RNS Number : 0838P
CRH PLC
20 May 2024
 

20th May 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 17th May 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker HSBC Securities (USA) Inc. 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

59,800

$82.1133

$82.87

$81.31

See attached schedule

 

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 7th August 2024 following its announcement on 10th May 2024 and were effected by CRH's broker as part of the Programme announced on 10th May 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 685,691,437 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,191,833 of its ordinary shares in treasury, which represents 5.667% 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 17th May 2024 by HSBC Securities (USA) Inc. 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:

HSBC Securities (USA) Inc.


US Broker code (CRD#):

19585


Time Zone:

EST


Currency

USD


Date of Transactions:

17th May 2024


Aggregated Information


 


 


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$82.1133

               59,800

 

 

100

82.87

20240517 15:59:17.602364 +0100s

XNYS

01068404577TRLO1

100

82.87

20240517 15:59:23.152412 +0100s

XNYS

01068404632TRLO1

100

82.87

20240517 16:00:01.165747 +0100s

XNYS

01068405399TRLO1

100

82.86

20240517 15:59:51.367148 +0100s

XNYS

01068405088TRLO1

100

82.85

20240517 15:08:31.539281 +0100s

XNYS

01068359964TRLO1

38

82.85

20240517 15:50:55.459578 +0100s

XNYS

01068397774TRLO1

58

82.85

20240517 15:51:19.678795 +0100s

XNYS

01068398185TRLO1

100

82.85

20240517 15:51:51.298234 +0100s

XNYS

01068398648TRLO1

100

82.85

20240517 16:00:03.353972 +0100s

XNYS

01068405521TRLO1

100

82.85

20240517 16:04:00.780649 +0100s

XNYS

01068409394TRLO1

100

82.85

20240517 16:04:14.610747 +0100s

XNYS

01068409507TRLO1

100

82.84

20240517 15:07:28.336927 +0100s

XNYS

01068358679TRLO1

100

82.84

20240517 15:08:03.060713 +0100s

XNYS

01068359407TRLO1

100

82.84

20240517 15:52:26.434576 +0100s

XNYS

01068398965TRLO1

100

82.84

20240517 16:03:42.332552 +0100s

XNYS

01068409159TRLO1

100

82.84

20240517 16:04:24.835257 +0100s

XNYS

01068409597TRLO1

100

82.83

20240517 15:48:11.842563 +0100s

XNYS

01068395263TRLO1

100

82.83

20240517 15:49:25.121861 +0100s

XNYS

01068396313TRLO1

100

82.83

20240517 15:50:02.584518 +0100s

XNYS

01068396973TRLO1

4

82.83

20240517 15:50:25.806563 +0100s

XNYS

01068397320TRLO1

100

82.83

20240517 16:00:32.202520 +0100s

XNYS

01068406212TRLO1

100

82.83

20240517 16:02:29.349217 +0100s

XNYS

01068408161TRLO1

100

82.82

20240517 16:00:48.704300 +0100s

XNYS

01068406667TRLO1

100

82.81

20240517 15:03:51.080180 +0100s

XNYS

01068355524TRLO1

100

82.81

20240517 15:49:09.796851 +0100s

XNYS

01068396107TRLO1

3

82.81

20240517 15:58:15.534807 +0100s

XNYS

01068403415TRLO1

100

82.81

20240517 16:04:35.085138 +0100s

XNYS

01068409836TRLO1

100

82.8

20240517 15:03:39.329686 +0100s

XNYS

01068355369TRLO1

100

82.8

20240517 15:06:14.857110 +0100s

XNYS

01068357547TRLO1

100

82.8

20240517 15:09:56.626531 +0100s

XNYS

01068361504TRLO1

100

82.8

20240517 15:45:04.433134 +0100s

XNYS

01068392649TRLO1

100

82.79

20240517 15:09:25.484900 +0100s

XNYS

01068360996TRLO1

100

82.79

20240517 15:16:28.971749 +0100s

XNYS

01068367588TRLO1

100

82.79

20240517 15:47:18.162271 +0100s

XNYS

01068394537TRLO1

100

82.79

20240517 15:48:01.231017 +0100s

XNYS

01068395172TRLO1

47

82.79

20240517 15:57:27.183587 +0100s

XNYS

01068402716TRLO1

53

82.79

20240517 15:57:34.267252 +0100s

XNYS

01068402853TRLO1

94

82.79

20240517 15:58:06.754802 +0100s

XNYS

01068403262TRLO1

3

82.79

20240517 15:58:09.963941 +0100s

XNYS

01068403332TRLO1

68

82.78

20240517 15:04:32.716853 +0100s

XNYS

01068356153TRLO1

100

82.78

20240517 15:06:25.250712 +0100s

XNYS

01068357764TRLO1

100

82.78

20240517 15:06:59.432517 +0100s

XNYS

01068358280TRLO1

100

82.78

20240517 15:54:47.869033 +0100s

XNYS

01068400557TRLO1

100

82.78

20240517 15:56:03.291006 +0100s

XNYS

01068401564TRLO1

100

82.77

20240517 15:03:09.373525 +0100s

XNYS

01068354975TRLO1

100

82.77

20240517 15:04:02.254939 +0100s

XNYS

01068355749TRLO1

32

82.77

20240517 15:04:32.701704 +0100s

XNYS

01068356152TRLO1

100

82.77

20240517 15:10:35.102536 +0100s

XNYS

01068362290TRLO1

100

82.77

20240517 15:45:08.311620 +0100s

XNYS

01068392707TRLO1

100

82.77

20240517 15:52:37.313552 +0100s

XNYS

01068399047TRLO1

100

82.77

20240517 15:54:48.786854 +0100s

XNYS

01068400567TRLO1

100

82.77

20240517 16:05:15.151782 +0100s

XNYS

01068410690TRLO1

100

82.76

20240517 15:10:56.586929 +0100s

XNYS

01068362648TRLO1

100

82.76

20240517 15:12:03.235196 +0100s

XNYS

01068363796TRLO1

100

82.76

20240517 15:16:58.384892 +0100s

XNYS

01068367993TRLO1

100

82.76

20240517 15:46:15.765455 +0100s

XNYS

01068393601TRLO1

100

82.76

20240517 16:06:06.475872 +0100s

XNYS

01068411415TRLO1

100

82.75

20240517 15:12:05.892633 +0100s

XNYS

01068363835TRLO1

200

82.75

20240517 15:15:44.612537 +0100s

XNYS

01068366893TRLO1

100

82.75

20240517 15:43:31.706687 +0100s

XNYS

01068391494TRLO1

100

82.75

20240517 15:46:19.043110 +0100s

XNYS

01068393661TRLO1

100

82.75

20240517 15:52:54.536412 +0100s

XNYS

01068399258TRLO1

100

82.74

20240517 15:05:57.969936 +0100s

XNYS

01068357275TRLO1

100

82.74

20240517 16:06:24.549781 +0100s

XNYS

01068411598TRLO1

100

82.73

20240517 15:08:57.023022 +0100s

XNYS

01068360442TRLO1

