RNS Number : 4457F
CRH PLC
04 March 2024
 

4th March 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 1st March 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Barclays Capital. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

60,540

$83.5119

$84.01

$82.90

See attached schedule

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300,000,000 in the period to 9th May 2024 following its announcement on 29th February 2024 and were effected by CRH's broker as part of the Programme announced on 29th February 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 689,564,850 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,198,830 of its ordinary shares in treasury, which represents 5.638% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 1st March 2024 by Barclays Capital on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


US Broker name:

Barclays Capital


US Broker code (CRD#):

0229


Time Zone:

EST


Currency

USD


Date of Transactions:


1st March 2024


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See Attached

USD

$83.5119

60,540

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

175

84.010000

09:31:00 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000045FE

25

84.010000

09:31:00 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000045FF

56

83.960000

09:31:01 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000004647

56

83.960000

09:31:01 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000004648

56

83.960000

09:31:01 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000004649

32

83.960000

09:31:01 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000464A

100

83.970000

09:31:37 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000004BEA

200

83.970000

09:31:37 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000004BEB

234

83.990000

09:32:32 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000055E7

66

83.990000

09:32:32 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000055E8

100

83.930000

09:32:36 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000005780

100

83.930000

09:32:36 01/03/2024

XNAS

XNAS_FIX1CMAP14430871181

200

83.920000

09:33:00 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000005A7C

161

83.910000

09:33:05 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000005B30

78

83.910000

09:33:08 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000004DB9

22

83.910000

09:33:08 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000004DBA

39

83.910000

09:33:08 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000005B9B

10

83.980000

09:34:03 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000063FE

116

83.980000

09:34:03 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000063FF

74

83.980000

09:34:03 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000006400

10

83.940000

09:34:10 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000006503

90

83.940000

09:34:10 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000006504

80

83.900000

09:34:10 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000006505

120

83.900000

09:34:10 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000006506

500

83.890000

09:34:11 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000651D

100

83.890000

09:34:11 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000065C2

100

83.880000

09:34:11 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000065C3

200

83.860000

09:34:18 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000066BD

100

83.830000

09:34:19 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000066D1

100

83.830000

09:34:19 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000066D8

100

83.830000

09:34:19 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000066D9

100

83.810000

09:34:29 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000006813

100

83.780000

09:34:48 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000069FA

25

83.780000

09:34:48 01/03/2024

ARCX

PILA1CMAP1431000D650DAB49100000000000005858

75

83.780000

09:34:48 01/03/2024

ARCX

PILA1CMAP1431000D650DAB49100000000000005859

100

83.570000

09:35:14 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000006DAF

100

83.570000

09:35:14 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000006DB0

100

83.510000

09:35:52 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000007379

100

83.510000

09:35:52 01/03/2024

ARCX

PILA1CMAP1431000D650DAB49100000000000005DF3

100

83.450000

09:36:49 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F00000000000062F9

100

83.450000

09:36:49 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000007A6D

100

83.360000

09:36:57 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000007B92

100

83.360000

09:36:57 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000007B93

113

83.340000

09:37:05 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000007DF7

87

83.340000

09:37:05 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000007DF8

8

83.150000

09:37:46 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F00000000000067DC

97

83.150000

09:37:46 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F00000000000067DD

95

83.150000

09:37:46 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F00000000000067DE

97

83.390000

09:38:54 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000008CC4

101

83.390000

09:38:54 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000008CC5

2

83.390000

09:38:54 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000008CC6

83

83.330000

09:39:06 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000008DC1

117

83.330000

09:39:06 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000008DC2

36

83.140000

09:39:32 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000912F

164

83.140000

09:39:32 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000009131

8

83.230000

09:40:01 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000953C

192

83.230000

09:40:01 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000953D

16

83.020000

09:40:45 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000007898

2

83.020000

09:40:45 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000007899

2

83.020000

09:40:45 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F000000000000789A

80

83.020000

09:40:45 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F000000000000789B

100

83.020000

09:40:45 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000009B54

100

82.980000

09:40:56 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000009DC7

100

82.980000

09:41:06 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000009F4C

89

82.960000

09:41:31 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000A2E2

111

82.960000

09:41:31 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000A2E3

200

82.900000

09:41:46 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000A576

100

83.060000

09:42:19 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000A91B

100

83.060000

09:42:33 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000AB55

100

82.980000

09:42:56 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F000000000000847F

100

82.980000

