RNS Number : 0176Y
CRH PLC
26 July 2024
 

26th July 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 25th July 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

62,651

$79.8061

$81.28

$78.15

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 682,838,684 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,144,948 of its ordinary shares in treasury, which represents 5.683% 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 25th July 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:

25th July 2024


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$79.8061

62,651

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

46

81.28

20240725 18:03:01.704605 +0100s

XNYS

01086916718TRLO1

100

81.28

20240725 18:09:38.368763 +0100s

XNYS

01086918998TRLO1

100

81.27

20240725 18:03:02.687149 +0100s

XNYS

01086916738TRLO1

100

81.27

20240725 18:07:01.002688 +0100s

XNYS

01086918380TRLO1

100

81.27

20240725 18:09:59.380436 +0100s

XNYS

01086919070TRLO1

100

81.26

20240725 18:06:22.737623 +0100s

XNYS

01086918170TRLO1

100

81.26

20240725 18:10:30.597672 +0100s

XNYS

01086919210TRLO1

100

81.26

20240725 18:11:12.099901 +0100s

XNYS

01086919469TRLO1

54

81.25

20240725 18:02:35.915662 +0100s

XNYS

01086916276TRLO1

100

81.25

20240725 18:03:37.472730 +0100s

XNYS

01086917346TRLO1

100

81.25

20240725 18:04:27.063709 +0100s

XNYS

01086917693TRLO1

100

81.25

20240725 18:11:16.963770 +0100s

XNYS

01086919484TRLO1

100

81.22

20240725 18:05:55.937158 +0100s

XNYS

01086918080TRLO1

100

81.2

20240725 18:13:24.046649 +0100s

XNYS

01086920247TRLO1

100

81.18

20240725 18:13:33.706614 +0100s

XNYS

01086920297TRLO1

100

81.17

20240725 18:11:51.281383 +0100s

XNYS

01086919802TRLO1

100

81.14

20240725 18:14:11.489958 +0100s

XNYS

01086920485TRLO1

100

81.14

20240725 18:15:17.536031 +0100s

XNYS

01086920772TRLO1

100

81.1

20240725 17:56:46.031249 +0100s

XNYS

01086913820TRLO1

10

81.1

20240725 17:57:18.450563 +0100s

XNYS

01086914012TRLO1

90

81.1

20240725 17:57:20.733091 +0100s

XNYS

01086914021TRLO1

100

81.1

20240725 18:00:44.786281 +0100s

XNYS

01086915107TRLO1

100

81.1

20240725 18:01:18.635501 +0100s

XNYS

01086915224TRLO1

100

81.09

20240725 18:16:57.432581 +0100s

XNYS

01086921227TRLO1

100

81.08

20240725 17:49:58.208105 +0100s

XNYS

01086912035TRLO1

100

81.08

20240725 17:50:42.563252 +0100s

XNYS

01086912239TRLO1

100

81.07

20240725 17:57:54.578546 +0100s

XNYS

01086914144TRLO1

100

81.06

20240725 17:56:14.134811 +0100s

XNYS

01086913693TRLO1

100

81.05

20240725 17:48:28.360420 +0100s

XNYS

01086911629TRLO1

100

81.05

20240725 17:59:44.027384 +0100s

XNYS

01086914595TRLO1

100

81.05

20240725 18:15:47.552164 +0100s

XNYS

01086920894TRLO1

100

81.04

20240725 17:58:52.055596 +0100s

XNYS

01086914354TRLO1

100

81.03

20240725 18:17:21.985443 +0100s

XNYS

01086921307TRLO1

100

81.02

20240725 17:47:18.887775 +0100s

XNYS

01086911227TRLO1

100

81.02

20240725 17:49:02.571195 +0100s

XNYS

01086911789TRLO1

100

81.02

20240725 18:18:12.091999 +0100s

XNYS

01086921568TRLO1

100

81

20240725 17:32:46.964838 +0100s

XNYS

01086906531TRLO1

100

81

20240725 17:33:00.314044 +0100s

XNYS

01086906581TRLO1

100

81

20240725 17:38:59.212221 +0100s

XNYS

01086908596TRLO1

100

81

20240725 17:44:13.524198 +0100s

XNYS

01086910334TRLO1

100

81

20240725 17:45:05.459673 +0100s

XNYS

01086910666TRLO1

100

81

20240725 17:47:32.474144 +0100s

XNYS

01086911282TRLO1

100

80.99

20240725 17:51:25.289854 +0100s

XNYS

01086912386TRLO1

100

80.98

20240725 17:36:05.577829 +0100s

XNYS

01086907545TRLO1

100

80.98

20240725 17:36:31.336731 +0100s

XNYS

01086907613TRLO1

100

80.98

20240725 17:39:04.820910 +0100s

XNYS

01086908664TRLO1

100

80.98

20240725 17:39:51.825457 +0100s

XNYS

01086908876TRLO1

100

80.98

20240725 17:43:09.257736 +0100s

XNYS

01086909939TRLO1

100

80.97

20240725 17:30:06.130881 +0100s

XNYS

01086905360TRLO1

100

80.97

20240725 17:35:07.450233 +0100s

XNYS

01086907160TRLO1

100

80.97

20240725 17:36:45.116700 +0100s

XNYS

01086907671TRLO1

100

80.97

20240725 17:46:10.733978 +0100s

XNYS

01086910942TRLO1

100

80.96

20240725 17:29:31.874694 +0100s

XNYS

01086905042TRLO1

100

80.96

20240725 17:30:17.166907 +0100s

XNYS

01086905425TRLO1

100

80.96

20240725 17:31:29.763182 +0100s

XNYS

01086906064TRLO1

100

80.96

20240725 17:37:38.005084 +0100s

XNYS

01086908102TRLO1

90

80.96

20240725 17:55:10.923142 +0100s

XNYS

01086913427TRLO1

10

80.96

20240725 17:55:27.315541 +0100s

XNYS

01086913505TRLO1

100

80.94

20240725 17:30:43.341232 +0100s

XNYS

01086905624TRLO1

100

80.94

20240725 17:37:40.824917 +0100s

XNYS

01086908135TRLO1

100

80.94

20240725 17:41:58.344403 +0100s

XNYS

01086909531TRLO1

100

80.94

20240725 17:53:05.982749 +0100s

XNYS

01086912815TRLO1

5

80.94

20240725 18:20:10.025129 +0100s

XNYS

01086922233TRLO1

100

80.93

20240725 17:28:15.202868 +0100s

XNYS

01086904511TRLO1

100

80.92

20240725 17:27:48.664761 +0100s

XNYS

01086904156TRLO1

100

80.92

20240725 17:40:48.101467 +0100s

XNYS

01086909178TRLO1

100

80.92

20240725 17:45:09.797645 +0100s

XNYS

01086910685TRLO1

100

80.92

20240725 17:52:26.822043 +0100s

XNYS

01086912663TRLO1

100

80.92

20240725 17:53:58.436025 +0100s

XNYS

01086913001TRLO1

95

80.92

20240725 18:20:17.557004 +0100s

XNYS

01086922248TRLO1

100

80.91

20240725 17:42:15.231867 +0100s

XNYS

01086909597TRLO1

100

80.9

20240725 17:23:34.197368 +0100s

XNYS

01086902536TRLO1

100

80.89

20240725 18:20:20.713434 +0100s

XNYS

01086922255TRLO1

100

80.89

20240725 18:21:44.388470 +0100s

XNYS

01086922616TRLO1

100

80.89

20240725 18:22:28.082512 +0100s

XNYS

01086922846TRLO1

100

80.88

20240725 17:23:35.675984 +0100s

XNYS