100

82.72

20240517 15:43:51.351246 +0100s

XNYS

01068391757TRLO1

100

82.72

20240517 16:06:57.136965 +0100s

XNYS

01068411964TRLO1

100

82.71

20240517 15:12:32.804096 +0100s

XNYS

01068364321TRLO1

100

82.71

20240517 15:13:35.388933 +0100s

XNYS

01068365180TRLO1

100

82.71

20240517 15:44:02.690226 +0100s

XNYS

01068391899TRLO1

100

82.7

20240517 15:53:28.308614 +0100s

XNYS

01068399675TRLO1

100

82.69

20240517 15:05:08.101569 +0100s

XNYS

01068356678TRLO1

100

82.69

20240517 15:13:03.430047 +0100s

XNYS

01068364714TRLO1

100

82.68

20240517 15:14:18.353005 +0100s

XNYS

01068365800TRLO1

31

82.68

20240517 15:17:52.066216 +0100s

XNYS

01068368805TRLO1

69

82.67

20240517 15:17:52.081768 +0100s

XNYS

01068368806TRLO1

93

82.67

20240517 16:08:07.056286 +0100s

XNYS

01068412806TRLO1

100

82.67

20240517 16:08:21.425041 +0100s

XNYS

01068412997TRLO1

100

82.66

20240517 15:18:07.449295 +0100s

XNYS

01068369033TRLO1

100

82.66

20240517 15:18:17.745792 +0100s

XNYS

01068369174TRLO1

100

82.66

20240517 15:42:51.701489 +0100s

XNYS

01068390925TRLO1

100

82.66

20240517 16:09:01.183869 +0100s

XNYS

01068413437TRLO1

100

82.66

20240517 16:09:36.732721 +0100s

XNYS

01068413865TRLO1

65

82.65

20240517 15:19:37.763624 +0100s

XNYS

01068370154TRLO1

1

82.65

20240517 15:32:10.006728 +0100s

XNYS

01068382172TRLO1

100

82.64

20240517 15:14:51.705259 +0100s

XNYS

01068366256TRLO1

100

82.64

20240517 15:19:49.795663 +0100s

XNYS

01068370297TRLO1

99

82.64

20240517 15:22:09.857698 +0100s

XNYS

01068372074TRLO1

100

82.64

20240517 15:32:15.718155 +0100s

XNYS

01068382259TRLO1

100

82.64

20240517 15:32:32.783279 +0100s

XNYS

01068382555TRLO1

100

82.64

20240517 15:41:33.562007 +0100s

XNYS

01068389874TRLO1

100

82.64

20240517 15:41:42.018611 +0100s

XNYS

01068389968TRLO1

7

82.64

20240517 16:07:44.618002 +0100s

XNYS

01068412503TRLO1

35

82.63

20240517 15:19:35.965741 +0100s

XNYS

01068370142TRLO1

12

82.62

20240517 15:22:06.014844 +0100s

XNYS

01068372036TRLO1

1

82.62

20240517 15:22:16.095731 +0100s

XNYS

01068372153TRLO1

99

82.62

20240517 15:31:47.535493 +0100s

XNYS

01068381791TRLO1

100

82.62

20240517 15:33:05.261316 +0100s

XNYS

01068382985TRLO1

100

82.61

20240517 14:31:08.027850 +0100s

XNYS

01068321542TRLO1

99

82.61

20240517 15:00:31.196229 +0100s

XNYS

01068352440TRLO1

100

82.61

20240517 15:21:24.972652 +0100s

XNYS

01068371469TRLO1

100

82.61

20240517 15:40:42.059084 +0100s

XNYS

01068389227TRLO1

1

82.6

20240517 15:00:33.177189 +0100s

XNYS

01068352477TRLO1

100

82.6

20240517 15:02:38.192427 +0100s

XNYS

01068354526TRLO1

100

82.6

20240517 15:31:01.035311 +0100s

XNYS

01068380988TRLO1

100

82.6

20240517 15:39:29.201690 +0100s

XNYS

01068388106TRLO1

100

82.6

20240517 16:10:09.117592 +0100s

XNYS

01068414278TRLO1

100

82.59

20240517 14:31:12.570883 +0100s

XNYS

01068321667TRLO1

88

82.59

20240517 15:21:26.479192 +0100s

XNYS

01068371502TRLO1

100

82.59

20240517 15:39:03.232358 +0100s

XNYS

01068387822TRLO1

100

82.58

20240517 15:00:41.746720 +0100s

XNYS

01068352583TRLO1

100

82.58

20240517 15:20:45.652554 +0100s

XNYS

01068370854TRLO1

100

82.58

20240517 15:33:53.200927 +0100s

XNYS

01068383423TRLO1

100

82.57

20240517 16:30:31.380345 +0100s

XNYS

01068432106TRLO1

100

82.56

20240517 15:00:43.333631 +0100s

XNYS

01068352592TRLO1

100

82.56

20240517 15:01:31.079081 +0100s

XNYS

01068353374TRLO1

100

82.56

20240517 15:34:15.336411 +0100s

XNYS

01068383778TRLO1

100

82.56

20240517 15:39:48.452718 +0100s

XNYS

01068388333TRLO1

100

82.56

20240517 16:30:33.131560 +0100s

XNYS

01068432115TRLO1

100

82.55

20240517 15:00:55.323594 +0100s

XNYS

01068352728TRLO1

61

82.55

20240517 15:23:46.494055 +0100s

XNYS

01068373406TRLO1

100

82.54

20240517 15:01:32.922046 +0100s

XNYS

01068353439TRLO1

100

82.54

20240517 15:36:36.106533 +0100s

XNYS

01068385624TRLO1

100

82.54

20240517 16:10:59.182087 +0100s

XNYS

01068415074TRLO1

100

82.54

20240517 16:16:25.115198 +0100s

XNYS

01068419741TRLO1

95

82.53

20240517 14:59:37.296784 +0100s

XNYS

01068351705TRLO1

100

82.53

20240517 15:18:51.701253 +0100s

XNYS

01068369597TRLO1

100

82.53

20240517 15:23:48.041000 +0100s

XNYS

01068373428TRLO1

100

82.53

20240517 15:30:32.774465 +0100s

XNYS

01068380468TRLO1

1

82.53

20240517 15:35:01.288039 +0100s

XNYS

01068384366TRLO1

1

82.53

20240517 15:35:03.581850 +0100s

XNYS

01068384379TRLO1

98

82.53

20240517 15:35:05.577794 +0100s

XNYS

01068384411TRLO1

65

82.53

20240517 16:22:01.451508 +0100s

XNYS

01068424769TRLO1

100

82.53

20240517 16:32:04.472859 +0100s

XNYS

01068433123TRLO1

100

82.53

20240517 16:32:10.588610 +0100s

XNYS

01068433364TRLO1

62

82.52

20240517 15:01:56.436730 +0100s

XNYS

01068353787TRLO1

2

82.52

20240517 15:01:59.729476 +0100s

XNYS

01068353846TRLO1

33

82.52

20240517 15:02:03.138544 +0100s

XNYS

01068353913TRLO1

100

82.52

20240517 15:35:22.714038 +0100s

XNYS

01068384661TRLO1

100

82.52

20240517 16:11:39.432813 +0100s

XNYS

01068415587TRLO1

100

82.52

20240517 16:15:36.215495 +0100s

XNYS

01068419040TRLO1

100

82.51

20240517 14:31:15.695101 +0100s

XNYS

01068321710TRLO1

7

82.51

20240517 14:56:00.758634 +0100s

XNYS

01068348728TRLO1

93

82.51

20240517 14:56:13.314245 +0100s

XNYS

01068348920TRLO1

3

82.51

20240517 15:01:56.454155 +0100s

XNYS

01068353788TRLO1

39

82.51

20240517 15:23:00.093792 +0100s

XNYS

01068372684TRLO1

100

82.51

