RNS Number : 0312R
CRH PLC
04 June 2024
 

4th June 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 3rd June 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

61,600

$79.7622

$82.65

$78.70

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 685,077,595 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,191,833 of its ordinary shares in treasury, which represents 5.672% 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 3rd June 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:

3rd June 2024


Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$79.7622

61,600

 

 

Number of Shares 

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

82.65

20240603 14:30:49.221521 +0100s

XNYS

01072367125TRLO1

100

82.63

20240603 14:30:51.344456 +0100s

XNYS

01072367227TRLO1

100

82.6

20240603 14:31:25.972585 +0100s

XNYS

01072370011TRLO1

100

82.58

20240603 14:30:03.653870 +0100s

XNYS

01072363894TRLO1

100

82.57

20240603 14:31:13.316051 +0100s

XNYS

01072369769TRLO1

1

82.56

20240603 14:30:25.126969 +0100s

XNYS

01072366610TRLO1

20

82.56

20240603 14:30:25.135056 +0100s

XNYS

01072366611TRLO1

79

82.55

20240603 14:30:31.567996 +0100s

XNYS

01072366738TRLO1

100

82.54

20240603 14:33:53.142087 +0100s

XNYS

01072372902TRLO1

100

82.42

20240603 14:34:04.191926 +0100s

XNYS

01072373219TRLO1

100

82.35

20240603 14:33:26.305187 +0100s

XNYS

01072372519TRLO1

100

82.35

20240603 14:33:34.870593 +0100s

XNYS

01072372649TRLO1

100

82.32

20240603 14:35:00.698144 +0100s

XNYS

01072374031TRLO1

100

82.31

20240603 14:35:17.426718 +0100s

XNYS

01072374273TRLO1

100

82.28

20240603 14:31:47.406039 +0100s

XNYS

01072370780TRLO1

79

82.26

20240603 14:31:30.026154 +0100s

XNYS

01072370308TRLO1

86

82.26

20240603 14:31:58.502540 +0100s

XNYS

01072370915TRLO1

100

82.26

20240603 14:34:21.048815 +0100s

XNYS

01072373496TRLO1

100

82.26

20240603 14:34:49.498578 +0100s

XNYS

01072373887TRLO1

14

82.24

20240603 14:31:58.515533 +0100s

XNYS

01072370917TRLO1

100

82.24

20240603 14:33:15.673771 +0100s

XNYS

01072372326TRLO1

100

82.24

20240603 14:34:31.249651 +0100s

XNYS

01072373659TRLO1

21

82.23

20240603 14:31:31.136431 +0100s

XNYS

01072370328TRLO1

100

82.18

20240603 14:32:43.505812 +0100s

XNYS

01072371771TRLO1

100

82.17

20240603 14:32:55.936734 +0100s

XNYS

01072371984TRLO1

100

82.17

20240603 14:35:34.572034 +0100s

XNYS

01072374536TRLO1

2

82.11

20240603 14:35:49.926431 +0100s

XNYS

01072374726TRLO1

98

82.11

20240603 14:35:56.843646 +0100s

XNYS

01072374838TRLO1

100

82.1

20240603 14:32:13.836461 +0100s

XNYS

01072371258TRLO1

100

82.1

20240603 14:32:36.082414 +0100s

XNYS

01072371548TRLO1

100

82.09

20240603 14:36:01.280540 +0100s

XNYS

01072374884TRLO1

31

82.01

20240603 14:36:16.662595 +0100s

XNYS

01072375224TRLO1

69

82.01

20240603 14:36:17.734419 +0100s

XNYS

01072375234TRLO1

100

81.88

20240603 14:37:20.217335 +0100s

XNYS

01072376226TRLO1

100

81.86

20240603 14:37:52.957832 +0100s

XNYS

01072376896TRLO1

100

81.85

20240603 14:37:48.130483 +0100s

XNYS

01072376807TRLO1

100

81.82

20240603 14:37:12.205562 +0100s

XNYS

01072376143TRLO1

4

81.81

20240603 14:38:09.346588 +0100s

XNYS

01072378841TRLO1

100

81.8

20240603 14:36:53.459652 +0100s

XNYS

01072375780TRLO1

96

81.8

20240603 14:38:15.801364 +0100s

XNYS

01072378905TRLO1

100

81.77

20240603 14:36:32.184821 +0100s

XNYS

01072375439TRLO1

100

81.74

20240603 14:39:48.329061 +0100s

XNYS

01072380097TRLO1

400

81.73

20240603 14:39:48.408302 +0100s

XNYS

01072380098TRLO1

200

81.72

20240603 14:39:48.035230 +0100s

XNYS

01072380095TRLO1

100

81.71

20240603 14:39:59.247732 +0100s

XNYS

01072380189TRLO1

100

81.71

20240603 14:40:05.698019 +0100s

XNYS

01072380308TRLO1

100

81.7

20240603 14:38:37.849756 +0100s

XNYS

01072379198TRLO1

100

81.7

20240603 14:39:47.992986 +0100s

XNYS

01072380092TRLO1

100

81.69

20240603 14:45:37.471676 +0100s

XNYS

01072386871TRLO1

100

81.68

20240603 14:39:01.009837 +0100s

XNYS

01072379522TRLO1

68

81.67

20240603 14:38:18.840130 +0100s

XNYS

01072378957TRLO1

100

81.66

20240603 14:45:37.670672 +0100s

XNYS

01072386880TRLO1

32

81.64

20240603 14:38:20.745175 +0100s

XNYS

01072378971TRLO1

100

81.62

20240603 14:40:10.340890 +0100s

XNYS

01072380377TRLO1

100

81.61

20240603 14:39:32.494468 +0100s

XNYS

01072379904TRLO1

100

81.6

20240603 14:40:09.604501 +0100s

XNYS

01072380375TRLO1

100

81.57

20240603 14:40:11.325926 +0100s

XNYS

01072380382TRLO1

100

81.57

20240603 14:40:20.001560 +0100s

XNYS

01072380524TRLO1

100

81.56

20240603 14:40:26.242636 +0100s

XNYS

01072380594TRLO1

100

81.56

20240603 14:42:17.490871 +0100s

XNYS

01072382199TRLO1

100

81.54

20240603 14:41:56.158551 +0100s

XNYS

01072381900TRLO1

100

81.54

20240603 14:42:45.347899 +0100s

XNYS

01072383132TRLO1

100

81.53

20240603 14:40:17.329441 +0100s

XNYS

01072380463TRLO1

100

81.53

20240603 14:46:08.016921 +0100s

XNYS

01072387584TRLO1

100

81.52

20240603 14:40:27.724221 +0100s

XNYS

01072380603TRLO1

100

81.51

20240603 14:40:48.735383 +0100s

XNYS

01072380905TRLO1

100

81.51

20240603 14:40:50.911201 +0100s

XNYS

01072380953TRLO1

100

81.51

20240603 14:40:52.649283 +0100s

XNYS

01072380972TRLO1

100

81.5

20240603 14:41:12.388753 +0100s

XNYS

01072381435TRLO1

100

81.5

20240603 14:44:49.888713 +0100s

XNYS

01072385910TRLO1

100

81.49

20240603 14:41:00.489094 +0100s

XNYS

01072381099TRLO1

100

81.49

20240603 14:41:04.616146 +0100s

XNYS

01072381194TRLO1

100

81.47

20240603 14:44:44.971339 +0100s

XNYS