09:42:56 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000AEFB

200

82.960000

09:43:41 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000B7CF

27

83.180000

09:45:05 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000C634

173

83.180000

09:45:05 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000C635

100

83.150000

09:45:05 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000C654

100

83.150000

09:45:05 01/03/2024

ARCX

PILA1CMAP1431000D650DAB491000000000000091DB

200

83.130000

09:45:05 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000C541

50

83.120000

09:45:44 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000CCCC

67

83.120000

09:45:45 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000CD15

583

83.120000

09:45:45 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000CD16

166

83.110000

09:45:45 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000CD17

34

83.110000

09:45:45 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000CD18

200

83.110000

09:45:45 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000CD19

100

83.120000

09:45:45 01/03/2024

ARCX

PILA1CMAP1431000D650DAB491000000000000095BD

96

83.460000

09:46:20 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000D356

89

83.460000

09:46:20 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000D357

96

83.460000

09:46:20 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000D358

19

83.460000

09:46:20 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000D359

11

83.490000

09:46:20 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000D1D8

189

83.490000

09:46:20 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000D1D9

200

83.390000

09:47:04 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000D958

106

83.180000

09:47:36 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000009F90

94

83.180000

09:47:36 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000009F91

102

83.170000

09:48:03 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000E67D

98

83.170000

09:48:03 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000E67E

200

83.150000

09:49:20 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000F540

200

83.120000

09:49:41 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000F9AD

445

83.090000

09:49:55 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000FD28

55

83.090000

09:49:55 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000000FD29

254

83.080000

09:49:55 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000FC9D

46

83.080000

09:49:55 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000000FC9E

100

83.050000

09:49:58 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000000AEF9

46

83.050000

09:49:59 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000000AF15

54

83.050000

09:49:59 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000000AF16

100

83.020000

09:50:39 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000106A9

100

83.020000

09:50:39 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000000B323

78

83.000000

09:51:07 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000010B2B

122

83.000000

09:51:07 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000010B2C

88

83.000000

09:52:55 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000000C1DD

47

83.030000

09:52:55 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001206B

128

83.030000

09:52:55 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001206C

25

83.030000

09:52:55 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001206D

100

83.000000

09:53:00 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000001220B

7

83.000000

09:53:00 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001216A

5

83.000000

09:53:03 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001221F

45

83.000000

09:53:03 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000012220

55

83.000000

09:53:05 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001225B

5

83.040000

09:53:46 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F000000000000C55B

63

83.040000

09:53:46 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F000000000000C560

32

83.040000

09:53:46 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F000000000000C561

100

83.040000

09:53:46 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000012A75

100

83.100000

09:54:08 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000012F5D

80

83.090000

09:54:08 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000012EBF

20

83.090000

09:54:08 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000012EC0

10

82.980000

09:54:40 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000000CC03

1

82.980000

09:54:40 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000000CC04

89

82.980000

09:54:40 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000000CC05

59

82.980000

09:54:57 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000013717

41

82.980000

09:54:57 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000013718

200

82.950000

09:56:07 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000001450F

200

83.020000

09:57:40 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001538A

99

83.000000

09:57:49 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000001562B

101

83.000000

09:57:50 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000015648

200

83.000000

09:58:20 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000015B37

12

83.500000

10:00:06 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001705F

253

83.500000

10:00:06 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000017060

235

83.500000

10:00:06 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000017061

163

83.490000

10:00:08 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000171BA

37

83.490000

10:00:12 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000017263

100

83.490000

10:00:12 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000000EDB7

20

83.410000

10:00:14 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000171DF

125

83.510000

10:01:08 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000017B36

128

83.510000

10:01:08 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000017B37

47

83.510000

10:01:08 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000017B38

98

83.510000

10:01:08 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000017AB4

2

83.510000

10:01:08 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000017AB5

200

83.490000

10:01:19 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000017C89

200

83.420000

10:02:14 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000018687

100

83.420000

10:02:14 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000018688

12

83.420000

10:02:14 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000000FA9A

88

83.420000

10:02:14 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000000FA9B

113

83.330000

10:02:53 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000018CBA

87

83.330000

10:02:53 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000018CBB

200

83.300000

10:03:14 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000019090

115

83.320000

