RNS Number : 6646S
CRH PLC
17 June 2024
 

17th June 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 14th 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

63,907

$76.9546

$77.94

$76.24

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 684,515,304 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,187,704 of its ordinary shares in treasury, which represents 5.676% 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 14th 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:

14th June 2024


Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$76.9546

63,907

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

77.94

20240614 14:56:43.997219 +0100s

XNYS

01076168538TRLO1

100

77.93

20240614 14:57:43.527347 +0100s

XNYS

01076169628TRLO1

10

77.92

20240614 14:54:02.292634 +0100s

XNYS

01076165258TRLO1

100

77.92

20240614 14:55:47.082914 +0100s

XNYS

01076167595TRLO1

100

77.92

20240614 14:58:04.629664 +0100s

XNYS

01076170064TRLO1

100

77.91

20240614 14:53:24.583555 +0100s

XNYS

01076164423TRLO1

100

77.91

20240614 14:58:12.281511 +0100s

XNYS

01076170274TRLO1

27

77.91

20240614 14:58:20.158022 +0100s

XNYS

01076170372TRLO1

73

77.91

20240614 14:58:29.689671 +0100s

XNYS

01076170487TRLO1

100

77.9

20240614 14:52:58.195857 +0100s

XNYS

01076163862TRLO1

90

77.9

20240614 14:53:52.525824 +0100s

XNYS

01076164987TRLO1

100

77.89

20240614 14:54:21.824545 +0100s

XNYS

01076165852TRLO1

100

77.89

20240614 14:55:29.027910 +0100s

XNYS

01076167286TRLO1

100

77.88

20240614 14:54:57.200260 +0100s

XNYS

01076166531TRLO1

100

77.88

20240614 14:56:11.690984 +0100s

XNYS

01076168051TRLO1

100

77.88

20240614 14:58:44.159321 +0100s

XNYS

01076170736TRLO1

100

77.86

20240614 14:30:33.355287 +0100s

XNYS

01076138020TRLO1

100

77.86

20240614 14:45:09.606087 +0100s

XNYS

01076154076TRLO1

49

77.85

20240614 14:30:16.780582 +0100s

XNYS

01076137697TRLO1

100

77.85

20240614 14:30:28.134905 +0100s

XNYS

01076137905TRLO1

100

77.85

20240614 14:31:02.907435 +0100s

XNYS

01076138610TRLO1

90

77.84

20240614 14:43:35.430412 +0100s

XNYS

01076152326TRLO1

100

77.84

20240614 14:52:46.665741 +0100s

XNYS

01076163573TRLO1

100

77.83

20240614 14:31:19.417988 +0100s

XNYS

01076138935TRLO1

100

77.83

20240614 14:42:45.149895 +0100s

XNYS

01076151420TRLO1

100

77.83

20240614 14:44:10.590364 +0100s

XNYS

01076153047TRLO1

100

77.83

20240614 14:44:47.969147 +0100s

XNYS

01076153594TRLO1

100

77.83

20240614 14:59:19.071989 +0100s

XNYS

01076171244TRLO1

47

77.82

20240614 14:30:11.915669 +0100s

XNYS

01076137546TRLO1

100

77.82

20240614 14:32:15.297251 +0100s

XNYS

01076140119TRLO1

4

77.81

20240614 14:30:11.899186 +0100s

XNYS

01076137545TRLO1

100

77.81

20240614 14:32:48.059383 +0100s

XNYS

01076140776TRLO1

10

77.81

20240614 14:42:59.694096 +0100s

XNYS

01076151655TRLO1

100

77.81

20240614 14:44:11.183886 +0100s

XNYS

01076153060TRLO1

100

77.81

20240614 14:50:01.960758 +0100s

XNYS

01076159691TRLO1

100

77.8

20240614 14:31:08.118250 +0100s

XNYS

01076138723TRLO1

100

77.8

20240614 14:32:02.280724 +0100s

XNYS

01076139880TRLO1

100

77.8

20240614 14:32:06.674193 +0100s

XNYS

01076139973TRLO1

100

77.8

20240614 14:33:16.595076 +0100s

XNYS

01076141416TRLO1

100

77.8

20240614 14:43:46.803153 +0100s

XNYS

01076152564TRLO1

100

77.8

20240614 14:44:48.121908 +0100s

XNYS

01076153595TRLO1

100

77.8

20240614 14:59:49.230264 +0100s

XNYS

01076171814TRLO1

100

77.79

20240614 14:50:03.108281 +0100s

XNYS

01076159733TRLO1

100

77.79

20240614 14:50:34.214558 +0100s

XNYS

01076160355TRLO1

100

77.78

20240614 14:32:54.590340 +0100s

XNYS

01076140953TRLO1

100

77.78

20240614 14:33:24.083590 +0100s

XNYS

01076141553TRLO1

100

77.78

20240614 14:44:05.855236 +0100s

XNYS

01076152893TRLO1

100

77.77

20240614 14:41:18.509968 +0100s

XNYS

01076149877TRLO1

100

77.77

20240614 14:41:32.170863 +0100s

XNYS

01076150151TRLO1

30

77.77

20240614 14:42:17.268562 +0100s

XNYS

01076150983TRLO1

100

77.77

20240614 14:50:36.119545 +0100s

XNYS

01076160416TRLO1

100

77.77

20240614 15:00:06.149511 +0100s

XNYS

01076172361TRLO1

100

77.77

20240614 15:00:36.343971 +0100s

XNYS

01076173031TRLO1

100

77.76

20240614 14:31:55.224761 +0100s

XNYS

01076139803TRLO1

70

77.76

20240614 14:42:13.049358 +0100s

XNYS

01076150886TRLO1

100

77.75

20240614 14:45:36.400559 +0100s

XNYS

01076154790TRLO1

100

77.75

20240614 14:51:28.601096 +0100s

XNYS

01076161549TRLO1

100

77.74

20240614 14:33:27.192182 +0100s

XNYS

01076141590TRLO1

100

77.74

20240614 14:40:17.478826 +0100s

XNYS

01076148546TRLO1

100

77.74

20240614 14:45:53.975116 +0100s

XNYS

01076155125TRLO1

100

77.74

20240614 14:48:04.025273 +0100s

XNYS

01076157528TRLO1

100

77.74

20240614 14:51:30.835764 +0100s

XNYS

01076161603TRLO1

100

77.73

20240614 14:40:19.028905 +0100s

XNYS

01076148570TRLO1

100

77.72

20240614 14:40:25.030845 +0100s

XNYS

01076148652TRLO1

100

77.72

20240614 14:40:35.716620 +0100s

XNYS

01076148943TRLO1

100

77.72

20240614 14:41:36.142629 +0100s

XNYS

01076150192TRLO1

100

77.72

20240614 14:47:41.100356 +0100s

XNYS

01076157093TRLO1

100

77.72

20240614 14:48:49.538532 +0100s

XNYS

01076158350TRLO1

100

77.71

20240614 14:48:23.387955 +0100s

XNYS

01076157868TRLO1

100

77.71

20240614 14:52:21.143315 +0100s

XNYS

01076163034TRLO1

100

77.71

20240614 15:01:45.876208 +0100s

XNYS

01076174602TRLO1

100

77.7

20240614 14:47:20.581192 +0100s

XNYS

01076156741TRLO1

100

77.69

20240614 14:52:12.434638 +0100s

XNYS

01076162727TRLO1

100

77.69

20240614 15:01:46.279719 +0100s

XNYS

01076174607TRLO1

100

77.68

20240614 14:46:57.506921 +0100s

XNYS

01076156218TRLO1

100

77.68

20240614 15:00:58.566469 +0100s

XNYS

01076173493TRLO1

100

77.67

20240614 14:46:22.076767 +0100s