01072385828TRLO1

100

81.46

20240603 14:41:23.228581 +0100s

XNYS

01072381582TRLO1

100

81.46

20240603 14:46:27.698565 +0100s

XNYS

01072387943TRLO1

100

81.4

20240603 14:43:21.509532 +0100s

XNYS

01072383774TRLO1

100

81.33

20240603 14:44:05.765348 +0100s

XNYS

01072384885TRLO1

100

81.32

20240603 14:47:15.858898 +0100s

XNYS

01072388937TRLO1

100

81.29

20240603 14:43:28.156276 +0100s

XNYS

01072383845TRLO1

100

81.24

20240603 14:46:51.123262 +0100s

XNYS

01072388329TRLO1

100

81.21

20240603 14:48:12.146639 +0100s

XNYS

01072390212TRLO1

100

81.19

20240603 14:47:46.905505 +0100s

XNYS

01072389483TRLO1

100

81.19

20240603 14:48:33.642344 +0100s

XNYS

01072390680TRLO1

100

81.12

20240603 14:51:16.130556 +0100s

XNYS

01072396148TRLO1

100

81.11

20240603 14:49:11.181715 +0100s

XNYS

01072391481TRLO1

100

81.11

20240603 14:51:36.500733 +0100s

XNYS

01072396705TRLO1

100

81.06

20240603 14:49:29.828011 +0100s

XNYS

01072392455TRLO1

100

81.04

20240603 14:49:50.860360 +0100s

XNYS

01072393491TRLO1

100

81.04

20240603 14:50:12.871157 +0100s

XNYS

01072394707TRLO1

100

81.04

20240603 14:50:54.455897 +0100s

XNYS

01072395628TRLO1

100

80.96

20240603 14:51:57.572570 +0100s

XNYS

01072397160TRLO1

100

80.89

20240603 15:00:05.878984 +0100s

XNYS

01072406572TRLO1

100

80.89

20240603 15:00:27.002831 +0100s

XNYS

01072406942TRLO1

100

80.87

20240603 14:52:24.377921 +0100s

XNYS

01072397699TRLO1

100

80.77

20240603 14:52:50.396010 +0100s

XNYS

01072398276TRLO1

100

80.77

20240603 14:58:14.119325 +0100s

XNYS

01072404475TRLO1

100

80.77

20240603 14:58:17.390159 +0100s

XNYS

01072404519TRLO1

100

80.73

20240603 14:54:11.764550 +0100s

XNYS

01072399776TRLO1

100

80.7

20240603 14:54:41.444646 +0100s

XNYS

01072400424TRLO1

100

80.7

20240603 14:57:51.713242 +0100s

XNYS

01072404142TRLO1

100

80.7

20240603 14:58:44.124004 +0100s

XNYS

01072404777TRLO1

100

80.68

20240603 14:53:43.203840 +0100s

XNYS

01072399312TRLO1

100

80.66

20240603 14:53:23.904797 +0100s

XNYS

01072398940TRLO1

100

80.66

20240603 15:00:57.635733 +0100s

XNYS

01072407693TRLO1

100

80.65

20240603 14:59:50.446658 +0100s

XNYS

01072405730TRLO1

100

80.65

20240603 15:01:23.588008 +0100s

XNYS

01072408012TRLO1

100

80.64

20240603 14:59:26.402195 +0100s

XNYS

01072405335TRLO1

100

80.6

20240603 14:55:03.540879 +0100s

XNYS

01072400780TRLO1

100

80.59

20240603 15:02:33.148463 +0100s

XNYS

01072409088TRLO1

100

80.58

20240603 15:02:23.904090 +0100s

XNYS

01072408988TRLO1

100

80.53

20240603 15:04:33.446814 +0100s

XNYS

01072410808TRLO1

100

80.52

20240603 14:55:38.301860 +0100s

XNYS

01072401520TRLO1

100

80.51

20240603 14:57:18.435368 +0100s

XNYS

01072403536TRLO1

100

80.51

20240603 15:04:10.147673 +0100s

XNYS

01072410525TRLO1

100

80.49

20240603 14:55:57.930035 +0100s

XNYS

01072401867TRLO1

100

80.49

20240603 15:02:58.735022 +0100s

XNYS

01072409459TRLO1

82

80.49

20240603 15:04:02.978297 +0100s

XNYS

01072410437TRLO1

100

80.49

20240603 15:07:38.105056 +0100s

XNYS

01072414209TRLO1

18

80.46

20240603 15:03:56.787893 +0100s

XNYS

01072410286TRLO1

100

80.46

20240603 15:05:11.006137 +0100s

XNYS

01072411341TRLO1

100

80.44

20240603 15:01:41.725296 +0100s

XNYS

01072408261TRLO1

100

80.44

20240603 15:06:31.767054 +0100s

XNYS

01072412775TRLO1

100

80.41

20240603 14:56:50.429644 +0100s

XNYS

01072403132TRLO1

100

80.41

20240603 15:05:38.993551 +0100s

XNYS

01072411791TRLO1

19

80.41

20240603 15:07:13.307163 +0100s

XNYS

01072413755TRLO1

100

80.4

20240603 15:05:51.690140 +0100s

XNYS

01072411986TRLO1

82

80.39

20240603 15:03:23.242482 +0100s

XNYS

01072409865TRLO1

100

80.39

20240603 15:07:15.323721 +0100s

XNYS

01072413825TRLO1

100

80.39

20240603 15:08:15.108886 +0100s

XNYS

01072415196TRLO1

81

80.37

20240603 15:06:43.554214 +0100s

XNYS

01072412917TRLO1

100

80.36

20240603 15:16:07.395549 +0100s

XNYS

01072423276TRLO1

18

80.34

20240603 15:03:21.805768 +0100s

XNYS

01072409853TRLO1

100

80.32

20240603 15:14:31.467370 +0100s

XNYS

01072421854TRLO1

100

80.3

20240603 15:11:36.965360 +0100s

XNYS

01072418799TRLO1

100

80.28

20240603 15:08:32.217208 +0100s

XNYS

01072415462TRLO1

100

80.28

20240603 15:11:45.172693 +0100s

XNYS

01072418892TRLO1

50

80.27

20240603 15:15:48.542403 +0100s

XNYS

01072422993TRLO1

99

80.27

20240603 16:18:06.888920 +0100s

XNYS

01072474184TRLO1

50

80.25

20240603 15:15:31.690138 +0100s

XNYS

01072422804TRLO1

100

80.25

20240603 16:17:31.922474 +0100s

XNYS

01072473962TRLO1

100

80.24

20240603 15:10:46.110242 +0100s

XNYS

01072417918TRLO1

1

80.24

20240603 16:16:43.820507 +0100s

XNYS

01072473594TRLO1

1

80.24

20240603 16:16:46.653043 +0100s

XNYS

01072473624TRLO1

98

80.24

20240603 16:16:48.885804 +0100s

XNYS

01072473634TRLO1

1

80.24

20240603 16:18:03.818255 +0100s

XNYS

01072474170TRLO1

100

80.22

20240603 15:15:04.671886 +0100s

XNYS

01072422430TRLO1

100

80.22

20240603 15:16:36.230530 +0100s

XNYS

01072423628TRLO1

100

80.21

20240603 15:17:08.171346 +0100s

XNYS

01072424082TRLO1

100

80.2

20240603 15:14:03.568839 +0100s

XNYS

01072421332TRLO1

100

80.2

20240603 16:16:53.517804 +0100s

XNYS

01072473663TRLO1

100

80.19

20240603 16:14:48.739990 +0100s

XNYS

01072472588TRLO1

100

80.18

20240603 16:15:44.164765 +0100s

XNYS

01072473128TRLO1

50

80.16

20240603 15:13:43.604048 +0100s

XNYS

01072420929TRLO1

50

80.16

20240603 15:13:45.035896 +0100s

XNYS

01072420967TRLO1

23

80.16

20240603 16:19:36.408822 +0100s

XNYS

01072474951TRLO1

100

80.16

