10:32:02
ISE
00457364147TRLO1-1
2
34.62
EUR
10:32:02
ISE
00457364151TRLO1-1
39
34.62
EUR
10:32:02
ISE
00457364152TRLO1-1
7
34.62
EUR
10:32:02
ISE
00457364153TRLO1-1
193
34.63
EUR
10:33:01
ISE
00457364539TRLO1-1
100
34.63
EUR
10:33:01
ISE
00457364540TRLO1-1
168
34.63
EUR
10:33:01
ISE
00457364625TRLO1-1
745
34.73
EUR
10:43:05
ISE
00457368827TRLO1-1
176
34.73
EUR
10:43:05
ISE
00457368828TRLO1-1
200
34.73
EUR
10:43:05
ISE
00457368829TRLO1-1
73
34.73
EUR
10:43:05
ISE
00457368830TRLO1-1
190
34.71
EUR
10:45:00
ISE
00457369233TRLO1-1
208
34.7
EUR
10:45:05
ISE
00457369573TRLO1-1
250
34.7
EUR
10:47:02
ISE
00457370275TRLO1-1
61
34.7
EUR
10:47:03
ISE
00457370410TRLO1-1
155
34.7
EUR
10:49:05
ISE
00457371190TRLO1-1
349
34.7
EUR
10:49:05
ISE
00457371194TRLO1-1
96
34.7
EUR
10:49:05
ISE
00457371204TRLO1-1
6
34.72
EUR
10:51:05
ISE
00457372095TRLO1-1
104
34.72
EUR
10:52:02
ISE
00457372259TRLO1-1
123
34.71
EUR
10:53:01
ISE
00457372494TRLO1-1
17
34.72
EUR
10:53:02
ISE
00457372554TRLO1-1
100
34.72
EUR
10:53:02
ISE
00457372555TRLO1-1
489
34.71
EUR
10:54:03
ISE
00457372823TRLO1-1
100
34.71
EUR
10:54:03
ISE
00457372824TRLO1-1
250
34.71
EUR
10:54:03
ISE
00457372825TRLO1-1
142
34.71
EUR
10:54:03
ISE
00457372826TRLO1-1
318
34.71
EUR
10:54:03
ISE
00457372827TRLO1-1
167
34.71
EUR
10:54:03
ISE
00457372828TRLO1-1
111
34.7
EUR
10:55:00
ISE
00457372966TRLO1-1
65
34.7
EUR
10:55:00
ISE
00457372969TRLO1-1
454
34.68
EUR
10:57:01
ISE
00457373660TRLO1-1
86
34.68
EUR
10:57:01
ISE
00457373664TRLO1-1
552
34.68
EUR
11:00:00
ISE
00457374430TRLO1-1
23
34.72
EUR
11:02:00
ISE
00457376672TRLO1-1
35
34.72
EUR
11:02:00
ISE
00457376676TRLO1-1
442
34.72
EUR
11:02:00
ISE
00457376678TRLO1-1
102
34.72
EUR
11:02:00
ISE
00457376722TRLO1-1
107
34.7
EUR
11:02:04
ISE
00457376956TRLO1-1
5
34.7
EUR
11:02:04
ISE
00457376959TRLO1-1
105
34.71
EUR
11:03:00
ISE
00457377198TRLO1-1
116
34.71
EUR
11:03:05
ISE
00457377383TRLO1-1
484
34.72
EUR
11:06:01
ISE
00457378289TRLO1-1
526
34.72
EUR
11:09:05
ISE
00457379515TRLO1-1
4
34.73
EUR
11:10:00
ISE
00457379616TRLO1-1
415
34.73
EUR
11:13:02
ISE
00457380786TRLO1-1
260
34.73
EUR
11:13:02
ISE
00457380789TRLO1-1
156
34.72
EUR
11:14:03
ISE
00457381335TRLO1-1
16
34.73
EUR
11:15:04
ISE
00457381932TRLO1-1
138
34.73
EUR
11:15:04
ISE
00457381933TRLO1-1
87
34.73
EUR
11:15:04
ISE
00457381934TRLO1-1
100
34.7
EUR
11:16:03
ISE
00457382459TRLO1-1
18
34.7
EUR
11:16:03
ISE
00457382462TRLO1-1
196
34.72
EUR
11:19:05
ISE
00457383835TRLO1-1
100
34.72
EUR
11:19:05
ISE
00457383838TRLO1-1
118
34.72
EUR
11:19:05
ISE
00457383840TRLO1-1
100
34.72
EUR
11:19:05
ISE
00457383844TRLO1-1
117
34.72
EUR
11:19:05
ISE
00457383848TRLO1-1
64
34.72
EUR
11:25:00
ISE
00457385583TRLO1-1
92
34.72
EUR
11:26:00
ISE
00457385965TRLO1-1
100
34.72
EUR
11:26:00
ISE
00457385971TRLO1-1
4
34.72
EUR
11:26:00
ISE
00457385978TRLO1-1
340
34.71
EUR
11:26:04
ISE
00457386158TRLO1-1
309
34.71
EUR
11:26:04
ISE
00457386161TRLO1-1
121
34.71
EUR
11:26:04
ISE
00457386181TRLO1-1
101
34.71
EUR
11:26:04
ISE
00457386185TRLO1-1
3
34.72
EUR
11:33:02
ISE
00457388341TRLO1-1
455
34.72