01086902539TRLO1

100

80.88

20240725 18:21:04.979657 +0100s

XNYS

01086922456TRLO1

100

80.86

20240725 17:21:22.820293 +0100s

XNYS

01086901718TRLO1

100

80.86

20240725 17:27:05.744463 +0100s

XNYS

01086903780TRLO1

100

80.85

20240725 17:25:29.846680 +0100s

XNYS

01086903210TRLO1

100

80.84

20240725 17:24:29.961684 +0100s

XNYS

01086902779TRLO1

100

80.83

20240725 17:20:23.393516 +0100s

XNYS

01086901307TRLO1

100

80.82

20240725 17:21:52.262624 +0100s

XNYS

01086901912TRLO1

100

80.82

20240725 18:23:09.207122 +0100s

XNYS

01086923113TRLO1

100

80.81

20240725 17:20:16.710963 +0100s

XNYS

01086901204TRLO1

100

80.8

20240725 18:25:17.408068 +0100s

XNYS

01086923920TRLO1

100

80.8

20240725 18:25:31.962121 +0100s

XNYS

01086923971TRLO1

100

80.79

20240725 18:26:14.616899 +0100s

XNYS

01086924133TRLO1

100

80.79

20240725 18:28:09.652054 +0100s

XNYS

01086924727TRLO1

100

80.77

20240725 17:25:32.362577 +0100s

XNYS

01086903224TRLO1

100

80.77

20240725 18:28:29.727633 +0100s

XNYS

01086924850TRLO1

200

80.76

20240725 17:20:05.305898 +0100s

XNYS

01086901099TRLO1

100

80.76

20240725 18:23:48.184576 +0100s

XNYS

01086923399TRLO1

100

80.75

20240725 18:30:37.179895 +0100s

XNYS

01086925622TRLO1

100

80.75

20240725 18:31:17.614838 +0100s

XNYS

01086925928TRLO1

100

80.73

20240725 18:29:36.170186 +0100s

XNYS

01086925298TRLO1

100

80.72

20240725 18:28:39.398033 +0100s

XNYS

01086924929TRLO1

100

80.71

20240725 18:31:53.426374 +0100s

XNYS

01086926078TRLO1

100

80.65

20240725 18:32:46.960396 +0100s

XNYS

01086926383TRLO1

100

80.64

20240725 18:45:29.074630 +0100s

XNYS

01086929771TRLO1

100

80.63

20240725 18:45:29.743632 +0100s

XNYS

01086929778TRLO1

100

80.62

20240725 18:33:41.328614 +0100s

XNYS

01086926664TRLO1

100

80.62

20240725 19:32:37.730426 +0100s

XNYS

01086943216TRLO1

100

80.61

20240725 18:46:17.648001 +0100s

XNYS

01086929967TRLO1

100

80.61

20240725 19:32:54.628664 +0100s

XNYS

01086943290TRLO1

100

80.6

20240725 18:47:23.922396 +0100s

XNYS

01086930268TRLO1

100

80.6

20240725 18:54:34.284063 +0100s

XNYS

01086931864TRLO1

100

80.6

20240725 19:33:39.023415 +0100s

XNYS

01086943519TRLO1

100

80.59

20240725 18:52:10.936854 +0100s

XNYS

01086931347TRLO1

100

80.59

20240725 18:52:39.257678 +0100s

XNYS

01086931467TRLO1

100

80.59

20240725 18:53:50.184525 +0100s

XNYS

01086931686TRLO1

100

80.59

20240725 19:31:15.848873 +0100s

XNYS

01086942783TRLO1

100

80.59

20240725 19:34:14.789450 +0100s

XNYS

01086943736TRLO1

100

80.59

20240725 19:34:31.533835 +0100s

XNYS

01086943842TRLO1

100

80.58

20240725 18:34:03.341767 +0100s

XNYS

01086926751TRLO1

100

80.57

20240725 19:35:34.887946 +0100s

XNYS

01086944100TRLO1

100

80.56

20240725 18:44:13.145743 +0100s

XNYS

01086929461TRLO1

100

80.56

20240725 18:49:07.392213 +0100s

XNYS

01086930598TRLO1

100

80.56

20240725 18:54:55.417628 +0100s

XNYS

01086931934TRLO1

100

80.56

20240725 19:00:17.814178 +0100s

XNYS

01086933265TRLO1

100

80.56

20240725 19:18:43.853741 +0100s

XNYS

01086938592TRLO1

100

80.56

20240725 19:35:55.523316 +0100s

XNYS

01086944176TRLO1

100

80.55

20240725 18:43:13.339523 +0100s

XNYS

01086929268TRLO1

100

80.55

20240725 18:55:44.029485 +0100s

XNYS

01086932129TRLO1

100

80.55

20240725 19:00:24.720204 +0100s

XNYS

01086933294TRLO1

100

80.55

20240725 19:18:47.865637 +0100s

XNYS

01086938613TRLO1

100

80.55

20240725 19:37:48.663067 +0100s

XNYS

01086944921TRLO1

100

80.55

20240725 19:38:15.496982 +0100s

XNYS

01086945143TRLO1

100

80.55

20240725 19:38:50.086876 +0100s

XNYS

01086945272TRLO1

100

80.54

20240725 18:42:30.275471 +0100s

XNYS

01086929117TRLO1

100

80.54

20240725 18:43:20.616844 +0100s

XNYS

01086929297TRLO1

100

80.54

20240725 19:17:01.127911 +0100s

XNYS

01086938130TRLO1

93

80.54

20240725 19:18:48.185732 +0100s

XNYS

01086938614TRLO1

7

80.54

20240725 19:19:02.965698 +0100s

XNYS

01086938692TRLO1

100

80.54

20240725 19:20:28.648571 +0100s

XNYS

01086939161TRLO1

1

80.54

20240725 19:20:51.678679 +0100s

XNYS

01086939295TRLO1

99

80.54

20240725 19:21:04.882557 +0100s

XNYS

01086939415TRLO1

90

80.53

20240725 18:58:16.203700 +0100s

XNYS

01086932734TRLO1

100

80.53

20240725 18:58:20.435736 +0100s

XNYS

01086932743TRLO1

100

80.53

20240725 18:58:34.031456 +0100s

XNYS

01086932792TRLO1

100

80.53

20240725 19:03:35.151328 +0100s

XNYS

01086934278TRLO1

100

80.53

20240725 19:19:38.433966 +0100s

XNYS

01086938887TRLO1

100

80.53

20240725 19:36:36.084369 +0100s

XNYS

01086944467TRLO1

100

80.52

20240725 18:48:06.183056 +0100s

XNYS

01086930399TRLO1

100

80.52

20240725 19:06:40.738256 +0100s

XNYS

01086935087TRLO1

100

80.52

20240725 19:27:07.165484 +0100s

XNYS

01086941536TRLO1

100

80.52

20240725 19:27:08.592358 +0100s

XNYS

01086941545TRLO1

100

80.52

20240725 19:39:31.729836 +0100s

XNYS

01086945555TRLO1

100

80.51

20240725 18:49:35.535025 +0100s

XNYS

01086930664TRLO1

100

80.51

20240725 18:51:15.982869 +0100s

XNYS

01086931018TRLO1

100

80.51

20240725 19:01:19.729427 +0100s

XNYS

01086933569TRLO1

100

80.51

20240725 19:04:11.795150 +0100s

XNYS

01086934451TRLO1

100

80.51

20240725 19:06:52.588548 +0100s

XNYS

01086935125TRLO1

100

80.51

20240725 19:15:48.351613 +0100s

XNYS

01086937845TRLO1

100

80.51

20240725 19:21:32.677239 +0100s

XNYS

01086939653TRLO1

100

80.51

20240725 19:23:08.267413 +0100s

XNYS

01086940170TRLO1

83

80.51

20240725 19:26:39.344223 +0100s

XNYS

01086941352TRLO1

100

80.5

20240725 19:01:27.914450 +0100s

XNYS

01086933656TRLO1

100

80.5

20240725 19:08:12.225838 +0100s

XNYS

01086935507TRLO1

100

80.5

20240725 19:15:03.102702 +0100s

XNYS

01086937470TRLO1

100

80.5

20240725 19:23:14.836879 +0100s

XNYS