20240603 16:19:39.107892 +0100s

XNYS

01072474975TRLO1

100

80.15

20240603 15:09:00.276693 +0100s

XNYS

01072415991TRLO1

100

80.15

20240603 16:20:47.880435 +0100s

XNYS

01072475666TRLO1

50

80.14

20240603 15:09:24.395199 +0100s

XNYS

01072416336TRLO1

51

80.14

20240603 15:12:30.789470 +0100s

XNYS

01072419545TRLO1

98

80.14

20240603 16:14:32.774546 +0100s

XNYS

01072472452TRLO1

100

80.14

20240603 16:20:05.427078 +0100s

XNYS

01072475228TRLO1

50

80.13

20240603 15:09:27.822086 +0100s

XNYS

01072416371TRLO1

2

80.13

20240603 16:14:15.592805 +0100s

XNYS

01072472306TRLO1

49

80.12

20240603 15:12:28.518233 +0100s

XNYS

01072419518TRLO1

100

80.12

20240603 15:12:41.545423 +0100s

XNYS

01072419684TRLO1

100

80.12

20240603 15:18:04.847807 +0100s

XNYS

01072425126TRLO1

100

80.11

20240603 15:17:33.542823 +0100s

XNYS

01072424592TRLO1

100

80.11

20240603 16:36:26.149235 +0100s

XNYS

01072487722TRLO1

100

80.1

20240603 15:09:57.189900 +0100s

XNYS

01072416995TRLO1

100

80.1

20240603 16:13:35.371242 +0100s

XNYS

01072471939TRLO1

100

80.09

20240603 15:10:18.633152 +0100s

XNYS

01072417476TRLO1

100

80.09

20240603 15:13:12.670209 +0100s

XNYS

01072420204TRLO1

77

80.07

20240603 16:19:18.504510 +0100s

XNYS

01072474780TRLO1

100

80.06

20240603 15:18:31.439214 +0100s

XNYS

01072425625TRLO1

100

80.06

20240603 16:11:31.290360 +0100s

XNYS

01072470947TRLO1

100

80.04

20240603 16:13:11.193339 +0100s

XNYS

01072471763TRLO1

100

80.03

20240603 15:19:02.535292 +0100s

XNYS

01072426154TRLO1

100

80.02

20240603 15:19:47.003127 +0100s

XNYS

01072426943TRLO1

1

80.01

20240603 16:35:41.238780 +0100s

XNYS

01072487268TRLO1

99

80.01

20240603 16:35:46.001587 +0100s

XNYS

01072487277TRLO1

100

79.99

20240603 16:26:36.080372 +0100s

XNYS

01072479735TRLO1

1

79.99

20240603 16:38:19.855487 +0100s

XNYS

01072488340TRLO1

99

79.99

20240603 16:38:28.380391 +0100s

XNYS

01072488398TRLO1

100

79.99

20240603 16:38:35.288320 +0100s

XNYS

01072488434TRLO1

100

79.98

20240603 16:26:15.872374 +0100s

XNYS

01072479541TRLO1

100

79.98

20240603 16:37:11.767108 +0100s

XNYS

01072487912TRLO1

100

79.97

20240603 15:20:14.656273 +0100s

XNYS

01072427409TRLO1

100

79.96

20240603 16:10:56.346536 +0100s

XNYS

01072470735TRLO1

100

79.96

20240603 16:12:02.562425 +0100s

XNYS

01072471132TRLO1

100

79.95

20240603 16:09:58.076661 +0100s

XNYS

01072470046TRLO1

100

79.95

20240603 16:21:46.010561 +0100s

XNYS

01072476270TRLO1

100

79.93

20240603 16:39:21.357168 +0100s

XNYS

01072488572TRLO1

100

79.92

20240603 15:46:22.203064 +0100s

XNYS

01072450751TRLO1

100

79.91

20240603 15:46:28.960011 +0100s

XNYS

01072450824TRLO1

100

79.9

20240603 15:45:56.648493 +0100s

XNYS

01072450372TRLO1

100

79.9

20240603 16:35:03.678993 +0100s

XNYS

01072485151TRLO1

50

79.89

20240603 15:46:52.336354 +0100s

XNYS

01072451221TRLO1

100

79.88

20240603 16:25:05.911819 +0100s

XNYS

01072478679TRLO1

100

79.88

20240603 16:27:18.757022 +0100s

XNYS

01072480226TRLO1

100

79.87

20240603 16:29:56.132206 +0100s

XNYS

01072482158TRLO1

50

79.86

20240603 15:46:52.310251 +0100s

XNYS

01072451220TRLO1

100

79.86

20240603 16:28:28.247799 +0100s

XNYS

01072480989TRLO1

100

79.86

20240603 16:31:05.424900 +0100s

XNYS

01072482639TRLO1

100

79.86

20240603 16:40:20.457467 +0100s

XNYS

01072488925TRLO1

100

79.85

20240603 16:22:16.321997 +0100s

XNYS

01072476725TRLO1

100

79.85

20240603 16:22:53.598184 +0100s

XNYS

01072477100TRLO1

65

79.85

20240603 16:29:34.724966 +0100s

XNYS

01072481903TRLO1

100

79.85

20240603 16:30:33.298985 +0100s

XNYS

01072482374TRLO1

100

79.83

20240603 15:47:14.141337 +0100s

XNYS

01072451597TRLO1

100

79.83

20240603 16:27:51.948796 +0100s

XNYS

01072480568TRLO1

54

79.83

20240603 16:33:49.549327 +0100s

XNYS

01072484043TRLO1

100

79.82

20240603 15:45:36.250315 +0100s

XNYS

01072449998TRLO1

100

79.82

20240603 15:47:58.118858 +0100s

XNYS

01072452491TRLO1

100

79.82

20240603 16:34:23.142140 +0100s

XNYS

01072484245TRLO1

100

79.81

20240603 15:20:40.333693 +0100s

XNYS

01072427821TRLO1

33

79.81

20240603 16:33:43.584305 +0100s

XNYS

01072484019TRLO1

13

79.81

20240603 16:33:45.329291 +0100s

XNYS

01072484034TRLO1

100

79.8

20240603 16:33:19.790753 +0100s

XNYS

01072483622TRLO1

100

79.79

20240603 16:24:43.382983 +0100s

XNYS

01072478341TRLO1

100

79.79

20240603 16:40:58.199094 +0100s

XNYS

01072489118TRLO1

100

79.78

20240603 15:21:05.527856 +0100s

XNYS

01072428135TRLO1

35

79.78

20240603 16:29:05.498181 +0100s

XNYS

01072481431TRLO1

100

79.78

20240603 16:31:53.755725 +0100s

XNYS

01072482850TRLO1

100

79.77

20240603 15:21:37.691110 +0100s

XNYS

01072428807TRLO1

100

79.75

20240603 16:46:47.088636 +0100s

XNYS

01072490431TRLO1

100

79.74

20240603 16:09:14.273627 +0100s

XNYS

01072469751TRLO1

100

79.73

20240603 16:32:20.854093 +0100s

XNYS

01072483143TRLO1

100

79.73

20240603 16:45:29.723969 +0100s

XNYS

01072490086TRLO1

100

79.73

20240603 16:45:58.386356 +0100s

XNYS

01072490189TRLO1

100

79.72

20240603 15:24:26.762469 +0100s

XNYS

01072431554TRLO1

100

79.72

20240603 15:45:12.589542 +0100s

XNYS

01072449671TRLO1

100

79.71

20240603 15:48:40.195356 +0100s

XNYS

01072453280TRLO1

42

79.71

20240603 15:49:43.332888 +0100s

XNYS

01072454054TRLO1

58

79.7

20240603 15:50:17.883215 +0100s

XNYS

01072454589TRLO1

81

79.7

20240603 15:59:13.960396 +0100s

XNYS

01072461150TRLO1

100

79.7

20240603 16:44:47.736659 +0100s

XNYS

01072489940TRLO1

100

79.69

20240603 16:23:51.330564 +0100s

XNYS