EUR
11:33:02
ISE
00457388343TRLO1-1
415
34.72
EUR
11:33:02
ISE
00457388344TRLO1-1
100
34.72
EUR
11:33:02
ISE
00457388346TRLO1-1
91
34.72
EUR
11:33:02
ISE
00457388348TRLO1-1
81
34.71
EUR
11:34:02
ISE
00457388727TRLO1-1
203
34.7
EUR
11:35:05
ISE
00457389221TRLO1-1
144
34.69
EUR
11:36:04
ISE
00457389424TRLO1-1
360
34.69
EUR
11:40:03
ISE
00457390633TRLO1-1
691
34.69
EUR
11:45:00
ISE
00457392119TRLO1-1
200
34.69
EUR
11:45:00
ISE
00457392120TRLO1-1
144
34.68
EUR
11:45:05
ISE
00457392624TRLO1-1
211
34.67
EUR
11:52:01
ISE
00457394849TRLO1-1
338
34.67
EUR
11:52:01
ISE
00457394850TRLO1-1
247
34.67
EUR
11:54:00
ISE
00457395628TRLO1-1
136
34.67
EUR
11:56:05
ISE
00457396528TRLO1-1
255
34.67
EUR
11:56:05
ISE
00457396529TRLO1-1
78
34.67
EUR
11:56:05
ISE
00457396555TRLO1-1
370
34.68
EUR
12:02:01
ISE
00457398888TRLO1-1
56
34.68
EUR
12:02:01
ISE
00457398891TRLO1-1
100
34.68
EUR
12:02:01
ISE
00457398893TRLO1-1
218
34.68
EUR
12:02:01
ISE
00457398894TRLO1-1
190
34.67
EUR
12:03:04
ISE
00457399739TRLO1-1
243
34.69
EUR
12:07:03
ISE
00457400831TRLO1-1
263
34.69
EUR
12:07:03
ISE
00457400832TRLO1-1
250
34.69
EUR
12:07:03
ISE
00457400833TRLO1-1
25
34.69
EUR
12:07:03
ISE
00457400834TRLO1-1
112
34.69
EUR
12:08:00
ISE
00457401031TRLO1-1
447
34.68
EUR
12:11:02
ISE
00457401895TRLO1-1
45
34.68
EUR
12:12:00
ISE
00457402024TRLO1-1
65
34.68
EUR
12:12:00
ISE
00457402026TRLO1-1
95
34.68
EUR
12:12:00
ISE
00457402028TRLO1-1
114
34.67
EUR
12:12:05
ISE
00457402236TRLO1-1
381
34.66
EUR
12:16:00
ISE
00457403073TRLO1-1
128
34.65
EUR
12:17:05
ISE
00457403884TRLO1-1
88
34.65
EUR
12:17:05
ISE
00457403893TRLO1-1
23
34.64
EUR
12:21:01
ISE
00457404983TRLO1-1
277
34.64
EUR
12:21:01
ISE
00457404984TRLO1-1
92
34.64
EUR
12:21:01
ISE
00457404985TRLO1-1
195
34.64
EUR
12:23:00
ISE
00457405315TRLO1-1
97
34.64
EUR
12:23:00
ISE
00457405317TRLO1-1
706
34.65
EUR
12:30:03
ISE
00457407378TRLO1-1
200
34.65
EUR
12:30:03
ISE
00457407382TRLO1-1
279
34.65
EUR
12:30:03
ISE
00457407393TRLO1-1
374
34.64
EUR
12:33:02
ISE
00457408226TRLO1-1
206
34.63
EUR
12:35:01
ISE
00457408877TRLO1-1
57
34.62
EUR
12:35:02
ISE
00457408987TRLO1-1
64
34.62
EUR
12:37:01
ISE
00457409576TRLO1-1
42
34.62
EUR
12:37:01
ISE
00457409577TRLO1-1
73
34.62
EUR
12:37:01
ISE
00457409578TRLO1-1
62
34.61
EUR
12:42:01
ISE
00457411014TRLO1-1
36
34.61
EUR
12:42:01
ISE
00457411017TRLO1-1
46
34.61
EUR
12:42:01
ISE
00457411018TRLO1-1
201
34.61
EUR
12:42:01
ISE
00457411019TRLO1-1
100
34.61
EUR
12:42:01
ISE
00457411020TRLO1-1
132
34.61
EUR
12:42:01
ISE
00457411021TRLO1-1
212
34.62
EUR
12:43:04
ISE
00457411462TRLO1-1
59
34.61
EUR
12:46:05
ISE
00457412720TRLO1-1
323
34.61
EUR
12:46:05
ISE
00457412722TRLO1-1
75
34.6
EUR
12:47:03
ISE
00457412930TRLO1-1
107
34.59
EUR
12:48:02
ISE
00457413172TRLO1-1
29
34.61
EUR
12:52:03
ISE
00457414641TRLO1-1
100
34.61
EUR
12:53:05
ISE
00457415243TRLO1-1
89
34.61
EUR
12:55:00
ISE
00457415630TRLO1-1
101
34.61
EUR
12:57:03
ISE
00457416213TRLO1-1
126
34.61
EUR
12:58:00
ISE
00457416387TRLO1-1
23
34.61
EUR
12:58:00
ISE
00457416388TRLO1-1
66
34.61
EUR
12:58:00
ISE
00457416389TRLO1-1