01086940194TRLO1

29

80.5

20240725 19:28:07.938970 +0100s

XNYS

01086941853TRLO1

71

80.5

20240725 19:28:26.384973 +0100s

XNYS

01086941945TRLO1

100

80.5

20240725 19:30:28.435414 +0100s

XNYS

01086942513TRLO1

100

80.49

20240725 17:16:13.878823 +0100s

XNYS

01086899841TRLO1

100

80.49

20240725 17:16:19.056207 +0100s

XNYS

01086899853TRLO1

100

80.49

20240725 18:42:08.232846 +0100s

XNYS

01086928963TRLO1

100

80.49

20240725 19:02:08.282006 +0100s

XNYS

01086933879TRLO1

5

80.49

20240725 19:02:43.448718 +0100s

XNYS

01086934064TRLO1

5

80.49

20240725 19:03:01.032422 +0100s

XNYS

01086934130TRLO1

90

80.49

20240725 19:03:03.840491 +0100s

XNYS

01086934147TRLO1

100

80.49

20240725 19:05:21.470354 +0100s

XNYS

01086934744TRLO1

100

80.49

20240725 19:08:20.822746 +0100s

XNYS

01086935527TRLO1

100

80.49

20240725 19:23:58.786179 +0100s

XNYS

01086940451TRLO1

100

80.49

20240725 19:24:16.687335 +0100s

XNYS

01086940546TRLO1

100

80.49

20240725 19:25:28.478467 +0100s

XNYS

01086940914TRLO1

17

80.49

20240725 19:25:49.552284 +0100s

XNYS

01086941020TRLO1

100

80.49

20240725 19:28:37.058390 +0100s

XNYS

01086941982TRLO1

94

80.49

20240725 19:41:03.029303 +0100s

XNYS

01086945970TRLO1

100

80.48

20240725 17:17:11.006819 +0100s

XNYS

01086900210TRLO1

100

80.48

20240725 18:34:51.150160 +0100s

XNYS

01086926909TRLO1

100

80.48

20240725 18:35:42.503005 +0100s

XNYS

01086927233TRLO1

100

80.48

20240725 18:50:49.076252 +0100s

XNYS

01086930919TRLO1

100

80.48

20240725 19:05:22.838539 +0100s

XNYS

01086934760TRLO1

29

80.48

20240725 19:15:05.926905 +0100s

XNYS

01086937520TRLO1

71

80.48

20240725 19:15:21.623274 +0100s

XNYS

01086937741TRLO1

4

80.48

20240725 19:40:16.581914 +0100s

XNYS

01086945743TRLO1

2

80.48

20240725 19:40:47.715055 +0100s

XNYS

01086945885TRLO1

10

80.47

20240725 18:56:39.142908 +0100s

XNYS

01086932363TRLO1

100

80.47

20240725 19:30:13.291115 +0100s

XNYS

01086942433TRLO1

100

80.47

20240725 19:41:09.678612 +0100s

XNYS

01086946007TRLO1

100

80.46

20240725 18:36:49.803292 +0100s

XNYS

01086927495TRLO1

100

80.45

20240725 17:17:26.067178 +0100s

XNYS

01086900362TRLO1

100

80.45

20240725 18:39:00.730014 +0100s

XNYS

01086928035TRLO1

100

80.45

20240725 19:09:46.109442 +0100s

XNYS

01086935907TRLO1

100

80.45

20240725 19:12:19.571141 +0100s

XNYS

01086936457TRLO1

100

80.45

20240725 19:29:11.753524 +0100s

XNYS

01086942132TRLO1

100

80.45

20240725 19:42:04.570298 +0100s

XNYS

01086946401TRLO1

100

80.44

20240725 18:40:12.432460 +0100s

XNYS

01086928286TRLO1

100

80.43

20240725 19:09:04.865365 +0100s

XNYS

01086935729TRLO1

100

80.43

20240725 19:10:47.389850 +0100s

XNYS

01086936137TRLO1

100

80.43

20240725 19:13:25.033832 +0100s

XNYS

01086937063TRLO1

100

80.42

20240725 18:37:51.078432 +0100s

XNYS

01086927742TRLO1

100

80.42

20240725 19:12:42.563491 +0100s

XNYS

01086936547TRLO1

100

80.42

20240725 19:42:16.403979 +0100s

XNYS

01086946473TRLO1

100

80.42

20240725 20:33:10.911133 +0100s

XNYS

01086972058TRLO1

173

80.41

20240725 20:28:12.591849 +0100s

XNYS

01086968253TRLO1

31

80.41

20240725 20:30:01.087412 +0100s

XNYS

01086969508TRLO1

8

80.41

20240725 20:30:06.569616 +0100s

XNYS

01086969594TRLO1

92

80.41

20240725 20:30:18.347772 +0100s

XNYS

01086969737TRLO1

100

80.41

20240725 20:31:36.216720 +0100s

XNYS

01086970832TRLO1

100

80.41

20240725 20:31:39.134046 +0100s

XNYS

01086970850TRLO1

100

80.41

20240725 20:31:56.715928 +0100s

XNYS

01086971204TRLO1

100

80.41

20240725 20:33:19.256525 +0100s

XNYS

01086972187TRLO1

100

80.4

20240725 18:38:06.928846 +0100s

XNYS

01086927842TRLO1

100

80.4

20240725 19:11:39.663036 +0100s

XNYS

01086936310TRLO1

27

80.4

20240725 20:27:33.978697 +0100s

XNYS

01086967866TRLO1

100

80.4

20240725 20:30:45.381012 +0100s

XNYS

01086970036TRLO1

100

80.39

20240725 20:28:16.144076 +0100s

XNYS

01086968296TRLO1

100

80.39

20240725 20:28:36.988814 +0100s

XNYS

01086968520TRLO1

100

80.39

20240725 20:32:01.462056 +0100s

XNYS

01086971244TRLO1

100

80.38

20240725 19:43:22.363091 +0100s

XNYS

01086946994TRLO1

100

80.38

20240725 20:26:58.458813 +0100s

XNYS

01086967306TRLO1

100

80.38

20240725 20:28:51.902543 +0100s

XNYS

01086968652TRLO1

100

80.38

20240725 20:30:46.153980 +0100s

XNYS

01086970044TRLO1

100

80.37

20240725 20:27:00.983412 +0100s

XNYS

01086967419TRLO1

100

80.37

20240725 20:29:09.676361 +0100s

XNYS

01086968875TRLO1

69

80.37

20240725 20:29:28.557383 +0100s

XNYS

01086969095TRLO1

100

80.37

20240725 20:30:47.017773 +0100s

XNYS

01086970057TRLO1

100

80.37

20240725 20:33:32.163480 +0100s

XNYS

01086972330TRLO1

100

80.37

20240725 20:33:45.392199 +0100s

XNYS

01086972468TRLO1

100

80.36

20240725 17:14:05.103668 +0100s

XNYS

01086898170TRLO1

100

80.36

20240725 17:14:34.316904 +0100s

XNYS

01086898375TRLO1

100

80.36

20240725 20:29:18.670775 +0100s

XNYS

01086968969TRLO1

100

80.36

20240725 20:31:01.904914 +0100s

XNYS

01086970248TRLO1

19

80.36

20240725 20:31:18.101360 +0100s

XNYS

01086970561TRLO1

81

80.36

20240725 20:31:20.822414 +0100s

XNYS

01086970577TRLO1

100

80.36

20240725 20:33:50.647353 +0100s

XNYS

01086972559TRLO1

96

80.36

20240725 20:34:22.175273 +0100s

XNYS

01086972904TRLO1

100

80.35

20240725 17:13:18.499561 +0100s

XNYS

01086897385TRLO1

4

80.35

20240725 20:34:01.284895 +0100s

XNYS

01086972730TRLO1

100

80.35

20240725 20:34:22.826942 +0100s

XNYS

01086972935TRLO1

85

80.35

20240725 20:34:27.161075 +0100s

XNYS

01086972996TRLO1

15

80.34

20240725 20:34:31.725998 +0100s

XNYS

01086973053TRLO1

100

80.33

20240725 19:44:24.671435 +0100s

XNYS

01086947489TRLO1

56

80.32

20240725 17:12:25.735895 +0100s

XNYS

01086896987TRLO1

100

80.32