10:04:16 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000019C46

85

83.320000

10:04:16 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000019C47

50

83.310000

10:05:53 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001AFC0

100

83.310000

10:05:55 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F00000000000110F1

50

83.310000

10:05:55 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001B010

59

83.280000

10:05:56 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000011127

41

83.280000

10:05:56 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000011128

100

83.280000

10:05:56 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001B06E

100

83.280000

10:07:17 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000011986

100

83.280000

10:07:17 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001C009

198

83.250000

10:07:23 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001C112

2

83.250000

10:07:23 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001C113

200

83.260000

10:08:09 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000001CC1A

200

83.280000

10:08:58 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000001D601

149

83.280000

10:09:44 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001DCAC

51

83.280000

10:09:44 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001DCAD

83

83.410000

10:10:48 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001E8A5

78

83.410000

10:11:03 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001EC02

39

83.410000

10:11:03 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001EC03

199

83.390000

10:11:13 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001EDDA

1

83.390000

10:11:14 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000001EE43

100

83.320000

10:11:23 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000001F0AE

100

83.240000

10:11:33 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000001F272

100

83.380000

10:14:20 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000020F81

191

83.380000

10:14:20 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000020F82

109

83.380000

10:14:20 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000020F83

300

83.430000

10:14:59 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000215F0

98

83.440000

10:14:59 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000021512

90

83.440000

10:14:59 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000021513

112

83.440000

10:14:59 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000021514

200

83.570000

10:16:50 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000002278F

39

83.690000

10:17:29 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000022E9F

161

83.690000

10:17:29 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000022EA0

200

83.740000

10:18:10 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000023578

200

83.680000

10:18:27 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000002372D

200

83.690000

10:19:13 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000023F90

100

83.650000

10:19:47 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000024460

100

83.650000

10:19:47 01/03/2024

XNAS

XNAS_FIX1CMAP14932565129

200

83.670000

10:20:39 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000024D8D

200

83.700000

10:21:27 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000255AC

100

83.690000

10:22:59 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000264FE

100

83.690000

10:22:59 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000026503

11

83.620000

10:23:28 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000026997

189

83.620000

10:23:28 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000026998

100

83.570000

10:24:21 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000027214

100

83.570000

10:24:21 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000027215

200

83.570000

10:24:42 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000027563

200

83.560000

10:26:45 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000288D4

67

83.560000

10:26:45 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000028912

133

83.560000

10:26:45 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000028913

24

83.540000

10:27:03 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000028BE0

176

83.540000

10:27:03 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000028BE1

66

83.630000

10:27:35 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000029115

134

83.630000

10:27:35 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000029116

59

83.650000

10:28:27 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000029A2C

141

83.650000

10:28:27 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000029A2D

200

83.640000

10:29:24 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000002A4FE

99

83.560000

10:30:44 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000002B52A

101

83.560000

10:30:44 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000002B52B

200

83.590000

10:32:22 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000002C924

200

83.580000

10:32:28 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000002CA30

183

83.640000

10:34:07 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000002DD50

2

83.640000

10:34:07 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000002DD51

15

83.640000

10:34:07 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000002DD52

200

83.580000

10:34:27 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000002E197

1

83.530000

10:34:50 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000001B5BE

1

83.530000

10:34:50 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000001B5BF

100

83.530000

10:34:52 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000002E70A

98

83.530000

10:34:52 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000001B5FA

200

83.570000

10:36:09 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000002F72D

79

83.540000

10:36:18 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000002F8F0

21

83.540000

10:36:18 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000002F8F1

500

83.470000

10:39:52 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000003266E

100

83.680000

10:43:10 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000352AC

235

83.680000

10:43:10 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000352AD

165

83.680000

10:43:10 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000352AE

167

83.670000

10:44:23 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000036278

33

83.670000

10:44:23 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000036279

200

83.620000

10:44:34 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000036456

200

83.700000

10:47:54 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000038E8E

75

83.690000

10:47:54 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000038E8F

125

83.690000

10:47:54 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000038E90

200

83.660000

10:48:32 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000396E0

1

83.650000

10:49:25 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000039F61