20240517 15:35:53.880936 +0100s

XNYS

01068385057TRLO1

100

82.51

20240517 15:38:47.038650 +0100s

XNYS

01068387514TRLO1

100

82.51

20240517 16:16:18.947457 +0100s

XNYS

01068419624TRLO1

100

82.5

20240517 14:30:34.893415 +0100s

XNYS

01068320568TRLO1

100

82.5

20240517 15:37:43.498180 +0100s

XNYS

01068386672TRLO1

100

82.5

20240517 16:31:10.795475 +0100s

XNYS

01068432496TRLO1

100

82.49

20240517 14:33:25.339897 +0100s

XNYS

01068325317TRLO1

100

82.49

20240517 15:24:00.174110 +0100s

XNYS

01068373580TRLO1

100

82.49

20240517 15:25:24.401467 +0100s

XNYS

01068374883TRLO1

100

82.49

20240517 15:27:35.152638 +0100s

XNYS

01068377195TRLO1

83

82.49

20240517 15:28:49.761474 +0100s

XNYS

01068378389TRLO1

200

82.49

20240517 15:29:50.919649 +0100s

XNYS

01068379487TRLO1

100

82.49

20240517 15:37:24.073595 +0100s

XNYS

01068386273TRLO1

47

82.49

20240517 16:12:07.539740 +0100s

XNYS

01068415953TRLO1

100

82.49

20240517 16:12:53.239554 +0100s

XNYS

01068416486TRLO1

100

82.48

20240517 14:56:26.460345 +0100s

XNYS

01068349077TRLO1

96

82.48

20240517 15:24:44.745911 +0100s

XNYS

01068374236TRLO1

100

82.48

20240517 15:29:21.804095 +0100s

XNYS

01068379076TRLO1

53

82.48

20240517 16:12:21.531393 +0100s

XNYS

01068416158TRLO1

100

82.48

20240517 16:32:51.287137 +0100s

XNYS

01068433696TRLO1

100

82.47

20240517 14:59:10.419124 +0100s

XNYS

01068351396TRLO1

5

82.47

20240517 14:59:21.403809 +0100s

XNYS

01068351490TRLO1

4

82.47

20240517 15:24:29.455257 +0100s

XNYS

01068373982TRLO1

100

82.47

20240517 15:26:42.235310 +0100s

XNYS

01068376460TRLO1

100

82.47

20240517 15:26:52.530032 +0100s

XNYS

01068376561TRLO1

100

82.47

20240517 16:14:24.676110 +0100s

XNYS

01068417662TRLO1

100

82.47

20240517 16:22:12.170764 +0100s

XNYS

01068424928TRLO1

100

82.46

20240517 15:24:50.470232 +0100s

XNYS

01068374376TRLO1

35

82.46

20240517 16:20:24.078780 +0100s

XNYS

01068423258TRLO1

5

82.46

20240517 16:27:24.473814 +0100s

XNYS

01068429192TRLO1

1

82.46

20240517 16:27:34.613576 +0100s

XNYS

01068429334TRLO1

1

82.46

20240517 16:27:37.507351 +0100s

XNYS

01068429366TRLO1

93

82.46

20240517 16:27:44.155804 +0100s

XNYS

01068429448TRLO1

100

82.46

20240517 16:33:46.163343 +0100s

XNYS

01068434219TRLO1

100

82.45

20240517 14:31:46.227103 +0100s

XNYS

01068322666TRLO1

100

82.45

20240517 14:54:31.382156 +0100s

XNYS

01068347652TRLO1

200

82.45

20240517 14:54:42.077946 +0100s

XNYS

01068347838TRLO1

100

82.45

20240517 14:55:04.432700 +0100s

XNYS

01068348179TRLO1

100

82.45

20240517 14:57:04.140876 +0100s

XNYS

01068349554TRLO1

17

82.45

20240517 15:28:33.666735 +0100s

XNYS

01068378110TRLO1

100

82.45

20240517 16:14:35.237537 +0100s

XNYS

01068417843TRLO1

100

82.44

20240517 14:57:27.308412 +0100s

XNYS

01068349999TRLO1

100

82.44

20240517 15:25:54.473612 +0100s

XNYS

01068375401TRLO1

100

82.44

20240517 16:17:40.326434 +0100s

XNYS

01068420714TRLO1

98

82.44

20240517 16:19:03.915168 +0100s

XNYS

01068421985TRLO1

100

82.44

20240517 16:22:29.573985 +0100s

XNYS

01068425349TRLO1

100

82.44

20240517 16:28:59.070816 +0100s

XNYS

01068430486TRLO1

100

82.43

20240517 14:34:12.168554 +0100s

XNYS

01068326517TRLO1

100

82.43

20240517 14:56:37.477109 +0100s

XNYS

01068349211TRLO1

100

82.43

20240517 16:16:56.297043 +0100s

XNYS

01068420114TRLO1

100

82.43

20240517 16:19:06.947485 +0100s

XNYS

01068422010TRLO1

100

82.43

20240517 16:27:44.791998 +0100s

XNYS

01068429483TRLO1

100

82.43

20240517 16:29:16.605137 +0100s

XNYS

01068430690TRLO1

100

82.42

20240517 14:34:54.253024 +0100s

XNYS

01068327591TRLO1

100

82.42

20240517 14:54:24.444144 +0100s

XNYS

01068347536TRLO1

100

82.42

20240517 14:54:37.952100 +0100s

XNYS

01068347743TRLO1

100

82.42

20240517 14:56:41.406614 +0100s

XNYS

01068349249TRLO1

2

82.42

20240517 16:18:08.608097 +0100s

XNYS

01068421138TRLO1

100

82.42

20240517 16:19:31.313007 +0100s

XNYS

01068422384TRLO1

83

82.42

20240517 16:27:12.201557 +0100s

XNYS

01068429027TRLO1

100

82.41

20240517 16:22:36.926334 +0100s

XNYS

01068425431TRLO1

100

82.41

20240517 16:22:55.163792 +0100s

XNYS

01068425700TRLO1

100

82.41

20240517 16:23:31.168688 +0100s

XNYS

01068426208TRLO1

100

82.41

20240517 16:24:51.288215 +0100s

XNYS

01068427156TRLO1

17

82.41

20240517 16:26:46.043481 +0100s

XNYS

01068428687TRLO1

100

82.4

20240517 14:57:48.320608 +0100s

XNYS

01068350377TRLO1

100

82.4

20240517 14:58:45.361329 +0100s

XNYS

01068351116TRLO1

100

82.4

20240517 16:24:37.013101 +0100s

XNYS

01068427025TRLO1

100

82.39

20240517 14:31:49.471132 +0100s

XNYS

01068322787TRLO1

100

82.39

20240517 14:52:58.923911 +0100s

XNYS

01068346276TRLO1

100

82.39

20240517 16:25:44.396719 +0100s

XNYS

01068427848TRLO1

100

82.39

20240517 16:34:25.506224 +0100s

XNYS

01068434597TRLO1

100

82.38

20240517 14:33:27.151738 +0100s

XNYS

01068325346TRLO1

100

82.38

20240517 14:34:27.259877 +0100s

XNYS

01068326992TRLO1

100

82.38

20240517 14:52:45.600067 +0100s

XNYS

01068346084TRLO1

100

82.38

20240517 14:58:48.432073 +0100s

XNYS

01068351166TRLO1

100

82.38

20240517 17:11:26.930300 +0100s

XNYS

01068454701TRLO1

100

82.37

20240517 17:03:12.713250 +0100s

XNYS

01068448291TRLO1

100

82.37

20240517 17:11:12.746927 +0100s

XNYS

01068454552TRLO1

100

82.36

20240517 14:51:16.696975 +0100s

XNYS

01068344685TRLO1

100

82.36

20240517 14:52:43.748776 +0100s

XNYS

01068346041TRLO1

100

82.36

20240517 14:58:28.664321 +0100s