01072477758TRLO1

100

79.68

20240603 15:23:11.346923 +0100s

XNYS

01072430246TRLO1

100

79.68

20240603 15:23:46.380243 +0100s

XNYS

01072430819TRLO1

100

79.68

20240603 15:58:34.321308 +0100s

XNYS

01072460684TRLO1

19

79.68

20240603 15:59:04.383579 +0100s

XNYS

01072461017TRLO1

100

79.68

20240603 15:59:39.723983 +0100s

XNYS

01072461461TRLO1

100

79.67

20240603 15:22:52.357125 +0100s

XNYS

01072429940TRLO1

100

79.66

20240603 16:07:51.595696 +0100s

XNYS

01072468662TRLO1

100

79.65

20240603 15:22:08.300696 +0100s

XNYS

01072429212TRLO1

100

79.65

20240603 15:50:23.463688 +0100s

XNYS

01072454629TRLO1

100

79.65

20240603 16:04:37.362277 +0100s

XNYS

01072465614TRLO1

100

79.65

20240603 16:06:58.796533 +0100s

XNYS

01072468018TRLO1

100

79.65

20240603 16:07:22.154848 +0100s

XNYS

01072468346TRLO1

44

79.64

20240603 16:03:38.643661 +0100s

XNYS

01072464775TRLO1

100

79.64

20240603 16:42:12.823390 +0100s

XNYS

01072489486TRLO1

100

79.64

20240603 16:47:26.940184 +0100s

XNYS

01072490703TRLO1

50

79.63

20240603 15:43:30.598902 +0100s

XNYS

01072448262TRLO1

50

79.63

20240603 15:43:59.674195 +0100s

XNYS

01072448562TRLO1

6

79.63

20240603 16:03:38.651901 +0100s

XNYS

01072464777TRLO1

100

79.62

20240603 15:52:08.219503 +0100s

XNYS

01072455915TRLO1

50

79.61

20240603 16:03:03.301232 +0100s

XNYS

01072464317TRLO1

54

79.6

20240603 15:33:21.450412 +0100s

XNYS

01072439195TRLO1

100

79.6

20240603 16:03:42.488313 +0100s

XNYS

01072464816TRLO1

100

79.6

20240603 16:04:13.417696 +0100s

XNYS

01072465284TRLO1

100

79.6

20240603 16:08:46.898941 +0100s

XNYS

01072469261TRLO1

46

79.59

20240603 15:33:23.245120 +0100s

XNYS

01072439229TRLO1

100

79.59

20240603 15:49:17.370113 +0100s

XNYS

01072453803TRLO1

100

79.59

20240603 16:06:00.825389 +0100s

XNYS

01072467139TRLO1

100

79.58

20240603 15:24:46.248646 +0100s

XNYS

01072431926TRLO1

100

79.58

20240603 15:52:15.276154 +0100s

XNYS

01072455988TRLO1

100

79.58

20240603 15:56:56.277600 +0100s

XNYS

01072459461TRLO1

100

79.58

20240603 16:00:08.514542 +0100s

XNYS

01072461817TRLO1

100

79.58

20240603 16:02:22.127272 +0100s

XNYS

01072463873TRLO1

100

79.57

20240603 15:25:24.242305 +0100s

XNYS

01072432368TRLO1

100

79.57

20240603 16:00:46.432069 +0100s

XNYS

01072462523TRLO1

100

79.57

20240603 16:05:39.840854 +0100s

XNYS

01072466844TRLO1

100

79.57

20240603 16:41:32.964707 +0100s

XNYS

01072489242TRLO1

100

79.56

20240603 16:42:57.170655 +0100s

XNYS

01072489622TRLO1

100

79.56

20240603 16:43:53.830674 +0100s

XNYS

01072489757TRLO1

50

79.56

20240603 16:48:18.239769 +0100s

XNYS

01072490866TRLO1

100

79.55

20240603 15:51:04.500890 +0100s

XNYS

01072455111TRLO1

50

79.55

20240603 16:48:27.455876 +0100s

XNYS

01072490897TRLO1

100

79.54

20240603 15:42:28.042754 +0100s

XNYS

01072447454TRLO1

100

79.54

20240603 16:49:16.337238 +0100s

XNYS

01072491085TRLO1

100

79.54

20240603 16:50:06.638064 +0100s

XNYS

01072491197TRLO1

100

79.53

20240603 15:25:50.836024 +0100s

XNYS

01072432663TRLO1

100

79.53

20240603 16:01:37.298301 +0100s

XNYS

01072463198TRLO1

100

79.51

20240603 15:26:26.566519 +0100s

XNYS

01072433129TRLO1

100

79.51

20240603 15:35:32.332955 +0100s

XNYS

01072441098TRLO1

100

79.51

20240603 15:35:49.656935 +0100s

XNYS

01072441440TRLO1

100

79.51

20240603 15:55:53.536691 +0100s

XNYS

01072458717TRLO1

100

79.5

20240603 15:28:35.049298 +0100s

XNYS

01072434964TRLO1

100

79.5

20240603 15:32:45.235114 +0100s

XNYS

01072438735TRLO1

49

79.5

20240603 15:34:54.296525 +0100s

XNYS

01072440501TRLO1

100

79.5

20240603 15:52:50.583414 +0100s

XNYS

01072456253TRLO1

100

79.5

20240603 15:57:03.430337 +0100s

XNYS

01072459588TRLO1

100

79.5

20240603 15:57:44.396697 +0100s

XNYS

01072459994TRLO1

200

79.49

20240603 15:34:56.011578 +0100s

XNYS

01072440521TRLO1

100

79.49

20240603 15:35:36.523244 +0100s

XNYS

01072441158TRLO1

100

79.49

20240603 15:35:50.970840 +0100s

XNYS

01072441484TRLO1

100

79.48

20240603 15:35:08.341795 +0100s

XNYS

01072440703TRLO1

100

79.47

20240603 15:32:21.755639 +0100s

XNYS

01072438352TRLO1

100

79.47

20240603 15:35:09.737385 +0100s

XNYS

01072440714TRLO1

50

79.47

20240603 18:36:59.626137 +0100s

XNYS

01072543227TRLO1

100

79.46

20240603 15:26:58.526445 +0100s

XNYS

01072433591TRLO1

51

79.46

20240603 15:34:54.286748 +0100s

XNYS

01072440500TRLO1

100

79.46

20240603 15:34:58.107239 +0100s

XNYS

01072440559TRLO1

100

79.46

20240603 15:41:46.434974 +0100s

XNYS

01072446887TRLO1

100

79.46

20240603 17:58:52.894828 +0100s

XNYS

01072533731TRLO1

50

79.46

20240603 18:37:01.057748 +0100s

XNYS

01072543269TRLO1

100

79.45

20240603 18:10:24.009683 +0100s

XNYS

01072536958TRLO1

100

79.44

20240603 15:29:38.127768 +0100s

XNYS

01072435954TRLO1

100

79.44

20240603 15:35:51.796664 +0100s

XNYS

01072441502TRLO1

100

79.44

20240603 15:55:09.161619 +0100s

XNYS

01072457985TRLO1

100

79.44

20240603 17:59:25.475236 +0100s

XNYS

01072533883TRLO1

100

79.44

20240603 20:02:11.798604 +0100s

XNYS

01072560580TRLO1

100

79.44

20240603 20:02:47.992506 +0100s

XNYS

01072560685TRLO1

100

79.43

20240603 15:28:13.560813 +0100s

XNYS

01072434674TRLO1

100

79.43

20240603 15:28:59.028451 +0100s

XNYS

01072435343TRLO1

100

79.43

20240603 15:55:17.804327 +0100s

XNYS

01072458121TRLO1

100

79.43

20240603 16:50:43.430635 +0100s

XNYS

01072491867TRLO1

100

79.43

20240603 18:07:23.113423 +0100s

XNYS

01072536299TRLO1

100

79.42

20240603 15:33:57.482457 +0100s

XNYS

01072439626TRLO1

100

79.42