100

83.650000

10:49:25 01/03/2024

ARCX

PILA1CMAP1431000D650DAB49100000000000020A15

9

83.650000

10:49:54 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000003A4F3

99

83.650000

10:49:54 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000003A701

99

83.710000

10:50:44 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000003B157

1

83.710000

10:50:44 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000003B158

100

83.700000

10:51:04 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000003B5B4

100

83.660000

10:51:16 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000003B642

49

83.650000

10:51:21 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000003B77E

42

83.650000

10:51:21 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000003B77F

100

83.650000

10:52:13 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000003C38A

100

83.640000

10:52:35 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000003C859

93

83.640000

10:52:40 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000003C953

7

83.640000

10:52:40 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000003C954

10

83.740000

10:55:10 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000003E53C

100

83.740000

10:55:15 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000003E633

90

83.740000

10:55:15 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000003E634

20

83.730000

10:55:18 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000003E83A

200

83.810000

10:55:35 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000003EB36

100

83.800000

10:55:35 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000003EC33

200

83.780000

10:56:38 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000003F7DB

100

83.790000

10:59:37 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000041F5B

100

83.790000

10:59:37 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000041F5C

100

83.760000

10:59:58 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000042245

100

83.760000

10:59:58 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000042246

200

83.710000

11:00:14 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000425AB

200

83.740000

11:01:37 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000043A5F

200

83.740000

11:02:32 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000004453D

200

83.700000

11:03:40 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000045545

200

83.690000

11:04:59 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000046882

99

83.680000

11:05:58 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000475FE

101

83.680000

11:06:39 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000047E4F

1

83.620000

11:06:55 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000026B86

97

83.620000

11:06:59 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000026BDB

2

83.620000

11:07:01 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000026C1E

100

83.520000

11:07:39 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000487C7

26

83.480000

11:08:05 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000490DE

74

83.480000

11:08:05 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000490DF

183

83.480000

11:09:26 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000004A1CE

17

83.480000

11:09:26 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000004A1CF

100

83.460000

11:10:01 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000004A952

200

83.530000

11:11:25 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000004BC19

200

83.470000

11:11:53 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000004C1F5

18

83.440000

11:12:16 01/03/2024

ARCX

PILA1CMAP1431000D650DAB49100000000000028B60

1

83.440000

11:12:16 01/03/2024

ARCX

PILA1CMAP1431000D650DAB49100000000000028B61

100

83.440000

11:12:19 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000004C4D9

81

83.440000

11:12:19 01/03/2024

ARCX

PILA1CMAP1431000D650DAB49100000000000028BDF

53

83.530000

11:16:27 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000004F724

147

83.530000

11:16:27 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000004F725

200

83.520000

11:16:27 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000004F726

100

83.530000

11:16:27 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000002A1A3

100

83.520000

11:16:27 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000002A1A4

200

83.500000

11:16:27 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000004FAD4

98

83.480000

11:19:27 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000051AD5

102

83.480000

11:19:27 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000051AD6

100

83.470000

11:19:27 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000051E91

200

83.520000

11:21:08 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000053291

99

83.510000

11:21:42 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000539CA

101

83.510000

11:21:42 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000539CB

200

83.550000

11:22:26 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000541FF

200

83.550000

11:23:47 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000055150

200

83.620000

11:26:00 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000568DF

200

83.630000

11:26:13 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000056B29

93

83.640000

11:26:34 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F000000000002D59A

7

83.640000

11:26:34 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F000000000002D59B

100

83.640000

11:26:34 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000005735C

200

83.690000

11:28:08 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000005816B

100

83.680000

11:28:27 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000589D1

200

83.720000

11:30:41 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000059F97

100

83.720000

11:30:41 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000002EC9C

200

83.710000

11:31:12 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000005A6B7

200

83.680000

11:31:35 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000005AB6B

100

83.660000

11:31:57 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000005B4EC

100

83.660000

11:32:02 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000005B604

53

83.650000

11:32:17 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000005B579

47

83.650000

11:32:17 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000005B57A

100

83.650000

11:32:17 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000002F5F0

100

83.680000

11:34:46 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000005D9D1

100

83.680000

11:34:46 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000005D9D2

130

83.660000

11:34:53 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000005DB21

70

83.660000

11:34:53 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000005DB26

200

83.450000

11:35:48 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000005E479

79

83.420000

11:35:49 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000005E4A2

21

83.420000

11:35:49 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000005E4A3