XNYS

01068350977TRLO1

100

82.36

20240517 17:01:54.665213 +0100s

XNYS

01068447692TRLO1

100

82.36

20240517 17:04:46.878539 +0100s

XNYS

01068448945TRLO1

100

82.35

20240517 14:50:49.277063 +0100s

XNYS

01068344300TRLO1

100

82.35

20240517 17:01:55.974953 +0100s

XNYS

01068447716TRLO1

100

82.34

20240517 14:34:58.309013 +0100s

XNYS

01068327670TRLO1

100

82.34

20240517 17:56:23.148198 +0100s

XNYS

01068472032TRLO1

100

82.33

20240517 14:50:10.103059 +0100s

XNYS

01068343768TRLO1

100

82.33

20240517 14:50:24.099798 +0100s

XNYS

01068343986TRLO1

100

82.33

20240517 14:51:11.827466 +0100s

XNYS

01068344636TRLO1

200

82.33

20240517 17:08:24.150417 +0100s

XNYS

01068452645TRLO1

100

82.32

20240517 14:30:04.667226 +0100s

XNYS

01068318699TRLO1

100

82.32

20240517 17:56:00.990425 +0100s

XNYS

01068471819TRLO1

100

82.32

20240517 17:56:24.497529 +0100s

XNYS

01068472035TRLO1

100

82.31

20240517 14:35:25.826846 +0100s

XNYS

01068328327TRLO1

100

82.31

20240517 17:01:57.965810 +0100s

XNYS

01068447734TRLO1

100

82.31

20240517 17:02:02.267549 +0100s

XNYS

01068447757TRLO1

100

82.31

20240517 17:02:25.338167 +0100s

XNYS

01068447926TRLO1

100

82.31

20240517 17:40:21.241488 +0100s

XNYS

01068464939TRLO1

100

82.31

20240517 17:56:29.706743 +0100s

XNYS

01068472044TRLO1

100

82.3

20240517 14:32:27.148680 +0100s

XNYS

01068323725TRLO1

100

82.3

20240517 14:32:58.317392 +0100s

XNYS

01068324672TRLO1

100

82.3

20240517 16:34:49.283169 +0100s

XNYS

01068434979TRLO1

100

82.3

20240517 17:40:27.469969 +0100s

XNYS

01068465011TRLO1

61

82.3

20240517 17:55:52.054133 +0100s

XNYS

01068471780TRLO1

9

82.29

20240517 17:07:56.732421 +0100s

XNYS

01068451026TRLO1

100

82.28

20240517 14:35:39.262629 +0100s

XNYS

01068328558TRLO1

100

82.28

20240517 17:06:04.302864 +0100s

XNYS

01068449775TRLO1

100

82.28

20240517 17:53:16.152670 +0100s

XNYS

01068470730TRLO1

100

82.27

20240517 14:35:50.451738 +0100s

XNYS

01068328744TRLO1

60

82.27

20240517 17:11:54.422751 +0100s

XNYS

01068454932TRLO1

100

82.27

20240517 17:40:10.239066 +0100s

XNYS

01068464861TRLO1

100

82.26

20240517 16:38:30.119580 +0100s

XNYS

01068438817TRLO1

40

82.26

20240517 17:11:28.509821 +0100s

XNYS

01068454703TRLO1

100

82.26

20240517 17:13:12.440418 +0100s

XNYS

01068455331TRLO1

100

82.26

20240517 17:38:56.288605 +0100s

XNYS

01068463874TRLO1

134

82.26

20240517 17:55:52.039469 +0100s

XNYS

01068471779TRLO1

100

82.26

20240517 18:01:23.745104 +0100s

XNYS

01068474035TRLO1

200

82.26

20240517 18:02:22.734305 +0100s

XNYS

01068474232TRLO1

100

82.26

20240517 18:03:03.542143 +0100s

XNYS

01068474495TRLO1

91

82.25

20240517 17:06:11.097489 +0100s

XNYS

01068449813TRLO1

100

82.25

20240517 17:37:53.551685 +0100s

XNYS

01068463392TRLO1

100

82.25

20240517 17:41:08.830544 +0100s

XNYS

01068465378TRLO1

100

82.25

20240517 17:41:12.127361 +0100s

XNYS

01068465387TRLO1

5

82.25

20240517 17:54:03.559415 +0100s

XNYS

01068471129TRLO1

100

82.25

20240517 17:58:34.267026 +0100s

XNYS

01068473246TRLO1

100

82.25

20240517 17:59:23.570332 +0100s

XNYS

01068473476TRLO1

100

82.24

20240517 14:31:58.626657 +0100s

XNYS

01068322939TRLO1

100

82.24

20240517 16:38:30.634425 +0100s

XNYS

01068438820TRLO1

100

82.24

20240517 17:18:52.935571 +0100s

XNYS

01068457469TRLO1

100

82.24

20240517 17:19:09.315137 +0100s

XNYS

01068457562TRLO1

100

82.24

20240517 17:39:22.732153 +0100s

XNYS

01068464127TRLO1

100

82.24

20240517 17:41:19.301408 +0100s

XNYS

01068465442TRLO1

100

82.24

20240517 17:58:34.022981 +0100s

XNYS

01068473245TRLO1

100

82.23

20240517 14:35:27.041411 +0100s

XNYS

01068328342TRLO1

100

82.23

20240517 17:37:03.347336 +0100s

XNYS

01068463034TRLO1

100

82.23

20240517 17:42:14.001606 +0100s

XNYS

01068465871TRLO1

100

82.23

20240517 17:46:09.796039 +0100s

XNYS

01068467791TRLO1

100

82.22

20240517 16:38:34.571243 +0100s

XNYS

01068438831TRLO1

100

82.22

20240517 17:35:51.294293 +0100s

XNYS

01068462643TRLO1

84

82.22

20240517 17:45:11.635325 +0100s

XNYS

01068467136TRLO1

100

82.22

20240517 17:45:58.624644 +0100s

XNYS

01068467747TRLO1

100

82.21

20240517 16:40:03.483879 +0100s

XNYS

01068439574TRLO1

100

82.21

20240517 17:24:05.211690 +0100s

XNYS

01068459228TRLO1

16

82.21

20240517 17:45:11.646323 +0100s

XNYS

01068467137TRLO1

100

82.21

20240517 17:46:50.003537 +0100s

XNYS

01068467951TRLO1

100

82.2

20240517 16:35:41.536296 +0100s

XNYS

01068437356TRLO1

200

82.2

20240517 17:00:32.255877 +0100s

XNYS

01068447246TRLO1

100

82.2

20240517 17:15:26.549965 +0100s

XNYS

01068456114TRLO1

100

82.2

20240517 17:20:18.151940 +0100s

XNYS

01068458002TRLO1

100

82.2

20240517 17:23:07.841028 +0100s

XNYS

01068458909TRLO1

100

82.2

20240517 17:24:13.561006 +0100s

XNYS

01068459311TRLO1

100

82.2

20240517 17:35:59.925014 +0100s

XNYS

01068462664TRLO1

100

82.2

20240517 17:45:15.606788 +0100s

XNYS

01068467196TRLO1

15

82.2

20240517 17:47:11.670993 +0100s

XNYS

01068468083TRLO1

85

82.2

20240517 17:47:13.779585 +0100s

XNYS

01068468098TRLO1

100

82.2

20240517 17:49:14.809131 +0100s

XNYS

01068468910TRLO1

100

82.19

20240517 14:35:57.632382 +0100s

XNYS

01068328863TRLO1

100

82.19

20240517 17:16:18.418360 +0100s

XNYS

01068456410TRLO1

200

82.19

20240517 17:28:20.118913 +0100s

XNYS

01068460430TRLO1

100

82.19

20240517 17:46:04.357374 +0100s

XNYS

01068467775TRLO1

90

82.19

20240517 18:04:25.552368 +0100s