100
34.61
EUR
12:59:01
ISE
00457416918TRLO1-1
783
34.6
EUR
13:00:00
ISE
00457417121TRLO1-1
105
34.6
EUR
13:00:04
ISE
00457417392TRLO1-1
128
34.6
EUR
13:01:02
ISE
00457417905TRLO1-1
417
34.56
EUR
13:06:01
ISE
00457419885TRLO1-1
308
34.56
EUR
13:06:01
ISE
00457419887TRLO1-1
110
34.55
EUR
13:07:01
ISE
00457420276TRLO1-1
74
34.55
EUR
13:07:01
ISE
00457420277TRLO1-1
139
34.54
EUR
13:08:01
ISE
00457420794TRLO1-1
199
34.54
EUR
13:09:01
ISE
00457421073TRLO1-1
753
34.53
EUR
13:13:05
ISE
00457422722TRLO1-1
129
34.53
EUR
13:13:05
ISE
00457422724TRLO1-1
1
34.57
EUR
13:20:04
ISE
00457424848TRLO1-1
219
34.57
EUR
13:20:04
ISE
00457424849TRLO1-1
29
34.57
EUR
13:20:04
ISE
00457424853TRLO1-1
17
34.57
EUR
13:20:04
ISE
00457424855TRLO1-1
94
34.57
EUR
13:20:04
ISE
00457424856TRLO1-1
100
34.58
EUR
13:23:00
ISE
00457425634TRLO1-1
17
34.58
EUR
13:23:00
ISE
00457425636TRLO1-1
56
34.58
EUR
13:23:00
ISE
00457425645TRLO1-1
250
34.58
EUR
13:24:01
ISE
00457425931TRLO1-1
165
34.58
EUR
13:24:01
ISE
00457425932TRLO1-1
54
34.58
EUR
13:25:00
ISE
00457426105TRLO1-1
52
34.58
EUR
13:25:00
ISE
00457426120TRLO1-1
95
34.58
EUR
13:25:00
ISE
00457426121TRLO1-1
86
34.58
EUR
13:25:00
ISE
00457426123TRLO1-1
69
34.58
EUR
13:25:00
ISE
00457426124TRLO1-1
61
34.58
EUR
13:25:00
ISE
00457426127TRLO1-1
3
34.58
EUR
13:25:00
ISE
00457426129TRLO1-1
48
34.58
EUR
13:25:00
ISE
00457426131TRLO1-1
37
34.58
EUR
13:25:00
ISE
00457426132TRLO1-1
6
34.58
EUR
13:25:00
ISE
00457426133TRLO1-1
30
34.58
EUR
13:25:00
ISE
00457426135TRLO1-1
494
34.59
EUR
13:26:03
ISE
00457426542TRLO1-1
59
34.58
EUR
13:26:03
ISE
00457426696TRLO1-1
126
34.56
EUR
13:27:03
ISE
00457427179TRLO1-1
33
34.56
EUR
13:34:02
ISE
00457429678TRLO1-1
610
34.56
EUR
13:36:00
ISE
00457430225TRLO1-1
250
34.56
EUR
13:36:00
ISE
00457430227TRLO1-1
100
34.56
EUR
13:36:00
ISE
00457430228TRLO1-1
100
34.56
EUR
13:36:00
ISE
00457430229TRLO1-1
90
34.56
EUR
13:36:00
ISE
00457430230TRLO1-1
64
34.56
EUR
13:36:00
ISE
00457430231TRLO1-1
159
34.56
EUR
13:36:00
ISE
00457430232TRLO1-1
57
34.57
EUR
13:40:01
ISE
00457431741TRLO1-1
223
34.58
EUR
13:41:04
ISE
00457432433TRLO1-1
189
34.58
EUR
13:41:04
ISE
00457432434TRLO1-1
120
34.58
EUR
13:42:01
ISE
00457432549TRLO1-1
157
34.58
EUR
13:43:02
ISE
00457432934TRLO1-1
93
34.58
EUR
13:43:02
ISE
00457432937TRLO1-1
50
34.58
EUR
13:43:02
ISE
00457432938TRLO1-1
217
34.57
EUR
13:44:05
ISE
00457433286TRLO1-1
169
34.57
EUR
13:44:05
ISE
00457433290TRLO1-1
58
34.55
EUR
13:45:00
ISE
00457433364TRLO1-1
207
34.56
EUR
13:47:03
ISE
00457434845TRLO1-1
100
34.56
EUR
13:47:03
ISE
00457434849TRLO1-1
73
34.56
EUR
13:47:03
ISE
00457434850TRLO1-1
212
34.56
EUR
13:49:00
ISE
00457435544TRLO1-1
389
34.55
EUR
13:51:03
ISE
00457436358TRLO1-1
353
34.54
EUR
13:54:03
ISE
00457437701TRLO1-1
466
34.53
EUR
13:56:04
ISE
00457438585TRLO1-1
220
34.53
EUR
13:56:04
ISE
00457438592TRLO1-1
114
34.53
EUR
13:57:03
ISE
00457439052TRLO1-1
58
34.55
EUR
14:00:00
ISE
00457439972TRLO1-1
41
34.55
EUR
14:00:00
ISE
00457439991TRLO1-1
52
34.54
EUR
14:01:05
ISE
00457441160TRLO1-1
114
34.53
EUR
14:02:00
ISE