100

83.420000

11:35:49 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000005E4A4

100

83.510000

11:37:59 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000005FEB7

200

83.500000

11:37:59 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000005FEB8

100

83.510000

11:37:59 01/03/2024

ARCX

PILA1CMAP1431000D650DAB491000000000000316B8

200

83.460000

11:38:33 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000604F7

100

83.690000

11:41:18 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000032966

100

83.690000

11:41:18 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000062E68

100

83.660000

11:42:06 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F0000000000032DEC

100

83.660000

11:42:06 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000006386C

200

83.640000

11:42:07 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000631FE

100

83.590000

11:43:39 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F00000000000336F8

100

83.590000

11:43:39 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000064BAF

200

83.590000

11:44:41 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000658DC

200

83.650000

11:46:57 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000067367

200

83.610000

11:47:58 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000067FFE

167

83.550000

11:51:37 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000006A512

33

83.550000

11:51:37 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000006A513

31

83.540000

11:51:38 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000006ABEF

169

83.540000

11:51:38 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000006ABF0

100

83.560000

11:52:48 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000006B37D

82

83.560000

11:52:48 01/03/2024

ARCX

PILA1CMAP1431000D650DAB49100000000000036791

18

83.560000

11:52:48 01/03/2024

ARCX

PILA1CMAP1431000D650DAB49100000000000036792

200

83.510000

11:54:52 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000006CAF3

200

83.360000

11:55:50 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000006DE50

118

83.380000

11:57:23 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000006E985

82

83.380000

11:57:23 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000006E986

200

83.390000

11:59:00 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000070137

200

83.290000

12:02:31 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000072BE3

200

83.470000

12:04:13 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000738AB

100

83.580000

12:06:18 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000750A3

100

83.580000

12:06:18 01/03/2024

ARCX

PILA1CMAP1431000D650DAB4910000000000003B0A9

200

83.520000

12:07:32 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000075F7F

46

83.420000

12:09:22 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F000000000003C3D3

19

83.420000

12:09:22 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F000000000003C3D4

35

83.420000

12:09:22 01/03/2024

ARCX

PILA1CMAP1421000D650DAB470F000000000003C3D5

97

83.420000

12:09:22 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000077CAA

3

83.420000

12:09:22 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000077CAB

200

83.260000

12:11:50 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000079882

110

83.250000

12:13:15 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000007A868

90

83.250000

12:13:15 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000007A869

200

83.280000

12:14:05 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000007A896

200

83.330000

12:15:46 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000007B922

200

83.270000

12:17:00 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000007C607

200

83.310000

12:19:02 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000007DA88

200

83.280000

12:20:31 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000007E9FF

170

83.300000

12:21:35 01/03/2024

XNAS

XNAS_FIX1CMAP14435728394

230

83.300000

12:21:35 01/03/2024

XNAS

XNAS_FIX1CMAP14435728395

230

83.300000

12:21:35 01/03/2024

XNAS

XNAS_FIX1CMAP14435728396

170

83.300000

12:21:35 01/03/2024

XNAS

XNAS_FIX1CMAP14435728397

40

83.300000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736105

360

83.300000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736106

40

83.300000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736107

101

83.300000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736108

93

83.300000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736109

21

83.300000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736110

114

83.300000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736111

9

83.300000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736112

62

83.300000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736113

399

83.290000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736115

1

83.290000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736116

68

83.290000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736117

161

83.290000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736118

171

83.290000

12:22:04 01/03/2024

XNAS

XNAS_FIX1CMAP14435736119

400

83.280000

12:22:09 01/03/2024

XNAS

XNAS_FIX1CMAP14435737887

400

83.290000

12:23:32 01/03/2024

XNAS

XNAS_FIX1CMAP14435763686

18

83.290000

12:23:32 01/03/2024

XNAS

XNAS_FIX1CMAP14435763687

18

83.290000

12:23:32 01/03/2024

XNAS

XNAS_FIX1CMAP14435763688

100

83.290000

12:23:32 01/03/2024

XNAS

XNAS_FIX1CMAP14435763689

75

83.290000

12:23:32 01/03/2024

XNAS

XNAS_FIX1CMAP14435763690

100

83.290000

12:23:32 01/03/2024

XNAS

XNAS_FIX1CMAP14435763691

100

83.290000

12:23:32 01/03/2024

XNAS

XNAS_FIX1CMAP14435763692

25

83.290000

12:23:32 01/03/2024

XNAS

XNAS_FIX1CMAP14435763693

100

83.290000

12:23:32 01/03/2024

XNAS

XNAS_FIX1CMAP14435763694

200

83.280000

12:23:56 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000008134A

199

83.300000

12:25:05 01/03/2024

XNAS

XNAS_FIX1CMAP14435794491

201

83.300000

12:25:05 01/03/2024

XNAS

XNAS_FIX1CMAP14435794492

213

83.300000

12:25:05 01/03/2024

XNAS

XNAS_FIX1CMAP14435794493

140

83.300000

12:25:05 01/03/2024

XNAS

XNAS_FIX1CMAP14435794494

200

83.300000

12:25:21 01/03/2024

XNAS

XNAS_FIX1CMAP14435800461

60

83.300000

12:25:21 01/03/2024

XNAS

XNAS_FIX1CMAP14435800464

400

83.300000

12:25:21 01/03/2024

XNAS

XNAS_FIX1CMAP14435800465

1435

83.300000

12:25:21 01/03/2024

XNAS

XNAS_FIX1CMAP14435800466

54

83.300000

12:25:21 01/03/2024

XNAS

XNAS_FIX1CMAP14435800471

400

83.300000

12:25:21 01/03/2024

XNAS

XNAS_FIX1CMAP14435800472

100

83.300000

12:25:32 01/03/2024

XNAS

XNAS_FIX1CMAP14435804121

300

83.300000

12:25:32 01/03/2024

XNAS

XNAS_FIX1CMAP14435804123

22

83.300000

12:25:32 01/03/2024

XNAS

XNAS_FIX1CMAP14435804124

13

83.280000

12:25:54 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000081F82

100

83.350000

12:27:20 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000835ED

12

83.280000

12:27:28 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000082FCD

175

83.280000

12:27:29 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB110000000000082FFA