XNYS

01068474945TRLO1

100

82.19

20240517 18:04:44.728398 +0100s

XNYS

01068475027TRLO1

100

82.18

20240517 14:36:08.762323 +0100s

XNYS

01068329083TRLO1

100

82.18

20240517 17:24:32.356232 +0100s

XNYS

01068459432TRLO1

100

82.18

20240517 17:49:28.595133 +0100s

XNYS

01068469039TRLO1

10

82.18

20240517 18:03:11.470185 +0100s

XNYS

01068474516TRLO1

100

82.17

20240517 14:36:12.702332 +0100s

XNYS

01068329152TRLO1

300

82.17

20240517 17:00:01.142612 +0100s

XNYS

01068447054TRLO1

100

82.17

20240517 17:18:02.413291 +0100s

XNYS

01068457169TRLO1

100

82.17

20240517 18:08:24.375115 +0100s

XNYS

01068476057TRLO1

100

82.16

20240517 16:37:06.260781 +0100s

XNYS

01068438131TRLO1

100

82.16

20240517 17:50:09.602321 +0100s

XNYS

01068469276TRLO1

100

82.16

20240517 17:50:28.137859 +0100s

XNYS

01068469403TRLO1

100

82.15

20240517 14:36:32.917366 +0100s

XNYS

01068329883TRLO1

100

82.15

20240517 14:36:46.328119 +0100s

XNYS

01068330079TRLO1

100

82.15

20240517 14:36:54.169631 +0100s

XNYS

01068330178TRLO1

100

82.15

20240517 14:47:44.513336 +0100s

XNYS

01068341270TRLO1

80

82.15

20240517 17:23:23.960616 +0100s

XNYS

01068459024TRLO1

100

82.15

20240517 17:50:06.537043 +0100s

XNYS

01068469251TRLO1

100

82.15

20240517 18:06:02.189781 +0100s

XNYS

01068475520TRLO1

100

82.15

20240517 18:06:03.881597 +0100s

XNYS

01068475571TRLO1

60

82.14

20240517 16:42:10.541814 +0100s

XNYS

01068440272TRLO1

100

82.14

20240517 16:42:14.944366 +0100s

XNYS

01068440294TRLO1

20

82.14

20240517 17:23:24.076645 +0100s

XNYS

01068459025TRLO1

100

82.14

20240517 17:42:31.693217 +0100s

XNYS

01068465985TRLO1

100

82.13

20240517 14:46:17.917956 +0100s

XNYS

01068340031TRLO1

100

82.13

20240517 14:46:25.880433 +0100s

XNYS

01068340101TRLO1

100

82.13

20240517 17:14:44.529838 +0100s

XNYS

01068455886TRLO1

100

82.13

20240517 17:35:02.103824 +0100s

XNYS

01068462482TRLO1

100

82.13

20240517 18:06:45.835416 +0100s

XNYS

01068475683TRLO1

100

82.12

20240517 16:40:56.971107 +0100s

XNYS

01068439872TRLO1

100

82.12

20240517 16:42:28.497231 +0100s

XNYS

01068440358TRLO1

100

82.12

20240517 18:08:13.872524 +0100s

XNYS

01068476023TRLO1

100

82.12

20240517 18:09:02.284774 +0100s

XNYS

01068476257TRLO1

82

82.12

20240517 18:10:15.817579 +0100s

XNYS

01068476508TRLO1

100

82.11

20240517 14:46:48.689115 +0100s

XNYS

01068340504TRLO1

100

82.11

20240517 16:43:01.229996 +0100s

XNYS

01068440588TRLO1

100

82.11

20240517 17:29:22.146371 +0100s

XNYS

01068460679TRLO1

100

82.11

20240517 17:42:52.448179 +0100s

XNYS

01068466109TRLO1

18

82.1

20240517 18:11:52.771653 +0100s

XNYS

01068477384TRLO1

100

82.09

20240517 14:47:03.614468 +0100s

XNYS

01068340705TRLO1

40

82.08

20240517 16:40:57.023002 +0100s

XNYS

01068439873TRLO1

100

82.08

20240517 17:43:17.129633 +0100s

XNYS

01068466313TRLO1

100

82.06

20240517 18:12:10.718310 +0100s

XNYS

01068477455TRLO1

100

82.05

20240517 14:45:52.629912 +0100s

XNYS

01068339578TRLO1

100

82.05

20240517 16:46:35.546655 +0100s

XNYS

01068441918TRLO1

100

82.04

20240517 16:44:39.850307 +0100s

XNYS

01068441082TRLO1

95

82.04

20240517 17:29:52.568765 +0100s

XNYS

01068460780TRLO1

100

82.04

20240517 17:33:30.142343 +0100s

XNYS

01068462113TRLO1

100

82.04

20240517 18:13:07.267199 +0100s

XNYS

01068477953TRLO1

100

82.03

20240517 14:38:52.511532 +0100s

XNYS

01068332554TRLO1

50

82.03

20240517 14:45:22.952795 +0100s

XNYS

01068339160TRLO1

200

82.03

20240517 16:57:22.342696 +0100s

XNYS

01068446397TRLO1

5

82.03

20240517 17:30:01.625412 +0100s

XNYS

01068460837TRLO1

100

82.03

20240517 18:13:31.393917 +0100s

XNYS

01068478221TRLO1

100

82.03

20240517 18:13:35.315587 +0100s

XNYS

01068478251TRLO1

100

82.02

20240517 14:38:30.451500 +0100s

XNYS

01068332138TRLO1

100

82.02

20240517 14:39:00.248890 +0100s

XNYS

01068332656TRLO1

50

82.02

20240517 14:45:29.883296 +0100s

XNYS

01068339251TRLO1

100

82.02

20240517 16:43:53.240454 +0100s

XNYS

01068440839TRLO1

100

82.02

20240517 16:45:24.192619 +0100s

XNYS

01068441282TRLO1

100

82.01

20240517 14:37:34.208450 +0100s

XNYS

01068331132TRLO1

100

82.01

20240517 14:37:54.154413 +0100s

XNYS

01068331414TRLO1

51

82.01

20240517 17:30:15.430521 +0100s

XNYS

01068460904TRLO1

6

82.01

20240517 17:30:45.643447 +0100s

XNYS

01068461050TRLO1

100

82.01

20240517 18:14:23.433969 +0100s

XNYS

01068478488TRLO1

73

82.01

20240517 18:16:02.747567 +0100s

XNYS

01068478842TRLO1

21

82.01

20240517 18:16:51.486257 +0100s

XNYS

01068479097TRLO1

100

82.01

20240517 18:17:09.150601 +0100s

XNYS

01068479162TRLO1

100

82

20240517 14:45:35.306082 +0100s

XNYS

01068339332TRLO1

100

82

20240517 16:45:32.506635 +0100s

XNYS

01068441325TRLO1

43

82

20240517 17:31:05.171608 +0100s

XNYS

01068461139TRLO1

4

82

20240517 18:16:04.337904 +0100s

XNYS

01068478845TRLO1

2

82

20240517 18:16:06.593776 +0100s

XNYS

01068478846TRLO1

100

82

20240517 18:27:30.748203 +0100s

XNYS

01068482237TRLO1

100

81.99

20240517 14:40:53.269166 +0100s

XNYS

01068334379TRLO1

50

81.99

20240517 14:42:55.682653 +0100s

XNYS

01068336832TRLO1

100

81.99

20240517 16:46:57.583094 +0100s

XNYS

01068442061TRLO1

52

81.99

20240517 18:17:40.500769 +0100s

XNYS

01068479309TRLO1

23

81.98

20240517 14:40:07.063807 +0100s

XNYS

01068333600TRLO1

100

81.98

20240517 14:40:58.623541 +0100s

XNYS

01068334475TRLO1

50

81.98

20240517 14:42:48.576496 +0100s

XNYS

01068336717TRLO1

100