00457441289TRLO1-1
2
34.54
EUR
14:02:00
ISE
00457441309TRLO1-1
42
34.54
EUR
14:02:00
ISE
00457441310TRLO1-1
6
34.54
EUR
14:02:00
ISE
00457441311TRLO1-1
17
34.54
EUR
14:02:00
ISE
00457441321TRLO1-1
33
34.54
EUR
14:02:00
ISE
00457441322TRLO1-1
4
34.54
EUR
14:02:00
ISE
00457441323TRLO1-1
5
34.54
EUR
14:02:01
ISE
00457441325TRLO1-1
409
34.53
EUR
14:02:04
ISE
00457441482TRLO1-1
389
34.51
EUR
14:03:01
ISE
00457441710TRLO1-1
119
34.54
EUR
14:08:04
ISE
00457443328TRLO1-1
55
34.54
EUR
14:08:04
ISE
00457443348TRLO1-1
80
34.54
EUR
14:09:00
ISE
00457443404TRLO1-1
200
34.54
EUR
14:10:00
ISE
00457443635TRLO1-1
8
34.54
EUR
14:10:00
ISE
00457443637TRLO1-1
203
34.54
EUR
14:10:03
ISE
00457443839TRLO1-1
200
34.55
EUR
14:13:01
ISE
00457444436TRLO1-1
200
34.56
EUR
14:15:00
ISE
00457444943TRLO1-1
200
34.56
EUR
14:15:00
ISE
00457444968TRLO1-1
85
34.56
EUR
14:15:01
ISE
00457445027TRLO1-1
73
34.56
EUR
14:15:01
ISE
00457445031TRLO1-1
70
34.56
EUR
14:15:02
ISE
00457445044TRLO1-1
129
34.56
EUR
14:16:03
ISE
00457445594TRLO1-1
71
34.56
EUR
14:16:03
ISE
00457445603TRLO1-1
66
34.56
EUR
14:16:03
ISE
00457445604TRLO1-1
94
34.56
EUR
14:16:05
ISE
00457445697TRLO1-1
617
34.55
EUR
14:16:05
ISE
00457445699TRLO1-1
118
34.55
EUR
14:16:05
ISE
00457445700TRLO1-1
57
34.54
EUR
14:17:01
ISE
00457445755TRLO1-1
415
34.54
EUR
14:22:05
ISE
00457447330TRLO1-1
200
34.54
EUR
14:22:05
ISE
00457447332TRLO1-1
200
34.54
EUR
14:22:05
ISE
00457447333TRLO1-1
76
34.54
EUR
14:22:05
ISE
00457447334TRLO1-1
208
34.54
EUR
14:22:05
ISE
00457447335TRLO1-1
42
34.54
EUR
14:22:05
ISE
00457447336TRLO1-1
32
34.54
EUR
14:22:05
ISE
00457447337TRLO1-1
56
34.54
EUR
14:26:01
ISE
00457448217TRLO1-1
102
34.54
EUR
14:26:04
ISE
00457448348TRLO1-1
52
34.54
EUR
14:27:00
ISE
00457448538TRLO1-1
98
34.54
EUR
14:27:01
ISE
00457448540TRLO1-1
72
34.54
EUR
14:27:02
ISE
00457448649TRLO1-1
54
34.54
EUR
14:28:02
ISE
00457448989TRLO1-1
65
34.54
EUR
14:28:03
ISE
00457449044TRLO1-1
69
34.54
EUR
14:28:04
ISE
00457449089TRLO1-1
84
34.55
EUR
14:30:00
ISE
00457449596TRLO1-1
271
34.55
EUR
14:30:00
ISE
00457449597TRLO1-1
37
34.55
EUR
14:30:00
ISE
00457449598TRLO1-1
50
34.55
EUR
14:30:00
ISE
00457449600TRLO1-1
247
34.55
EUR
14:30:00
ISE
00457449601TRLO1-1
451
34.54
EUR
14:30:02
ISE
00457450071TRLO1-1
193
34.54
EUR
14:30:02
ISE
00457450076TRLO1-1
250
34.53
EUR
14:30:02
ISE
00457450149TRLO1-1
28
34.53
EUR
14:30:02
ISE
00457450151TRLO1-1
28
34.53
EUR
14:30:03
ISE
00457450474TRLO1-1
5
34.53
EUR
14:30:03
ISE
00457450475TRLO1-1
16
34.53
EUR
14:30:03
ISE
00457450476TRLO1-1
16
34.53
EUR
14:30:03
ISE
00457450477TRLO1-1
249
34.51
EUR
14:31:00
ISE
00457450847TRLO1-1
82
34.53
EUR
14:32:01
ISE
00457451322TRLO1-1
100
34.53
EUR
14:32:01
ISE
00457451323TRLO1-1
200
34.56
EUR
14:34:00
ISE
00457452295TRLO1-1
116
34.56
EUR
14:34:00
ISE
00457452296TRLO1-1
134
34.57
EUR
14:34:02
ISE
00457452387TRLO1-1
101
34.57
EUR
14:34:02
ISE
00457452393TRLO1-1
52
34.57
EUR
14:34:03
ISE
00457452482TRLO1-1
67
34.57
EUR
14:34:04
ISE
00457452533TRLO1-1
594
34.58
EUR
14:35:00
ISE
00457452795TRLO1-1
250
34.58
EUR
14:35:00
ISE