20240725 17:12:37.032462 +0100s

XNYS

01086897063TRLO1

100

80.32

20240725 19:44:27.486069 +0100s

XNYS

01086947509TRLO1

100

80.32

20240725 20:34:39.213855 +0100s

XNYS

01086973128TRLO1

100

80.32

20240725 20:34:54.107445 +0100s

XNYS

01086973318TRLO1

44

80.31

20240725 17:12:05.192771 +0100s

XNYS

01086896731TRLO1

100

80.31

20240725 20:35:16.708132 +0100s

XNYS

01086973863TRLO1

100

80.28

20240725 17:11:06.055615 +0100s

XNYS

01086896262TRLO1

100

80.28

20240725 20:35:35.863747 +0100s

XNYS

01086974030TRLO1

100

80.26

20240725 20:25:14.624145 +0100s

XNYS

01086965434TRLO1

100

80.26

20240725 20:36:13.661987 +0100s

XNYS

01086974474TRLO1

100

80.25

20240725 19:45:03.863417 +0100s

XNYS

01086947718TRLO1

200

80.25

20240725 20:36:28.253937 +0100s

XNYS

01086974698TRLO1

100

80.24

20240725 17:10:44.510178 +0100s

XNYS

01086896141TRLO1

100

80.23

20240725 17:02:59.898722 +0100s

XNYS

01086890437TRLO1

100

80.23

20240725 17:03:52.968151 +0100s

XNYS

01086890804TRLO1

100

80.23

20240725 19:45:49.825545 +0100s

XNYS

01086947950TRLO1

100

80.22

20240725 17:08:01.799403 +0100s

XNYS

01086893051TRLO1

100

80.22

20240725 17:09:31.752185 +0100s

XNYS

01086895638TRLO1

100

80.21

20240725 17:04:34.280863 +0100s

XNYS

01086891194TRLO1

100

80.21

20240725 17:08:14.184822 +0100s

XNYS

01086893827TRLO1

100

80.2

20240725 19:46:31.604840 +0100s

XNYS

01086948361TRLO1

149

80.2

20240725 20:37:17.325417 +0100s

XNYS

01086975177TRLO1

100

80.19

20240725 20:25:02.698873 +0100s

XNYS

01086965260TRLO1

100

80.18

20240725 17:08:43.815074 +0100s

XNYS

01086895345TRLO1

100

80.18

20240725 20:24:31.500484 +0100s

XNYS

01086964925TRLO1

100

80.17

20240725 17:02:44.887362 +0100s

XNYS

01086890367TRLO1

50

80.17

20240725 17:05:44.859603 +0100s

XNYS

01086891565TRLO1

100

80.17

20240725 20:24:39.611359 +0100s

XNYS

01086965011TRLO1

1

80.17

20240725 20:37:47.905229 +0100s

XNYS

01086975718TRLO1

1

80.17

20240725 20:38:15.038625 +0100s

XNYS

01086975946TRLO1

100

80.16

20240725 20:23:30.201231 +0100s

XNYS

01086964232TRLO1

50

80.14

20240725 17:06:08.986069 +0100s

XNYS

01086891727TRLO1

100

80.13

20240725 17:06:20.690471 +0100s

XNYS

01086891968TRLO1

100

80.13

20240725 19:47:22.178824 +0100s

XNYS

01086948690TRLO1

100

80.13

20240725 20:22:18.876820 +0100s

XNYS

01086963586TRLO1

100

80.13

20240725 20:22:28.650038 +0100s

XNYS

01086963702TRLO1

100

80.12

20240725 17:00:32.839774 +0100s

XNYS

01086889521TRLO1

100

80.11

20240725 17:06:29.550483 +0100s

XNYS

01086892137TRLO1

100

80.1

20240725 17:00:44.085395 +0100s

XNYS

01086889582TRLO1

100

80.1

20240725 19:48:10.593739 +0100s

XNYS

01086949206TRLO1

1

80.1

20240725 20:18:57.490387 +0100s

XNYS

01086961605TRLO1

99

80.1

20240725 20:19:04.121542 +0100s

XNYS

01086961659TRLO1

63

80.1

20240725 20:19:32.982252 +0100s

XNYS

01086961968TRLO1

100

80.09

20240725 17:00:46.330528 +0100s

XNYS

01086889602TRLO1

100

80.09

20240725 17:02:13.755686 +0100s

XNYS

01086890197TRLO1

42

80.09

20240725 19:48:18.952570 +0100s

XNYS

01086949393TRLO1

58

80.09

20240725 19:48:22.526013 +0100s

XNYS

01086949421TRLO1

100

80.09

20240725 19:51:05.060018 +0100s

XNYS

01086950487TRLO1

37

80.09

20240725 20:19:07.029106 +0100s

XNYS

01086961706TRLO1

100

80.09

20240725 20:20:44.408451 +0100s

XNYS

01086962677TRLO1

100

80.09

20240725 20:21:30.210775 +0100s

XNYS

01086963149TRLO1

100

80.08

20240725 19:51:07.499859 +0100s

XNYS

01086950504TRLO1

100

80.07

20240725 17:00:56.585202 +0100s

XNYS

01086889629TRLO1

100

80.07

20240725 20:16:50.122291 +0100s

XNYS

01086960390TRLO1

100

80.06

20240725 19:50:15.257919 +0100s

XNYS

01086950051TRLO1

100

80.05

20240725 20:17:38.609605 +0100s

XNYS

01086960828TRLO1

100

80.05

20240725 20:17:45.742506 +0100s

XNYS

01086960905TRLO1

92

80.05

20240725 20:18:14.238890 +0100s

XNYS

01086961294TRLO1

8

80.05

20240725 20:18:16.121897 +0100s

XNYS

01086961313TRLO1

100

80.04

20240725 20:16:51.475951 +0100s

XNYS

01086960400TRLO1

100

80.04

20240725 20:17:11.682454 +0100s

XNYS

01086960607TRLO1

100

80.04

20240725 20:18:06.094625 +0100s

XNYS

01086961221TRLO1

100

80.04

20240725 20:18:18.473397 +0100s

XNYS

01086961321TRLO1

90

80.03

20240725 19:52:37.317743 +0100s

XNYS

01086951023TRLO1

100

80.02

20240725 19:52:37.457776 +0100s

XNYS

01086951025TRLO1

98

80.02

20240725 20:15:48.028201 +0100s

XNYS

01086959846TRLO1

10

80.01

20240725 19:52:07.441681 +0100s

XNYS

01086950896TRLO1

2

80.01

20240725 20:15:24.270184 +0100s

XNYS

01086959653TRLO1

100

80

20240725 16:56:39.608940 +0100s

XNYS

01086888489TRLO1

100

80

20240725 19:49:06.683589 +0100s

XNYS

01086949606TRLO1

100

79.99

20240725 20:00:41.901010 +0100s

XNYS

01086953920TRLO1

100

79.99

20240725 20:02:04.745940 +0100s

XNYS

01086954334TRLO1

100

79.99

20240725 20:15:10.846861 +0100s

XNYS

01086959506TRLO1

100

79.98

20240725 16:57:23.218909 +0100s

XNYS

01086888687TRLO1

68

79.98

20240725 20:00:14.152749 +0100s

XNYS

01086953793TRLO1

32

79.98

20240725 20:00:22.800173 +0100s

XNYS

01086953823TRLO1

100

79.97

20240725 16:48:31.116604 +0100s

XNYS

01086885085TRLO1

100

79.97

20240725 16:56:02.460372 +0100s

XNYS

01086888278TRLO1

100

79.97

20240725 16:58:14.773676 +0100s

XNYS

01086888910TRLO1

100

79.97

20240725 20:01:32.668358 +0100s

XNYS

01086954127TRLO1

100

79.97

20240725 20:08:08.906349 +0100s

XNYS

01086956533TRLO1

100

79.96

20240725 16:46:20.774700 +0100s

XNYS

01086884288TRLO1

100

79.96

20240725 16:48:45.496594 +0100s

XNYS

01086885211TRLO1

100

79.96

20240725 16:53:13.052605 +0100s

XNYS

01086887284TRLO1

100

79.96

20240725 16:54:08.112750 +0100s

XNYS

01086887562TRLO1

100

79.96

20240725 16:54:55.749130 +0100s