81.98

20240517 17:31:16.241288 +0100s

XNYS

01068461202TRLO1

37

81.98

20240517 18:17:58.690077 +0100s

XNYS

01068479354TRLO1

100

81.98

20240517 18:26:24.984978 +0100s

XNYS

01068481813TRLO1

100

81.98

20240517 18:27:41.841345 +0100s

XNYS

01068482306TRLO1

100

81.97

20240517 18:37:29.036622 +0100s

XNYS

01068484998TRLO1

100

81.96

20240517 18:37:31.385426 +0100s

XNYS

01068485007TRLO1

100

81.95

20240517 14:42:55.774676 +0100s

XNYS

01068336833TRLO1

99

81.95

20240517 18:46:00.550220 +0100s

XNYS

01068487343TRLO1

1

81.95

20240517 18:46:05.844201 +0100s

XNYS

01068487379TRLO1

1

81.95

20240517 18:46:10.849255 +0100s

XNYS

01068487398TRLO1

1

81.95

20240517 18:46:14.857164 +0100s

XNYS

01068487412TRLO1

98

81.95

20240517 18:46:18.849324 +0100s

XNYS

01068487429TRLO1

100

81.95

20240517 18:47:44.738654 +0100s

XNYS

01068487730TRLO1

100

81.94

20240517 14:45:21.827028 +0100s

XNYS

01068339156TRLO1

100

81.94

20240517 16:51:03.030587 +0100s

XNYS

01068443889TRLO1

100

81.94

20240517 18:30:38.554100 +0100s

XNYS

01068483125TRLO1

77

81.93

20240517 14:39:35.576137 +0100s

XNYS

01068333164TRLO1

100

81.93

20240517 18:29:05.763085 +0100s

XNYS

01068482696TRLO1

100

81.93

20240517 18:30:25.186793 +0100s

XNYS

01068483000TRLO1

54

81.93

20240517 18:44:03.707076 +0100s

XNYS

01068486817TRLO1

46

81.93

20240517 18:44:46.251625 +0100s

XNYS

01068487026TRLO1

100

81.92

20240517 16:48:02.161094 +0100s

XNYS

01068442610TRLO1

100

81.92

20240517 18:37:38.760762 +0100s

XNYS

01068485027TRLO1

100

81.91

20240517 18:22:57.678806 +0100s

XNYS

01068480857TRLO1

100

81.91

20240517 18:36:09.564392 +0100s

XNYS

01068484431TRLO1

100

81.9

20240517 14:43:00.511973 +0100s

XNYS

01068336924TRLO1

100

81.9

20240517 16:51:09.002380 +0100s

XNYS

01068443911TRLO1

7

81.9

20240517 18:34:01.153674 +0100s

XNYS

01068483894TRLO1

93

81.9

20240517 18:34:04.362642 +0100s

XNYS

01068483901TRLO1

200

81.9

20240517 18:35:02.369966 +0100s

XNYS

01068484131TRLO1

100

81.9

20240517 18:37:47.903593 +0100s

XNYS

01068485050TRLO1

11

81.89

20240517 18:19:57.976539 +0100s

XNYS

01068479904TRLO1

100

81.89

20240517 18:21:24.161388 +0100s

XNYS

01068480399TRLO1

100

81.89

20240517 18:21:52.762252 +0100s

XNYS

01068480475TRLO1

28

81.89

20240517 18:31:06.851215 +0100s

XNYS

01068483224TRLO1

72

81.89

20240517 18:31:16.242959 +0100s

XNYS

01068483258TRLO1

100

81.89

20240517 18:31:53.386561 +0100s

XNYS

01068483394TRLO1

35

81.89

20240517 18:38:05.137639 +0100s

XNYS

01068485140TRLO1

3

81.89

20240517 18:39:01.620957 +0100s

XNYS

01068485407TRLO1

100

81.89

20240517 18:40:32.102241 +0100s

XNYS

01068485811TRLO1

100

81.89

20240517 18:42:07.387995 +0100s

XNYS

01068486226TRLO1

100

81.89

20240517 18:43:16.321300 +0100s

XNYS

01068486616TRLO1

100

81.89

20240517 18:49:07.093298 +0100s

XNYS

01068488054TRLO1

100

81.88

20240517 16:50:04.758908 +0100s

XNYS

01068443444TRLO1

100

81.88

20240517 16:50:09.861049 +0100s

XNYS

01068443457TRLO1

100

81.88

20240517 18:21:32.669440 +0100s

XNYS

01068480436TRLO1

100

81.88

20240517 18:40:46.270494 +0100s

XNYS

01068485833TRLO1

100

81.87

20240517 14:43:03.657005 +0100s

XNYS

01068336949TRLO1

100

81.87

20240517 18:24:36.124033 +0100s

XNYS

01068481317TRLO1

62

81.87

20240517 18:39:11.602518 +0100s

XNYS

01068485476TRLO1

100

81.87

20240517 18:50:16.359467 +0100s

XNYS

01068488375TRLO1

100

81.86

20240517 16:55:03.522611 +0100s

XNYS

01068445705TRLO1

100

81.85

20240517 18:25:12.388382 +0100s

XNYS

01068481490TRLO1

100

81.83

20240517 14:43:17.046575 +0100s

XNYS

01068337172TRLO1

3

81.83

20240517 18:50:57.644981 +0100s

XNYS

01068488541TRLO1

2

81.83

20240517 18:51:11.794682 +0100s

XNYS

01068488632TRLO1

1

81.83

20240517 18:51:12.884515 +0100s

XNYS

01068488639TRLO1

94

81.83

20240517 18:51:29.001769 +0100s

XNYS

01068488715TRLO1

100

81.82

20240517 16:52:43.611938 +0100s

XNYS

01068444394TRLO1

100

81.82

20240517 18:59:00.809096 +0100s

XNYS

01068490634TRLO1

100

81.81

20240517 18:51:47.550439 +0100s

XNYS

01068488806TRLO1

200

81.81

20240517 18:57:53.012443 +0100s

XNYS

01068490361TRLO1

100

81.8

20240517 18:54:13.243318 +0100s

XNYS

01068489367TRLO1

80

81.79

20240517 14:43:23.720663 +0100s

XNYS

01068337233TRLO1

100

81.79

20240517 18:59:05.979315 +0100s

XNYS

01068490647TRLO1

20

81.78

20240517 14:43:27.979035 +0100s

XNYS

01068337321TRLO1

100

81.78

20240517 14:43:42.059043 +0100s

XNYS

01068337653TRLO1

100

81.78

20240517 16:53:07.936124 +0100s

XNYS

01068444649TRLO1

100

81.78

20240517 18:51:55.396859 +0100s

XNYS

01068488821TRLO1

1

81.77

20240517 18:59:37.437133 +0100s

XNYS

01068490731TRLO1

3

81.77

20240517 18:59:46.227606 +0100s

XNYS

01068490754TRLO1

96

81.77

20240517 19:00:06.496779 +0100s

XNYS

01068490817TRLO1

100

81.76

20240517 18:52:30.896361 +0100s

XNYS

01068488945TRLO1

100

81.76

20240517 19:00:08.788995 +0100s

XNYS

01068490847TRLO1

100

81.76

20240517 20:15:36.361081 +0100s

XNYS

01068517753TRLO1

100

81.74

20240517 19:01:13.060467 +0100s

XNYS

01068491169TRLO1

100

81.74

20240517 20:15:45.641709 +0100s

XNYS

01068517833TRLO1

100

81.73

20240517 14:44:01.246940 +0100s

XNYS

01068337959TRLO1

40

81.72

20240517 20:16:09.865657 +0100s

XNYS

01068518013TRLO1

100

81.71

20240517 20:16:22.956368 +0100s

XNYS

01068518130TRLO1

100

81.71

20240517 20:30:05.451799 +0100s

XNYS

01068525033TRLO1

100

81.71

20240517 20:30:25.264719 +0100s