00457452796TRLO1-1
286
34.58
EUR
14:35:00
ISE
00457452797TRLO1-1
62
34.57
EUR
14:35:02
ISE
00457452930TRLO1-1
193
34.56
EUR
14:37:04
ISE
00457453987TRLO1-1
20
34.56
EUR
14:37:04
ISE
00457453988TRLO1-1
164
34.56
EUR
14:37:04
ISE
00457453989TRLO1-1
359
34.55
EUR
14:37:04
ISE
00457453990TRLO1-1
254
34.54
EUR
14:38:05
ISE
00457454362TRLO1-1
173
34.54
EUR
14:38:05
ISE
00457454363TRLO1-1
211
34.57
EUR
14:39:03
ISE
00457454764TRLO1-1
88
34.56
EUR
14:40:01
ISE
00457454979TRLO1-1
20
34.56
EUR
14:40:01
ISE
00457454981TRLO1-1
83
34.56
EUR
14:40:01
ISE
00457454982TRLO1-1
537
34.55
EUR
14:42:00
ISE
00457455919TRLO1-1
227
34.57
EUR
14:43:03
ISE
00457456611TRLO1-1
241
34.57
EUR
14:43:03
ISE
00457456613TRLO1-1
243
34.56
EUR
14:44:05
ISE
00457457047TRLO1-1
159
34.56
EUR
14:44:05
ISE
00457457048TRLO1-1
59
34.55
EUR
14:45:00
ISE
00457457096TRLO1-1
56
34.56
EUR
14:46:02
ISE
00457457814TRLO1-1
242
34.58
EUR
14:46:04
ISE
00457457909TRLO1-1
82
34.58
EUR
14:46:04
ISE
00457457910TRLO1-1
254
34.58
EUR
14:46:04
ISE
00457457912TRLO1-1
236
34.59
EUR
14:47:02
ISE
00457458183TRLO1-1
36
34.59
EUR
14:48:03
ISE
00457458638TRLO1-1
68
34.59
EUR
14:48:03
ISE
00457458641TRLO1-1
332
34.59
EUR
14:48:03
ISE
00457458643TRLO1-1
304
34.59
EUR
14:49:05
ISE
00457459467TRLO1-1
200
34.59
EUR
14:49:05
ISE
00457459475TRLO1-1
6
34.59
EUR
14:49:05
ISE
00457459479TRLO1-1
208
34.58
EUR
14:51:00
ISE
00457460561TRLO1-1
406
34.59
EUR
14:52:02
ISE
00457461530TRLO1-1
307
34.59
EUR
14:53:01
ISE
00457461960TRLO1-1
345
34.61
EUR
14:54:02
ISE
00457462485TRLO1-1
122
34.59
EUR
14:55:00
ISE
00457462717TRLO1-1
60
34.59
EUR
14:55:00
ISE
00457462718TRLO1-1
147
34.58
EUR
14:55:04
ISE
00457462975TRLO1-1
73
34.58
EUR
14:55:04
ISE
00457462977TRLO1-1
197
34.57
EUR
14:56:03
ISE
00457463423TRLO1-1
144
34.57
EUR
14:56:03
ISE
00457463443TRLO1-1
153
34.56
EUR
14:57:04
ISE
00457464240TRLO1-1
250
34.56
EUR
14:57:04
ISE
00457464244TRLO1-1
15
34.56
EUR
14:57:04
ISE
00457464247TRLO1-1
52
34.55
EUR
14:58:03
ISE
00457465003TRLO1-1
174
34.55
EUR
14:58:03
ISE
00457465004TRLO1-1
72
34.55
EUR
14:58:03
ISE
00457465005TRLO1-1
207
34.56
EUR
14:59:04
ISE
00457466037TRLO1-1
149
34.55
EUR
14:59:04
ISE
00457466068TRLO1-1
20
34.55
EUR
14:59:04
ISE
00457466069TRLO1-1
119
34.54
EUR
15:00:00
ISE
00457466227TRLO1-1
122
34.52
EUR
15:00:02
ISE
00457466677TRLO1-1
61
34.51
EUR
15:00:03
ISE
00457466869TRLO1-1
41
34.5
EUR
15:01:01
ISE
00457467464TRLO1-1
217
34.5
EUR
15:01:01
ISE
00457467466TRLO1-1
61
34.5
EUR
15:01:01
ISE
00457467471TRLO1-1
92
34.49
EUR
15:02:00
ISE
00457467909TRLO1-1
145
34.49
EUR
15:02:00
ISE
00457467913TRLO1-1
81
34.49
EUR
15:02:00
ISE
00457467916TRLO1-1
231
34.48
EUR
15:02:04
ISE
00457468352TRLO1-1
447
34.48
EUR
15:04:00
ISE
00457469068TRLO1-1
434
34.46
EUR
15:04:05
ISE
00457469506TRLO1-1
81
34.46
EUR
15:04:05
ISE
00457469507TRLO1-1
19
34.48
EUR
15:06:02
ISE
00457470550TRLO1-1
2
34.48
EUR
15:06:02
ISE
00457470553TRLO1-1
316
34.48
EUR
15:06:02
ISE
00457470559TRLO1-1
76
34.48
EUR
15:06:02
ISE
00457470591TRLO1-1
184
34.51
EUR
15:07:00
ISE
00457471135TRLO1-1
66
34.51
EUR