XNYS

01086887880TRLO1

100

79.96

20240725 16:55:23.741607 +0100s

XNYS

01086888060TRLO1

86

79.96

20240725 19:59:14.514182 +0100s

XNYS

01086953364TRLO1

100

79.96

20240725 20:03:06.130666 +0100s

XNYS

01086954686TRLO1

95

79.96

20240725 20:07:39.478616 +0100s

XNYS

01086956354TRLO1

100

79.96

20240725 20:08:29.769624 +0100s

XNYS

01086956601TRLO1

100

79.95

20240725 16:52:17.635348 +0100s

XNYS

01086886850TRLO1

100

79.95

20240725 16:52:42.371396 +0100s

XNYS

01086887122TRLO1

100

79.95

20240725 19:56:24.515207 +0100s

XNYS

01086952376TRLO1

100

79.95

20240725 19:59:21.628486 +0100s

XNYS

01086953401TRLO1

100

79.95

20240725 19:59:28.987465 +0100s

XNYS

01086953456TRLO1

100

79.95

20240725 20:03:07.358700 +0100s

XNYS

01086954706TRLO1

100

79.95

20240725 20:07:54.758445 +0100s

XNYS

01086956435TRLO1

100

79.95

20240725 20:08:37.203607 +0100s

XNYS

01086956640TRLO1

100

79.95

20240725 20:13:47.243286 +0100s

XNYS

01086958825TRLO1

100

79.94

20240725 16:47:27.327310 +0100s

XNYS

01086884707TRLO1

100

79.94

20240725 19:56:28.715075 +0100s

XNYS

01086952405TRLO1

100

79.94

20240725 19:57:08.983220 +0100s

XNYS

01086952596TRLO1

100

79.94

20240725 19:59:31.515882 +0100s

XNYS

01086953473TRLO1

100

79.94

20240725 20:03:42.400771 +0100s

XNYS

01086954925TRLO1

5

79.94

20240725 20:07:35.924996 +0100s

XNYS

01086956329TRLO1

100

79.94

20240725 20:08:40.777486 +0100s

XNYS

01086956653TRLO1

6

79.94

20240725 20:09:07.316943 +0100s

XNYS

01086956804TRLO1

5

79.94

20240725 20:09:07.356319 +0100s

XNYS

01086956805TRLO1

79

79.94

20240725 20:09:33.350773 +0100s

XNYS

01086956919TRLO1

100

79.94

20240725 20:09:34.472355 +0100s

XNYS

01086956920TRLO1

100

79.94

20240725 20:09:37.362947 +0100s

XNYS

01086956933TRLO1

100

79.94

20240725 20:10:02.048673 +0100s

XNYS

01086957007TRLO1

100

79.94

20240725 20:11:08.122440 +0100s

XNYS

01086957408TRLO1

100

79.94

20240725 20:12:31.572900 +0100s

XNYS

01086958074TRLO1

100

79.94

20240725 20:12:51.007185 +0100s

XNYS

01086958226TRLO1

100

79.94

20240725 20:12:56.822892 +0100s

XNYS

01086958277TRLO1

100

79.93

20240725 19:53:24.359872 +0100s

XNYS

01086951235TRLO1

2

79.93

20240725 19:54:26.654629 +0100s

XNYS

01086951566TRLO1

100

79.93

20240725 19:55:04.555708 +0100s

XNYS

01086951840TRLO1

32

79.93

20240725 20:06:00.460894 +0100s

XNYS

01086955641TRLO1

100

79.93

20240725 20:08:55.535604 +0100s

XNYS

01086956736TRLO1

100

79.93

20240725 20:10:54.898049 +0100s

XNYS

01086957319TRLO1

100

79.93

20240725 20:11:22.516958 +0100s

XNYS

01086957485TRLO1

100

79.93

20240725 20:11:35.073180 +0100s

XNYS

01086957561TRLO1

100

79.92

20240725 16:48:54.595615 +0100s

XNYS

01086885444TRLO1

100

79.92

20240725 16:50:28.355877 +0100s

XNYS

01086886026TRLO1

100

79.92

20240725 16:51:01.398104 +0100s

XNYS

01086886217TRLO1

100

79.92

20240725 19:53:51.147993 +0100s

XNYS

01086951358TRLO1

98

79.92

20240725 19:54:51.620592 +0100s

XNYS

01086951738TRLO1

14

79.92

20240725 19:58:19.181453 +0100s

XNYS

01086953016TRLO1

100

79.92

20240725 20:06:14.654467 +0100s

XNYS

01086955730TRLO1

100

79.92

20240725 20:06:25.021161 +0100s

XNYS

01086955832TRLO1

100

79.92

20240725 20:07:11.829151 +0100s

XNYS

01086956154TRLO1

10

79.92

20240725 20:09:05.770670 +0100s

XNYS

01086956798TRLO1

100

79.92

20240725 20:10:55.817038 +0100s

XNYS

01086957332TRLO1

100

79.92

20240725 20:11:37.555780 +0100s

XNYS

01086957575TRLO1

100

79.91

20240725 16:49:43.567977 +0100s

XNYS

01086885722TRLO1

68

79.91

20240725 20:06:01.610521 +0100s

XNYS

01086955647TRLO1

100

79.9

20240725 16:44:58.814835 +0100s

XNYS

01086883801TRLO1

100

79.89

20240725 16:41:18.469477 +0100s

XNYS

01086882532TRLO1

39

79.89

20240725 20:04:16.794794 +0100s

XNYS

01086955111TRLO1

100

79.88

20240725 16:45:39.675055 +0100s

XNYS

01086883991TRLO1

50

79.87

20240725 16:40:49.125162 +0100s

XNYS

01086882304TRLO1

26

79.87

20240725 16:41:35.977997 +0100s

XNYS

01086882614TRLO1

61

79.87

20240725 20:04:14.063679 +0100s

XNYS

01086955100TRLO1

50

79.86

20240725 16:40:44.892686 +0100s

XNYS

01086882289TRLO1

74

79.85

20240725 16:41:36.452647 +0100s

XNYS

01086882631TRLO1

100

79.85

20240725 16:44:05.236141 +0100s

XNYS

01086883528TRLO1

14

79.84

20240725 16:39:13.527111 +0100s

XNYS

01086881826TRLO1

100

79.84

20240725 16:44:12.979410 +0100s

XNYS

01086883558TRLO1

100

79.83

20240725 16:41:41.114172 +0100s

XNYS

01086882661TRLO1

100

79.83

20240725 16:42:49.663339 +0100s

XNYS

01086883054TRLO1

86

79.82

20240725 16:39:20.344555 +0100s

XNYS

01086881858TRLO1

100

79.82

20240725 16:42:16.665502 +0100s

XNYS

01086882862TRLO1

100

79.81

20240725 16:38:47.474890 +0100s

XNYS

01086881695TRLO1

100

79.8

20240725 16:39:21.721283 +0100s

XNYS

01086881877TRLO1

100

79.63

20240725 16:36:51.969158 +0100s

XNYS

01086881098TRLO1

100

79.62

20240725 16:01:36.579880 +0100s

XNYS

01086846698TRLO1

100

79.57

20240725 16:00:38.356083 +0100s

XNYS

01086845894TRLO1

100

79.57

20240725 16:00:41.522871 +0100s

XNYS

01086845926TRLO1

100

79.57

20240725 16:04:13.929069 +0100s

XNYS

01086848956TRLO1

100

79.57

20240725 16:04:24.008654 +0100s

XNYS

01086849100TRLO1

100

79.56

20240725 16:00:51.001347 +0100s

XNYS

01086846063TRLO1

100

79.56

20240725 16:17:56.453452 +0100s

XNYS

01086860830TRLO1

100

79.55

20240725 16:02:59.791473 +0100s

XNYS

01086847758TRLO1

100

79.55

20240725 16:17:13.313587 +0100s

XNYS

01086860090TRLO1

100

79.55

20240725 16:18:45.198910 +0100s

XNYS

01086861724TRLO1

100

79.55

20240725 16:36:09.615413 +0100s

XNYS

01086880779TRLO1

100

79.54

20240725 16:02:06.416168 +0100s

XNYS

01086847091TRLO1

100

79.54

20240725 16:03:15.188762 +0100s

XNYS

01086848063TRLO1

58

79.53

20240725 16:08:07.155332 +0100s

XNYS

01086852271TRLO1

100

79.53

20240725 16:08:16.533333 +0100s

XNYS

01086852327TRLO1

82

79.52

20240725 16:16:37.243193 +0100s

XNYS

01086859520TRLO1

100

79.52

20240725 16:16:46.146705 +0100s

XNYS

01086859637TRLO1

100

79.52

20240725 16:35:41.396575 +0100s

XNYS

01086880659TRLO1

68

79.51

20240725 15:56:34.561960 +0100s

XNYS

01086841120TRLO1

100

79.51

20240725 16:05:51.275320 +0100s

XNYS

01086850823TRLO1

100

79.51

20240725 16:12:38.518479 +0100s

XNYS

01086855151TRLO1

100

79.51

20240725 16:13:18.293150 +0100s

XNYS

01086855700TRLO1

100

79.51

20240725 16:13:51.281875 +0100s

XNYS

01086856079TRLO1

100

79.5

20240725 16:05:23.333493 +0100s

XNYS

01086850565TRLO1

100

79.5

20240725 16:06:10.131094 +0100s

XNYS

01086851023TRLO1

42

79.5

20240725 16:07:38.975692 +0100s

XNYS

01086852047TRLO1

100

79.49

20240725 15:55:14.442436 +0100s

XNYS

01086839176TRLO1

100

79.49

20240725 15:56:41.340692 +0100s

XNYS

01086841224TRLO1

100

79.49

20240725 16:08:57.843384 +0100s

XNYS

01086852858TRLO1

98

79.49

20240725 16:09:33.121792 +0100s

XNYS

01086853206TRLO1

2

79.49

20240725 16:09:37.269407 +0100s

XNYS

01086853225TRLO1

100

79.48

20240725 15:57:03.282962 +0100s

XNYS

01086841612TRLO1

100

79.48

20240725 16:06:55.644575 +0100s

XNYS

01086851574TRLO1

18

79.48

20240725 16:16:19.765891 +0100s

XNYS

01086859342TRLO1

100

79.48

20240725 16:19:10.034010 +0100s

XNYS

01086862026TRLO1

100

79.46

20240725 15:54:49.577265 +0100s

XNYS

01086838629TRLO1

100

79.46

20240725 16:19:55.706892 +0100s

XNYS

01086862717TRLO1

32

79.45

20240725 15:55:44.505532 +0100s

XNYS

01086840212TRLO1

100

79.45

20240725 15:59:17.406158 +0100s

XNYS

01086843855TRLO1

100

79.45

20240725 16:34:51.207006 +0100s

XNYS

01086878343TRLO1

100

79.44

20240725 15:57:54.160377 +0100s

XNYS

01086842294TRLO1

100

79.44

20240725 15:57:58.788849 +0100s

XNYS

01086842417TRLO1

100

79.43

20240725 15:54:04.460519 +0100s

XNYS

01086837973TRLO1

10

79.43

20240725 15:58:46.745123 +0100s

XNYS

01086843236TRLO1

90

79.43

20240725 15:58:49.033433 +0100s

XNYS

01086843248TRLO1

100

79.43

20240725 16:14:08.617774 +0100s

XNYS

01086856634TRLO1

100

79.43

20240725 16:15:34.368991 +0100s

XNYS

01086858343TRLO1

100

79.42

20240725 16:10:06.361941 +0100s

XNYS

01086853421TRLO1

100

79.41

20240725 16:11:49.636771 +0100s

XNYS

01086854599TRLO1

100

79.41

20240725 16:14:47.533238 +0100s

XNYS

01086857231TRLO1

100

79.41

20240725 16:33:59.201450 +0100s

XNYS

01086877313TRLO1

100

79.4

20240725 15:53:33.023598 +0100s

XNYS

01086837214TRLO1

100

79.4

20240725 16:34:04.912060 +0100s

XNYS

01086877443TRLO1

100

79.39

20240725 15:53:27.214089 +0100s

XNYS

01086837113TRLO1

100

79.39

20240725 16:10:27.028533 +0100s

XNYS

01086853622TRLO1

100

79.39

20240725 16:11:17.483458 +0100s

XNYS

01086854234TRLO1

100

79.39

20240725 16:25:05.148149 +0100s

XNYS

01086868783TRLO1

100

79.39

20240725 16:34:17.290313 +0100s

XNYS

01086877562TRLO1

100

79.38

20240725 16:20:56.937932 +0100s

XNYS

01086863798TRLO1

100

79.38

20240725 16:32:28.347374 +0100s

XNYS

01086876282TRLO1

100

79.37

20240725 15:53:14.474137 +0100s

XNYS

01086836781TRLO1

100

79.37

20240725 16:20:32.786544 +0100s

XNYS

01086863389TRLO1

100

79.37

20240725 16:23:21.650536 +0100s

XNYS

01086866688TRLO1

100

79.37

20240725 16:31:59.248912 +0100s

XNYS

01086876007TRLO1

100

79.36

20240725 16:25:14.719493 +0100s

XNYS

01086868931TRLO1

100

79.35

20240725 16:23:29.623423 +0100s

XNYS

01086866816TRLO1

100

79.35

20240725 16:31:19.933722 +0100s

XNYS

01086875233TRLO1

100

79.34

20240725 15:53:03.820966 +0100s

XNYS

01086836670TRLO1

100

79.34

20240725 16:25:22.830766 +0100s

XNYS

01086869040TRLO1

100

79.33

20240725 16:28:35.008009 +0100s

XNYS

01086872232TRLO1

100

79.33

20240725 16:31:06.182532 +0100s

XNYS

01086875057TRLO1

100

79.32

20240725 16:22:41.939248 +0100s

XNYS

01086865882TRLO1

100

79.32

20240725 16:27:36.636801 +0100s

XNYS

01086871115TRLO1

100

79.32

20240725 16:30:10.357982 +0100s

XNYS

01086874363TRLO1

100

79.31

20240725 16:26:33.925862 +0100s

XNYS

01086870240TRLO1

100

79.31

20240725 16:27:38.354103 +0100s

XNYS

01086871185TRLO1

100

79.3

20240725 16:22:16.160017 +0100s

XNYS

01086865428TRLO1

88

79.3

20240725 16:29:20.257998 +0100s

XNYS

01086873140TRLO1

100

79.3

20240725 16:29:38.737543 +0100s

XNYS

01086873569TRLO1

12

79.29

20240725 16:28:52.310191 +0100s

XNYS

01086872529TRLO1

100

79.27

20240725 16:26:03.298685 +0100s

XNYS

01086869711TRLO1

100

79.22

20240725 15:51:23.548156 +0100s

XNYS

01086834565TRLO1

100

79.21

20240725 15:50:50.867387 +0100s

XNYS

01086833928TRLO1

100

79.21

20240725 15:50:54.549635 +0100s

XNYS

01086834108TRLO1

92

79.16

20240725 15:46:07.661504 +0100s

XNYS

01086828711TRLO1

100

79.15

20240725 15:37:31.190655 +0100s

XNYS

01086817896TRLO1

100

79.15

20240725 15:38:43.736366 +0100s

XNYS

01086819351TRLO1

27

79.15

20240725 15:46:28.596760 +0100s

XNYS

01086829028TRLO1

4

79.14

20240725 14:54:06.885132 +0100s

XNYS

01086760115TRLO1

96

79.14

20240725 14:54:09.384723 +0100s

XNYS

01086760153TRLO1

100

79.14

20240725 14:54:42.437287 +0100s

XNYS

01086760998TRLO1

100

79.14

20240725 15:37:41.326323 +0100s

XNYS

01086818009TRLO1

100

79.13

20240725 15:39:07.658173 +0100s

XNYS

01086819716TRLO1

8

79.13

20240725 15:45:43.153723 +0100s

XNYS

01086828244TRLO1

100

79.13

20240725 15:46:09.556336 +0100s

XNYS

01086828738TRLO1

73

79.13

20240725 15:46:15.680990 +0100s

XNYS

01086828857TRLO1

100

79.13

20240725 15:46:58.008925 +0100s

XNYS

01086829823TRLO1

100

79.13

20240725 15:47:20.517206 +0100s

XNYS

01086830189TRLO1

100

79.13

20240725 15:49:59.899229 +0100s

XNYS

01086833164TRLO1

100

79.11

20240725 15:48:00.037205 +0100s

XNYS

01086831024TRLO1

100

79.09

20240725 14:55:09.578371 +0100s

XNYS

01086761424TRLO1

100

79.09

20240725 15:38:04.389078 +0100s

XNYS

01086818470TRLO1

50

79.09

20240725 15:47:26.813317 +0100s

XNYS

01086830296TRLO1

50

79.08

20240725 15:47:32.571592 +0100s

XNYS

01086830429TRLO1

100

79.08

20240725 15:49:18.788751 +0100s

XNYS

01086832532TRLO1

100

79.06

20240725 15:37:01.887578 +0100s

XNYS

01086817293TRLO1

100

79.05

20240725 15:39:32.511201 +0100s

XNYS

01086820198TRLO1

100

79.05

20240725 15:48:44.894689 +0100s

XNYS

01086831879TRLO1

100

79.02

20240725 14:52:02.428349 +0100s

XNYS

01086757846TRLO1

100

79.02

20240725 14:52:58.980923 +0100s

XNYS

01086758789TRLO1

100

79.01

20240725 14:53:47.271475 +0100s

XNYS

01086759615TRLO1

100

79.01

20240725 14:56:00.249031 +0100s

XNYS

01086762681TRLO1

100

79.01

20240725 15:02:02.073104 +0100s

XNYS

01086771858TRLO1

100

79

20240725 14:56:57.708727 +0100s

XNYS

01086764077TRLO1

100

79

20240725 14:59:31.987427 +0100s

XNYS

01086768514TRLO1

100

79

20240725 15:34:55.541645 +0100s

XNYS

01086815277TRLO1

100

79

20240725 15:44:08.662106 +0100s

XNYS

01086825472TRLO1

100

78.99

20240725 14:56:18.837247 +0100s

XNYS

01086763250TRLO1

100

78.99

20240725 14:57:01.807057 +0100s

XNYS

01086764165TRLO1

100

78.99

20240725 15:00:00.235574 +0100s

XNYS

01086769142TRLO1

100

78.99

20240725 15:34:56.716368 +0100s

XNYS

01086815308TRLO1

100

78.99

20240725 15:35:17.120344 +0100s

XNYS

01086815639TRLO1

100

78.98

20240725 14:52:16.594780 +0100s

XNYS

01086758013TRLO1

50

78.98

20240725 14:59:21.261627 +0100s

XNYS

01086768281TRLO1

100

78.98

20240725 15:00:01.132235 +0100s

XNYS

01086769191TRLO1

53

78.97

20240725 15:01:43.545983 +0100s

XNYS

01086771400TRLO1

50

78.96

20240725 14:59:16.094958 +0100s

XNYS

01086768156TRLO1

100

78.96

20240725 15:00:17.853130 +0100s

XNYS

01086769657TRLO1

100

78.96

20240725 15:01:47.815231 +0100s

XNYS

01086771509TRLO1

100

78.96

20240725 15:40:45.172702 +0100s

XNYS

01086821477TRLO1

100

78.96

20240725 15:41:15.479393 +0100s

XNYS

01086822000TRLO1

100

78.96

20240725 15:43:33.865499 +0100s

XNYS

01086824800TRLO1

100

78.95

20240725 14:51:20.909292 +0100s

XNYS

01086757275TRLO1

100

78.95

20240725 15:40:07.302420 +0100s

XNYS

01086820798TRLO1

100

78.95

20240725 15:42:38.043589 +0100s

XNYS

01086823822TRLO1

100

78.95

20240725 15:43:34.111663 +0100s

XNYS

01086824805TRLO1

100

78.94

20240725 14:53:13.370091 +0100s

XNYS

01086759071TRLO1

47

78.94

20240725 15:01:14.982952 +0100s

XNYS

01086770805TRLO1

100

78.93

20240725 15:32:09.777854 +0100s

XNYS

01086812618TRLO1

100

78.93

20240725 15:35:45.229674 +0100s

XNYS

01086815998TRLO1

100

78.93

20240725 15:42:11.017886 +0100s

XNYS

01086823383TRLO1

100

78.92

20240725 15:00:45.847452 +0100s

XNYS

01086770155TRLO1

100

78.91

20240725 15:31:39.924832 +0100s

XNYS

01086812181TRLO1

100

78.9

20240725 14:57:35.690677 +0100s

XNYS

01086764894TRLO1

25

78.9

20240725 15:33:23.428147 +0100s

XNYS

01086813668TRLO1

100

78.89

20240725 15:02:31.187809 +0100s

XNYS

01086772503TRLO1

100

78.89

20240725 15:31:32.966295 +0100s

XNYS

01086812068TRLO1

100

78.88

20240725 14:58:53.704011 +0100s

XNYS

01086767290TRLO1

100

78.88

20240725 15:32:56.492935 +0100s

XNYS

01086813347TRLO1

75

78.88

20240725 15:33:09.141774 +0100s

XNYS

01086813472TRLO1

100

78.87

20240725 14:50:29.493823 +0100s

XNYS

01086756472TRLO1

100

78.87

20240725 15:33:46.654012 +0100s

XNYS

01086814144TRLO1

100

78.86

20240725 14:50:34.292840 +0100s

XNYS

01086756513TRLO1

100

78.86

20240725 14:51:00.135426 +0100s

XNYS

01086756873TRLO1

100

78.86

20240725 15:30:56.916903 +0100s

XNYS

01086811534TRLO1

100

78.83

20240725 14:30:12.732029 +0100s

XNYS

01086730930TRLO1

64

78.82

20240725 14:44:32.414038 +0100s

XNYS

01086749328TRLO1

86

78.82

20240725 14:46:27.010646 +0100s

XNYS

01086751167TRLO1

100

78.82

20240725 15:02:46.219354 +0100s

XNYS

01086773047TRLO1

100

78.81

20240725 14:44:40.172912 +0100s

XNYS

01086749442TRLO1

100

78.81

20240725 15:29:34.501929 +0100s

XNYS

01086810040TRLO1

14

78.8

20240725 14:46:14.714477 +0100s

XNYS

01086750945TRLO1

100

78.79

20240725 14:30:22.358945 +0100s

XNYS

01086731290TRLO1

100

78.79

20240725 14:30:36.583476 +0100s

XNYS

01086731716TRLO1

100

78.79

20240725 14:41:59.115592 +0100s

XNYS

01086746444TRLO1

100

78.79

20240725 14:46:01.948427 +0100s

XNYS

01086750782TRLO1

100

78.79

20240725 15:30:20.277430 +0100s

XNYS

01086810836TRLO1

100

78.78

20240725 14:46:27.159231 +0100s

XNYS

01086751172TRLO1

100

78.77

20240725 14:43:14.764277 +0100s

XNYS

01086747820TRLO1

36

78.77

20240725 14:44:23.775560 +0100s

XNYS

01086749221TRLO1

75

78.77

20240725 15:29:13.359746 +0100s

XNYS

01086809724TRLO1

100

78.76

20240725 14:31:01.119861 +0100s

XNYS

01086732202TRLO1

100

78.75

20240725 14:43:32.469711 +0100s

XNYS

01086748433TRLO1

100

78.74

20240725 14:43:54.109781 +0100s

XNYS

01086748693TRLO1

100

78.74

20240725 14:49:35.418713 +0100s

XNYS

01086755329TRLO1

100

78.73

20240725 15:03:30.733932 +0100s

XNYS

01086774219TRLO1

100

78.73

20240725 15:03:57.127511 +0100s

XNYS

01086775001TRLO1

100

78.72

20240725 14:41:25.224741 +0100s

XNYS

01086746052TRLO1

16

78.72

20240725 14:42:28.154378 +0100s

XNYS

01086746978TRLO1

100

78.72

20240725 14:45:09.128874 +0100s

XNYS

01086749982TRLO1

98

78.72

20240725 14:47:01.203171 +0100s

XNYS

01086751737TRLO1

100

78.72

20240725 15:03:31.430188 +0100s

XNYS

01086774236TRLO1

84

78.71

20240725 14:42:45.200072 +0100s

XNYS

01086747217TRLO1

100

78.71