100

83.280000

12:31:14 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000854AA

100

83.280000

12:31:14 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000085BBF

100

83.250000

12:33:19 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000869CB

100

83.250000

12:33:19 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB1100000000000869CC

100

83.250000

12:33:19 01/03/2024

ARCX

PILA1CMAP1431000D650DAB491000000000000437A9

100

83.250000

12:33:19 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC1100000000000870D9

200

83.280000

12:38:01 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC110000000000089EF8

200

83.270000

12:40:08 01/03/2024

XNYS

PILA1CMAP1436000A300D9DEC11000000000008B360

200

83.260000

12:40:09 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000008AC79

200

83.240000

12:41:21 01/03/2024

XNYS

PILA1CMAP1426000A300D9DEB11000000000008B851

18

83.810000

14:19:14 01/03/2024

XNAS

XNAS_FIX1CMAP14938216257

18

83.810000

14:19:14 01/03/2024

XNAS

XNAS_FIX1CMAP14938216258

100

83.810000

14:19:23 01/03/2024

XNAS

XNAS_FIX1CMAP14938218970

60

83.810000

14:19:23 01/03/2024

XNAS

XNAS_FIX1CMAP14938218973

40

83.810000

14:19:23 01/03/2024

XNAS

XNAS_FIX1CMAP14938218975

100

83.810000

14:19:23 01/03/2024

XNAS

XNAS_FIX1CMAP14938218976

59

83.810000

14:19:23 01/03/2024

XNAS

XNAS_FIX1CMAP14938218977

100

83.810000

14:19:23 01/03/2024

XNAS

XNAS_FIX1CMAP14938218978

130

83.810000

14:19:23 01/03/2024

XNAS

XNAS_FIX1CMAP14938218979

100

83.810000

14:19:23 01/03/2024

XNAS

XNAS_FIX1CMAP14938218980

40

83.810000

14:19:23 01/03/2024

XNAS

XNAS_FIX1CMAP14938218981

100

83.800000

14:19:30 01/03/2024

XNAS

XNAS_FIX1CMAP14438223761

100

83.800000

14:19:30 01/03/2024

XNAS

XNAS_FIX1CMAP14438223764

33

83.800000

14:19:30 01/03/2024

XNAS

XNAS_FIX1CMAP14438223765

100

83.800000

14:19:30 01/03/2024

XNAS

XNAS_FIX1CMAP14438223766

100

83.800000

14:19:30 01/03/2024

XNAS

XNAS_FIX1CMAP14438223767

133

83.800000

14:19:30 01/03/2024

XNAS

XNAS_FIX1CMAP14438223768

10

83.800000

14:19:30 01/03/2024

XNAS

XNAS_FIX1CMAP14438223769

133

83.800000

14:19:30 01/03/2024

XNAS

XNAS_FIX1CMAP14438223771

73

83.800000

14:19:30 01/03/2024

XNAS

XNAS_FIX1CMAP14438223772

100

83.800000

14:19:30 01/03/2024

XNAS

XNAS_FIX1CMAP14438223773

46

83.880000

14:19:59 01/03/2024

XNAS

XNAS_FIX1CMAP14438233282

100

83.890000

14:20:00 01/03/2024

XNAS

XNAS_FIX1CMAP14438233810

75

83.890000

14:20:00 01/03/2024

XNAS

XNAS_FIX1CMAP14438233811

4

83.890000

14:20:00 01/03/2024

XNAS

XNAS_FIX1CMAP14438233812

96

83.890000

14:20:00 01/03/2024

XNAS

XNAS_FIX1CMAP14438233813

4

83.890000

14:20:00 01/03/2024

XNAS

XNAS_FIX1CMAP14438233814

100

83.880000

14:20:11 01/03/2024

XNAS

XNAS_FIX1CMAP14938237108

58

83.880000

14:20:11 01/03/2024

XNAS

XNAS_FIX1CMAP14938237109

42

83.880000

14:20:11 01/03/2024

XNAS

XNAS_FIX1CMAP14938237110

100

83.880000

14:20:11 01/03/2024

XNAS

XNAS_FIX1CMAP14938237111

100

83.880000

14:20:11 01/03/2024

XNAS

XNAS_FIX1CMAP14938237112

40

83.880000

14:20:11 01/03/2024

XNAS

XNAS_FIX1CMAP14938237113

60

83.880000

14:20:11 01/03/2024

XNAS

XNAS_FIX1CMAP14938237115

10

83.870000

14:20:14 01/03/2024

XNAS

XNAS_FIX1CMAP14938238231

18

83.870000

14:20:17 01/03/2024

XNAS

XNAS_FIX1CMAP14938239035

20

83.870000

14:20:17 01/03/2024

XNAS

XNAS_FIX1CMAP14938239037

34

83.860000

14:20:17 01/03/2024

XNAS

XNAS_FIX1CMAP14938239039

10

83.860000

14:20:29 01/03/2024

XNAS

XNAS_FIX1CMAP14938243205

20

83.860000

14:20:34 01/03/2024

XNAS