15:07:00
ISE
00457471136TRLO1-1
166
34.51
EUR
15:08:00
ISE
00457471575TRLO1-1
140
34.5
EUR
15:08:01
ISE
00457471696TRLO1-1
117
34.49
EUR
15:08:04
ISE
00457471901TRLO1-1
95
34.48
EUR
15:09:02
ISE
00457472398TRLO1-1
56
34.5
EUR
15:11:03
ISE
00457473849TRLO1-1
128
34.5
EUR
15:11:03
ISE
00457473861TRLO1-1
109
34.5
EUR
15:11:03
ISE
00457473865TRLO1-1
347
34.51
EUR
15:13:00
ISE
00457474541TRLO1-1
171
34.52
EUR
15:13:01
ISE
00457474660TRLO1-1
262
34.52
EUR
15:13:01
ISE
00457474661TRLO1-1
17
34.52
EUR
15:13:01
ISE
00457474662TRLO1-1
147
34.5
EUR
15:14:00
ISE
00457475304TRLO1-1
107
34.49
EUR
15:14:01
ISE
00457475378TRLO1-1
136
34.47
EUR
15:15:00
ISE
00457475764TRLO1-1
71
34.47
EUR
15:15:00
ISE
00457475772TRLO1-1
117
34.52
EUR
15:17:03
ISE
00457477613TRLO1-1
42
34.52
EUR
15:17:03
ISE
00457477614TRLO1-1
58
34.52
EUR
15:17:03
ISE
00457477615TRLO1-1
83
34.52
EUR
15:17:04
ISE
00457477661TRLO1-1
44
34.52
EUR
15:17:04
ISE
00457477666TRLO1-1
5
34.52
EUR
15:17:04
ISE
00457477671TRLO1-1
4
34.52
EUR
15:18:00
ISE
00457477959TRLO1-1
5
34.52
EUR
15:18:00
ISE
00457477960TRLO1-1
8
34.52
EUR
15:18:00
ISE
00457477964TRLO1-1
13
34.52
EUR
15:18:01
ISE
00457477971TRLO1-1
307
34.51
EUR
15:18:01
ISE
00457477974TRLO1-1
302
34.51
EUR
15:18:01
ISE
00457478065TRLO1-1
98
34.51
EUR
15:18:01
ISE
00457478066TRLO1-1
116
34.53
EUR
15:18:03
ISE
00457478288TRLO1-1
3
34.52
EUR
15:20:02
ISE
00457479283TRLO1-1
63
34.52
EUR
15:20:02
ISE
00457479284TRLO1-1
54
34.51
EUR
15:21:00
ISE
00457479577TRLO1-1
41
34.51
EUR
15:21:00
ISE
00457479579TRLO1-1
105
34.51
EUR
15:21:00
ISE
00457479597TRLO1-1
2
34.51
EUR
15:21:00
ISE
00457479599TRLO1-1
32
34.51
EUR
15:21:00
ISE
00457479600TRLO1-1
9
34.51
EUR
15:21:00
ISE
00457479608TRLO1-1
14
34.51
EUR
15:21:00
ISE
00457479614TRLO1-1
21
34.51
EUR
15:21:00
ISE
00457479620TRLO1-1
53
34.51
EUR
15:21:02
ISE
00457479814TRLO1-1
520
34.53
EUR
15:22:02
ISE
00457480347TRLO1-1
308
34.53
EUR
15:22:02
ISE
00457480363TRLO1-1
117
34.54
EUR
15:23:00
ISE
00457480590TRLO1-1
380
34.53
EUR
15:24:01
ISE
00457481167TRLO1-1
94
34.54
EUR
15:24:04
ISE
00457481391TRLO1-1
82
34.53
EUR
15:24:04
ISE
00457481415TRLO1-1
50
34.55
EUR
15:24:05
ISE
00457481523TRLO1-1
11
34.55
EUR
15:24:05
ISE
00457481527TRLO1-1
58
34.54
EUR
15:25:00
ISE
00457481778TRLO1-1
62
34.52
EUR
15:25:01
ISE
00457481928TRLO1-1
464
34.54
EUR
15:26:05
ISE
00457482744TRLO1-1
102
34.54
EUR
15:26:05
ISE
00457482745TRLO1-1
110
34.55
EUR
15:29:00
ISE
00457484120TRLO1-1
490
34.57
EUR
15:30:00
ISE
00457484610TRLO1-1
431
34.57
EUR
15:30:00
ISE
00457484612TRLO1-1
10
34.57
EUR
15:30:00
ISE
00457484613TRLO1-1
58
34.56
EUR
15:30:01
ISE
00457484856TRLO1-1
167
34.58
EUR
15:32:01
ISE
00457486246TRLO1-1
353
34.58
EUR
15:32:02
ISE
00457486375TRLO1-1
293
34.58
EUR
15:32:02
ISE
00457486381TRLO1-1
58
34.58
EUR
15:32:03
ISE
00457486479TRLO1-1
111
34.57
EUR
15:33:00
ISE
00457486715TRLO1-1
3
34.56
EUR
15:33:00
ISE
00457486732TRLO1-1
266
34.58
EUR
15:33:05
ISE
00457487054TRLO1-1
123
34.58
EUR
15:34:01
ISE
00457487255TRLO1-1
343
34.59
EUR
15:35:01
ISE
00457487881TRLO1-1
65
34.59
EUR
15:35:01