XNYS

01068525208TRLO1

100

81.7

20240517 19:16:52.503269 +0100s

XNYS

01068496425TRLO1

100

81.7

20240517 19:17:36.460480 +0100s

XNYS

01068496583TRLO1

60

81.7

20240517 20:15:52.098798 +0100s

XNYS

01068517864TRLO1

100

81.7

20240517 20:18:08.658328 +0100s

XNYS

01068518892TRLO1

100

81.7

20240517 20:22:36.501222 +0100s

XNYS

01068521175TRLO1

100

81.69

20240517 20:10:41.638068 +0100s

XNYS

01068515702TRLO1

100

81.69

20240517 20:10:49.127601 +0100s

XNYS

01068515753TRLO1

100

81.69

20240517 20:10:51.130034 +0100s

XNYS

01068515756TRLO1

100

81.69

20240517 20:10:53.123996 +0100s

XNYS

01068515776TRLO1

100

81.69

20240517 20:10:55.125715 +0100s

XNYS

01068515796TRLO1

100

81.69

20240517 20:10:57.123738 +0100s

XNYS

01068515805TRLO1

100

81.69

20240517 20:10:59.127308 +0100s

XNYS

01068515809TRLO1

100

81.69

20240517 20:14:03.052442 +0100s

XNYS

01068517190TRLO1

100

81.69

20240517 20:22:59.072617 +0100s

XNYS

01068521348TRLO1

100

81.69

20240517 20:31:13.305497 +0100s

XNYS

01068525655TRLO1

200

81.69

20240517 20:32:45.372963 +0100s

XNYS

01068526732TRLO1

100

81.68

20240517 19:01:25.553535 +0100s

XNYS

01068491240TRLO1

100

81.68

20240517 19:18:12.640754 +0100s

XNYS

01068496707TRLO1

100

81.68

20240517 20:05:10.747359 +0100s

XNYS

01068513461TRLO1

400

81.68

20240517 20:11:43.922845 +0100s

XNYS

01068516107TRLO1

100

81.68

20240517 20:11:43.939514 +0100s

XNYS

01068516108TRLO1

22

81.68

20240517 20:12:59.558048 +0100s

XNYS

01068516636TRLO1

100

81.68

20240517 20:23:27.840441 +0100s

XNYS

01068521636TRLO1

100

81.68

20240517 20:29:12.878885 +0100s

XNYS

01068524653TRLO1

100

81.68

20240517 20:32:52.683559 +0100s

XNYS

01068526839TRLO1

100

81.67

20240517 19:01:55.311888 +0100s

XNYS

01068491504TRLO1

100

81.67

20240517 19:10:33.453944 +0100s

XNYS

01068493821TRLO1

100

81.67

20240517 20:05:19.604262 +0100s

XNYS

01068513539TRLO1

10

81.67

20240517 20:12:26.308093 +0100s

XNYS

01068516416TRLO1

100

81.67

20240517 20:12:42.734054 +0100s

XNYS

01068516533TRLO1

790

81.67

20240517 20:12:42.748220 +0100s

XNYS

01068516534TRLO1

78

81.67

20240517 20:12:59.539205 +0100s

XNYS

01068516635TRLO1

100

81.67

20240517 20:24:16.221709 +0100s

XNYS

01068522031TRLO1

100

81.67

20240517 20:33:21.770475 +0100s

XNYS

01068527144TRLO1

100

81.66

20240517 19:02:14.805388 +0100s

XNYS

01068491564TRLO1

100

81.66

20240517 19:02:18.601794 +0100s

XNYS

01068491576TRLO1

100

81.66

20240517 19:02:30.393688 +0100s

XNYS

01068491618TRLO1

100

81.66

20240517 19:03:05.698442 +0100s

XNYS

01068491824TRLO1

100

81.66

20240517 19:04:15.004588 +0100s

XNYS

01068492243TRLO1

200

81.66

20240517 19:13:06.864088 +0100s

XNYS

01068494586TRLO1

200

81.66

20240517 19:51:28.453182 +0100s

XNYS

01068506800TRLO1

100

81.66

20240517 19:55:54.118280 +0100s

XNYS

01068508741TRLO1

100

81.66

20240517 20:05:03.138481 +0100s

XNYS

01068513407TRLO1

100

81.66

20240517 20:05:23.112578 +0100s

XNYS

01068513592TRLO1

100

81.66

20240517 20:08:06.609177 +0100s

XNYS

01068514748TRLO1

100

81.66

20240517 20:08:53.760811 +0100s

XNYS

01068514960TRLO1

100

81.66

20240517 20:11:50.543352 +0100s

XNYS

01068516164TRLO1

200

81.66

20240517 20:22:33.166799 +0100s

XNYS

01068521114TRLO1

100

81.66

20240517 20:24:33.185745 +0100s

XNYS

01068522128TRLO1

100

81.66

20240517 20:26:02.811707 +0100s

XNYS

01068522899TRLO1

100

81.65

20240517 19:13:13.729749 +0100s

XNYS

01068494694TRLO1

100

81.65

20240517 19:56:03.878861 +0100s

XNYS

01068508804TRLO1

100

81.65

20240517 20:05:54.301812 +0100s

XNYS

01068513796TRLO1

100

81.65

20240517 20:18:10.367231 +0100s

XNYS

01068518927TRLO1

100

81.65

20240517 20:24:57.005170 +0100s

XNYS

01068522279TRLO1

100

81.65

20240517 20:26:45.914153 +0100s

XNYS

01068523224TRLO1

100

81.64

20240517 19:04:19.969578 +0100s

XNYS

01068492264TRLO1

100

81.64

20240517 19:05:32.116061 +0100s

XNYS

01068492541TRLO1

100

81.64

20240517 19:51:41.956423 +0100s

XNYS

01068506853TRLO1

90

81.64

20240517 19:53:33.013560 +0100s

XNYS

01068507614TRLO1

100

81.64

20240517 20:06:03.323214 +0100s

XNYS

01068513840TRLO1

100

81.64

20240517 20:20:29.660295 +0100s

XNYS

01068520001TRLO1

100

81.64

20240517 20:27:16.885540 +0100s

XNYS

01068523536TRLO1

100

81.64

20240517 20:27:36.828129 +0100s

XNYS

01068523690TRLO1

100

81.64

20240517 20:27:53.751271 +0100s

XNYS

01068523845TRLO1

300

81.64

20240517 20:40:50.918752 +0100s

XNYS

01068531680TRLO1

100

81.64

20240517 20:40:52.822725 +0100s

XNYS

01068531692TRLO1

100

81.64

20240517 20:41:02.399776 +0100s

XNYS

01068531827TRLO1

100

81.63

20240517 19:04:27.390571 +0100s

XNYS

01068492289TRLO1

100

81.63

20240517 19:10:28.367105 +0100s

XNYS

01068493774TRLO1

100

81.63

20240517 19:13:18.032975 +0100s

XNYS

01068494739TRLO1

100

81.63

20240517 19:51:46.870377 +0100s

XNYS

01068506886TRLO1

100

81.63

20240517 19:54:49.068753 +0100s

XNYS

01068508377TRLO1

100

81.63

20240517 19:56:35.198773 +0100s

XNYS

01068509190TRLO1

100

81.63

20240517 20:02:38.848779 +0100s

XNYS

01068512411TRLO1

100

81.63

20240517 20:02:43.194889 +0100s

XNYS

01068512475TRLO1

100

81.63

20240517 20:19:04.215293 +0100s

XNYS

01068519299TRLO1

1

81.63

20240517 20:19:11.178511 +0100s

XNYS

01068519346TRLO1

1

81.63

20240517 20:19:16.223658 +0100s

XNYS

01068519375TRLO1

1

81.63

20240517 20:19:26.332004 +0100s

XNYS

01068519429TRLO1

97

81.63

20240517 20:19:57.885410 +0100s