XNAS_FIX1CMAP14938244956

2

83.890000

14:20:38 01/03/2024

XNAS

XNAS_FIX1CMAP14938246687

16

83.890000

14:20:38 01/03/2024

XNAS

XNAS_FIX1CMAP14938246688

84

83.900000

14:21:04 01/03/2024

XNAS

XNAS_FIX1CMAP14938257661

100

83.900000

14:21:04 01/03/2024

XNAS

XNAS_FIX1CMAP14938257662

114

83.900000

14:21:04 01/03/2024

XNAS

XNAS_FIX1CMAP14938257663

100

83.900000

14:21:04 01/03/2024

XNAS

XNAS_FIX1CMAP14938257666

40

83.900000

14:21:04 01/03/2024

XNAS

XNAS_FIX1CMAP14938257667

20

83.880000

14:21:13 01/03/2024

XNAS

XNAS_FIX1CMAP14938260843

100

83.910000

14:22:05 01/03/2024

XNAS

XNAS_FIX1CMAP14938278717

100

83.910000

14:22:05 01/03/2024

XNAS

XNAS_FIX1CMAP14938278721

56

83.910000

14:22:05 01/03/2024

XNAS

XNAS_FIX1CMAP14938278722

100

83.910000

14:22:05 01/03/2024

XNAS

XNAS_FIX1CMAP14938278723

216

83.910000

14:22:05 01/03/2024

XNAS

XNAS_FIX1CMAP14938278724

100

83.910000

14:22:06 01/03/2024

XNAS

XNAS_FIX1CMAP14938278750

100

83.900000

14:22:20 01/03/2024

XNAS

XNAS_FIX1CMAP14938284844

82

83.890000

14:22:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938294033

18

83.890000

14:22:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938294034

100

83.890000

14:22:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938294035

18

83.890000

14:22:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938294036

100

83.880000

14:23:31 01/03/2024

XNAS

XNAS_FIX1CMAP14938313047

18

83.880000

14:23:31 01/03/2024

XNAS

XNAS_FIX1CMAP14938313048

50

83.890000

14:23:47 01/03/2024

XNAS

XNAS_FIX1CMAP14938320042

100

83.890000

14:23:47 01/03/2024

XNAS

XNAS_FIX1CMAP14938320043

100

83.890000

14:23:47 01/03/2024

XNAS

XNAS_FIX1CMAP14938320044

30

83.890000

14:23:47 01/03/2024

XNAS

XNAS_FIX1CMAP14938320057

25

83.880000

14:24:20 01/03/2024

XNAS

XNAS_FIX1CMAP14938332178

18

83.880000

14:24:20 01/03/2024

XNAS

XNAS_FIX1CMAP14938332180

39

83.880000

14:24:20 01/03/2024

XNAS

XNAS_FIX1CMAP14938332181

100

83.880000

14:24:20 01/03/2024

XNAS

XNAS_FIX1CMAP14938332182

18

83.880000

14:24:20 01/03/2024

XNAS

XNAS_FIX1CMAP14938332183

100

83.880000

14:24:33 01/03/2024

XNAS

XNAS_FIX1CMAP14938338706

100

83.880000

14:24:33 01/03/2024

XNAS

XNAS_FIX1CMAP14938338707

11

83.870000

14:24:37 01/03/2024

XNAS

XNAS_FIX1CMAP14938342824

20

83.870000

14:24:41 01/03/2024

XNAS

XNAS_FIX1CMAP14938344858

69

83.870000

14:24:41 01/03/2024

XNAS

XNAS_FIX1CMAP14938344859

40

83.870000

14:24:41 01/03/2024

XNAS

XNAS_FIX1CMAP14938344860

60

83.870000

14:24:41 01/03/2024

XNAS

XNAS_FIX1CMAP14938344861

100

83.870000

14:24:41 01/03/2024

XNAS

XNAS_FIX1CMAP14938344904

30

83.870000

14:24:41 01/03/2024

XNAS

XNAS_FIX1CMAP14938344906

100

83.880000

14:24:51 01/03/2024

XNAS

XNAS_FIX1CMAP14938355383

75

83.880000

14:24:51 01/03/2024

XNAS

XNAS_FIX1CMAP14938355384

25

83.880000

14:24:51 01/03/2024

XNAS

XNAS_FIX1CMAP14938355385

75

83.880000

14:24:51 01/03/2024

XNAS

XNAS_FIX1CMAP14938355386

18

83.880000

14:24:51 01/03/2024

XNAS

XNAS_FIX1CMAP14938355387

25

83.880000

14:24:51 01/03/2024

XNAS

XNAS_FIX1CMAP14938355388

40

83.870000

14:24:58 01/03/2024

XNAS

XNAS_FIX1CMAP14938358203

57

83.860000

14:25:06 01/03/2024

XNAS

XNAS_FIX1CMAP14938360582

100

83.860000

14:25:06 01/03/2024

XNAS

XNAS_FIX1CMAP14938360583

113

83.860000

14:25:06 01/03/2024

XNAS

XNAS_FIX1CMAP14938360584

84

83.860000

14:25:06 01/03/2024

XNAS

XNAS_FIX1CMAP14938360585

16

83.860000

14:25:06 01/03/2024

XNAS

XNAS_FIX1CMAP14938360586

100

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374178