XNYS

01076155603TRLO1

100

77.66

20240614 14:33:50.908875 +0100s

XNYS

01076142467TRLO1

100

77.66

20240614 14:35:06.329473 +0100s

XNYS

01076143753TRLO1

100

77.65

20240614 14:35:11.468333 +0100s

XNYS

01076143835TRLO1

100

77.65

20240614 15:02:06.415436 +0100s

XNYS

01076174923TRLO1

100

77.64

20240614 14:34:00.801684 +0100s

XNYS

01076142629TRLO1

100

77.61

20240614 15:02:33.371047 +0100s

XNYS

01076175533TRLO1

70

77.61

20240614 15:02:59.527277 +0100s

XNYS

01076176142TRLO1

100

77.59

20240614 14:35:18.627902 +0100s

XNYS

01076143938TRLO1

30

77.59

20240614 15:02:59.422394 +0100s

XNYS

01076176139TRLO1

100

77.58

20240614 14:35:48.543652 +0100s

XNYS

01076144341TRLO1

100

77.58

20240614 15:03:28.865905 +0100s

XNYS

01076176773TRLO1

100

77.57

20240614 14:34:19.930230 +0100s

XNYS

01076142986TRLO1

50

77.57

20240614 14:35:19.812889 +0100s

XNYS

01076143954TRLO1

50

77.57

20240614 14:35:21.158964 +0100s

XNYS

01076143968TRLO1

100

77.56

20240614 14:35:51.637952 +0100s

XNYS

01076144385TRLO1

100

77.56

20240614 15:03:51.084963 +0100s

XNYS

01076177080TRLO1

90

77.55

20240614 15:07:48.661078 +0100s

XNYS

01076181203TRLO1

100

77.55

20240614 15:08:07.063158 +0100s

XNYS

01076181507TRLO1

20

77.54

20240614 14:39:27.932073 +0100s

XNYS

01076147806TRLO1

100

77.53

20240614 15:04:05.550773 +0100s

XNYS

01076177306TRLO1

100

77.53

20240614 15:04:40.260242 +0100s

XNYS

01076177794TRLO1

100

77.53

20240614 15:05:04.867751 +0100s

XNYS

01076178111TRLO1

10

77.52

20240614 15:07:38.040239 +0100s

XNYS

01076180997TRLO1

50

77.51

20240614 14:39:13.738923 +0100s

XNYS

01076147578TRLO1

100

77.49

20240614 15:08:39.500956 +0100s

XNYS

01076181994TRLO1

100

77.48

20240614 15:10:42.915709 +0100s

XNYS

01076184212TRLO1

100

77.47

20240614 15:07:25.446034 +0100s

XNYS

01076180782TRLO1

100

77.47

20240614 15:10:40.617231 +0100s

XNYS

01076184171TRLO1

100

77.46

20240614 15:18:21.738934 +0100s

XNYS

01076192403TRLO1

100

77.45

20240614 15:11:31.501632 +0100s

XNYS

01076184894TRLO1

100

77.45

20240614 15:12:00.655702 +0100s

XNYS

01076185332TRLO1

100

77.44

20240614 14:36:02.435589 +0100s

XNYS

01076144599TRLO1

100

77.44

20240614 14:39:03.118598 +0100s

XNYS

01076147426TRLO1

30

77.44

20240614 14:39:11.409337 +0100s

XNYS

01076147553TRLO1

100

77.44

20240614 15:09:54.654623 +0100s

XNYS

01076183305TRLO1

100

77.44

20240614 15:18:32.100008 +0100s

XNYS

01076192518TRLO1

100

77.43

20240614 15:05:23.151874 +0100s

XNYS

01076178504TRLO1

100

77.43

20240614 15:08:56.231123 +0100s

XNYS

01076182228TRLO1

100

77.41

20240614 15:10:29.024640 +0100s

XNYS

01076184000TRLO1

33

77.38

20240614 15:17:19.758012 +0100s

XNYS

01076191317TRLO1

100

77.37

20240614 15:12:19.902090 +0100s

XNYS

01076185700TRLO1

100

77.37

20240614 15:16:33.611477 +0100s

XNYS

01076190591TRLO1

100

77.36

20240614 14:36:15.345627 +0100s

XNYS

01076144798TRLO1

100

77.36

20240614 15:16:15.627416 +0100s

XNYS

01076190241TRLO1

54

77.36

20240614 15:17:02.722201 +0100s

XNYS

01076191062TRLO1

100

77.36

20240614 15:18:51.964713 +0100s

XNYS

01076192864TRLO1

60

77.36

20240614 15:21:25.345316 +0100s

XNYS

01076195768TRLO1

100

77.35

20240614 15:05:59.922470 +0100s

XNYS

01076179233TRLO1

13

77.35

20240614 15:17:01.646174 +0100s

XNYS

01076191044TRLO1

44

77.35

20240614 15:17:43.893830 +0100s

XNYS

01076191625TRLO1

100

77.35

20240614 15:19:50.164559 +0100s

XNYS

01076193920TRLO1

56

77.34

20240614 15:17:45.708078 +0100s

XNYS

01076191664TRLO1

100

77.33

20240614 15:19:54.680471 +0100s

XNYS

01076194022TRLO1

100

77.33

20240614 15:21:37.904217 +0100s

XNYS

01076195952TRLO1

100

77.32

20240614 15:12:43.871452 +0100s

XNYS

01076186286TRLO1

100

77.31

20240614 15:22:02.391821 +0100s

XNYS

01076196371TRLO1

100

77.3

20240614 15:06:20.236876 +0100s

XNYS

01076179626TRLO1

100

77.3

20240614 15:06:53.616386 +0100s

XNYS

01076180186TRLO1

100

77.3

20240614 15:20:29.404498 +0100s

XNYS

01076194789TRLO1

100

77.29

20240614 14:36:29.611260 +0100s

XNYS

01076145045TRLO1

40

77.29

20240614 15:21:08.010059 +0100s

XNYS

01076195420TRLO1

90

77.27

20240614 15:13:12.825133 +0100s

XNYS

01076186868TRLO1

100

77.27

20240614 15:15:26.521776 +0100s

XNYS

01076189250TRLO1

100

77.27

20240614 15:15:34.693926 +0100s

XNYS

01076189329TRLO1

100

77.26

20240614 14:37:01.979953 +0100s

XNYS

01076145538TRLO1

100

77.26

20240614 14:37:39.269400 +0100s

XNYS

01076146229TRLO1

100

77.25

20240614 14:37:54.106348 +0100s

XNYS

01076146514TRLO1

10

77.25

20240614 15:13:08.005118 +0100s

XNYS

01076186767TRLO1

100

77.25

20240614 15:15:16.232765 +0100s

XNYS

01076189063TRLO1

100

77.23

20240614 14:36:50.996409 +0100s

XNYS

01076145423TRLO1

100

77.23

20240614 15:14:15.427018 +0100s

XNYS

01076187900TRLO1

100

77.21

20240614 14:37:20.366210 +0100s

XNYS

01076145838TRLO1

100

77.2

20240614 15:22:36.729545 +0100s

XNYS

01076196961TRLO1

100

77.19

20240614 15:24:16.397168 +0100s

XNYS

01076198488TRLO1

100

77.18

20240614 15:14:42.193431 +0100s

XNYS

01076188446TRLO1

100

77.18

20240614 15:24:41.058484 +0100s

XNYS

01076198907TRLO1

100

77.17

20240614 15:22:56.888993 +0100s

XNYS

01076197320TRLO1

100

77.17

20240614 15:25:09.904431 +0100s

XNYS

01076199382TRLO1

40

77.17

20240614 15:28:10.969921 +0100s

XNYS

01076202148TRLO1

60

77.17

20240614 15:28:20.337910 +0100s

XNYS

01076202283TRLO1

40

77.16

20240614 15:27:06.788524 +0100s

XNYS

01076201158TRLO1

60

77.16

20240614 15:27:14.600059 +0100s

XNYS

01076201316TRLO1

100

77.16

20240614 15:27:45.159411 +0100s

XNYS

01076201602TRLO1

100

77.14

20240614 15:25:45.783767 +0100s

XNYS

01076199873TRLO1

100

77.14

20240614 15:28:56.673223 +0100s

XNYS

01076202710TRLO1

100

77.13