ISE
00457487901TRLO1-1
61
34.57
EUR
15:35:03
ISE
00457488101TRLO1-1
226
34.57
EUR
15:36:04
ISE
00457488695TRLO1-1
121
34.57
EUR
15:36:04
ISE
00457488696TRLO1-1
146
34.59
EUR
15:37:00
ISE
00457489053TRLO1-1
227
34.59
EUR
15:38:01
ISE
00457489771TRLO1-1
69
34.59
EUR
15:38:01
ISE
00457489772TRLO1-1
52
34.59
EUR
15:38:01
ISE
00457489773TRLO1-1
116
34.57
EUR
15:38:03
ISE
00457490054TRLO1-1
19
34.58
EUR
15:39:01
ISE
00457490496TRLO1-1
17
34.58
EUR
15:39:01
ISE
00457490509TRLO1-1
16
34.58
EUR
15:39:01
ISE
00457490512TRLO1-1
21
34.58
EUR
15:39:01
ISE
00457490513TRLO1-1
9
34.58
EUR
15:39:01
ISE
00457490532TRLO1-1
22
34.61
EUR
15:41:00
ISE
00457491835TRLO1-1
124
34.61
EUR
15:41:00
ISE
00457491842TRLO1-1
512
34.6
EUR
15:41:04
ISE
00457492032TRLO1-1
34
34.6
EUR
15:41:04
ISE
00457492033TRLO1-1
10
34.6
EUR
15:41:04
ISE
00457492034TRLO1-1
5
34.6
EUR
15:41:04
ISE
00457492035TRLO1-1
67
34.6
EUR
15:41:04
ISE
00457492037TRLO1-1
61
34.59
EUR
15:41:05
ISE
00457492103TRLO1-1
112
34.58
EUR
15:42:02
ISE
00457492740TRLO1-1
112
34.58
EUR
15:42:04
ISE
00457492870TRLO1-1
52
34.6
EUR
15:44:03
ISE
00457493760TRLO1-1
245
34.6
EUR
15:46:01
ISE
00457495253TRLO1-1
61
34.6
EUR
15:46:01
ISE
00457495295TRLO1-1
90
34.6
EUR
15:46:03
ISE
00457495440TRLO1-1
215
34.6
EUR
15:47:02
ISE
00457495898TRLO1-1
215
34.6
EUR
15:48:04
ISE
00457496576TRLO1-1
60
34.6
EUR
15:51:01
ISE
00457498039TRLO1-1
211
34.6
EUR
15:51:01
ISE
00457498042TRLO1-1
98
34.6
EUR
15:51:01
ISE
00457498043TRLO1-1
208
34.6
EUR
15:51:01
ISE
00457498044TRLO1-1
61
34.6
EUR
15:51:01
ISE
00457498045TRLO1-1
62
34.6
EUR
15:51:01
ISE
00457498048TRLO1-1
441
34.6
EUR
15:56:04
ISE
00457501258TRLO1-1
21
34.6
EUR
15:56:04
ISE
00457501262TRLO1-1
34
34.6
EUR
15:56:04
ISE
00457501264TRLO1-1
10
34.6
EUR
15:56:04
ISE
00457501265TRLO1-1
89
34.6
EUR
15:56:04
ISE
00457501268TRLO1-1
328
34.6
EUR
16:00:04
ISE
00457503937TRLO1-1
110
34.6
EUR
16:01:01
ISE
00457504280TRLO1-1
93
34.6
EUR
16:01:02
ISE
00457504290TRLO1-1
28
34.6
EUR
16:01:02
ISE
00457504296TRLO1-1
17
34.6
EUR
16:01:02
ISE
00457504314TRLO1-1
115
34.6
EUR
16:01:02
ISE
00457504322TRLO1-1
95
34.6
EUR
16:01:02
ISE
00457504323TRLO1-1
82
34.6
EUR
16:01:02
ISE
00457504324TRLO1-1
11
34.6
EUR
16:01:02
ISE
00457504332TRLO1-1
92
34.6
EUR
16:01:02
ISE
00457504333TRLO1-1
111
34.6
EUR
16:01:02
ISE
00457504334TRLO1-1
190
34.59
EUR
16:02:03
ISE
00457505332TRLO1-1
59
34.58
EUR
16:02:03
ISE
00457505410TRLO1-1
52
34.58
EUR
16:02:05
ISE
00457505821TRLO1-1
58
34.59
EUR
16:03:00
ISE
00457505954TRLO1-1
45
34.59
EUR
16:03:00
ISE
00457505955TRLO1-1
61
34.59
EUR
16:03:01
ISE
00457506007TRLO1-1
54
34.59
EUR
16:03:02
ISE
00457506083TRLO1-1
63
34.59
EUR
16:03:03
ISE
00457506157TRLO1-1
57
34.59
EUR
16:03:03
ISE
00457506165TRLO1-1
53
34.59
EUR
16:03:03
ISE
00457506205TRLO1-1
93
34.58
EUR
16:03:05
ISE
00457506325TRLO1-1
108
34.58
EUR
16:03:05
ISE
00457506329TRLO1-1
54
34.58
EUR
16:04:00
ISE
00457506425TRLO1-1
27
34.58
EUR
16:04:00
ISE
00457506427TRLO1-1
13
34.58
EUR
16:04:00
ISE
00457506448TRLO1-1
58
34.58
EUR
16:04:01
ISE
00457506505TRLO1-1
58
34.58
EUR