20240603 15:34:37.877827 +0100s

XNYS

01072440272TRLO1

100

79.42

20240603 15:34:51.108970 +0100s

XNYS

01072440427TRLO1

100

79.41

20240603 15:53:38.532468 +0100s

XNYS

01072456908TRLO1

50

79.41

20240603 20:03:32.573661 +0100s

XNYS

01072560970TRLO1

50

79.41

20240603 20:03:39.134699 +0100s

XNYS

01072561001TRLO1

100

79.4

20240603 18:09:08.646934 +0100s

XNYS

01072536723TRLO1

100

79.4

20240603 18:37:34.855384 +0100s

XNYS

01072543423TRLO1

100

79.39

20240603 15:35:54.978285 +0100s

XNYS

01072441560TRLO1

100

79.39

20240603 15:36:02.566276 +0100s

XNYS

01072441730TRLO1

100

79.39

20240603 15:41:20.273978 +0100s

XNYS

01072446486TRLO1

100

79.38

20240603 15:27:28.999998 +0100s

XNYS

01072434003TRLO1

50

79.38

20240603 15:40:00.391592 +0100s

XNYS

01072445233TRLO1

50

79.38

20240603 15:40:01.656065 +0100s

XNYS

01072445252TRLO1

100

79.38

20240603 17:57:42.848467 +0100s

XNYS

01072533397TRLO1

100

79.37

20240603 15:37:16.215207 +0100s

XNYS

01072442845TRLO1

100

79.36

20240603 18:00:19.644016 +0100s

XNYS

01072534488TRLO1

100

79.36

20240603 18:08:13.700436 +0100s

XNYS

01072536508TRLO1

100

79.36

20240603 18:36:14.192756 +0100s

XNYS

01072543031TRLO1

100

79.35

20240603 15:40:47.023998 +0100s

XNYS

01072445889TRLO1

100

79.35

20240603 15:54:39.527795 +0100s

XNYS

01072457670TRLO1

100

79.35

20240603 18:01:32.514200 +0100s

XNYS

01072534842TRLO1

100

79.34

20240603 15:38:22.744107 +0100s

XNYS

01072443920TRLO1

100

79.34

20240603 17:49:01.998238 +0100s

XNYS

01072530799TRLO1

100

79.34

20240603 18:28:44.017030 +0100s

XNYS

01072541522TRLO1

100

79.33

20240603 18:06:19.846806 +0100s

XNYS

01072536101TRLO1

100

79.33

20240603 18:30:02.976977 +0100s

XNYS

01072541805TRLO1

100

79.33

20240603 18:36:17.170301 +0100s

XNYS

01072543043TRLO1

100

79.33

20240603 20:04:03.927048 +0100s

XNYS

01072561092TRLO1

100

79.32

20240603 15:37:55.396471 +0100s

XNYS

01072443412TRLO1

100

79.32

20240603 15:39:39.256281 +0100s

XNYS

01072444973TRLO1

100

79.32

20240603 17:06:29.861058 +0100s

XNYS

01072507493TRLO1

100

79.32

20240603 17:40:05.087844 +0100s

XNYS

01072527995TRLO1

100

79.32

20240603 17:57:13.279457 +0100s

XNYS

01072533276TRLO1

100

79.32

20240603 18:16:21.585415 +0100s

XNYS

01072538644TRLO1

100

79.32

20240603 18:29:16.526687 +0100s

XNYS

01072541632TRLO1

100

79.31

20240603 15:38:59.919091 +0100s

XNYS

01072444508TRLO1

100

79.31

20240603 17:52:29.928901 +0100s

XNYS

01072531601TRLO1

100

79.31

20240603 20:01:20.061398 +0100s

XNYS

01072560136TRLO1

100

79.3

20240603 15:30:05.225245 +0100s

XNYS

01072436385TRLO1

100

79.3

20240603 15:31:32.195460 +0100s

XNYS

01072437723TRLO1

100

79.3

20240603 16:53:03.897107 +0100s

XNYS

01072493462TRLO1

100

79.3

20240603 17:52:31.401683 +0100s

XNYS

01072531604TRLO1

79

79.3

20240603 19:59:37.706164 +0100s

XNYS

01072559738TRLO1

500

79.3

20240603 19:59:43.588205 +0100s

XNYS

01072559742TRLO1

100

79.29

20240603 15:31:49.166043 +0100s

XNYS

01072437904TRLO1

29

79.29

20240603 18:10:54.426423 +0100s

XNYS

01072537166TRLO1

71

79.29

20240603 18:10:55.991197 +0100s

XNYS

01072537182TRLO1

100

79.29

20240603 19:59:59.930058 +0100s

XNYS

01072559782TRLO1

100

79.29

20240603 20:14:39.967303 +0100s

XNYS

01072563901TRLO1

100

79.28

20240603 17:50:44.611228 +0100s

XNYS

01072531177TRLO1

100

79.28

20240603 18:39:16.177494 +0100s

XNYS

01072543681TRLO1

5

79.28

20240603 19:59:28.183544 +0100s

XNYS

01072559715TRLO1

16

79.28

20240603 19:59:33.602578 +0100s

XNYS

01072559726TRLO1

100

79.27

20240603 16:58:40.426824 +0100s

XNYS

01072497903TRLO1

100

79.27

20240603 16:59:19.005818 +0100s

XNYS

01072498441TRLO1

100

79.27

20240603 18:02:02.560174 +0100s

XNYS

01072534922TRLO1

100

79.27

20240603 18:04:34.078626 +0100s

XNYS

01072535597TRLO1

100

79.27

20240603 18:36:08.732400 +0100s

XNYS

01072543010TRLO1

100

79.27

20240603 18:38:35.529342 +0100s

XNYS

01072543563TRLO1

100

79.27

20240603 20:15:53.328467 +0100s

XNYS

01072564223TRLO1

37

79.26

20240603 15:36:31.345912 +0100s

XNYS

01072442182TRLO1

100

79.26

20240603 17:01:31.241340 +0100s

XNYS

01072500103TRLO1

100

79.26

20240603 17:49:44.408186 +0100s

XNYS

01072530944TRLO1

100

79.26

20240603 17:56:06.168876 +0100s

XNYS

01072532833TRLO1

100

79.26

20240603 18:03:41.897270 +0100s

XNYS

01072535311TRLO1

100

79.26

20240603 18:05:30.519689 +0100s

XNYS

01072535888TRLO1

100

79.26

20240603 18:19:51.630049 +0100s

XNYS

01072539364TRLO1

100

79.26

20240603 18:20:40.811894 +0100s

XNYS

01072539562TRLO1

100

79.26

20240603 18:41:00.314724 +0100s

XNYS

01072544004TRLO1

100

79.26

20240603 20:00:51.074674 +0100s

XNYS

01072560041TRLO1

100

79.26

20240603 20:29:02.571866 +0100s

XNYS

01072569533TRLO1

100

79.25

20240603 17:01:17.414738 +0100s

XNYS

01072499975TRLO1

100

79.25

20240603 17:15:33.109002 +0100s

XNYS

01072515344TRLO1

100

79.25

20240603 17:38:24.235614 +0100s

XNYS

01072527590TRLO1

50

79.25

20240603 17:39:50.256262 +0100s

XNYS

01072527927TRLO1

100

79.25

20240603 18:22:20.353555 +0100s

XNYS

01072539992TRLO1

100

79.25

20240603 18:31:06.589048 +0100s

XNYS

01072542074TRLO1

63

79.24

20240603 15:36:31.356124 +0100s

XNYS

01072442183TRLO1

50

79.24

20240603 17:39:38.130121 +0100s

XNYS

01072527899TRLO1

100

79.24

20240603 17:46:18.136073 +0100s

XNYS

01072530124TRLO1

100

79.24

20240603 18:14:34.455434 +0100s

XNYS

01072538299TRLO1

100

79.24

20240603 18:21:31.978393 +0100s

XNYS

01072539680TRLO1

100

79.24

20240603 20:27:45.248211 +0100s

XNYS

01072569013TRLO1

100

79.24

20240603 20:27:49.561437 +0100s

XNYS

01072569047TRLO1

100

79.23

20240603 16:59:59.118561 +0100s

XNYS

01072498877TRLO1

100

79.23

20240603 17:47:16.311296 +0100s

XNYS

01072530323TRLO1

100

79.23

20240603 18:19:34.454519 +0100s

XNYS

01072539342TRLO1

100

79.23

20240603 18:24:31.873600 +0100s

XNYS

01072540386TRLO1

100

79.23

20240603 18:36:08.044539 +0100s

XNYS

01072543008TRLO1

100

79.23

20240603 20:05:39.329069 +0100s

XNYS

01072561609TRLO1

82

79.23

20240603 20:07:07.203128 +0100s

XNYS

01072561921TRLO1

100

79.23

20240603 20:15:23.339772 +0100s

XNYS

01072564106TRLO1

100

79.22

20240603 17:47:57.521253 +0100s

XNYS

01072530481TRLO1

100

79.22

20240603 17:53:18.092922 +0100s

XNYS

01072531920TRLO1

100

79.22

20240603 18:15:40.981530 +0100s

XNYS

01072538543TRLO1

100

79.22

20240603 19:24:45.894891 +0100s

XNYS

01072553411TRLO1

100

79.22

20240603 19:58:26.722610 +0100s

XNYS

01072559490TRLO1

100

79.22

20240603 20:05:23.686718 +0100s

XNYS

01072561516TRLO1

100

79.22

20240603 20:07:40.367932 +0100s

XNYS

01072562045TRLO1

100

79.22

20240603 20:16:36.367022 +0100s

XNYS

01072564428TRLO1

100

79.22

20240603 20:28:26.367315 +0100s

XNYS

01072569294TRLO1

100

79.21

20240603 15:31:04.221645 +0100s

XNYS

01072437313TRLO1

100

79.21

20240603 18:12:57.296901 +0100s

XNYS

01072537811TRLO1

100

79.21

20240603 18:18:31.230218 +0100s

XNYS

01072539035TRLO1

100

79.21

20240603 18:23:44.320101 +0100s

XNYS

01072540217TRLO1

100

79.21

20240603 18:25:46.170965 +0100s

XNYS

01072540597TRLO1

100

79.21

20240603 20:17:17.607634 +0100s

XNYS

01072564654TRLO1

15

79.2

20240603 16:51:18.686518 +0100s

XNYS

01072492188TRLO1

3

79.2

20240603 16:51:19.725339 +0100s

XNYS

01072492196TRLO1

82

79.2

20240603 16:51:28.273416 +0100s

XNYS

01072492288TRLO1

100

79.2

20240603 16:57:57.444975 +0100s

XNYS

01072497318TRLO1

100

79.2

20240603 17:07:13.762189 +0100s

XNYS

01072508189TRLO1

46

79.2

20240603 18:34:28.022194 +0100s

XNYS

01072542642TRLO1

18

79.2

20240603 20:07:03.886100 +0100s

XNYS

01072561914TRLO1

100

79.2

20240603 20:08:20.465358 +0100s

XNYS

01072562243TRLO1

100

79.2

20240603 20:17:46.545703 +0100s

XNYS

01072564991TRLO1

100

79.2

20240603 20:34:44.222029 +0100s

XNYS

01072572101TRLO1

100

79.19

20240603 16:52:04.768211 +0100s

XNYS

01072492658TRLO1

100

79.19

20240603 17:04:40.495397 +0100s

XNYS

01072502566TRLO1

13

79.19

20240603 17:16:20.549441 +0100s

XNYS

01072515995TRLO1

100

79.19

20240603 17:37:53.832063 +0100s

XNYS

01072527438TRLO1

100

79.19

20240603 17:42:10.542281 +0100s

XNYS

01072528656TRLO1

100

79.19

20240603 18:02:52.212961 +0100s

XNYS

01072535140TRLO1

100

79.19

20240603 20:06:22.118665 +0100s

XNYS

01072561819TRLO1

100

79.19

20240603 20:13:52.705253 +0100s

XNYS

01072563722TRLO1

100

79.19

20240603 20:31:56.854622 +0100s

XNYS

01072570968TRLO1

87

79.18

20240603 17:16:22.242303 +0100s

XNYS

01072516056TRLO1

100

79.18

20240603 18:11:51.047008 +0100s

XNYS

01072537520TRLO1

52

79.18

20240603 18:24:54.130431 +0100s

XNYS

01072540444TRLO1

100

79.18

20240603 18:27:31.686510 +0100s

XNYS

01072541237TRLO1

100

79.18

20240603 18:32:41.716446 +0100s

XNYS

01072542347TRLO1

100

79.18

20240603 18:33:37.193431 +0100s

XNYS

01072542476TRLO1

100

79.18

20240603 18:33:52.772031 +0100s

XNYS

01072542511TRLO1

95

79.18

20240603 18:35:31.397154 +0100s

XNYS

01072542804TRLO1

5

79.18

20240603 18:35:37.551190 +0100s

XNYS

01072542824TRLO1

100

79.18

20240603 18:36:04.276966 +0100s

XNYS

01072542986TRLO1

100

79.18

20240603 18:41:18.356233 +0100s

XNYS

01072544045TRLO1

100

79.18

20240603 19:25:40.836555 +0100s

XNYS

01072553578TRLO1

100

79.18

20240603 19:26:15.813048 +0100s

XNYS

01072553660TRLO1

100

79.18

20240603 20:29:57.913122 +0100s

XNYS

01072569944TRLO1

100

79.17

20240603 16:53:46.436647 +0100s

XNYS

01072494024TRLO1

100

79.17

20240603 17:03:06.727316 +0100s

XNYS

01072501461TRLO1

100

79.17

20240603 17:08:27.375817 +0100s

XNYS

01072509089TRLO1

100

79.17

20240603 17:20:31.538427 +0100s

XNYS

01072519876TRLO1

100

79.17

20240603 17:41:26.582406 +0100s

XNYS

01072528500TRLO1

48

79.17

20240603 18:25:04.402634 +0100s

XNYS

01072540506TRLO1

100

79.17

20240603 18:26:37.333075 +0100s

XNYS

01072541014TRLO1

100

79.17

20240603 18:31:50.169220 +0100s

XNYS

01072542170TRLO1

100

79.17

20240603 18:33:25.608599 +0100s

XNYS

01072542441TRLO1

600

79.17

20240603 18:33:30.363622 +0100s

XNYS

01072542456TRLO1

54

79.17

20240603 18:34:02.990617 +0100s

XNYS

01072542542TRLO1

100

79.17

20240603 18:34:56.064050 +0100s

XNYS

01072542689TRLO1

70

79.17

20240603 18:36:03.536208 +0100s

XNYS

01072542981TRLO1

100

79.17

20240603 20:27:05.758318 +0100s

XNYS

01072568838TRLO1

100

79.17

20240603 20:31:03.114415 +0100s

XNYS

01072570662TRLO1

100

79.17

20240603 20:33:48.781186 +0100s

XNYS

01072571637TRLO1

100

79.16

20240603 17:05:31.055061 +0100s

XNYS

01072503941TRLO1

100

79.16

20240603 17:54:07.407213 +0100s

XNYS

01072532230TRLO1

100

79.16

20240603 18:35:48.815874 +0100s

XNYS

01072542878TRLO1

30

79.16

20240603 18:36:03.699828 +0100s

XNYS

01072542982TRLO1

100

79.16

20240603 20:09:30.672908 +0100s

XNYS

01072562390TRLO1

100

79.16

20240603 20:32:54.407753 +0100s

XNYS

01072571341TRLO1

100

79.16

20240603 20:32:56.895349 +0100s

XNYS

01072571350TRLO1

2

79.15

20240603 17:02:21.017752 +0100s

XNYS

01072500777TRLO1

98

79.15

20240603 17:02:22.770341 +0100s

XNYS

01072500795TRLO1

99

79.15

20240603 17:09:43.734008 +0100s

XNYS

01072510189TRLO1

1

79.15

20240603 17:09:45.904234 +0100s

XNYS

01072510215TRLO1

100

79.15

20240603 17:13:48.847760 +0100s

XNYS

01072513969TRLO1

100

79.15

20240603 17:55:02.985615 +0100s

XNYS

01072532541TRLO1

100

79.15

20240603 18:17:16.047700 +0100s

XNYS

01072538758TRLO1

100

79.15

20240603 18:35:07.176436 +0100s

XNYS

01072542733TRLO1

100

79.15

20240603 18:36:00.198047 +0100s

XNYS

01072542943TRLO1

100

79.14

20240603 17:03:58.716080 +0100s

XNYS

01072502062TRLO1

100

79.14

20240603 17:08:54.945176 +0100s

XNYS

01072509528TRLO1

100

79.14

20240603 17:11:19.876267 +0100s

XNYS

01072511766TRLO1

100

79.14

20240603 17:11:22.870199 +0100s

XNYS

01072511779TRLO1

100

79.14

20240603 18:35:55.664417 +0100s

XNYS

01072542911TRLO1

96

79.14

20240603 19:00:37.158689 +0100s

XNYS

01072547915TRLO1

100

79.14

20240603 19:27:18.259714 +0100s

XNYS

01072553920TRLO1

100

79.14

20240603 19:57:45.568219 +0100s

XNYS

01072559382TRLO1

100

79.14

20240603 20:19:40.874421 +0100s

XNYS

01072565714TRLO1

100

79.13

20240603 17:14:42.206335 +0100s

XNYS

01072514698TRLO1

100

79.13

20240603 17:42:54.266537 +0100s

XNYS

01072528830TRLO1

100

79.13

20240603 18:13:45.555628 +0100s

XNYS

01072538067TRLO1

100

79.13

20240603 20:09:45.558779 +0100s

XNYS

01072562435TRLO1

100

79.13

20240603 20:20:19.744597 +0100s

XNYS

01072565995TRLO1

100

79.13

20240603 20:21:26.517697 +0100s

XNYS

01072566573TRLO1

100

79.12

20240603 20:20:59.167976 +0100s

XNYS

01072566246TRLO1

100

79.11

20240603 17:19:51.791168 +0100s

XNYS

01072519216TRLO1

100

79.11

20240603 17:30:06.616025 +0100s

XNYS

01072523614TRLO1

100

79.11

20240603 18:42:27.171727 +0100s

XNYS

01072544324TRLO1

100

79.11

20240603 18:49:53.954931 +0100s

XNYS

01072545894TRLO1

100

79.11

20240603 18:50:33.340136 +0100s

XNYS

01072546046TRLO1

88

79.11

20240603 20:23:02.590612 +0100s

XNYS

01072567315TRLO1

100

79.11

20240603 20:36:30.729269 +0100s

XNYS

01072572962TRLO1

100

79.1

20240603 18:43:06.425906 +0100s

XNYS

01072544425TRLO1

100

79.1

20240603 20:22:01.591004 +0100s

XNYS

01072566903TRLO1

100

79.09

20240603 16:56:08.084360 +0100s

XNYS

01072496109TRLO1

100

79.09

20240603 18:59:54.399720 +0100s

XNYS

01072547779TRLO1

100

79.09

20240603 20:19:00.318599 +0100s

XNYS

01072565491TRLO1

100

79.09

20240603 20:23:25.229017 +0100s

XNYS

01072567443TRLO1

100

79.08

20240603 16:56:55.710871 +0100s

XNYS

01072496621TRLO1

100

79.08

20240603 18:58:41.104453 +0100s

XNYS

01072547598TRLO1

100

79.08

20240603 19:22:09.385390 +0100s

XNYS

01072553007TRLO1

100

79.08

20240603 19:57:23.326164 +0100s

XNYS

01072559323TRLO1

100

79.08

20240603 20:18:25.052969 +0100s

XNYS

01072565260TRLO1

100

79.08

20240603 20:25:02.349599 +0100s

XNYS

01072567913TRLO1

100

79.08

20240603 20:26:11.776444 +0100s

XNYS

01072568464TRLO1

100

79.07

20240603 17:34:58.021224 +0100s

XNYS

01072525908TRLO1

100

79.07

20240603 17:36:40.606558 +0100s

XNYS

01072526505TRLO1

100

79.07

20240603 17:44:24.251199 +0100s

XNYS

01072529725TRLO1

100

79.07

20240603 18:46:00.235617 +0100s

XNYS

01072545147TRLO1

100

79.07

20240603 18:51:18.412588 +0100s

XNYS

01072546231TRLO1

12

79.07

20240603 20:22:49.631061 +0100s

XNYS

01072567197TRLO1

100

79.07

20240603 20:35:40.478901 +0100s

XNYS

01072572548TRLO1

50

79.06

20240603 17:21:23.594103 +0100s

XNYS

01072520200TRLO1

100

79.06

20240603 17:27:27.721938 +0100s

XNYS

01072522316TRLO1

100

79.06

20240603 19:21:07.053390 +0100s

XNYS

01072552792TRLO1

100

79.06

20240603 19:41:09.852850 +0100s

XNYS

01072556512TRLO1

100

79.06

20240603 19:47:31.885684 +0100s

XNYS

01072557491TRLO1

100

79.06

20240603 19:49:59.950391 +0100s

XNYS

01072557851TRLO1

100

79.06

20240603 20:10:30.326323 +0100s

XNYS

01072562618TRLO1

100

79.06

20240603 20:13:22.488619 +0100s

XNYS

01072563572TRLO1

100

79.06

20240603 20:23:44.790107 +0100s

XNYS

01072567505TRLO1

100

79.06

20240603 20:38:26.052220 +0100s

XNYS

01072573689TRLO1

100

79.05

20240603 17:12:17.686154 +0100s

XNYS

01072512646TRLO1

100

79.05

20240603 17:45:28.469666 +0100s

XNYS

01072529965TRLO1

100

79.05

20240603 18:44:01.187839 +0100s

XNYS

01072544648TRLO1

100

79.05

20240603 18:44:56.212424 +0100s

XNYS

01072544884TRLO1

4

79.05

20240603 19:00:21.334957 +0100s

XNYS

01072547846TRLO1

100

79.05

20240603 19:03:58.526892 +0100s

XNYS

01072548855TRLO1

100

79.05

20240603 19:19:49.846056 +0100s

XNYS

01072552480TRLO1

100

79.04

20240603 16:54:35.067745 +0100s

XNYS

01072494706TRLO1

100

79.04

20240603 16:55:18.911959 +0100s

XNYS

01072495232TRLO1

50

79.04

20240603 17:21:38.411060 +0100s

XNYS

01072520312TRLO1

100

79.04

20240603 17:33:16.229729 +0100s

XNYS

01072525115TRLO1

100

79.04

20240603 18:53:18.825950 +0100s

XNYS

01072546624TRLO1

100

79.04

20240603 19:18:29.361965 +0100s

XNYS

01072552236TRLO1

100

79.04

20240603 19:53:58.263853 +0100s

XNYS

01072558583TRLO1

100

79.04

20240603 19:55:35.993313 +0100s

XNYS

01072558912TRLO1

100

79.04

20240603 20:11:07.349951 +0100s

XNYS

01072562815TRLO1

100

79.04

20240603 20:24:25.795276 +0100s

XNYS

01072567724TRLO1

100

79.04

20240603 20:25:47.496894 +0100s

XNYS

01072568213TRLO1

100

79.04

20240603 20:37:26.294728 +0100s

XNYS

01072573323TRLO1

100

79.03

20240603 19:48:13.886591 +0100s

XNYS

01072557587TRLO1

100

79.03

20240603 19:50:45.279919 +0100s

XNYS

01072557995TRLO1

100

79.03

20240603 20:12:30.238829 +0100s

XNYS

01072563321TRLO1

100

79.02

20240603 17:13:20.025213 +0100s

XNYS

01072513563TRLO1

100

79.02

20240603 17:17:20.499651 +0100s

XNYS

01072516752TRLO1

100

79.02

20240603 17:25:49.183633 +0100s

XNYS

01072521751TRLO1

100

79.02

20240603 17:34:07.323260 +0100s

XNYS

01072525593TRLO1

100

79.02

20240603 19:51:35.963466 +0100s

XNYS

01072558102TRLO1

100

79.01

20240603 17:31:07.200499 +0100s

XNYS

01072524034TRLO1

100

79.01

20240603 17:35:48.095115 +0100s

XNYS

01072526208TRLO1

100

79.01

20240603 17:43:29.618060 +0100s

XNYS

01072529063TRLO1

100

79.01

20240603 18:46:51.794168 +0100s

XNYS

01072545272TRLO1

100

79.01

20240603 18:54:20.106731 +0100s

XNYS

01072546864TRLO1

100

79.01

20240603 18:58:07.606709 +0100s

XNYS

01072547462TRLO1

100

79.01

20240603 19:42:07.848154 +0100s

XNYS

01072556668TRLO1

100

79.01

20240603 19:49:09.199676 +0100s

XNYS

01072557754TRLO1

100

79.01

20240603 20:39:11.308549 +0100s

XNYS

01072574086TRLO1

100

79

20240603 17:19:01.397611 +0100s

XNYS

01072518239TRLO1

100

79

20240603 19:20:22.706317 +0100s

XNYS

01072552554TRLO1

100

79

20240603 19:23:53.942354 +0100s

XNYS

01072553320TRLO1

100

79

20240603 19:35:52.497431 +0100s

XNYS

01072555508TRLO1

100

79

20240603 19:37:42.072182 +0100s

XNYS

01072555851TRLO1

100

79

20240603 19:38:21.828564 +0100s

XNYS

01072555938TRLO1

100

79

20240603 19:39:25.683744 +0100s

XNYS

01072556113TRLO1

100

79

20240603 19:40:20.038404 +0100s

XNYS

01072556310TRLO1

100

78.99

20240603 17:26:31.799146 +0100s

XNYS

01072521944TRLO1

100

78.99

20240603 18:55:17.169456 +0100s

XNYS

01072546995TRLO1

100

78.99

20240603 19:01:20.699698 +0100s

XNYS

01072548017TRLO1

100

78.99

20240603 19:02:59.347287 +0100s

XNYS

01072548203TRLO1

100

78.99

20240603 19:36:48.765623 +0100s

XNYS

01072555652TRLO1

100

78.99

20240603 19:42:41.866682 +0100s

XNYS

01072556733TRLO1

100

78.98

20240603 17:28:09.933670 +0100s

XNYS

01072522748TRLO1

100

78.98

20240603 18:52:18.078781 +0100s

XNYS

01072546425TRLO1

100

78.98

20240603 18:55:52.957113 +0100s

XNYS

01072547075TRLO1

100

78.98

20240603 19:17:47.648214 +0100s

XNYS

01072552146TRLO1

100

78.98

20240603 19:22:52.876187 +0100s

XNYS

01072553204TRLO1

100

78.98

20240603 19:28:13.029551 +0100s

XNYS

01072554213TRLO1

100

78.98

20240603 19:44:14.018175 +0100s

XNYS

01072557016TRLO1

100

78.98

20240603 19:46:39.588767 +0100s

XNYS

01072557367TRLO1

100

78.98

20240603 19:52:25.191342 +0100s

XNYS

01072558207TRLO1

100

78.98

20240603 19:55:03.961492 +0100s

XNYS

01072558763TRLO1

100

78.98

20240603 19:56:20.473932 +0100s

XNYS

01072559129TRLO1

100

78.97

20240603 17:18:13.558506 +0100s

XNYS

01072517506TRLO1

100

78.97

20240603 17:22:13.204612 +0100s

XNYS

01072520458TRLO1

100

78.97

20240603 19:04:53.503294 +0100s

XNYS

01072549055TRLO1

100

78.97

20240603 19:28:50.640863 +0100s

XNYS

01072554333TRLO1

100

78.97

20240603 20:11:57.024969 +0100s

XNYS

01072563127TRLO1

100

78.96

20240603 17:31:46.363199 +0100s

XNYS

01072524378TRLO1

100

78.96

20240603 18:47:44.521824 +0100s

XNYS

01072545388TRLO1

100

78.96

20240603 18:48:40.717565 +0100s

XNYS

01072545612TRLO1

100

78.96

20240603 19:16:50.117320 +0100s

XNYS

01072551962TRLO1

100

78.96

20240603 19:35:23.102120 +0100s

XNYS

01072555434TRLO1

100

78.96

20240603 19:43:23.835450 +0100s

XNYS

01072556850TRLO1

100

78.95

20240603 19:05:39.342420 +0100s

XNYS

01072549157TRLO1

100

78.95

20240603 19:53:10.734144 +0100s

XNYS

01072558338TRLO1

100

78.94

20240603 17:29:02.210564 +0100s

XNYS

01072522978TRLO1

100

78.94

20240603 17:32:24.780537 +0100s

XNYS

01072524674TRLO1

100

78.94

20240603 18:56:54.747962 +0100s

XNYS

01072547270TRLO1

100

78.94

20240603 19:30:46.307462 +0100s

XNYS

01072554675TRLO1

100

78.94

20240603 19:45:49.589600 +0100s

XNYS

01072557271TRLO1

100

78.93

20240603 17:25:02.915503 +0100s

XNYS

01072521493TRLO1

100

78.93

20240603 19:29:34.920257 +0100s

XNYS

01072554469TRLO1

100

78.92

20240603 19:06:28.549713 +0100s

XNYS

01072549291TRLO1

100

78.92

20240603 19:45:20.063353 +0100s

XNYS

01072557191TRLO1

100

78.91

20240603 19:02:05.504860 +0100s

XNYS

01072548115TRLO1

100

78.91

20240603 19:31:13.150671 +0100s

XNYS

01072554753TRLO1

100

78.91

20240603 19:34:43.108273 +0100s

XNYS

01072555314TRLO1

100

78.9

20240603 17:23:10.138039 +0100s

XNYS

01072520866TRLO1

100

78.88

20240603 19:10:07.544562 +0100s

XNYS

01072550038TRLO1

1000

78.87

20240603 17:23:58.831809 +0100s

XNYS

01072521170TRLO1

27

78.87

20240603 17:23:58.844214 +0100s

XNYS

01072521171TRLO1

100

78.87

20240603 19:07:20.737224 +0100s

XNYS

01072549526TRLO1

73

78.86

20240603 17:24:09.561106 +0100s

XNYS

01072521250TRLO1

100

78.86

20240603 19:32:48.519678 +0100s

XNYS

01072555011TRLO1

100

78.85

20240603 19:16:16.380860 +0100s

XNYS

01072551859TRLO1

100

78.85

20240603 19:31:57.997145 +0100s

XNYS

01072554856TRLO1

100

78.83

20240603 19:08:07.547894 +0100s

XNYS

01072549681TRLO1

100

78.83

20240603 19:10:50.758874 +0100s

XNYS

01072550251TRLO1

100

78.82

20240603 19:11:47.097999 +0100s

XNYS

01072550543TRLO1

100

78.82

20240603 19:33:45.948858 +0100s

XNYS

01072555178TRLO1

100

78.78

20240603 19:15:05.718191 +0100s

XNYS

01072551524TRLO1

100

78.77

20240603 19:12:28.762315 +0100s

XNYS

01072550733TRLO1

100

78.77

20240603 19:13:40.713384 +0100s

XNYS

01072551084TRLO1

100

78.75

20240603 19:09:31.441258 +0100s

XNYS

01072549932TRLO1

100

78.7

20240603 19:14:29.365345 +0100s

XNYS

01072551268TRLO1

 

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