20240614 15:26:52.398669 +0100s

XNYS

01076200920TRLO1

100

77.12

20240614 15:34:06.633628 +0100s

XNYS

01076207519TRLO1

100

77.12

20240614 15:34:41.024449 +0100s

XNYS

01076207894TRLO1

30

77.12

20240614 18:40:18.359283 +0100s

XNYS

01076320877TRLO1

77

77.11

20240614 15:26:49.267219 +0100s

XNYS

01076200848TRLO1

100

77.1

20240614 15:23:25.581247 +0100s

XNYS

01076197745TRLO1

100

77.1

20240614 18:40:40.544125 +0100s

XNYS

01076321094TRLO1

39

77.1

20240614 18:47:09.453162 +0100s

XNYS

01076323799TRLO1

61

77.1

20240614 18:47:12.566554 +0100s

XNYS

01076323826TRLO1

100

77.09

20240614 15:33:56.850394 +0100s

XNYS

01076207374TRLO1

2

77.09

20240614 15:34:57.632053 +0100s

XNYS

01076208070TRLO1

98

77.09

20240614 15:35:01.849502 +0100s

XNYS

01076208141TRLO1

100

77.09

20240614 18:38:38.097519 +0100s

XNYS

01076320288TRLO1

100

77.09

20240614 18:39:01.306105 +0100s

XNYS

01076320463TRLO1

70

77.08

20240614 18:39:55.790021 +0100s

XNYS

01076320772TRLO1

100

77.08

20240614 18:48:11.319268 +0100s

XNYS

01076324084TRLO1

4

77.07

20240614 15:26:20.464379 +0100s

XNYS

01076200498TRLO1

100

77.07

20240614 15:35:37.807687 +0100s

XNYS

01076208705TRLO1

92

77.07

20240614 18:38:29.737118 +0100s

XNYS

01076320221TRLO1

100

77.06

20240614 15:30:19.005076 +0100s

XNYS

01076203915TRLO1

100

77.06

20240614 15:36:09.057815 +0100s

XNYS

01076209340TRLO1

50

77.06

20240614 16:00:57.393179 +0100s

XNYS

01076233549TRLO1

91

77.06

20240614 18:36:23.851823 +0100s

XNYS

01076319332TRLO1

100

77.06

20240614 18:41:14.420386 +0100s

XNYS

01076321432TRLO1

100

77.06

20240614 18:46:18.533316 +0100s

XNYS

01076323458TRLO1

100

77.06

20240614 18:48:55.223687 +0100s

XNYS

01076324314TRLO1

19

77.05

20240614 15:26:06.885064 +0100s

XNYS

01076200265TRLO1

100

77.05

20240614 15:30:04.713875 +0100s

XNYS

01076203678TRLO1

100

77.05

20240614 16:00:02.628373 +0100s

XNYS

01076232763TRLO1

50

77.05

20240614 16:00:53.726779 +0100s

XNYS

01076233498TRLO1

100

77.05

20240614 18:28:06.719387 +0100s

XNYS

01076316374TRLO1

100

77.05

20240614 18:34:27.730059 +0100s

XNYS

01076318593TRLO1

99

77.05

20240614 18:35:25.706876 +0100s

XNYS

01076318959TRLO1

9

77.05

20240614 18:35:59.072465 +0100s

XNYS

01076319145TRLO1

100

77.05

20240614 18:41:50.449509 +0100s

XNYS

01076321693TRLO1

100

77.05

20240614 18:49:37.037881 +0100s

XNYS

01076324528TRLO1

100

77.05

20240614 18:50:14.170810 +0100s

XNYS

01076324695TRLO1

80

77.04

20240614 15:59:38.274314 +0100s

XNYS

01076231703TRLO1

10

77.04

20240614 15:59:38.291091 +0100s

XNYS

01076231704TRLO1

90

77.04

20240614 18:34:13.211156 +0100s

XNYS

01076318540TRLO1

100

77.04

20240614 18:34:29.808077 +0100s

XNYS

01076318611TRLO1

100

77.04

20240614 18:45:35.946924 +0100s

XNYS

01076323112TRLO1

10

77.03

20240614 15:59:38.324946 +0100s

XNYS

01076231705TRLO1

100

77.03

20240614 18:28:47.818657 +0100s

XNYS

01076316606TRLO1

100

77.03

20240614 18:29:01.646099 +0100s

XNYS

01076316671TRLO1

100

77.03

20240614 18:32:19.931390 +0100s

XNYS

01076317942TRLO1

100

77.03

20240614 18:32:42.632568 +0100s

XNYS

01076318081TRLO1

10

77.03

20240614 18:33:52.272695 +0100s

XNYS

01076318453TRLO1

1

77.03

20240614 18:35:04.912316 +0100s

XNYS

01076318774TRLO1

100

77.03

20240614 18:36:35.565663 +0100s

XNYS

01076319393TRLO1

100

77.03

20240614 18:44:25.496737 +0100s

XNYS

01076322746TRLO1

100

77.03

20240614 18:54:04.421257 +0100s

XNYS

01076326188TRLO1

100

77.02

20240614 15:29:19.119769 +0100s

XNYS

01076203090TRLO1

100

77.02

20240614 15:58:10.381107 +0100s

XNYS

01076229866TRLO1

100

77.02

20240614 18:30:48.137617 +0100s

XNYS

01076317341TRLO1

8

77.02

20240614 18:37:38.857715 +0100s

XNYS

01076319757TRLO1

100

77.02

20240614 18:45:23.551438 +0100s

XNYS

01076323027TRLO1

88

77.02

20240614 18:51:19.210760 +0100s

XNYS

01076325216TRLO1

12

77.02

20240614 18:51:57.302798 +0100s

XNYS

01076325399TRLO1

100

77.02

20240614 18:52:24.531197 +0100s

XNYS

01076325587TRLO1

100

77.01

20240614 16:01:31.861820 +0100s

XNYS

01076233958TRLO1

100

77.01

20240614 18:29:06.019655 +0100s

XNYS

01076316692TRLO1

100

77.01

20240614 18:53:14.246193 +0100s

XNYS

01076325969TRLO1

100

77

20240614 15:43:36.818883 +0100s

XNYS

01076216667TRLO1

100

77

20240614 15:58:28.243713 +0100s

XNYS

01076230120TRLO1

100

77

20240614 16:01:52.774681 +0100s

XNYS

01076234215TRLO1

100

76.99

20240614 15:36:37.188917 +0100s

XNYS

01076209819TRLO1

100

76.99

20240614 18:29:30.869929 +0100s

XNYS

01076316891TRLO1

100

76.99

20240614 18:43:31.884391 +0100s

XNYS

01076322419TRLO1

100

76.99

20240614 18:52:52.389315 +0100s

XNYS

01076325832TRLO1

100

76.98

20240614 15:57:43.270861 +0100s

XNYS

01076229442TRLO1

100

76.98

20240614 15:57:57.772921 +0100s

XNYS

01076229681TRLO1

100

76.98

20240614 18:42:37.339566 +0100s

XNYS

01076322012TRLO1

100

76.97

20240614 15:37:04.578168 +0100s

XNYS

01076210237TRLO1

100

76.97

20240614 15:55:18.123490 +0100s

XNYS

01076227366TRLO1

100

76.97

20240614 16:04:03.294269 +0100s

XNYS

01076236365TRLO1

100

76.97

20240614 18:55:40.566529 +0100s

XNYS

01076326690TRLO1

100

76.96

20240614 15:30:47.503860 +0100s

XNYS

01076204385TRLO1

100

76.96

20240614 15:54:01.839761 +0100s

XNYS

01076226002TRLO1

100

76.96

20240614 15:54:26.073635 +0100s

XNYS

01076226384TRLO1

100

76.96

20240614 15:55:37.010324 +0100s

XNYS

01076227741TRLO1

50

76.96

20240614 15:59:18.896214 +0100s

XNYS

01076231081TRLO1

50

76.96

20240614 15:59:20.348778 +0100s

XNYS

01076231120TRLO1

100

76.96

20240614 18:54:47.179874 +0100s

XNYS

01076326372TRLO1

100

76.95

20240614 15:53:20.709392 +0100s

XNYS

01076225336TRLO1

100

76.95

20240614 15:56:43.240752 +0100s

XNYS

01076228706TRLO1

100

76.95

20240614 18:56:33.016337 +0100s