16:04:01
ISE
00457506513TRLO1-1
1
34.58
EUR
16:04:01
ISE
00457506517TRLO1-1
59
34.58
EUR
16:04:02
ISE
00457506573TRLO1-1
198
34.57
EUR
16:05:00
ISE
00457506966TRLO1-1
51
34.57
EUR
16:05:00
ISE
00457506975TRLO1-1
121
34.57
EUR
16:05:00
ISE
00457506977TRLO1-1
195
34.57
EUR
16:05:00
ISE
00457506978TRLO1-1
44
34.56
EUR
16:05:01
ISE
00457507187TRLO1-1
89
34.55
EUR
16:05:03
ISE
00457507450TRLO1-1
50
34.56
EUR
16:05:05
ISE
00457507676TRLO1-1
11
34.56
EUR
16:05:05
ISE
00457507677TRLO1-1
58
34.56
EUR
16:06:00
ISE
00457507765TRLO1-1
53
34.56
EUR
16:06:01
ISE
00457507839TRLO1-1
31
34.56
EUR
16:06:02
ISE
00457507894TRLO1-1
21
34.56
EUR
16:06:02
ISE
00457507895TRLO1-1
55
34.56
EUR
16:06:02
ISE
00457507966TRLO1-1
250
34.56
EUR
16:07:00
ISE
00457508258TRLO1-1
78
34.56
EUR
16:07:01
ISE
00457508398TRLO1-1
52
34.56
EUR
16:07:02
ISE
00457508427TRLO1-1
31
34.56
EUR
16:07:03
ISE
00457508497TRLO1-1
23
34.56
EUR
16:07:03
ISE
00457508499TRLO1-1
56
34.56
EUR
16:07:03
ISE
00457508580TRLO1-1
142
34.55
EUR
16:07:05
ISE
00457508674TRLO1-1
18
34.57
EUR
16:08:05
ISE
00457509541TRLO1-1
158
34.57
EUR
16:08:05
ISE
00457509544TRLO1-1
426
34.58
EUR
16:09:03
ISE
00457510002TRLO1-1
40
34.58
EUR
16:09:03
ISE
00457510004TRLO1-1
56
34.58
EUR
16:09:04
ISE
00457510076TRLO1-1
45
34.57
EUR
16:09:04
ISE
00457510080TRLO1-1
132
34.57
EUR
16:10:00
ISE
00457510297TRLO1-1
74
34.58
EUR
16:10:00
ISE
00457510302TRLO1-1
3
34.58
EUR
16:10:00
ISE
00457510325TRLO1-1
61
34.58
EUR
16:10:02
ISE
00457510447TRLO1-1
168
34.57
EUR
16:10:02
ISE
00457510466TRLO1-1
66
34.57
EUR
16:10:04
ISE
00457510716TRLO1-1
55
34.57
EUR
16:10:05
ISE
00457510801TRLO1-1
68
34.57
EUR
16:11:00
ISE
00457510979TRLO1-1
29
34.57
EUR
16:11:00
ISE
00457510980TRLO1-1
78
34.57
EUR
16:11:00
ISE
00457510981TRLO1-1
113
34.57
EUR
16:11:03
ISE
00457511313TRLO1-1
103
34.57
EUR
16:11:03
ISE
00457511315TRLO1-1
82
34.57
EUR
16:11:04
ISE
00457511362TRLO1-1
52
34.57
EUR
16:11:04
ISE
00457511423TRLO1-1
76
34.57
EUR
16:11:05
ISE
00457511500TRLO1-1
81
34.57
EUR
16:11:05
ISE
00457511552TRLO1-1
37
34.57
EUR
16:12:00
ISE
00457511578TRLO1-1
9
34.57
EUR
16:12:00
ISE
00457511581TRLO1-1
54
34.57
EUR
16:12:00
ISE
00457511676TRLO1-1
152
34.56
EUR
16:12:01
ISE
00457511748TRLO1-1
191
34.56
EUR
16:12:05
ISE
00457512251TRLO1-1
15
34.56
EUR
16:12:05
ISE
00457512257TRLO1-1
21
34.56
EUR
16:12:05
ISE
00457512266TRLO1-1
61
34.56
EUR
16:12:05
ISE
00457512300TRLO1-1
55
34.56
EUR
16:13:00
ISE
00457512354TRLO1-1
19
34.56
EUR
16:13:00
ISE
00457512365TRLO1-1
18
34.56
EUR
16:13:00
ISE
00457512367TRLO1-1
93
34.56
EUR
16:13:01
ISE
00457512601TRLO1-1
374
34.57
EUR
16:14:00
ISE
00457513085TRLO1-1
200
34.58
EUR
16:15:02
ISE
00457514421TRLO1-1
200
34.58
EUR
16:15:02
ISE
00457514423TRLO1-1
121
34.58
EUR
16:15:02
ISE
00457514424TRLO1-1
96
34.58
EUR
16:15:02
ISE
00457514425TRLO1-1
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.ENDPOSCKPDDFBDDABK
Recent news on CRH
See all newsREG - CRH PLC - Director/PDMR Shareholding
AnnouncementREG - CRH PLC - AGM Statement
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement