RNS Number : 2011R
CRH PLC
05 June 2024
 

5th June 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 4th 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

63,400

$77.5105

$78.81

$76.15

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 685,014,195 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 4th 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:

4th June 2024


Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$77.5105

63,400

 

 

Number of Shares 

Price Per Share (USD)

Trade Time         

Trading Venue

TransactionID

100

78.81

20240604 14:50:15.843194 +0100s

XNYS

01072794514TRLO1

100

78.8

20240604 14:50:43.449343 +0100s

XNYS

01072795120TRLO1

100

78.79

20240604 14:48:52.439073 +0100s

XNYS

01072792473TRLO1

100

78.78

20240604 14:49:31.490157 +0100s

XNYS

01072793334TRLO1

100

78.78

20240604 14:49:42.813534 +0100s

XNYS

01072793583TRLO1

100

78.78

20240604 14:51:26.588119 +0100s

XNYS

01072796068TRLO1

21

78.77

20240604 14:47:34.264571 +0100s

XNYS

01072790628TRLO1

79

78.76

20240604 14:47:35.692183 +0100s

XNYS

01072790669TRLO1

100

78.75

20240604 14:47:05.821438 +0100s

XNYS

01072790154TRLO1

100

78.74

20240604 14:46:46.145526 +0100s

XNYS

01072789826TRLO1

100

78.74

20240604 14:48:34.940152 +0100s

XNYS

01072792127TRLO1

100

78.7

20240604 14:46:25.641632 +0100s

XNYS

01072789413TRLO1

100

78.7

20240604 14:48:00.384891 +0100s

XNYS

01072791284TRLO1

100

78.69

20240604 14:30:50.749525 +0100s

XNYS

01072766555TRLO1

100

78.66

20240604 14:54:31.511821 +0100s

XNYS

01072800477TRLO1

100

78.65

20240604 14:53:51.245635 +0100s

XNYS

01072799333TRLO1

100

78.64

20240604 14:46:02.511947 +0100s

XNYS

01072788751TRLO1

100

78.64

20240604 14:54:45.710383 +0100s

XNYS

01072800679TRLO1

100

78.63

20240604 14:51:48.457140 +0100s

XNYS

01072796624TRLO1

100

78.62

20240604 14:30:44.856223 +0100s

XNYS

01072766207TRLO1

100

78.62

20240604 14:52:01.146180 +0100s

XNYS

01072797049TRLO1

100

78.61

20240604 14:45:34.696704 +0100s

XNYS

01072788135TRLO1

100

78.6

20240604 14:55:45.725801 +0100s

XNYS

01072801977TRLO1

100

78.57

20240604 14:31:24.875489 +0100s

XNYS

01072767882TRLO1

100

78.57

20240604 14:45:16.592477 +0100s

XNYS

01072787532TRLO1

100

78.56

20240604 14:31:04.284846 +0100s

XNYS

01072767078TRLO1

100

78.56

20240604 14:53:28.044683 +0100s

XNYS

01072798981TRLO1

100

78.55

20240604 14:55:19.349753 +0100s

XNYS

01072801360TRLO1

100

78.5

20240604 14:52:30.131458 +0100s

XNYS

01072797671TRLO1

100

78.49

20240604 14:45:09.141793 +0100s

XNYS

01072787287TRLO1

100

78.48

20240604 14:31:40.953000 +0100s

XNYS

01072768428TRLO1

100

78.48

20240604 14:43:04.523915 +0100s

XNYS

01072785045TRLO1

100

78.48

20240604 14:53:07.170530 +0100s

XNYS

01072798508TRLO1

100

78.47

20240604 14:56:37.649369 +0100s

XNYS

01072802872TRLO1

100

78.45

20240604 14:56:33.092867 +0100s

XNYS

01072802818TRLO1

100

78.44

20240604 15:00:24.303528 +0100s

XNYS

01072808489TRLO1

100

78.44

20240604 15:00:52.598899 +0100s

XNYS

01072809069TRLO1

100

78.43

20240604 15:02:01.746517 +0100s

XNYS

01072810492TRLO1

100

78.42

20240604 15:02:03.957920 +0100s

XNYS

01072810512TRLO1

100

78.42

20240604 15:02:27.562822 +0100s

XNYS

01072811029TRLO1

100

78.41

20240604 14:43:26.810447 +0100s

XNYS

01072785502TRLO1

35

78.41

20240604 14:43:59.891325 +0100s

XNYS

01072785965TRLO1

100

78.41

20240604 14:44:04.892712 +0100s

XNYS

01072786092TRLO1

100

78.4

20240604 14:32:00.506385 +0100s

XNYS

01072769063TRLO1

65

78.4

20240604 14:43:35.733192 +0100s

XNYS

01072785649TRLO1

100

78.39

20240604 14:42:15.167867 +0100s

XNYS

01072784207TRLO1

100

78.37

20240604 14:32:11.836558 +0100s

XNYS

01072769718TRLO1

100

78.37

20240604 14:57:24.351721 +0100s

XNYS

01072804001TRLO1

100

78.37

20240604 14:57:38.574048 +0100s

XNYS

01072804173TRLO1

100

78.37

20240604 15:01:17.861602 +0100s

XNYS

01072809678TRLO1

100

78.35

20240604 15:03:56.433949 +0100s

XNYS

01072813125TRLO1

100

78.34

20240604 14:34:01.392132 +0100s

XNYS

01072773043TRLO1

100

78.34

20240604 14:59:02.347394 +0100s

XNYS

01072805924TRLO1

100

78.34

20240604 15:04:06.890635 +0100s

XNYS

01072813280TRLO1

100

78.33

20240604 14:41:58.386539 +0100s

XNYS

01072783847TRLO1

100

78.32

20240604 14:38:37.622542 +0100s

XNYS

01072779992TRLO1

100

78.32

20240604 15:00:01.505239 +0100s

XNYS

01072807258TRLO1

100

78.32

20240604 15:03:21.290247 +0100s

XNYS

01072812390TRLO1

60

78.31

20240604 14:30:25.428285 +0100s

XNYS

01072764795TRLO1

40

78.31

20240604 14:30:27.530276 +0100s

XNYS

01072764949TRLO1

100

78.31

20240604 14:34:12.139721 +0100s

XNYS

01072773372TRLO1

100

78.31

20240604 14:58:23.549522 +0100s

XNYS

01072804872TRLO1

100

78.31

20240604 15:03:00.462000 +0100s

XNYS

01072811781TRLO1

100

78.3

20240604 14:32:24.005539 +0100s

XNYS

01072770101TRLO1

100

78.3

20240604 14:59:31.796751 +0100s

XNYS

01072806301TRLO1

100

78.29

20240604 14:41:36.215312 +0100s

XNYS

01072783484TRLO1

100

78.29

20240604 15:04:35.988392 +0100s

XNYS

01072813725TRLO1

100

78.28

20240604 14:58:54.331402 +0100s

XNYS

01072805609TRLO1

100

78.27

20240604 14:32:39.781356 +0100s

XNYS

01072770627TRLO1

100

78.27

20240604 14:34:00.561825 +0100s

XNYS

01072772978TRLO1

100

78.27

20240604 14:39:34.167014 +0100s

XNYS

01072781171TRLO1

100

78.26

20240604 14:39:36.417776 +0100s

XNYS

01072781178TRLO1

100

78.26

20240604 15:05:05.833471 +0100s

XNYS

01072814397TRLO1

100

78.24

20240604 14:33:37.609816 +0100s

XNYS

01072772341TRLO1

100

78.24

20240604 14:37:01.130823 +0100s

XNYS

01072777766TRLO1

100

78.24

20240604 14:38:19.830280 +0100s

XNYS

01072779635TRLO1

100

78.24

20240604 14:38:26.314578 +0100s

XNYS

01072779773TRLO1

100

78.24

20240604 14:40:00.919168 +0100s

XNYS

01072781594TRLO1

100

78.24

20240604 15:07:20.154052 +0100s

XNYS

01072817022TRLO1

100

78.24

20240604 15:19:10.935009 +0100s

XNYS

01072830972TRLO1

100

78.24

20240604 15:45:22.148648 +0100s

XNYS

01072858283TRLO1

100

78.23

20240604 14:32:50.914782 +0100s

XNYS

01072770868TRLO1

100

78.23

20240604 15:12:09.404068 +0100s

XNYS

01072822260TRLO1

100

78.23

20240604 15:44:00.688931 +0100s

XNYS

01072856457TRLO1

100

78.22

20240604 14:36:34.883582 +0100s

XNYS

01072777167TRLO1

100

78.22

20240604 14:41:11.181063 +0100s

XNYS

01072782956TRLO1

100

78.22

20240604 15:08:11.175929 +0100s

XNYS

01072817899TRLO1

100

78.22

20240604 15:19:45.500307 +0100s

XNYS

01072831560TRLO1

100

78.22

20240604 15:44:39.149778 +0100s

XNYS

01072857105TRLO1

100

78.21

20240604 14:33:12.561934 +0100s

XNYS

01072771673TRLO1

100

78.21

20240604 15:06:53.342398 +0100s

XNYS

01072816515TRLO1

100

78.21

20240604 15:09:06.812504 +0100s

XNYS

01072819134TRLO1

100

78.2

20240604 14:37:09.484350 +0100s

XNYS

01072778036TRLO1

100

78.2

20240604 14:40:06.916881 +0100s

XNYS

01072781880TRLO1

100

78.2

20240604 14:40:37.510134 +0100s

XNYS

01072782422TRLO1

100

78.2

20240604 15:09:19.607772 +0100s

XNYS

01072819359TRLO1

100

78.2

20240604 15:21:05.298617 +0100s

XNYS

01072833049TRLO1

100

78.2

20240604 15:32:44.708803 +0100s

XNYS

01072844720TRLO1

100

78.19

20240604 14:38:05.130677 +0100s

XNYS

01072779208TRLO1

100

78.19

20240604 15:07:42.244285 +0100s

XNYS

01072817314TRLO1

100

78.19

20240604 15:52:33.900688 +0100s

XNYS

01072867366TRLO1

100

78.18

20240604 14:30:06.034054 +0100s

XNYS

01072760910TRLO1

100

78.18

20240604 15:11:38.278468 +0100s

XNYS

01072821803TRLO1

100

78.17

20240604 14:40:08.723376 +0100s

XNYS

01072781944TRLO1

100

78.17

20240604 15:06:33.347234 +0100s

XNYS

01072816160TRLO1

100

78.17

20240604 15:20:29.412359 +0100s

XNYS

01072832328TRLO1

100

78.17

20240604 15:43:36.034159 +0100s

XNYS

01072855969TRLO1

100

78.17

20240604 15:53:06.146529 +0100s

XNYS

01072868098TRLO1

100

78.16

20240604 15:05:27.011407 +0100s

XNYS

01072814767TRLO1

100

78.16

20240604 15:12:33.575685 +0100s

XNYS

01072822823TRLO1

100

78.15

20240604 14:34:49.698885 +0100s

XNYS

01072774475TRLO1

100

78.15

20240604 15:05:57.279500 +0100s

XNYS

01072815349TRLO1

100

78.14

20240604 14:36:16.166577 +0100s

XNYS

01072776955TRLO1

100

78.14

20240604 14:36:17.555161 +0100s

XNYS

01072776993TRLO1

100

78.14

20240604 15:18:38.845865 +0100s

XNYS

01072830513TRLO1

100

78.14

20240604 15:21:23.433458 +0100s

XNYS

01072833388TRLO1

100

78.14

20240604 15:31:56.775902 +0100s

XNYS

01072843965TRLO1

15

78.14

20240604 15:33:03.854551 +0100s

XNYS

01072844942TRLO1

85

78.14

20240604 15:33:10.436970 +0100s

XNYS

01072845068TRLO1

100

78.14

20240604 15:42:54.186132 +0100s

XNYS

01072855299TRLO1

100

78.14

20240604 15:54:23.350049 +0100s

XNYS

01072869854TRLO1

100

78.13

20240604 15:31:23.635371 +0100s

XNYS

01072843406TRLO1

100

78.13

20240604 15:45:54.521447 +0100s

XNYS

01072859098TRLO1

100

78.12

20240604 14:37:40.996585 +0100s

XNYS

01072778741TRLO1

100

78.12

20240604 15:09:36.877235 +0100s

XNYS

01072819605TRLO1

100

78.12

20240604 15:11:09.330004 +0100s

XNYS

01072821328TRLO1

100

78.12

20240604 15:30:51.577793 +0100s

XNYS

01072842928TRLO1

100

78.12

20240604 15:53:48.196972 +0100s

XNYS

01072868947TRLO1

99

78.11

20240604 14:35:15.463048 +0100s

XNYS

01072775196TRLO1

100

78.11

20240604 15:13:11.081281 +0100s

XNYS

01072823436TRLO1

100

78.11

20240604 15:17:18.985319 +0100s

XNYS

01072828983TRLO1

100

78.11

20240604 15:17:39.676115 +0100s

XNYS

01072829339TRLO1

1

78.1

20240604 14:35:08.695634 +0100s

XNYS

01072775084TRLO1

100

78.1

20240604 14:35:18.597161 +0100s

XNYS

01072775273TRLO1

100

78.1

20240604 15:18:14.548844 +0100s

XNYS

01072829959TRLO1

100

78.1

20240604 15:46:52.823625 +0100s

XNYS

01072860594TRLO1

100

78.1

20240604 15:52:04.783420 +0100s

XNYS

01072866836TRLO1

100

78.09

20240604 14:35:42.264144 +0100s

XNYS

01072775827TRLO1

100

78.09

20240604 15:13:36.053195 +0100s

XNYS

01072823927TRLO1

100

78.09

20240604 15:51:59.339591 +0100s

XNYS

01072866677TRLO1

100

78.07

20240604 15:42:28.071497 +0100s

XNYS

01072854934TRLO1

100

78.07

20240604 15:47:47.869957 +0100s

XNYS

01072861598TRLO1

100

78.06

20240604 15:30:15.650212 +0100s

XNYS

01072842380TRLO1

100

78.06

20240604 15:33:39.590870 +0100s

XNYS

01072845591TRLO1

100

78.06

20240604 15:47:13.495528 +0100s

XNYS

01072860960TRLO1

75

78.06

20240604 15:49:06.958357 +0100s

XNYS

01072863173TRLO1

100

78.06

20240604 15:49:45.036771 +0100s

XNYS

01072863773TRLO1

24

78.06

20240604 15:55:01.908652 +0100s

XNYS

01072870621TRLO1

76

78.06

20240604 15:55:12.157608 +0100s

XNYS

01072871011TRLO1

100

78.05

20240604 14:34:55.149094 +0100s

XNYS

01072774568TRLO1

100

78.05

20240604 15:29:45.714950 +0100s

XNYS

01072841841TRLO1

100

78.05

20240604 15:42:06.385888 +0100s

XNYS

01072854552TRLO1

25

78.05

20240604 15:49:16.614749 +0100s

XNYS

01072863400TRLO1

31

78.05

20240604 15:50:20.345008 +0100s

XNYS

01072864480TRLO1

100

78.04

20240604 14:35:28.538157 +0100s

XNYS

01072775611TRLO1

100

78.04

20240604 15:35:24.098313 +0100s

XNYS

01072847611TRLO1

100

78.04

20240604 15:36:04.074204 +0100s

XNYS

01072848124TRLO1

100

78.04

20240604 15:40:37.821008 +0100s

XNYS

01072852959TRLO1

1

78.04

20240604 15:50:55.478129 +0100s

XNYS

01072865138TRLO1

99

78.04

20240604 15:50:57.288028 +0100s

XNYS

01072865154TRLO1

100

78.03

20240604 15:21:56.130483 +0100s

XNYS

01072833874TRLO1

100

78.03

20240604 15:48:23.744863 +0100s

XNYS

01072862416TRLO1

40

78.03

20240604 15:50:13.539895 +0100s

XNYS

01072864305TRLO1

100

78.03

20240604 15:55:32.293554 +0100s

XNYS

01072871634TRLO1

100

78.02

20240604 15:10:03.052566 +0100s

XNYS

01072820074TRLO1

100

78.02

20240604 15:10:40.986381 +0100s

XNYS

01072820738TRLO1

40

78.02

20240604 15:34:26.239247 +0100s

XNYS

01072846591TRLO1

100

78.02

20240604 15:41:27.491528 +0100s

XNYS

01072853697TRLO1

29

78.02

20240604 15:50:08.760305 +0100s

XNYS

01072864179TRLO1

100

78.01

20240604 15:34:47.180364 +0100s

XNYS

01072847025TRLO1

50

78

20240604 15:14:05.049989 +0100s

XNYS

01072824335TRLO1

50

78

20240604 15:14:10.215591 +0100s

XNYS

01072824385TRLO1

100

78

20240604 15:16:36.249362 +0100s

XNYS

01072827955TRLO1

100

78

20240604 15:29:18.170456 +0100s

XNYS

01072841314TRLO1

100

78

20240604 15:36:34.706236 +0100s

XNYS

01072848756TRLO1

100

77.99

20240604 15:14:31.011886 +0100s

XNYS

01072824705TRLO1

100

77.99

20240604 15:15:04.285774 +0100s

XNYS

01072825848TRLO1

100

77.98

20240604 15:15:29.080897 +0100s

XNYS

01072826455TRLO1

100

77.98

20240604 15:16:05.703841 +0100s

XNYS

01072827282TRLO1

100

77.98

20240604 15:22:27.012711 +0100s

XNYS

01072834600TRLO1

60

77.98

20240604 15:34:11.690311 +0100s

XNYS

01072846306TRLO1

100

77.97

20240604 15:25:47.085199 +0100s

XNYS

01072838119TRLO1

100

77.97

20240604 15:28:33.009822 +0100s

XNYS

01072840634TRLO1

100

77.97

20240604 15:37:05.373818 +0100s

XNYS

01072849225TRLO1

100

77.97

20240604 15:39:59.750763 +0100s

XNYS

01072852200TRLO1

100

77.96

20240604 15:56:27.199759 +0100s

XNYS

01072873098TRLO1

100

77.95

20240604 15:56:59.807420 +0100s

XNYS

01072873689TRLO1

100

77.92

20240604 15:27:34.091071 +0100s

XNYS

01072839706TRLO1

100

77.92

20240604 15:39:33.650728 +0100s

XNYS

01072851738TRLO1

100

77.91

20240604 15:25:06.678771 +0100s

XNYS

01072837360TRLO1

100

77.91

20240604 15:26:53.851657 +0100s

XNYS

01072839152TRLO1

100

77.91

20240604 15:39:25.897953 +0100s

XNYS

01072851647TRLO1

100

77.91

20240604 15:57:54.768648 +0100s

XNYS

01072875495TRLO1

100

77.9

20240604 15:57:33.203310 +0100s

XNYS

01072874766TRLO1

100

77.9

20240604 15:58:32.193900 +0100s

XNYS

01072876419TRLO1

100

77.89

20240604 15:23:03.855161 +0100s

XNYS

01072835251TRLO1

100

77.89

20240604 15:26:20.735642 +0100s

XNYS

01072838705TRLO1

100

77.89

20240604 15:28:09.310564 +0100s

XNYS

01072840219TRLO1

100

77.89

20240604 15:38:13.165519 +0100s

XNYS

01072850410TRLO1

100

77.88

20240604 15:37:43.238347 +0100s

XNYS

01072849894TRLO1

100

77.86

20240604 19:21:45.742544 +0100s

XNYS

01072971241TRLO1

100

77.86

20240604 19:21:58.743408 +0100s

XNYS

01072971312TRLO1

100

77.85

20240604 15:23:31.789218 +0100s

XNYS

01072835807TRLO1

100

77.85

20240604 19:20:16.714682 +0100s

XNYS

01072970792TRLO1

100

77.83

20240604 15:59:07.595666 +0100s

XNYS

01072877194TRLO1

100

77.83

20240604 16:00:30.284533 +0100s

XNYS

01072880233TRLO1

100

77.83

20240604 19:19:58.251635 +0100s

XNYS

01072970710TRLO1

100

77.83

20240604 19:23:36.313301 +0100s

XNYS

01072971781TRLO1

100

77.82

20240604 15:24:09.468951 +0100s

XNYS

01072836441TRLO1

77

77.81

20240604 19:17:32.553143 +0100s

XNYS

01072970040TRLO1

100

77.8

20240604 15:24:44.667384 +0100s

XNYS

01072837033TRLO1

100

77.8

20240604 15:59:38.448373 +0100s

XNYS

01072878583TRLO1

23

77.8

20240604 19:17:32.566477 +0100s

XNYS

01072970041TRLO1

100

77.8

20240604 19:22:31.417795 +0100s

XNYS

01072971459TRLO1

100

77.8

20240604 19:24:05.788216 +0100s

XNYS

01072971913TRLO1

100

77.79

20240604 19:17:51.486733 +0100s

XNYS

01072970151TRLO1

100

77.78

20240604 19:18:49.687858 +0100s

XNYS

01072970407TRLO1

100

77.76

20240604 19:16:31.469253 +0100s

XNYS

01072969671TRLO1

33

77.75

20240604 19:24:50.866132 +0100s

XNYS

01072972110TRLO1

67

77.75

20240604 19:24:52.189648 +0100s

XNYS

01072972122TRLO1

100

77.75

20240604 19:25:27.469589 +0100s

XNYS

01072972300TRLO1

100

77.74

20240604 16:00:57.774075 +0100s

XNYS

01072880781TRLO1

100

77.73

20240604 16:03:00.360260 +0100s

XNYS

01072882712TRLO1

100

77.73

20240604 19:29:47.628937 +0100s

XNYS

01072973413TRLO1

100

77.72

20240604 16:03:40.533129 +0100s

XNYS

01072883233TRLO1

100

77.72

20240604 19:29:14.386548 +0100s

XNYS

01072973226TRLO1

99

77.71

20240604 19:16:01.292418 +0100s

XNYS

01072969428TRLO1

1

77.71

20240604 19:16:03.845637 +0100s

XNYS

01072969472TRLO1

100

77.7

20240604 16:01:46.589919 +0100s

XNYS

01072881687TRLO1

100

77.7

20240604 19:26:09.022690 +0100s

XNYS

01072972528TRLO1

100

77.69

20240604 16:02:22.999161 +0100s

XNYS

01072882234TRLO1

100

77.68

20240604 19:26:50.934394 +0100s

XNYS

01072972679TRLO1

100

77.66

20240604 16:04:14.216636 +0100s

XNYS

01072883629TRLO1

100

77.66

20240604 19:15:26.739650 +0100s

XNYS

01072969160TRLO1

100

77.65

20240604 19:10:28.933072 +0100s

XNYS

01072967570TRLO1

100

77.65

20240604 19:28:37.777747 +0100s

XNYS

01072973103TRLO1

100

77.64

20240604 19:04:55.566390 +0100s

XNYS

01072965945TRLO1

100

77.64

20240604 19:11:13.732713 +0100s

XNYS

01072967762TRLO1

100

77.64

20240604 19:12:34.186668 +0100s

XNYS

01072968154TRLO1

100

77.64

20240604 19:13:59.009155 +0100s

XNYS

01072968723TRLO1

100

77.64

20240604 19:27:41.389385 +0100s

XNYS

01072972918TRLO1

100

77.63

20240604 19:05:09.265912 +0100s

XNYS

01072966019TRLO1

100

77.63

20240604 19:08:49.582393 +0100s

XNYS

01072967021TRLO1

100

77.63

20240604 19:14:20.014770 +0100s

XNYS

01072968795TRLO1

56

77.62

20240604 16:05:02.855663 +0100s

XNYS

01072884216TRLO1

100

77.62

20240604 19:05:54.274071 +0100s

XNYS

01072966204TRLO1

100

77.62

20240604 19:12:12.393675 +0100s

XNYS

01072968042TRLO1

100

77.62

20240604 19:30:39.219259 +0100s

XNYS

01072973707TRLO1

100

77.62

20240604 19:37:08.828233 +0100s

XNYS

01072975832TRLO1

100

77.61

20240604 19:06:22.402425 +0100s

XNYS

01072966339TRLO1

100

77.61

20240604 19:07:20.261378 +0100s

XNYS

01072966629TRLO1

100

77.61

20240604 19:09:36.093579 +0100s

XNYS

01072967275TRLO1

100

77.61

20240604 19:37:10.162636 +0100s

XNYS

01072975849TRLO1

100

77.6

20240604 16:17:44.547114 +0100s

XNYS

01072897356TRLO1

100

77.6

20240604 19:03:20.697318 +0100s

XNYS

01072965454TRLO1

44

77.59

20240604 16:04:53.638950 +0100s

XNYS

01072884079TRLO1

100

77.59

20240604 18:58:49.388820 +0100s

XNYS

01072964331TRLO1

50

77.59

20240604 19:03:05.021424 +0100s

XNYS

01072965394TRLO1

100

77.59

20240604 19:31:19.692775 +0100s

XNYS

01072973845TRLO1

100

77.59

20240604 19:32:44.209365 +0100s

XNYS

01072974179TRLO1

100

77.59

20240604 19:35:38.106399 +0100s

XNYS

01072975241TRLO1

100

77.58

20240604 16:18:22.171127 +0100s

XNYS

01072897920TRLO1

100

77.58

20240604 18:55:43.826419 +0100s

XNYS

01072963339TRLO1

100

77.58

20240604 18:56:27.111801 +0100s

XNYS

01072963498TRLO1

100

77.58

20240604 18:58:58.574639 +0100s

XNYS

01072964375TRLO1

100

77.56

20240604 16:05:28.171734 +0100s

XNYS

01072885996TRLO1

100

77.56

20240604 16:15:09.837397 +0100s

XNYS

01072894745TRLO1

100

77.56

20240604 16:16:13.375676 +0100s

XNYS

01072895664TRLO1

100

77.56

20240604 16:16:49.445231 +0100s

XNYS

01072896258TRLO1

50

77.56

20240604 19:02:44.887863 +0100s

XNYS

01072965291TRLO1

100

77.56

20240604 19:07:57.867581 +0100s

XNYS

01072966783TRLO1

100

77.56

20240604 19:34:12.506391 +0100s

XNYS

01072974669TRLO1

100

77.55

20240604 16:18:46.064041 +0100s

XNYS

01072898158TRLO1

100

77.55

20240604 18:50:42.558159 +0100s

XNYS

01072962088TRLO1

100

77.54

20240604 16:15:27.570475 +0100s

XNYS

01072895123TRLO1

100

77.54

20240604 16:21:44.328440 +0100s

XNYS

01072901648TRLO1

100

77.54

20240604 18:50:17.682388 +0100s

XNYS

01072961987TRLO1

100

77.54

20240604 18:57:05.546047 +0100s

XNYS

01072963715TRLO1

100

77.54

20240604 19:31:52.640202 +0100s

XNYS

01072973942TRLO1

21

77.53

20240604 16:13:30.823964 +0100s

XNYS

01072893280TRLO1

100

77.53

20240604 16:14:08.182558 +0100s

XNYS

01072893805TRLO1

100

77.53

20240604 16:20:59.378621 +0100s

XNYS

01072900624TRLO1

100

77.53

20240604 16:22:13.901090 +0100s

XNYS

01072902272TRLO1

100

77.53

20240604 18:54:35.342181 +0100s

XNYS

01072963060TRLO1

100

77.53

20240604 18:59:40.102340 +0100s

XNYS

01072964570TRLO1

100

77.53

20240604 19:33:28.271731 +0100s

XNYS

01072974366TRLO1

34

77.52

20240604 16:08:16.679251 +0100s

XNYS

01072888815TRLO1

100

77.52

20240604 19:00:29.055022 +0100s

XNYS

01072964751TRLO1

100

77.52

20240604 19:34:37.113494 +0100s

XNYS

01072974833TRLO1

100

77.51

20240604 19:01:10.144910 +0100s

XNYS

01072964906TRLO1

100

77.51

20240604 19:01:55.798582 +0100s

XNYS

01072965086TRLO1

100

77.51

20240604 19:45:07.316304 +0100s

XNYS

01072979922TRLO1

100

77.51

20240604 19:46:32.131053 +0100s

XNYS

01072981086TRLO1

66

77.5

20240604 16:08:05.817626 +0100s

XNYS

01072888345TRLO1

100

77.5

20240604 19:47:05.434226 +0100s

XNYS

01072981342TRLO1

79

77.49

20240604 16:13:21.769670 +0100s

XNYS

01072893196TRLO1

100

77.49

20240604 16:19:29.880831 +0100s

XNYS

01072899089TRLO1

100

77.49

20240604 18:48:57.194807 +0100s

XNYS

01072961634TRLO1

100

77.49

20240604 18:51:32.719108 +0100s

XNYS

01072962308TRLO1

100

77.49

20240604 19:37:33.647809 +0100s

XNYS

01072976071TRLO1

100

77.48

20240604 16:08:53.263008 +0100s

XNYS

01072889541TRLO1

100

77.48

20240604 16:10:00.131393 +0100s

XNYS

01072890660TRLO1

100

77.48

20240604 16:10:45.372641 +0100s

XNYS

01072891348TRLO1

39

77.48

20240604 16:22:55.394042 +0100s

XNYS

01072902889TRLO1

61

77.48

20240604 16:22:57.668669 +0100s

XNYS

01072902901TRLO1

100

77.48

20240604 18:52:14.270952 +0100s

XNYS

01072962477TRLO1

100

77.47

20240604 16:09:20.799251 +0100s

XNYS

01072889980TRLO1

100

77.47

20240604 16:20:07.692301 +0100s

XNYS

01072899846TRLO1

100

77.47

20240604 18:53:53.952102 +0100s

XNYS

01072962906TRLO1

100

77.47

20240604 19:44:12.979934 +0100s

XNYS

01072979453TRLO1

100

77.47

20240604 19:44:14.897906 +0100s

XNYS

01072979465TRLO1

100

77.47

20240604 19:45:35.386945 +0100s

XNYS

01072980302TRLO1

100

77.46

20240604 16:07:28.515621 +0100s

XNYS

01072887658TRLO1

100

77.46

20240604 16:12:01.269082 +0100s

XNYS

01072892249TRLO1

100

77.46

20240604 16:12:41.841974 +0100s

XNYS

01072892704TRLO1

100

77.46

20240604 19:39:12.987268 +0100s

XNYS

01072976704TRLO1

100

77.45

20240604 16:06:04.774169 +0100s

XNYS

01072886539TRLO1

100

77.45

20240604 18:53:20.365838 +0100s

XNYS

01072962729TRLO1

100

77.45

20240604 19:40:41.357552 +0100s

XNYS

01072977506TRLO1

100

77.44

20240604 16:11:20.916558 +0100s

XNYS

01072891805TRLO1

100

77.44

20240604 18:48:21.845880 +0100s

XNYS

01072961529TRLO1

100

77.44

20240604 19:42:43.960637 +0100s

XNYS

01072978647TRLO1

100

77.43

20240604 19:38:26.357413 +0100s

XNYS

01072976410TRLO1

100

77.43

20240604 19:41:08.213376 +0100s

XNYS

01072977812TRLO1

100

77.43

20240604 19:42:46.925046 +0100s

XNYS

01072978678TRLO1

100

77.43

20240604 19:49:04.225995 +0100s

XNYS

01072982398TRLO1

100

77.43

20240604 19:49:19.139904 +0100s

XNYS

01072982567TRLO1

100

77.42

20240604 18:29:17.884899 +0100s

XNYS

01072955955TRLO1

100

77.41

20240604 18:42:02.590210 +0100s

XNYS

01072959871TRLO1

100

77.41

20240604 18:46:53.124621 +0100s

XNYS

01072961191TRLO1

100

77.41

20240604 19:41:14.677170 +0100s

XNYS

01072977894TRLO1

100

77.41

20240604 19:50:16.073976 +0100s

XNYS

01072982954TRLO1

100

77.41

20240604 19:54:51.258367 +0100s

XNYS

01072985524TRLO1

300

77.41

20240604 19:55:48.818913 +0100s

XNYS

01072986007TRLO1

250

77.41

20240604 19:55:48.832721 +0100s

XNYS

01072986008TRLO1

50

77.41

20240604 19:55:48.837994 +0100s

XNYS

01072986009TRLO1

250

77.41

20240604 19:55:48.844925 +0100s

XNYS

01072986010TRLO1

50

77.41

20240604 19:55:48.849204 +0100s

XNYS

01072986011TRLO1

250

77.41

20240604 19:55:48.871396 +0100s

XNYS

01072986012TRLO1

50

77.41

20240604 19:55:48.876810 +0100s

XNYS

01072986013TRLO1

300

77.41

20240604 19:55:48.881999 +0100s

XNYS

01072986014TRLO1

282

77.41

20240604 19:55:48.889949 +0100s

XNYS

01072986015TRLO1

87

77.41

20240604 19:55:49.829952 +0100s

XNYS

01072986029TRLO1

100

77.4

20240604 16:23:44.748032 +0100s

XNYS

01072903533TRLO1

100

77.4

20240604 18:19:39.379158 +0100s

XNYS

01072953148TRLO1

100

77.4

20240604 18:31:14.008264 +0100s

XNYS

01072956535TRLO1

100

77.4

20240604 18:47:25.861626 +0100s

XNYS

01072961296TRLO1

100

77.4

20240604 19:54:57.940095 +0100s

XNYS

01072985571TRLO1

218

77.4

20240604 19:56:08.568296 +0100s

XNYS

01072986205TRLO1

100

77.4

20240604 19:56:09.536347 +0100s

XNYS

01072986229TRLO1

100

77.39

20240604 16:06:50.996741 +0100s

XNYS

01072887344TRLO1

100

77.39

20240604 18:30:02.253917 +0100s

XNYS

01072956165TRLO1

100

77.39

20240604 18:45:00.705659 +0100s

XNYS

01072960671TRLO1

100

77.39

20240604 18:45:53.206413 +0100s

XNYS

01072960885TRLO1

100

77.39

20240604 19:51:48.793823 +0100s

XNYS

01072983832TRLO1

13

77.39

20240604 19:55:33.068131 +0100s

XNYS

01072985923TRLO1

100

77.38

20240604 18:42:23.250781 +0100s

XNYS

01072959949TRLO1

100

77.38

20240604 18:43:17.628386 +0100s

XNYS

01072960251TRLO1

100

77.38

20240604 18:44:21.384901 +0100s

XNYS

01072960489TRLO1

100

77.38

20240604 19:52:22.497284 +0100s

XNYS

01072984280TRLO1

100

77.37

20240604 18:32:02.109877 +0100s

XNYS

01072956779TRLO1

100

77.37

20240604 18:40:39.267077 +0100s

XNYS

01072959531TRLO1

100

77.37

20240604 19:47:56.576838 +0100s

XNYS

01072981805TRLO1

100

77.37

20240604 19:50:49.502350 +0100s

XNYS

01072983202TRLO1

100

77.37

20240604 19:52:53.690146 +0100s

XNYS

01072984510TRLO1

37

77.36

20240604 18:18:31.683308 +0100s

XNYS

01072952862TRLO1

100

77.36

20240604 18:40:56.528709 +0100s

XNYS

01072959604TRLO1

100

77.35

20240604 16:24:16.785814 +0100s

XNYS

01072903955TRLO1

100

77.35

20240604 16:27:10.426410 +0100s

XNYS

01072906472TRLO1

63

77.35

20240604 18:18:39.426456 +0100s

XNYS

01072952898TRLO1

100

77.35

20240604 18:20:06.718778 +0100s

XNYS

01072953300TRLO1

100

77.35

20240604 18:32:30.054611 +0100s

XNYS

01072956946TRLO1

100

77.35

20240604 19:56:59.676578 +0100s

XNYS

01072986651TRLO1

100

77.34

20240604 16:24:56.928700 +0100s

XNYS

01072904514TRLO1

100

77.34

20240604 16:26:18.013436 +0100s

XNYS

01072905756TRLO1

100

77.34

20240604 16:27:33.294678 +0100s

XNYS

01072906839TRLO1

100

77.34

20240604 19:58:08.578377 +0100s

XNYS

01072987112TRLO1

100

77.33

20240604 18:37:27.588364 +0100s

XNYS

01072958488TRLO1

100

77.33

20240604 19:56:17.862973 +0100s

XNYS

01072986344TRLO1

100

77.33

20240604 19:58:20.640467 +0100s

XNYS

01072987214TRLO1

100

77.32

20240604 16:25:44.037066 +0100s

XNYS

01072905208TRLO1

100

77.32

20240604 18:22:18.332945 +0100s

XNYS

01072953885TRLO1

100

77.32

20240604 18:28:26.162354 +0100s

XNYS

01072955700TRLO1

100

77.32

20240604 18:38:18.675074 +0100s

XNYS

01072958777TRLO1

100

77.32

20240604 20:00:21.810165 +0100s

XNYS

01072988141TRLO1

100

77.31

20240604 18:20:58.975046 +0100s

XNYS

01072953495TRLO1

100

77.31

20240604 18:22:40.177077 +0100s

XNYS

01072953956TRLO1

100

77.31

20240604 18:23:27.907187 +0100s

XNYS

01072954130TRLO1

100

77.31

20240604 18:35:16.502491 +0100s

XNYS

01072957824TRLO1

62

77.31

20240604 18:39:06.695249 +0100s

XNYS

01072958956TRLO1

100

77.31

20240604 20:00:29.990845 +0100s

XNYS

01072988253TRLO1

100

77.3

20240604 18:39:17.040038 +0100s

XNYS

01072959003TRLO1

100

77.3

20240604 19:59:17.272871 +0100s

XNYS

01072987664TRLO1

100

77.29

20240604 18:17:05.586541 +0100s

XNYS

01072952502TRLO1

100

77.29

20240604 18:27:51.493558 +0100s

XNYS

01072955558TRLO1

38

77.29

20240604 18:38:28.463680 +0100s

XNYS

01072958827TRLO1

100

77.29

20240604 20:00:50.827053 +0100s

XNYS

01072988481TRLO1

100

77.28

20240604 18:15:45.043610 +0100s

XNYS

01072952164TRLO1

100

77.27

20240604 18:17:36.593896 +0100s

XNYS

01072952612TRLO1

100

77.27

20240604 18:34:28.121943 +0100s

XNYS

01072957570TRLO1

100

77.26

20240604 18:33:38.232065 +0100s

XNYS

01072957353TRLO1

100

77.25

20240604 18:35:56.705507 +0100s

XNYS

01072957985TRLO1

100

77.25

20240604 20:12:41.184850 +0100s

XNYS

01072994945TRLO1

100

77.24

20240604 18:24:31.837453 +0100s

XNYS

01072954451TRLO1

100

77.24

20240604 20:12:10.995025 +0100s

XNYS

01072994721TRLO1

100

77.24

20240604 20:28:55.265072 +0100s

XNYS

01073004360TRLO1

100

77.24

20240604 20:33:37.822909 +0100s

XNYS

01073007816TRLO1

100

77.23

20240604 18:11:30.338737 +0100s

XNYS

01072951090TRLO1

100

77.23

20240604 18:13:16.487769 +0100s

XNYS

01072951530TRLO1

79

77.23

20240604 20:11:12.759428 +0100s

XNYS

01072994232TRLO1

100

77.23

20240604 20:28:57.521856 +0100s

XNYS

01073004375TRLO1

100

77.23

20240604 20:30:01.703789 +0100s

XNYS

01073005161TRLO1

100

77.22

20240604 18:14:04.940616 +0100s

XNYS

01072951758TRLO1

100

77.22

20240604 18:25:05.150865 +0100s

XNYS

01072954611TRLO1

82

77.22

20240604 20:01:35.978266 +0100s

XNYS

01072989035TRLO1

21

77.22

20240604 20:11:10.238312 +0100s

XNYS

01072994219TRLO1

100

77.22

20240604 20:13:13.331271 +0100s

XNYS

01072995240TRLO1

100

77.22

20240604 20:30:06.826216 +0100s

XNYS

01073005203TRLO1

100

77.22

20240604 20:33:50.237644 +0100s

XNYS

01073007961TRLO1

100

77.21

20240604 16:29:04.912226 +0100s

XNYS

01072908031TRLO1

100

77.21

20240604 20:04:00.212250 +0100s

XNYS

01072990440TRLO1

100

77.21

20240604 20:25:25.970056 +0100s

XNYS

01073002008TRLO1

100

77.21

20240604 20:33:58.316976 +0100s

XNYS

01073008022TRLO1

100

77.2

20240604 18:12:28.506751 +0100s

XNYS

01072951347TRLO1

100

77.2

20240604 18:15:08.196293 +0100s

XNYS

01072952034TRLO1

100

77.2

20240604 18:26:59.085520 +0100s

XNYS

01072955342TRLO1

18

77.2

20240604 20:01:26.739916 +0100s

XNYS

01072988921TRLO1

100

77.2

20240604 20:03:49.361379 +0100s

XNYS

01072990306TRLO1

83

77.2

20240604 20:10:53.454523 +0100s

XNYS

01072994096TRLO1

43

77.2

20240604 20:11:28.333136 +0100s

XNYS

01072994293TRLO1

57

77.2

20240604 20:11:38.419871 +0100s

XNYS

01072994380TRLO1

100

77.2

20240604 20:34:18.092570 +0100s

XNYS

01073008231TRLO1

100

77.2

20240604 20:34:37.304972 +0100s

XNYS

01073008473TRLO1

100

77.19

20240604 20:26:11.371300 +0100s

XNYS

01073002600TRLO1

100

77.19

20240604 20:27:34.162718 +0100s

XNYS

01073003476TRLO1

100

77.19

20240604 20:31:43.666991 +0100s

XNYS

01073006467TRLO1

100

77.19

20240604 20:32:08.056098 +0100s

XNYS

01073006760TRLO1

100

77.19

20240604 20:32:28.123058 +0100s

XNYS

01073007009TRLO1

100

77.18

20240604 20:26:21.523286 +0100s

XNYS

01073002716TRLO1

100

77.18

20240604 20:31:14.944419 +0100s

XNYS

01073006161TRLO1

100

77.18

20240604 20:35:04.431360 +0100s

XNYS

01073008857TRLO1

100

77.18

20240604 20:35:31.800355 +0100s

XNYS

01073009204TRLO1

100

77.17

20240604 20:02:10.024869 +0100s

XNYS

01072989483TRLO1

56

77.17

20240604 20:03:02.580440 +0100s

XNYS

01072990003TRLO1

100

77.16

20240604 16:29:38.490451 +0100s

XNYS

01072908665TRLO1

300

77.16

20240604 20:13:37.870807 +0100s

XNYS

01072995461TRLO1

253

77.16

20240604 20:14:59.423819 +0100s

XNYS

01072996092TRLO1

100

77.16

20240604 20:15:00.425914 +0100s

XNYS

01072996107TRLO1

100

77.16

20240604 20:27:37.605454 +0100s

XNYS

01073003500TRLO1

98

77.16

20240604 20:30:26.556448 +0100s

XNYS

01073005418TRLO1

2

77.16

20240604 20:30:27.844276 +0100s

XNYS

01073005452TRLO1

100

77.16

20240604 20:35:48.452305 +0100s

XNYS

01073009419TRLO1

97

77.15

20240604 20:14:23.651304 +0100s

XNYS

01072995860TRLO1

3

77.15

20240604 20:14:23.663169 +0100s

XNYS

01072995861TRLO1

50

77.15

20240604 20:14:23.668851 +0100s

XNYS

01072995862TRLO1

47

77.15

20240604 20:14:23.676105 +0100s

XNYS

01072995863TRLO1

100

77.15

20240604 20:15:00.573927 +0100s

XNYS

01072996108TRLO1

100

77.14

20240604 16:28:14.909512 +0100s

XNYS

01072907472TRLO1

100

77.14

20240604 18:25:53.889806 +0100s

XNYS

01072954924TRLO1

44

77.14

20240604 20:02:42.967794 +0100s

XNYS

01072989828TRLO1

19

77.14

20240604 20:04:32.416546 +0100s

XNYS

01072990889TRLO1

100

77.14

20240604 20:07:05.463096 +0100s

XNYS

01072992492TRLO1

100

77.14

20240604 20:09:53.111871 +0100s

XNYS

01072993731TRLO1

300

77.14

20240604 20:13:46.824686 +0100s

XNYS

01072995536TRLO1

250

77.14

20240604 20:13:46.837650 +0100s

XNYS

01072995537TRLO1

100

77.14

20240604 20:13:47.825315 +0100s

XNYS

01072995542TRLO1

100

77.14

20240604 20:17:25.415063 +0100s

XNYS

01072997517TRLO1

100

77.14

20240604 20:17:49.789655 +0100s

XNYS

01072997703TRLO1

100

77.14

20240604 20:22:53.482135 +0100s

XNYS

01073000727TRLO1

100

77.14

20240604 20:27:54.882758 +0100s

XNYS

01073003641TRLO1

100

77.13

20240604 18:10:42.198381 +0100s

XNYS

01072950872TRLO1

81

77.13

20240604 20:04:42.646849 +0100s

XNYS

01072990961TRLO1

100

77.13

20240604 20:08:57.433090 +0100s

XNYS

01072993347TRLO1

17

77.13

20240604 20:10:33.221589 +0100s

XNYS

01072993991TRLO1

100

77.13

20240604 20:16:00.511067 +0100s

XNYS

01072996723TRLO1

100

77.13

20240604 20:17:13.856020 +0100s

XNYS

01072997295TRLO1

100

77.13

20240604 20:18:21.268402 +0100s

XNYS

01072997997TRLO1

100

77.13

20240604 20:24:50.785247 +0100s

XNYS

01073001622TRLO1

100

77.13

20240604 20:30:50.763967 +0100s

XNYS

01073005707TRLO1

100

77.12

20240604 16:30:21.728952 +0100s

XNYS

01072909185TRLO1

100

77.12

20240604 18:04:15.286803 +0100s

XNYS

01072949036TRLO1

100

77.12

20240604 20:07:07.519822 +0100s

XNYS

01072992533TRLO1

100

77.12

20240604 20:08:42.657312 +0100s

XNYS

01072993220TRLO1

100

77.12

20240604 20:16:17.629861 +0100s

XNYS

01072996855TRLO1

100

77.12

20240604 20:24:29.767755 +0100s

XNYS

01073001485TRLO1

100

77.12

20240604 20:36:08.985254 +0100s

XNYS

01073009639TRLO1

100

77.11

20240604 16:30:56.690868 +0100s

XNYS

01072909537TRLO1

100

77.11

20240604 18:05:20.816354 +0100s

XNYS

01072949305TRLO1

100

77.11

20240604 20:19:08.223419 +0100s

XNYS

01072998482TRLO1

100

77.11

20240604 20:22:11.711611 +0100s

XNYS

01073000287TRLO1

100

77.11

20240604 20:36:40.456406 +0100s

XNYS

01073010051TRLO1

100

77.1

20240604 20:05:15.186759 +0100s

XNYS

01072991355TRLO1

100

77.1

20240604 20:23:12.951687 +0100s

XNYS

01073000884TRLO1

100

77.09

20240604 16:31:33.539902 +0100s

XNYS

01072910086TRLO1

100

77.09

20240604 20:19:31.631703 +0100s

XNYS

01072998717TRLO1

100

77.09

20240604 20:23:55.217280 +0100s

XNYS

01073001178TRLO1

100

77.09

20240604 20:37:00.780295 +0100s

XNYS

01073010259TRLO1

100

77.08

20240604 18:09:57.307956 +0100s

XNYS

01072950625TRLO1

100

77.08

20240604 20:20:41.735853 +0100s

XNYS

01072999311TRLO1

99

77.08

20240604 20:21:44.732542 +0100s

XNYS

01073000043TRLO1

43

77.07

20240604 20:06:14.717664 +0100s

XNYS

01072991986TRLO1

1

77.07

20240604 20:21:44.720302 +0100s

XNYS

01073000042TRLO1

100

77.06

20240604 18:06:06.780697 +0100s

XNYS

01072949484TRLO1

100

77.06

20240604 18:08:18.451922 +0100s

XNYS

01072950210TRLO1

100

77.06

20240604 20:20:11.367401 +0100s

XNYS

01072999006TRLO1

100

77.06

20240604 20:21:08.040572 +0100s

XNYS

01072999626TRLO1

100

77.05

20240604 16:41:17.781958 +0100s

XNYS

01072917299TRLO1

57

77.05

20240604 20:05:41.830019 +0100s

XNYS

01072991639TRLO1

100

77.04

20240604 16:35:22.905010 +0100s

XNYS

01072914121TRLO1

100

77.04

20240604 18:02:45.276152 +0100s

XNYS

01072948648TRLO1

100

77.04

20240604 18:03:36.035151 +0100s

XNYS

01072948886TRLO1

100

77.04

20240604 18:08:48.628086 +0100s

XNYS

01072950318TRLO1

100

77.04

20240604 20:07:39.306813 +0100s

XNYS

01072992765TRLO1

100

77.04

20240604 20:37:52.369661 +0100s

XNYS

01073010943TRLO1

100

77.03

20240604 17:43:17.276654 +0100s

XNYS

01072942882TRLO1

100

77.03

20240604 20:37:22.567711 +0100s

XNYS

01073010635TRLO1

100

77.02

20240604 16:32:14.984827 +0100s

XNYS

01072910381TRLO1

100

77.02

20240604 16:44:50.153581 +0100s

XNYS

01072919062TRLO1

100

77.02

20240604 17:43:28.665639 +0100s

XNYS

01072942988TRLO1

100

77.02

20240604 17:57:49.701808 +0100s

XNYS

01072947294TRLO1

100

77.01

20240604 16:45:02.394608 +0100s

XNYS

01072919133TRLO1

300

77.01

20240604 20:38:25.973371 +0100s

XNYS

01073011359TRLO1

100

77.01

20240604 20:38:25.984703 +0100s

XNYS

01073011360TRLO1

300

77.01

20240604 20:38:25.990806 +0100s

XNYS

01073011361TRLO1

100

77.01

20240604 20:38:25.995653 +0100s

XNYS

01073011362TRLO1

300

77.01

20240604 20:38:26.006832 +0100s

XNYS

01073011363TRLO1

100

77.01

20240604 20:38:26.015730 +0100s

XNYS

01073011364TRLO1

223

77.01

20240604 20:38:26.022455 +0100s

XNYS

01073011365TRLO1

77

77.01

20240604 20:38:26.027138 +0100s

XNYS

01073011366TRLO1

123

77.01

20240604 20:38:26.034097 +0100s

XNYS

01073011367TRLO1

177

77.01

20240604 20:38:26.038620 +0100s

XNYS

01073011368TRLO1

223

77.01

20240604 20:38:26.045692 +0100s

XNYS

01073011369TRLO1

300

77.01

20240604 20:38:26.060857 +0100s

XNYS

01073011373TRLO1

77

77.01

20240604 20:38:26.071850 +0100s

XNYS

01073011376TRLO1

100

77

20240604 17:29:27.066463 +0100s

XNYS

01072938157TRLO1

100

77

20240604 17:41:42.356458 +0100s

XNYS

01072941932TRLO1

100

77

20240604 18:01:52.562711 +0100s

XNYS

01072948418TRLO1

100

77

20240604 18:02:04.101506 +0100s

XNYS

01072948500TRLO1

100

76.99

20240604 16:33:28.315243 +0100s

XNYS

01072911184TRLO1

100

76.99

20240604 16:39:09.975404 +0100s

XNYS

01072916481TRLO1

50

76.99

20240604 16:40:31.836065 +0100s

XNYS

01072916976TRLO1

100

76.99

20240604 16:43:44.550325 +0100s

XNYS

01072918522TRLO1

100

76.99

20240604 16:45:27.779602 +0100s

XNYS

01072919278TRLO1

100

76.99

20240604 17:35:50.229861 +0100s

XNYS

01072940466TRLO1

100

76.99

20240604 17:38:36.793558 +0100s

XNYS

01072941165TRLO1

100

76.99

20240604 17:41:08.645650 +0100s

XNYS

01072941815TRLO1

100

76.99

20240604 17:57:03.156251 +0100s

XNYS

01072947053TRLO1

100

76.99

20240604 18:00:53.686465 +0100s

XNYS

01072948117TRLO1

100

76.98

20240604 16:34:43.250775 +0100s

XNYS

01072912424TRLO1

50

76.98

20240604 16:40:31.847630 +0100s

XNYS

01072916977TRLO1

96

76.98

20240604 16:46:16.807108 +0100s

XNYS

01072919574TRLO1

4

76.98

20240604 16:46:31.913335 +0100s

XNYS

01072919648TRLO1

100

76.98

20240604 17:34:56.816868 +0100s

XNYS

01072939929TRLO1

100

76.98

20240604 17:40:04.298774 +0100s

XNYS

01072941502TRLO1

100

76.98

20240604 17:44:57.997477 +0100s

XNYS

01072943340TRLO1

100

76.98

20240604 18:07:02.019466 +0100s

XNYS

01072949725TRLO1

100

76.97

20240604 16:32:50.762279 +0100s

XNYS

01072910797TRLO1

100

76.97

20240604 16:39:36.740871 +0100s

XNYS

01072916687TRLO1

100

76.97

20240604 16:41:59.806575 +0100s

XNYS

01072917568TRLO1

100

76.97

20240604 17:36:58.469131 +0100s

XNYS

01072940802TRLO1

100

76.96

20240604 16:42:35.940532 +0100s

XNYS

01072917848TRLO1

100

76.96

20240604 17:30:57.953854 +0100s

XNYS

01072938593TRLO1

100

76.96

20240604 17:39:10.011751 +0100s

XNYS

01072941344TRLO1

100

76.96

20240604 17:59:26.848715 +0100s

XNYS

01072947704TRLO1

100

76.95

20240604 17:30:05.449620 +0100s

XNYS

01072938390TRLO1

100

76.95

20240604 17:45:13.121351 +0100s

XNYS

01072943435TRLO1

100

76.95

20240604 17:58:20.120886 +0100s

XNYS

01072947453TRLO1

100

76.94

20240604 17:31:44.807593 +0100s

XNYS

01072938968TRLO1

100

76.94

20240604 17:48:11.244530 +0100s

XNYS

01072944362TRLO1

100

76.93

20240604 16:46:58.857240 +0100s

XNYS

01072919896TRLO1

100

76.93

20240604 17:22:41.966370 +0100s

XNYS

01072935990TRLO1

100

76.93

20240604 17:28:35.605817 +0100s

XNYS

01072937869TRLO1

100

76.93

20240604 17:46:42.995082 +0100s

XNYS

01072943918TRLO1

100

76.92

20240604 17:32:35.438678 +0100s

XNYS

01072939151TRLO1

100

76.92

20240604 17:34:17.344762 +0100s

XNYS

01072939625TRLO1

100

76.92

20240604 17:47:35.548105 +0100s

XNYS

01072944150TRLO1

100

76.91

20240604 17:33:27.833570 +0100s

XNYS

01072939417TRLO1

100

76.9

20240604 17:23:26.973372 +0100s

XNYS

01072936136TRLO1

100

76.9

20240604 17:48:45.246151 +0100s

XNYS

01072944543TRLO1

50

76.89

20240604 16:38:10.623115 +0100s

XNYS

01072916037TRLO1

100

76.89

20240604 17:37:42.093270 +0100s

XNYS

01072940938TRLO1

100

76.88

20240604 17:24:11.086875 +0100s

XNYS

01072936281TRLO1

100

76.87

20240604 16:34:06.188056 +0100s

XNYS

01072911734TRLO1

100

76.87

20240604 16:36:04.570354 +0100s

XNYS

01072914862TRLO1

100

76.87

20240604 17:50:16.174888 +0100s

XNYS

01072944966TRLO1

100

76.87

20240604 17:56:07.971155 +0100s

XNYS

01072946831TRLO1

100

76.86

20240604 16:36:44.678318 +0100s

XNYS

01072915316TRLO1

50

76.85

20240604 16:48:51.263281 +0100s

XNYS

01072920464TRLO1

50

76.85

20240604 16:49:11.123474 +0100s

XNYS

01072920642TRLO1

100

76.85

20240604 17:50:20.265931 +0100s

XNYS

01072944982TRLO1

100

76.84

20240604 16:49:16.231116 +0100s

XNYS

01072920662TRLO1

100

76.83

20240604 16:47:57.334646 +0100s

XNYS

01072920152TRLO1

100

76.83

20240604 16:50:09.349339 +0100s

XNYS

01072920937TRLO1

50

76.82

20240604 16:38:06.881455 +0100s

XNYS

01072916015TRLO1

100

76.82

20240604 16:50:42.376131 +0100s

XNYS

01072921169TRLO1

100

76.81

20240604 17:26:38.887513 +0100s

XNYS

01072937041TRLO1

100

76.81

20240604 17:51:09.521466 +0100s

XNYS

01072945210TRLO1

100

76.8

20240604 16:37:33.471725 +0100s

XNYS

01072915738TRLO1

100

76.8

20240604 16:51:31.739360 +0100s

XNYS

01072921431TRLO1

100

76.8

20240604 17:54:58.345921 +0100s

XNYS

01072946477TRLO1

100

76.79

20240604 17:26:54.508235 +0100s

XNYS

01072937219TRLO1

100

76.79

20240604 17:52:20.003545 +0100s

XNYS

01072945630TRLO1

100

76.77

20240604 17:25:10.508945 +0100s

XNYS

01072936577TRLO1

100

76.77

20240604 17:52:55.689233 +0100s

XNYS

01072945832TRLO1

100

76.76

20240604 17:27:32.909681 +0100s

XNYS

01072937563TRLO1

100

76.75

20240604 17:18:28.902697 +0100s

XNYS

01072934312TRLO1

100

76.75

20240604 17:53:56.790847 +0100s

XNYS

01072946267TRLO1

100

76.74

20240604 16:52:15.161231 +0100s

XNYS

01072921642TRLO1

100

76.74

20240604 17:20:58.562238 +0100s

XNYS

01072935192TRLO1

100

76.71

20240604 17:16:06.749327 +0100s

XNYS

01072933181TRLO1

100

76.69

20240604 17:19:18.570560 +0100s

XNYS

01072934462TRLO1

100

76.67

20240604 17:16:57.067841 +0100s

XNYS

01072933403TRLO1

100

76.67

20240604 17:20:05.830005 +0100s

XNYS

01072934760TRLO1

100

76.67

20240604 17:22:11.607779 +0100s

XNYS

01072935658TRLO1

100

76.66

20240604 17:17:55.641356 +0100s

XNYS

01072933858TRLO1

100

76.65

20240604 16:53:45.053094 +0100s

XNYS

01072922119TRLO1

100

76.63

20240604 16:53:03.697025 +0100s

XNYS

01072921932TRLO1

100

76.63

20240604 16:57:37.145634 +0100s

XNYS

01072923456TRLO1

100

76.62

20240604 16:54:34.403228 +0100s

XNYS

01072922490TRLO1

100

76.57

20240604 17:15:14.233599 +0100s

XNYS

01072932901TRLO1

100

76.56

20240604 17:13:39.068094 +0100s

XNYS

01072932388TRLO1

100

76.51

20240604 16:57:01.104376 +0100s

XNYS

01072923262TRLO1

100

76.5

20240604 16:58:28.131284 +0100s

XNYS

01072923704TRLO1

50

76.5

20240604 17:14:23.647055 +0100s

XNYS

01072932674TRLO1

100

76.47

20240604 16:55:17.966187 +0100s

XNYS

01072922742TRLO1

100

76.46

20240604 17:12:38.404129 +0100s

XNYS

01072932091TRLO1

100

76.44

20240604 16:56:10.990317 +0100s

XNYS

01072923026TRLO1

100

76.44

20240604 17:00:04.029238 +0100s

XNYS

01072924270TRLO1

100

76.42

20240604 16:59:42.645752 +0100s

XNYS

01072924139TRLO1

50

76.42

20240604 17:14:16.114822 +0100s

XNYS

01072932634TRLO1

100

76.41

20240604 17:00:38.339217 +0100s

XNYS

01072924432TRLO1

100

76.37

20240604 17:01:38.333684 +0100s

XNYS

01072924804TRLO1

70

76.35

20240604 17:03:12.112055 +0100s

XNYS

01072927706TRLO1

100

76.35

20240604 17:04:54.315332 +0100s

XNYS

01072928557TRLO1

30

76.33

20240604 17:03:05.798659 +0100s

XNYS

01072927689TRLO1

100

76.32

20240604 17:03:55.262508 +0100s

XNYS

01072927881TRLO1

100

76.3

20240604 17:02:22.960123 +0100s

XNYS

01072925201TRLO1

100

76.3

20240604 17:07:21.169423 +0100s

XNYS

01072929941TRLO1

100

76.28

20240604 17:07:51.654254 +0100s

XNYS

01072930241TRLO1

100

76.26

20240604 17:12:01.633908 +0100s

XNYS

01072931947TRLO1

100

76.25

20240604 17:05:23.863233 +0100s

XNYS

01072928839TRLO1

95

76.25

20240604 17:06:32.662776 +0100s

XNYS

01072929631TRLO1

100

76.24

20240604 17:10:27.338656 +0100s

XNYS

01072931382TRLO1

100

76.23

20240604 17:11:02.023733 +0100s

XNYS

01072931619TRLO1

5

76.2

20240604 17:06:12.256774 +0100s

XNYS

01072929468TRLO1

100

76.15

20240604 17:08:40.185902 +0100s

XNYS

01072930504TRLO1

100

76.15

20240604 17:09:41.046047 +0100s

XNYS

01072931020TRLO1

 

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
 
 
POSQKPBDOBKKKAK
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