XNYS

01076327106TRLO1

100

76.94

20240614 15:43:04.736275 +0100s

XNYS

01076216134TRLO1

86

76.94

20240614 16:03:08.536285 +0100s

XNYS

01076235498TRLO1

100

76.94

20240614 18:59:07.126492 +0100s

XNYS

01076327924TRLO1

21

76.94

20240614 19:03:00.534279 +0100s

XNYS

01076329305TRLO1

100

76.94

20240614 19:04:23.646239 +0100s

XNYS

01076329773TRLO1

100

76.94

20240614 19:05:32.425123 +0100s

XNYS

01076330114TRLO1

100

76.94

20240614 19:06:10.754966 +0100s

XNYS

01076330264TRLO1

100

76.93

20240614 15:32:01.097965 +0100s

XNYS

01076205593TRLO1

100

76.93

20240614 15:37:31.779997 +0100s

XNYS

01076210691TRLO1

19

76.93

20240614 15:38:09.238072 +0100s

XNYS

01076211424TRLO1

81

76.93

20240614 15:38:11.782371 +0100s

XNYS

01076211504TRLO1

84

76.93

20240614 15:38:47.305664 +0100s

XNYS

01076212095TRLO1

100

76.93

20240614 15:39:08.425586 +0100s

XNYS

01076212490TRLO1

100

76.93

20240614 15:43:01.009928 +0100s

XNYS

01076216084TRLO1

14

76.93

20240614 16:03:03.608632 +0100s

XNYS

01076235376TRLO1

100

76.93

20240614 16:04:27.529509 +0100s

XNYS

01076236700TRLO1

100

76.93

20240614 18:20:31.194236 +0100s

XNYS

01076313660TRLO1

100

76.93

20240614 18:20:32.839390 +0100s

XNYS

01076313674TRLO1

100

76.93

20240614 19:00:07.759036 +0100s

XNYS

01076328215TRLO1

100

76.93

20240614 19:55:13.220106 +0100s

XNYS

01076349318TRLO1

16

76.92

20240614 15:38:47.372699 +0100s

XNYS

01076212097TRLO1

100

76.92

20240614 16:02:40.537131 +0100s

XNYS

01076234978TRLO1

100

76.92

20240614 18:22:09.266187 +0100s

XNYS

01076314229TRLO1

100

76.92

20240614 18:23:04.303880 +0100s

XNYS

01076314613TRLO1

100

76.92

20240614 19:00:18.991770 +0100s

XNYS

01076328274TRLO1

100

76.92

20240614 19:03:00.648010 +0100s

XNYS

01076329306TRLO1

100

76.92

20240614 19:04:52.375657 +0100s

XNYS

01076329948TRLO1

100

76.92

20240614 19:07:12.900569 +0100s

XNYS

01076330638TRLO1

100

76.92

20240614 19:07:52.421376 +0100s

XNYS

01076330820TRLO1

100

76.92

20240614 19:08:31.334098 +0100s

XNYS

01076331031TRLO1

100

76.91

20240614 15:32:31.112392 +0100s

XNYS

01076206083TRLO1

51

76.91

20240614 15:44:05.337262 +0100s

XNYS

01076217112TRLO1

49

76.91

20240614 15:44:14.387190 +0100s

XNYS

01076217320TRLO1

100

76.91

20240614 16:04:55.276429 +0100s

XNYS

01076236949TRLO1

100

76.91

20240614 18:20:05.007678 +0100s

XNYS

01076313484TRLO1

100

76.91

20240614 18:57:26.966471 +0100s

XNYS

01076327336TRLO1

100

76.91

20240614 19:04:12.173791 +0100s

XNYS

01076329692TRLO1

100

76.9

20240614 15:42:13.077124 +0100s

XNYS

01076215454TRLO1

100

76.9

20240614 15:46:59.306464 +0100s

XNYS

01076219973TRLO1

100

76.9

20240614 16:05:28.756721 +0100s

XNYS

01076237747TRLO1

100

76.9

20240614 18:57:39.600012 +0100s

XNYS

01076327390TRLO1

11

76.9

20240614 19:02:13.249420 +0100s

XNYS

01076329090TRLO1

79

76.9

20240614 19:02:31.093209 +0100s

XNYS

01076329152TRLO1

100

76.9

20240614 19:09:06.029538 +0100s

XNYS

01076331281TRLO1

200

76.9

20240614 19:36:04.532472 +0100s

XNYS

01076341550TRLO1

100

76.9

20240614 19:36:09.934629 +0100s

XNYS

01076341613TRLO1

2500

76.9

20240614 19:55:14.310799 +0100s

XNYS

01076349328TRLO1

100

76.89

20240614 15:31:19.361651 +0100s

XNYS

01076204886TRLO1

100

76.89

20240614 15:32:49.636524 +0100s

XNYS

01076206374TRLO1

100

76.89

20240614 15:45:22.211356 +0100s

XNYS

01076218383TRLO1

100

76.89

20240614 15:52:46.009206 +0100s

XNYS

01076224880TRLO1

100

76.89

20240614 18:19:17.989456 +0100s

XNYS

01076313220TRLO1

89

76.89

20240614 19:01:52.979904 +0100s

XNYS

01076328897TRLO1

100

76.89

20240614 19:39:17.477442 +0100s

XNYS

01076342718TRLO1

100

76.89

20240614 20:03:57.879714 +0100s

XNYS

01076353072TRLO1

100

76.88

20240614 15:40:27.964598 +0100s

XNYS

01076214015TRLO1

100

76.88

20240614 15:47:28.454644 +0100s

XNYS

01076220436TRLO1

40

76.88

20240614 15:50:58.741655 +0100s

XNYS

01076223423TRLO1

60

76.88

20240614 15:51:03.892158 +0100s

XNYS

01076223519TRLO1

100

76.88

20240614 18:23:07.554918 +0100s

XNYS

01076314640TRLO1

100

76.88

20240614 19:39:08.175967 +0100s

XNYS

01076342630TRLO1

100

76.88

20240614 19:47:38.400732 +0100s

XNYS

01076346286TRLO1

100

76.88

20240614 19:55:15.300844 +0100s

XNYS

01076349345TRLO1

100

76.88

20240614 20:04:11.068198 +0100s

XNYS

01076353136TRLO1

100

76.87

20240614 15:39:48.162124 +0100s

XNYS

01076213057TRLO1

100

76.87

20240614 15:41:30.101932 +0100s

XNYS

01076214793TRLO1

100

76.87

20240614 15:44:46.344235 +0100s

XNYS

01076217775TRLO1

100

76.87

20240614 15:48:45.053098 +0100s

XNYS

01076221485TRLO1

100

76.87

20240614 15:50:01.085315 +0100s

XNYS

01076222431TRLO1

100

76.87

20240614 19:00:47.062121 +0100s

XNYS

01076328442TRLO1

100

76.87

20240614 19:09:48.227336 +0100s

XNYS

01076331487TRLO1

100

76.87

20240614 19:11:12.043619 +0100s

XNYS

01076331890TRLO1

100

76.87

20240614 19:11:27.468145 +0100s

XNYS

01076331981TRLO1

85

76.87

20240614 19:19:16.073432 +0100s

XNYS

01076335088TRLO1

100

76.87

20240614 19:36:12.091114 +0100s

XNYS

01076341635TRLO1

100

76.87

20240614 19:37:55.367403 +0100s

XNYS

01076342113TRLO1

100

76.86

20240614 15:41:03.656257 +0100s

XNYS

01076214498TRLO1

100

76.86

20240614 15:48:46.835134 +0100s

XNYS

01076221503TRLO1

100

76.86

20240614 15:50:23.922742 +0100s

XNYS

01076222709TRLO1

100

76.86

20240614 18:23:30.186168 +0100s

XNYS

01076314744TRLO1

15

76.86

20240614 19:19:01.699902 +0100s

XNYS

01076334969TRLO1

100

76.86

20240614 19:19:34.199691 +0100s

XNYS

01076335222TRLO1

12

76.86

20240614 19:26:32.483968 +0100s

XNYS

01076337921TRLO1

88

76.86

20240614 19:27:03.803817 +0100s

XNYS

01076338104TRLO1

100

76.86

20240614 19:27:19.392073 +0100s

XNYS

01076338186TRLO1

100

76.86