100

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374180

156

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374181

100

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374182

50

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374183

62

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374184

38

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374185

100

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374186

100

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374187

100

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374188

38

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374189

40

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374190

100

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374192

38

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374193

100

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374194

100

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374195

75

83.860000

14:25:50 01/03/2024

XNAS

XNAS_FIX1CMAP14938374196

20

83.860000

14:25:53 01/03/2024

XNAS

XNAS_FIX1CMAP14938374924

100

83.850000

14:25:56 01/03/2024

XNAS

XNAS_FIX1CMAP14938375649

374

83.850000

14:25:56 01/03/2024

XNAS

XNAS_FIX1CMAP14938375650

100

83.850000

14:25:56 01/03/2024

XNAS

XNAS_FIX1CMAP14938375651

26

83.850000

14:25:56 01/03/2024

XNAS

XNAS_FIX1CMAP14938375652

20

83.850000

14:25:56 01/03/2024

XNAS

XNAS_FIX1CMAP14938375653

100

83.830000

14:26:21 01/03/2024

XNAS

XNAS_FIX1CMAP14938386407

100

83.840000

14:26:24 01/03/2024

XNAS

XNAS_FIX1CMAP14938388129

100

83.850000

14:26:24 01/03/2024

XNAS

XNAS_FIX1CMAP14938388130

2

83.850000

14:26:24 01/03/2024

XNAS

XNAS_FIX1CMAP14938388131

36

83.850000

14:26:24 01/03/2024

XNAS

XNAS_FIX1CMAP14938388132

45

83.850000

14:26:24 01/03/2024

XNAS

XNAS_FIX1CMAP14938388133

18

83.850000

14:26:24 01/03/2024

XNAS

XNAS_FIX1CMAP14938388134

100

83.850000

14:26:24 01/03/2024

XNAS

XNAS_FIX1CMAP14938388135

1

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396698

100

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396699

101

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396700

100

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396701

50

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396702

101

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396703

15

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396704

85

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396706

15

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396707

85

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396708

100

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396709

100

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396710

100

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396711

1

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396712

101

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396713

101

83.860000

14:26:49 01/03/2024

XNAS

XNAS_FIX1CMAP14938396714

100

83.860000

14:27:06 01/03/2024

XNAS

XNAS_FIX1CMAP14938401647

100

83.840000

14:27:24 01/03/2024

XNAS

XNAS_FIX1CMAP14938406837

100

83.840000

14:27:24 01/03/2024

XNAS

XNAS_FIX1CMAP14938406838

100

83.840000

14:27:24 01/03/2024

XNAS

XNAS_FIX1CMAP14938406839

 

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.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSQKQBBCBKKPNK
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2024 a Apr 2024 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Apr 2023 a Apr 2024 Clicca qui per i Grafici di Crh