XNYS

01068519565TRLO1

100

81.63

20240517 20:33:32.731327 +0100s

XNYS

01068527275TRLO1

22

81.63

20240517 20:33:38.636709 +0100s

XNYS

01068527346TRLO1

78

81.63

20240517 20:33:40.413017 +0100s

XNYS

01068527354TRLO1

600

81.63

20240517 20:40:33.241893 +0100s

XNYS

01068531525TRLO1

100

81.62

20240517 19:06:43.058897 +0100s

XNYS

01068492876TRLO1

100

81.62

20240517 19:16:07.028040 +0100s

XNYS

01068496223TRLO1

100

81.62

20240517 19:16:10.647071 +0100s

XNYS

01068496230TRLO1

200

81.62

20240517 19:50:26.469609 +0100s

XNYS

01068506397TRLO1

100

81.62

20240517 20:04:27.110692 +0100s

XNYS

01068513154TRLO1

100

81.61

20240517 19:04:42.336327 +0100s

XNYS

01068492374TRLO1

100

81.61

20240517 19:05:00.996216 +0100s

XNYS

01068492441TRLO1

100

81.61

20240517 19:13:19.402469 +0100s

XNYS

01068494770TRLO1

100

81.61

20240517 19:14:32.268973 +0100s

XNYS

01068495630TRLO1

100

81.61

20240517 19:55:41.410904 +0100s

XNYS

01068508634TRLO1

100

81.61

20240517 19:56:44.133576 +0100s

XNYS

01068509237TRLO1

100

81.61

20240517 20:37:29.198631 +0100s

XNYS

01068529555TRLO1

600

81.61

20240517 20:38:52.068014 +0100s

XNYS

01068530326TRLO1

100

81.61

20240517 20:39:25.634431 +0100s

XNYS

01068530825TRLO1

100

81.6

20240517 19:13:22.802746 +0100s

XNYS

01068494835TRLO1

100

81.6

20240517 19:15:02.335704 +0100s

XNYS

01068495852TRLO1

19

81.6

20240517 19:19:09.265305 +0100s

XNYS

01068496921TRLO1

81

81.6

20240517 19:19:31.155845 +0100s

XNYS

01068497025TRLO1

100

81.6

20240517 20:33:42.848603 +0100s

XNYS

01068527376TRLO1

100

81.6

20240517 20:35:54.406373 +0100s

XNYS

01068528558TRLO1

4

81.59

20240517 19:57:52.112813 +0100s

XNYS

01068509606TRLO1

10

81.58

20240517 19:52:26.808191 +0100s

XNYS

01068507205TRLO1

100

81.57

20240517 19:31:55.388668 +0100s

XNYS

01068501288TRLO1

100

81.57

20240517 20:37:02.827400 +0100s

XNYS

01068529235TRLO1

100

81.57

20240517 20:41:54.699005 +0100s

XNYS

01068532452TRLO1

100

81.57

20240517 20:42:43.590987 +0100s

XNYS

01068533011TRLO1

322

81.56

20240517 19:40:15.612041 +0100s

XNYS

01068503530TRLO1

96

81.56

20240517 19:58:33.010736 +0100s

XNYS

01068509957TRLO1

79

81.56

20240517 20:00:19.818010 +0100s

XNYS

01068510923TRLO1

100

81.56

20240517 20:33:59.176808 +0100s

XNYS

01068527494TRLO1

100

81.56

20240517 20:43:03.402212 +0100s

XNYS

01068533412TRLO1

71

81.56

20240517 20:43:41.572785 +0100s

XNYS

01068533779TRLO1

200

81.56

20240517 20:44:13.341958 +0100s

XNYS

01068534223TRLO1

200

81.56

20240517 20:45:48.139833 +0100s

XNYS

01068535529TRLO1

21

81.55

20240517 19:59:54.626977 +0100s

XNYS

01068510825TRLO1

100

81.55

20240517 20:01:00.158317 +0100s

XNYS

01068511152TRLO1

100

81.55

20240517 20:35:55.515514 +0100s

XNYS

01068528569TRLO1

329

81.55

20240517 20:43:52.558794 +0100s

XNYS

01068533880TRLO1

100

81.53

20240517 19:31:24.726151 +0100s

XNYS

01068501102TRLO1

100

81.53

20240517 19:40:42.495977 +0100s

XNYS

01068503598TRLO1

66

81.52

20240517 19:39:36.283351 +0100s

XNYS

01068503276TRLO1

100

81.51

20240517 19:40:47.297914 +0100s

XNYS

01068503606TRLO1

93

81.51

20240517 19:47:10.923717 +0100s

XNYS

01068505201TRLO1

100

81.5

20240517 19:31:59.347450 +0100s

XNYS

01068501296TRLO1

100

81.5

20240517 19:33:08.238031 +0100s

XNYS

01068501631TRLO1

100

81.49

20240517 19:21:01.427466 +0100s

XNYS

01068497608TRLO1

100

81.49

20240517 19:33:23.112031 +0100s

XNYS

01068501697TRLO1

100

81.49

20240517 19:42:36.088837 +0100s

XNYS

01068504044TRLO1

100

81.49

20240517 19:43:10.851081 +0100s

XNYS

01068504152TRLO1

100

81.48

20240517 19:21:19.321420 +0100s

XNYS

01068497731TRLO1

100

81.48

20240517 19:33:56.344921 +0100s

XNYS

01068501793TRLO1

100

81.48

20240517 19:43:23.348473 +0100s

XNYS

01068504204TRLO1

100

81.47

20240517 19:33:58.966340 +0100s

XNYS

01068501802TRLO1

12

81.47

20240517 19:36:43.987392 +0100s

XNYS

01068502444TRLO1

100

81.47

20240517 19:46:07.476876 +0100s

XNYS

01068504968TRLO1

100

81.47

20240517 19:46:47.886665 +0100s

XNYS

01068505116TRLO1

7

81.47

20240517 19:47:00.127821 +0100s

XNYS

01068505152TRLO1

100

81.46

20240517 19:19:42.987305 +0100s

XNYS

01068497107TRLO1

100

81.46

20240517 19:46:49.449081 +0100s

XNYS

01068505121TRLO1

100

81.45

20240517 19:35:16.599541 +0100s

XNYS

01068502079TRLO1

100

81.45

20240517 19:43:48.083154 +0100s

XNYS

01068504336TRLO1

100

81.45

20240517 19:45:07.013647 +0100s

XNYS

01068504715TRLO1

100

81.44

20240517 19:19:44.692082 +0100s

XNYS

01068497125TRLO1

100

81.44

20240517 19:29:12.737413 +0100s

XNYS

01068500400TRLO1

100

81.44

20240517 19:43:29.277498 +0100s

XNYS

01068504218TRLO1

100

81.43

20240517 19:29:17.702613 +0100s

XNYS

01068500414TRLO1

100

81.42

20240517 19:26:38.602459 +0100s

XNYS

01068499741TRLO1

100

81.41

20240517 19:27:03.923201 +0100s

XNYS

01068499880TRLO1

100

81.4

20240517 19:25:36.172889 +0100s

XNYS

01068499422TRLO1

100

81.39

20240517 19:22:11.704806 +0100s

XNYS

01068497954TRLO1

100

81.33

20240517 19:24:42.251643 +0100s

XNYS

01068498984TRLO1

100

81.32

20240517 19:23:04.491690 +0100s

XNYS

01068498473TRLO1

100

81.31

20240517 19:24:54.122910 +0100s

XNYS

01068499156TRLO1

 

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
 
 
POSQKKBKFBKKCPB
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mag 2024 a Giu 2024 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Giu 2023 a Giu 2024 Clicca qui per i Grafici di Crh