20240614 19:29:07.005406 +0100s

XNYS

01076338815TRLO1

100

76.86

20240614 19:36:26.844622 +0100s

XNYS

01076341692TRLO1

100

76.86

20240614 20:03:53.031942 +0100s

XNYS

01076353031TRLO1

100

76.86

20240614 20:04:52.299817 +0100s

XNYS

01076353394TRLO1

100

76.86

20240614 20:06:40.347705 +0100s

XNYS

01076354144TRLO1

100

76.85

20240614 15:51:48.606218 +0100s

XNYS

01076224042TRLO1

100

76.85

20240614 16:06:04.254942 +0100s

XNYS

01076238102TRLO1

100

76.85

20240614 18:24:35.003535 +0100s

XNYS

01076315225TRLO1

100

76.85

20240614 19:12:02.006494 +0100s

XNYS

01076332176TRLO1

100

76.85

20240614 19:13:09.861902 +0100s

XNYS

01076332480TRLO1

100

76.85

20240614 19:17:29.164733 +0100s

XNYS

01076334199TRLO1

100

76.85

20240614 19:38:05.613620 +0100s

XNYS

01076342229TRLO1

200

76.85

20240614 19:46:23.461529 +0100s

XNYS

01076345919TRLO1

31

76.85

20240614 19:47:44.971942 +0100s

XNYS

01076346307TRLO1

100

76.85

20240614 20:03:20.450749 +0100s

XNYS

01076352815TRLO1

100

76.85

20240614 20:06:00.316398 +0100s

XNYS

01076353854TRLO1

100

76.85

20240614 20:07:51.639938 +0100s

XNYS

01076354711TRLO1

100

76.84

20240614 15:46:27.147568 +0100s

XNYS

01076219414TRLO1

95

76.84

20240614 15:49:59.039817 +0100s

XNYS

01076222389TRLO1

100

76.84

20240614 15:52:17.067841 +0100s

XNYS

01076224464TRLO1

100

76.84

20240614 19:13:23.883947 +0100s

XNYS

01076332569TRLO1

100

76.84

20240614 19:17:40.208753 +0100s

XNYS

01076334262TRLO1

100

76.84

20240614 19:18:32.965089 +0100s

XNYS

01076334640TRLO1

9

76.84

20240614 19:25:50.718112 +0100s

XNYS

01076337703TRLO1

91

76.84

20240614 19:26:14.212967 +0100s

XNYS

01076337844TRLO1

100

76.84

20240614 19:28:12.151805 +0100s

XNYS

01076338484TRLO1

100

76.84

20240614 19:36:47.741949 +0100s

XNYS

01076341827TRLO1

100

76.84

20240614 19:40:19.948005 +0100s

XNYS

01076343102TRLO1

69

76.84

20240614 19:47:47.029498 +0100s

XNYS

01076346327TRLO1

100

76.84

20240614 20:05:19.312972 +0100s

XNYS

01076353632TRLO1

100

76.84

20240614 20:07:07.631568 +0100s

XNYS

01076354354TRLO1

100

76.84

20240614 20:08:31.809210 +0100s

XNYS

01076354981TRLO1

100

76.83

20240614 15:45:54.194510 +0100s

XNYS

01076218912TRLO1

100

76.83

20240614 18:16:23.391460 +0100s

XNYS

01076311890TRLO1

100

76.83

20240614 18:16:25.119984 +0100s

XNYS

01076311918TRLO1

100

76.83

20240614 18:16:31.353882 +0100s

XNYS

01076311969TRLO1

100

76.83

20240614 19:14:13.047648 +0100s

XNYS

01076332762TRLO1

100

76.83

20240614 19:21:38.689990 +0100s

XNYS

01076335979TRLO1

100

76.83

20240614 19:29:18.470760 +0100s

XNYS

01076338853TRLO1

100

76.83

20240614 19:36:56.655283 +0100s

XNYS

01076341872TRLO1

100

76.83

20240614 19:37:17.608706 +0100s

XNYS

01076341958TRLO1

100

76.83

20240614 19:55:56.473461 +0100s

XNYS

01076349667TRLO1

100

76.82

20240614 16:15:48.440040 +0100s

XNYS

01076245806TRLO1

100

76.82

20240614 19:20:17.301404 +0100s

XNYS

01076335498TRLO1

71

76.82

20240614 19:25:06.881252 +0100s

XNYS

01076337395TRLO1

100

76.82

20240614 19:25:24.215548 +0100s

XNYS

01076337544TRLO1

100

76.82

20240614 19:52:34.552092 +0100s

XNYS

01076348072TRLO1

100

76.82

20240614 19:53:27.154635 +0100s

XNYS

01076348446TRLO1

100

76.82

20240614 19:53:32.334561 +0100s

XNYS

01076348482TRLO1

100

76.82

20240614 19:56:34.164687 +0100s

XNYS

01076350006TRLO1

55

76.82

20240614 19:59:47.489898 +0100s

XNYS

01076351515TRLO1

45

76.82

20240614 19:59:50.318705 +0100s

XNYS

01076351534TRLO1

9

76.82

20240614 20:00:41.686394 +0100s

XNYS

01076351840TRLO1

25

76.82

20240614 20:00:41.721327 +0100s

XNYS

01076351841TRLO1

100

76.81

20240614 16:06:41.108333 +0100s

XNYS

01076238667TRLO1

55

76.81

20240614 16:07:29.993558 +0100s

XNYS

01076239356TRLO1

100

76.81

20240614 16:12:35.997717 +0100s

XNYS

01076243295TRLO1

100

76.81

20240614 16:13:19.478010 +0100s

XNYS

01076243870TRLO1

100

76.81

20240614 18:17:31.024615 +0100s

XNYS

01076312408TRLO1

100

76.81

20240614 18:25:32.792258 +0100s

XNYS

01076315567TRLO1

100

76.81

20240614 19:21:06.628689 +0100s

XNYS

01076335805TRLO1

100

76.81

20240614 19:22:24.852285 +0100s

XNYS

01076336294TRLO1

100

76.81

20240614 19:30:14.059383 +0100s

XNYS

01076339148TRLO1

33

76.81

20240614 19:41:14.189061 +0100s

XNYS

01076343429TRLO1

67

76.81

20240614 19:41:17.237347 +0100s

XNYS

01076343459TRLO1

100

76.81

20240614 19:47:56.967647 +0100s

XNYS

01076346383TRLO1

100

76.81

20240614 19:49:17.749502 +0100s

XNYS

01076346906TRLO1

66

76.81

20240614 20:01:07.673973 +0100s

XNYS

01076352059TRLO1

100

76.81

20240614 20:01:13.901747 +0100s

XNYS

01076352097TRLO1

5

76.8

20240614 15:49:20.420471 +0100s

XNYS

01076221846TRLO1

45

76.8

20240614 16:07:25.902578 +0100s

XNYS

01076239305TRLO1

100

76.8

20240614 16:11:44.391797 +0100s

XNYS

01076242567TRLO1

9

76.8

20240614 19:15:52.411492 +0100s

XNYS

01076333264TRLO1

91

76.8

20240614 19:15:58.970324 +0100s

XNYS

01076333336TRLO1

100

76.8

20240614 19:23:38.120584 +0100s

XNYS

01076336808TRLO1

29

76.8

20240614 19:24:41.405197 +0100s

XNYS

01076337200TRLO1

100

76.8

20240614 19:33:28.017407 +0100s

XNYS

01076340652TRLO1

100

76.8

20240614 19:41:31.742152 +0100s

XNYS

01076343538TRLO1

100

76.8

20240614 19:48:24.331031 +0100s

XNYS

01076346582TRLO1

100

76.8

20240614 19:57:08.262865 +0100s

XNYS

01076350273TRLO1

100

76.8

20240614 19:58:43.430314 +0100s

XNYS

01076351112TRLO1

100

76.8

20240614 19:59:44.089034 +0100s

XNYS

01076351483TRLO1

100

76.8

20240614 20:00:16.239921 +0100s

XNYS

01076351691TRLO1

100

76.8

20240614 20:08:58.209345 +0100s

XNYS

01076355194TRLO1

100

76.8

20240614 20:10:04.490082 +0100s

XNYS

01076355936TRLO1

100

76.8

20240614 20:11:41.353760 +0100s

XNYS

01076356795TRLO1

100

76.79

20240614 16:16:25.756261 +0100s

XNYS

01076246489TRLO1

100

76.79

20240614 19:15:04.500816 +0100s

XNYS

01076332971TRLO1

100

76.79

20240614 19:16:29.963969 +0100s

XNYS

01076333616TRLO1

100

76.79

20240614 19:23:43.114602 +0100s

XNYS

01076336865TRLO1

100

76.79

20240614 19:42:07.501018 +0100s

XNYS

01076343805TRLO1

100

76.79

20240614 19:48:55.308402 +0100s

XNYS

01076346757TRLO1

100

76.79

20240614 19:54:05.564698 +0100s

XNYS

01076348667TRLO1

100

76.79

20240614 20:10:18.592690 +0100s

XNYS

01076356071TRLO1

100

76.78

20240614 16:13:46.619730 +0100s

XNYS

01076244026TRLO1

100

76.78

20240614 16:15:21.110205 +0100s

XNYS

01076245397TRLO1

100

76.78

20240614 18:24:51.608613 +0100s

XNYS

01076315327TRLO1

100

76.78

20240614 19:44:03.293073 +0100s

XNYS

01076344817TRLO1

100

76.78

20240614 19:51:24.398947 +0100s

XNYS

01076347614TRLO1

100

76.78

20240614 20:12:30.763112 +0100s

XNYS

01076357213TRLO1

100

76.77

20240614 18:12:56.022157 +0100s

XNYS

01076310609TRLO1

100

76.77

20240614 18:13:14.507966 +0100s

XNYS

01076310710TRLO1

100

76.77

20240614 19:31:05.731624 +0100s

XNYS

01076339581TRLO1

100

76.77

20240614 19:42:44.548081 +0100s

XNYS

01076344017TRLO1

100

76.77

20240614 19:50:02.144327 +0100s

XNYS

01076347113TRLO1

100

76.77

20240614 19:51:12.293927 +0100s

XNYS

01076347547TRLO1

100

76.77

20240614 20:01:51.375467 +0100s

XNYS

01076352256TRLO1

100

76.77

20240614 20:10:40.140348 +0100s

XNYS

01076356295TRLO1

100

76.77

20240614 20:11:47.439229 +0100s

XNYS

01076356851TRLO1

100

76.77

20240614 20:12:51.429846 +0100s

XNYS

01076357411TRLO1

100

76.76

20240614 16:14:17.826221 +0100s

XNYS

01076244480TRLO1

100

76.76

20240614 18:14:21.380320 +0100s

XNYS

01076311063TRLO1

100

76.76

20240614 19:43:15.478725 +0100s

XNYS

01076344246TRLO1

100

76.75

20240614 16:08:10.567853 +0100s

XNYS

01076239810TRLO1

100

76.75

20240614 16:11:07.224902 +0100s

XNYS

01076242107TRLO1

100

76.75

20240614 16:16:48.569416 +0100s

XNYS

01076246744TRLO1

100

76.75

20240614 16:21:17.451197 +0100s

XNYS

01076250682TRLO1

100

76.75

20240614 20:14:31.908238 +0100s

XNYS

01076358146TRLO1

100

76.74

20240614 16:09:21.447538 +0100s

XNYS

01076240634TRLO1

100

76.74

20240614 17:53:11.647304 +0100s

XNYS

01076303090TRLO1

90

76.74

20240614 18:11:47.994011 +0100s

XNYS

01076310074TRLO1

100

76.74

20240614 18:12:23.488926 +0100s

XNYS

01076310299TRLO1

100

76.74

20240614 19:57:47.210060 +0100s

XNYS

01076350653TRLO1

100

76.74

20240614 20:14:43.089400 +0100s

XNYS

01076358274TRLO1

100

76.74

20240614 20:28:30.742617 +0100s

XNYS

01076365452TRLO1

100

76.73

20240614 16:08:41.507554 +0100s

XNYS

01076240210TRLO1

100

76.73

20240614 16:19:37.700022 +0100s

XNYS

01076249006TRLO1

98

76.73

20240614 18:04:08.872931 +0100s

XNYS

01076306571TRLO1

100

76.73

20240614 20:13:26.818839 +0100s

XNYS

01076357704TRLO1

100

76.73

20240614 20:28:20.897222 +0100s

XNYS

01076365386TRLO1

100

76.72

20240614 16:10:38.529633 +0100s

XNYS

01076241745TRLO1

63

76.72

20240614 16:19:24.808739 +0100s

XNYS

01076248862TRLO1

100

76.72

20240614 17:50:58.996634 +0100s

XNYS

01076302518TRLO1

100

76.72

20240614 17:51:30.311501 +0100s

XNYS

01076302684TRLO1

100

76.72

20240614 17:52:33.626277 +0100s

XNYS

01076302924TRLO1

100

76.72

20240614 18:01:17.585692 +0100s

XNYS

01076305752TRLO1

100

76.72

20240614 18:04:34.271447 +0100s

XNYS

01076306686TRLO1

100

76.72

20240614 18:07:30.119513 +0100s

XNYS

01076308108TRLO1

10

76.72

20240614 18:11:08.822401 +0100s

XNYS

01076309794TRLO1

100

76.72

20240614 20:26:36.790121 +0100s

XNYS

01076364378TRLO1

100

76.72

20240614 20:28:57.529470 +0100s

XNYS

01076365675TRLO1

100

76.71

20240614 16:17:25.763535 +0100s

XNYS

01076247261TRLO1

100

76.71

20240614 17:22:27.924759 +0100s

XNYS

01076292330TRLO1

100

76.71

20240614 17:50:05.431934 +0100s

XNYS

01076302286TRLO1

100

76.71

20240614 17:53:46.678343 +0100s

XNYS

01076303252TRLO1

2

76.71

20240614 18:03:09.726276 +0100s

XNYS

01076306267TRLO1

100

76.71

20240614 18:04:38.848574 +0100s

XNYS

01076306709TRLO1

100

76.71

20240614 18:07:41.597391 +0100s

XNYS

01076308200TRLO1

100

76.7

20240614 17:58:15.235065 +0100s

XNYS

01076304699TRLO1

100

76.7

20240614 17:58:47.014474 +0100s

XNYS

01076304904TRLO1

100

76.7

20240614 17:58:55.151995 +0100s

XNYS

01076304957TRLO1

100

76.7

20240614 18:00:30.248546 +0100s

XNYS

01076305461TRLO1

100

76.7

20240614 18:08:23.647384 +0100s

XNYS

01076308571TRLO1

100

76.7

20240614 18:09:54.708076 +0100s

XNYS

01076309162TRLO1

50

76.7

20240614 20:16:38.553958 +0100s

XNYS

01076359345TRLO1

100

76.7

20240614 20:26:18.901545 +0100s

XNYS

01076364187TRLO1

100

76.7

20240614 20:30:23.505852 +0100s

XNYS

01076366670TRLO1

100

76.69

20240614 16:09:46.604262 +0100s

XNYS

01076241059TRLO1

100

76.69

20240614 16:18:21.803527 +0100s

XNYS

01076247996TRLO1

100

76.69

20240614 16:19:59.840879 +0100s

XNYS

01076249314TRLO1

100

76.69

20240614 17:59:33.148550 +0100s

XNYS

01076305110TRLO1

100

76.69

20240614 18:05:05.491424 +0100s

XNYS

01076306854TRLO1

50

76.69

20240614 20:16:38.131677 +0100s

XNYS

01076359339TRLO1

100

76.69

20240614 20:17:16.659061 +0100s

XNYS

01076359652TRLO1

100

76.69

20240614 20:18:46.491252 +0100s

XNYS

01076360288TRLO1

100

76.69

20240614 20:27:28.821375 +0100s

XNYS

01076365008TRLO1

100

76.69

20240614 20:27:38.205500 +0100s

XNYS

01076365047TRLO1

100

76.69

20240614 20:29:26.906899 +0100s

XNYS

01076365921TRLO1

100

76.69

20240614 20:30:40.132675 +0100s

XNYS

01076366894TRLO1

100

76.68

20240614 16:20:37.994607 +0100s

XNYS

01076249897TRLO1

100

76.68

20240614 18:05:47.406966 +0100s

XNYS

01076307035TRLO1

100

76.68

20240614 20:15:03.072006 +0100s

XNYS

01076358567TRLO1

100

76.68

20240614 20:16:33.102537 +0100s

XNYS

01076359276TRLO1

100

76.68

20240614 20:18:17.938309 +0100s

XNYS

01076360092TRLO1

100

76.68

20240614 20:29:51.948750 +0100s

XNYS

01076366268TRLO1

37

76.67

20240614 16:18:50.354668 +0100s

XNYS

01076248360TRLO1

100

76.67

20240614 16:21:57.992736 +0100s

XNYS

01076251481TRLO1

100

76.67

20240614 16:24:16.657945 +0100s

XNYS

01076253574TRLO1

100

76.67

20240614 17:21:45.413516 +0100s

XNYS

01076292105TRLO1

100

76.67

20240614 17:48:51.823699 +0100s

XNYS

01076301943TRLO1

100

76.67

20240614 18:09:05.009717 +0100s

XNYS

01076308832TRLO1

100

76.67

20240614 20:17:41.223299 +0100s

XNYS

01076359769TRLO1

100

76.67

20240614 20:19:55.700611 +0100s

XNYS

01076360763TRLO1

100

76.67

20240614 20:20:28.366046 +0100s

XNYS

01076361035TRLO1

100

76.66

20240614 17:24:10.654950 +0100s

XNYS

01076292942TRLO1

100

76.66

20240614 17:45:35.583997 +0100s

XNYS

01076300758TRLO1

12

76.66

20240614 18:02:46.968957 +0100s

XNYS

01076306159TRLO1

88

76.66

20240614 18:02:55.374086 +0100s

XNYS

01076306203TRLO1

100

76.66

20240614 20:15:30.989739 +0100s

XNYS

01076358753TRLO1

100

76.65

20240614 17:24:49.950814 +0100s

XNYS

01076293181TRLO1

151

76.65

20240614 17:41:24.458115 +0100s

XNYS

01076299442TRLO1

100

76.65

20240614 17:48:57.207562 +0100s

XNYS

01076301973TRLO1

100

76.65

20240614 20:19:09.904346 +0100s

XNYS

01076360461TRLO1

100

76.65

20240614 20:26:07.223264 +0100s

XNYS

01076364084TRLO1

100

76.65

20240614 20:31:10.609032 +0100s

XNYS

01076367202TRLO1

100

76.64

20240614 16:25:05.253975 +0100s

XNYS

01076254433TRLO1

200

76.64

20240614 17:56:46.552305 +0100s

XNYS

01076304230TRLO1

100

76.64

20240614 20:31:53.964069 +0100s

XNYS

01076367600TRLO1

100

76.64

20240614 20:37:10.496011 +0100s

XNYS

01076371223TRLO1

100

76.63

20240614 16:40:58.845019 +0100s

XNYS

01076267544TRLO1

100

76.63

20240614 17:45:54.442573 +0100s

XNYS

01076300856TRLO1

100

76.63

20240614 20:38:44.307535 +0100s

XNYS

01076372309TRLO1

100

76.63

20240614 20:39:47.246770 +0100s

XNYS

01076372996TRLO1

100

76.62

20240614 16:22:42.645425 +0100s

XNYS

01076252140TRLO1

100

76.62

20240614 16:38:28.455235 +0100s

XNYS

01076266459TRLO1

73

76.62

20240614 17:00:42.039629 +0100s

XNYS

01076281059TRLO1

100

76.62

20240614 17:23:35.948221 +0100s

XNYS

01076292734TRLO1

100

76.62

20240614 17:37:07.106609 +0100s

XNYS

01076297894TRLO1

200

76.62

20240614 17:45:21.590730 +0100s

XNYS

01076300695TRLO1

100

76.62

20240614 17:47:28.482976 +0100s

XNYS

01076301410TRLO1

100

76.62

20240614 17:55:58.101080 +0100s

XNYS

01076304020TRLO1

100

76.62

20240614 20:20:56.472971 +0100s

XNYS

01076361313TRLO1

50

76.61

20240614 16:23:13.660197 +0100s

XNYS

01076252713TRLO1

50

76.61

20240614 16:23:14.952601 +0100s

XNYS

01076252733TRLO1

30

76.61

20240614 16:25:52.767272 +0100s

XNYS

01076255282TRLO1

70

76.61

20240614 16:26:27.738890 +0100s

XNYS

01076255803TRLO1

100

76.61

20240614 16:26:30.134970 +0100s

XNYS

01076255857TRLO1

100

76.61

20240614 16:27:07.700496 +0100s

XNYS

01076256659TRLO1

100

76.61

20240614 16:27:39.354381 +0100s

XNYS

01076257081TRLO1

100

76.61

20240614 16:38:38.146688 +0100s

XNYS

01076266530TRLO1

100

76.61

20240614 16:38:59.107897 +0100s

XNYS

01076266663TRLO1

100

76.61

20240614 16:41:44.323656 +0100s

XNYS

01076267873TRLO1

100

76.61

20240614 17:01:26.370453 +0100s

XNYS

01076281397TRLO1

100

76.61

20240614 17:01:28.579705 +0100s

XNYS

01076281403TRLO1

100

76.61

20240614 20:24:14.403666 +0100s

XNYS

01076362974TRLO1

100

76.61

20240614 20:35:18.976271 +0100s

XNYS

01076369976TRLO1

100

76.61

20240614 20:35:44.996604 +0100s

XNYS

01076370272TRLO1

100

76.6

20240614 16:40:02.832172 +0100s

XNYS

01076267094TRLO1

100

76.6

20240614 16:40:17.791714 +0100s

XNYS

01076267197TRLO1

25

76.6

20240614 17:26:13.268709 +0100s

XNYS

01076293742TRLO1

100

76.6

20240614 17:27:46.740837 +0100s

XNYS

01076294396TRLO1

100

76.6

20240614 20:21:14.347569 +0100s

XNYS

01076361502TRLO1

100

76.6

20240614 20:32:57.915193 +0100s

XNYS

01076368200TRLO1

100

76.6

20240614 20:34:01.694696 +0100s

XNYS

01076369070TRLO1

100

76.59

20240614 16:25:16.734196 +0100s

XNYS

01076254729TRLO1

100

76.59

20240614 16:36:30.590491 +0100s

XNYS

01076265037TRLO1

1

76.59

20240614 16:45:28.885987 +0100s

XNYS

01076270086TRLO1

99

76.59

20240614 16:45:33.237335 +0100s

XNYS

01076270099TRLO1

100

76.59

20240614 17:02:16.939519 +0100s

XNYS

01076281697TRLO1

100

76.59

20240614 17:26:02.099923 +0100s

XNYS

01076293651TRLO1

75

76.59

20240614 17:26:09.179753 +0100s

XNYS

01076293728TRLO1

97

76.59

20240614 17:27:04.530647 +0100s

XNYS

01076294095TRLO1

100

76.59

20240614 17:38:04.817937 +0100s

XNYS

01076298228TRLO1

100

76.59

20240614 17:38:49.199532 +0100s

XNYS

01076298408TRLO1

149

76.59

20240614 17:40:21.783869 +0100s

XNYS

01076298868TRLO1

100

76.59

20240614 17:42:56.824124 +0100s

XNYS

01076299895TRLO1

100

76.59

20240614 20:21:48.318689 +0100s

XNYS

01076361775TRLO1

100

76.59

20240614 20:22:24.680747 +0100s

XNYS

01076362069TRLO1

100

76.59

20240614 20:23:12.168811 +0100s

XNYS

01076362393TRLO1

100

76.59

20240614 20:24:03.182182 +0100s

XNYS

01076362876TRLO1

100

76.59

20240614 20:34:17.348803 +0100s

XNYS

01076369220TRLO1

100

76.59

20240614 20:36:31.499848 +0100s

XNYS

01076370699TRLO1

100

76.58

20240614 16:42:24.391610 +0100s

XNYS

01076268517TRLO1

100

76.58

20240614 16:44:06.795512 +0100s

XNYS

01076269466TRLO1

100

76.58

20240614 17:01:41.296886 +0100s

XNYS

01076281484TRLO1

100

76.58

20240614 17:02:00.629800 +0100s

XNYS

01076281585TRLO1

100

76.58

20240614 17:36:25.819137 +0100s

XNYS

01076297725TRLO1

10

76.58

20240614 17:41:37.141264 +0100s

XNYS

01076299495TRLO1

3

76.58

20240614 17:41:52.059392 +0100s

XNYS

01076299557TRLO1

87

76.58

20240614 17:42:25.968510 +0100s

XNYS

01076299769TRLO1

100

76.58

20240614 17:47:37.785219 +0100s

XNYS

01076301476TRLO1

100

76.58

20240614 20:23:01.987287 +0100s

XNYS

01076362327TRLO1

100

76.58

20240614 20:25:03.718536 +0100s

XNYS

01076363539TRLO1

100

76.58

20240614 20:25:12.505301 +0100s

XNYS

01076363622TRLO1

100

76.58

20240614 20:38:03.958822 +0100s

XNYS

01076371894TRLO1

100

76.57

20240614 16:36:05.800809 +0100s

XNYS

01076264881TRLO1

100

76.57

20240614 16:37:06.517206 +0100s

XNYS

01076265818TRLO1

100

76.57

20240614 16:45:15.699661 +0100s

XNYS

01076270024TRLO1

100

76.57

20240614 16:45:44.036135 +0100s

XNYS

01076270170TRLO1

3

76.57

20240614 17:27:02.618560 +0100s

XNYS

01076294040TRLO1

100

76.57

20240614 17:35:31.679501 +0100s

XNYS

01076297462TRLO1

100

76.56

20240614 16:28:35.430194 +0100s

XNYS

01076258025TRLO1

100

76.56

20240614 16:29:02.810065 +0100s

XNYS

01076258445TRLO1

100

76.56

20240614 16:29:34.836897 +0100s

XNYS

01076258993TRLO1

27

76.56

20240614 16:59:03.657738 +0100s

XNYS

01076280463TRLO1

100

76.56

20240614 17:02:50.436256 +0100s

XNYS

01076282160TRLO1

100

76.56

20240614 17:04:36.712520 +0100s

XNYS

01076283289TRLO1

100

76.56

20240614 17:05:10.373383 +0100s

XNYS

01076283486TRLO1

100

76.56

20240614 17:20:51.754912 +0100s

XNYS

01076291806TRLO1

100

76.55

20240614 16:30:13.803140 +0100s

XNYS

01076259688TRLO1

100

76.55

20240614 16:47:02.059854 +0100s

XNYS

01076270905TRLO1

100

76.55

20240614 16:47:22.236848 +0100s

XNYS

01076271578TRLO1

100

76.55

20240614 17:11:12.985850 +0100s

XNYS

01076286985TRLO1

100

76.54

20240614 17:05:41.848345 +0100s

XNYS

01076283757TRLO1

100

76.54

20240614 17:05:52.928274 +0100s

XNYS

01076283826TRLO1

100

76.54

20240614 17:07:07.776580 +0100s

XNYS

01076284713TRLO1

100

76.54

20240614 17:10:53.532576 +0100s

XNYS

01076286787TRLO1

405

76.54

20240614 20:43:56.561150 +0100s

XNYS

01076376395TRLO1

100

76.53

20240614 16:44:09.335351 +0100s

XNYS

01076269506TRLO1

100

76.53

20240614 17:07:13.315151 +0100s

XNYS

01076284763TRLO1

100

76.53

20240614 17:11:49.772939 +0100s

XNYS

01076287335TRLO1

100

76.53

20240614 17:15:18.030356 +0100s

XNYS

01076288662TRLO1

14

76.53

20240614 17:28:43.482605 +0100s

XNYS

01076294745TRLO1

86

76.53

20240614 17:28:58.422271 +0100s

XNYS

01076294892TRLO1

100

76.52

20240614 16:30:58.037417 +0100s

XNYS

01076260298TRLO1

100

76.52

20240614 17:34:48.388136 +0100s

XNYS

01076297142TRLO1

2

76.52

20240614 20:44:17.366951 +0100s

XNYS

01076376648TRLO1

100

76.51

20240614 16:52:14.565421 +0100s

XNYS

01076275535TRLO1

100

76.51

20240614 16:56:43.745923 +0100s

XNYS

01076279427TRLO1

100

76.51

20240614 16:57:54.368855 +0100s

XNYS

01076279883TRLO1

74

76.51

20240614 17:30:10.317024 +0100s

XNYS

01076295494TRLO1

100

76.51

20240614 17:31:17.476171 +0100s

XNYS

01076295928TRLO1

100

76.5

20240614 16:47:52.468402 +0100s

XNYS

01076273113TRLO1

100

76.5

20240614 16:55:12.820480 +0100s

XNYS

01076277154TRLO1

100

76.5

20240614 16:57:28.625993 +0100s

XNYS

01076279757TRLO1

100

76.5

20240614 17:13:10.329126 +0100s

XNYS

01076287836TRLO1

100

76.5

20240614 17:15:44.768532 +0100s

XNYS

01076288791TRLO1

100

76.5

20240614 17:31:35.864080 +0100s

XNYS

01076296039TRLO1

35

76.5

20240614 17:32:38.436341 +0100s

XNYS

01076296381TRLO1

100

76.5

20240614 17:32:41.625439 +0100s

XNYS

01076296388TRLO1

100

76.49

20240614 16:31:44.613724 +0100s

XNYS

01076260794TRLO1

100

76.49

20240614 16:52:17.126715 +0100s

XNYS

01076275553TRLO1

100

76.49

20240614 17:09:24.989008 +0100s

XNYS

01076286141TRLO1

100

76.49

20240614 17:09:42.797772 +0100s

XNYS

01076286292TRLO1

100

76.49

20240614 17:13:24.885770 +0100s

XNYS

01076287951TRLO1

100

76.49

20240614 17:15:53.819829 +0100s

XNYS

01076288818TRLO1

65

76.49

20240614 17:31:54.847208 +0100s

XNYS

01076296093TRLO1

100

76.48

20240614 16:32:31.110271 +0100s

XNYS

01076261163TRLO1

100

76.48

20240614 17:34:10.688990 +0100s

XNYS

01076296922TRLO1

100

76.47

20240614 16:32:59.171312 +0100s

XNYS

01076261442TRLO1

100

76.47

20240614 16:35:01.258614 +0100s

XNYS

01076263073TRLO1

100

76.47

20240614 16:54:21.471465 +0100s

XNYS

01076276469TRLO1

26

76.47

20240614 17:29:20.245355 +0100s

XNYS

01076295040TRLO1

100

76.47

20240614 17:33:18.946121 +0100s

XNYS

01076296631TRLO1

100

76.46

20240614 16:52:57.287526 +0100s

XNYS

01076275775TRLO1

100

76.46

20240614 16:53:28.060765 +0100s

XNYS

01076276140TRLO1

100

76.46

20240614 16:55:47.719572 +0100s

XNYS

01076277337TRLO1

100

76.45

20240614 16:33:45.868605 +0100s

XNYS

01076261868TRLO1

100

76.45

20240614 17:08:01.353027 +0100s

XNYS

01076285528TRLO1

100

76.45

20240614 17:16:21.721739 +0100s

XNYS

01076289035TRLO1

100

76.44

20240614 16:48:52.264648 +0100s

XNYS

01076273760TRLO1

100

76.43

20240614 16:33:58.398306 +0100s

XNYS

01076262001TRLO1

100

76.43

20240614 16:51:27.826097 +0100s

XNYS

01076275227TRLO1

5

76.41

20240614 16:49:22.330243 +0100s

XNYS

01076274086TRLO1

95

76.41

20240614 16:49:27.905039 +0100s

XNYS

01076274151TRLO1

100

76.4

20240614 17:17:03.184598 +0100s

XNYS

01076289400TRLO1

100

76.38

20240614 16:49:57.914039 +0100s

XNYS

01076274291TRLO1

100

76.37

20240614 16:34:29.644516 +0100s

XNYS

01076262268TRLO1

100

76.31

20240614 17:18:01.318040 +0100s

XNYS

01076289756TRLO1

100

76.29

20240614 17:20:08.074560 +0100s

XNYS

01076291472TRLO1

100

76.27

20240614 17:18:45.342128 +0100s

XNYS

01076289996TRLO1

100

76.24

20240614 17:19:17.245518 +0100s

XNYS

01076290243TRLO1

 

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
 
 
POSQKOBKOBKKPAD
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