20240725 15:27:34.238991 +0100s

XNYS

01086808257TRLO1

25

78.71

20240725 15:29:08.832192 +0100s

XNYS

01086809642TRLO1

100

78.69

20240725 14:32:54.366367 +0100s

XNYS

01086734641TRLO1

100

78.69

20240725 14:47:59.552539 +0100s

XNYS

01086753084TRLO1

100

78.69

20240725 15:28:00.299768 +0100s

XNYS

01086808582TRLO1

100

78.69

20240725 15:28:50.834339 +0100s

XNYS

01086809365TRLO1

100

78.68

20240725 14:42:45.995313 +0100s

XNYS

01086747234TRLO1

100

78.68

20240725 15:24:51.345528 +0100s

XNYS

01086805236TRLO1

100

78.67

20240725 14:48:04.438705 +0100s

XNYS

01086753204TRLO1

100

78.67

20240725 15:04:25.601944 +0100s

XNYS

01086775918TRLO1

100

78.67

20240725 15:24:29.046596 +0100s

XNYS

01086804900TRLO1

100

78.66

20240725 15:04:47.959817 +0100s

XNYS

01086776349TRLO1

25

78.66

20240725 15:23:56.172741 +0100s

XNYS

01086804075TRLO1

75

78.66

20240725 15:24:00.308627 +0100s

XNYS

01086804130TRLO1

100

78.65

20240725 14:32:59.639750 +0100s

XNYS

01086734726TRLO1

100

78.65

20240725 15:25:31.028217 +0100s

XNYS

01086806064TRLO1

25

78.65

20240725 15:26:36.289589 +0100s

XNYS

01086807292TRLO1

75

78.65

20240725 15:26:37.582205 +0100s

XNYS

01086807302TRLO1

100

78.65

20240725 15:26:57.941826 +0100s

XNYS

01086807587TRLO1

100

78.63

20240725 14:31:22.761099 +0100s

XNYS

01086732675TRLO1

100

78.63

20240725 14:48:19.343656 +0100s

XNYS

01086753534TRLO1

100

78.63

20240725 14:49:05.791513 +0100s

XNYS

01086754667TRLO1

100

78.63

20240725 15:25:54.972172 +0100s

XNYS

01086806501TRLO1

2

78.62

20240725 14:47:33.437361 +0100s

XNYS

01086752444TRLO1

96

78.62

20240725 14:49:01.332686 +0100s

XNYS

01086754579TRLO1

100

78.61

20240725 14:31:41.836736 +0100s

XNYS

01086733001TRLO1

3

78.6

20240725 15:05:11.007867 +0100s

XNYS

01086776956TRLO1

100

78.59

20240725 14:32:16.630908 +0100s

XNYS

01086733852TRLO1

100

78.59

20240725 14:33:05.908378 +0100s

XNYS

01086734897TRLO1

100

78.59

20240725 15:23:19.415746 +0100s

XNYS

01086803630TRLO1

100

78.58

20240725 14:33:18.383988 +0100s

XNYS

01086735201TRLO1

97

78.58

20240725 15:05:17.227257 +0100s

XNYS

01086777066TRLO1

4

78.57

20240725 14:48:37.246345 +0100s

XNYS

01086753866TRLO1

100

78.56

20240725 14:31:46.862156 +0100s

XNYS

01086733116TRLO1

100

78.56

20240725 15:19:37.721518 +0100s

XNYS

01086799822TRLO1

1

78.55

20240725 15:05:31.109456 +0100s

XNYS

01086777444TRLO1

100

78.55

20240725 15:19:12.004337 +0100s

XNYS

01086799185TRLO1

100

78.55

20240725 15:20:01.374691 +0100s

XNYS

01086800238TRLO1

100

78.55

20240725 15:20:59.103078 +0100s

XNYS

01086801358TRLO1

100

78.55

20240725 15:22:45.423372 +0100s

XNYS

01086803125TRLO1

99

78.54

20240725 15:05:36.878373 +0100s

XNYS

01086777855TRLO1

100

78.54

20240725 15:22:05.450852 +0100s

XNYS

01086802457TRLO1

100

78.54

20240725 15:22:52.161580 +0100s

XNYS

01086803238TRLO1

100

78.53

20240725 14:31:04.132733 +0100s

XNYS

01086732295TRLO1

100

78.53

20240725 14:33:27.190991 +0100s

XNYS

01086735453TRLO1

3

78.53

20240725 15:06:14.958232 +0100s

XNYS

01086778574TRLO1

4

78.53

20240725 15:21:24.678869 +0100s

XNYS

01086801848TRLO1

96

78.53

20240725 15:21:30.327438 +0100s

XNYS

01086801944TRLO1

100

78.52

20240725 15:06:30.406007 +0100s

XNYS

01086778901TRLO1

100

78.51

20240725 15:20:21.095871 +0100s

XNYS

01086800782TRLO1

100

78.5

20240725 14:40:18.535882 +0100s

XNYS

01086744832TRLO1

97

78.5

20240725 15:06:14.433204 +0100s

XNYS

01086778561TRLO1

100

78.5

20240725 15:18:29.503020 +0100s

XNYS

01086798352TRLO1

100

78.49

20240725 15:16:26.934548 +0100s

XNYS

01086795591TRLO1

100

78.49

20240725 15:17:02.175702 +0100s

XNYS

01086796401TRLO1

100

78.49

20240725 15:17:32.933775 +0100s

XNYS

01086797157TRLO1

100

78.48

20240725 14:33:34.915095 +0100s

XNYS

01086735974TRLO1

100

78.48

20240725 15:16:46.672174 +0100s

XNYS

01086796079TRLO1

100

78.48

20240725 15:18:02.096970 +0100s

XNYS

01086797796TRLO1

100

78.47

20240725 15:07:00.248324 +0100s

XNYS

01086780188TRLO1

100

78.46

20240725 14:40:57.084538 +0100s

XNYS

01086745497TRLO1

2

78.44

20240725 15:07:20.747150 +0100s

XNYS

01086780613TRLO1

100

78.43

20240725 14:33:51.841633 +0100s

XNYS

01086736258TRLO1

100

78.42

20240725 14:39:55.808398 +0100s

XNYS

01086744382TRLO1

98

78.42

20240725 15:07:24.444620 +0100s

XNYS

01086780716TRLO1

40

78.42

20240725 15:11:30.210184 +0100s

XNYS

01086787509TRLO1

100

78.42

20240725 15:11:52.452948 +0100s

XNYS

01086788304TRLO1

100

78.41

20240725 15:10:07.046727 +0100s

XNYS

01086785473TRLO1

69

78.4

20240725 15:11:06.649115 +0100s

XNYS

01086786558TRLO1

100

78.39

20240725 14:37:24.081461 +0100s

XNYS

01086741565TRLO1

100

78.39

20240725 14:37:29.448456 +0100s

XNYS

01086741661TRLO1

100

78.39

20240725 14:39:09.682778 +0100s

XNYS

01086743473TRLO1

100

78.39

20240725 14:39:29.115989 +0100s

XNYS

01086743899TRLO1

31

78.39

20240725 15:11:11.130542 +0100s

XNYS

01086786698TRLO1

60

78.39

20240725 15:11:26.612213 +0100s

XNYS

01086787341TRLO1

64

78.39

20240725 15:12:45.186921 +0100s

XNYS

01086789845TRLO1

100

78.38

20240725 14:37:42.397481 +0100s

XNYS

01086741892TRLO1

100

78.38

20240725 14:38:15.306753 +0100s

XNYS

01086742595TRLO1

100

78.38

20240725 15:07:44.430670 +0100s

XNYS

01086781096TRLO1

36

78.38

20240725 15:12:38.744613 +0100s

XNYS

01086789714TRLO1

100

78.38

20240725 15:12:57.636453 +0100s

XNYS

01086790159TRLO1

100

78.37

20240725 14:34:01.524953 +0100s

XNYS

01086736538TRLO1

100

78.37

20240725 14:37:55.174171 +0100s

XNYS

01086742194TRLO1

34

78.37

20240725 15:08:41.979780 +0100s

XNYS

01086782455TRLO1

40

78.37

20240725 15:08:43.291307 +0100s

XNYS

01086782497TRLO1

1

78.37

20240725 15:08:51.841978 +0100s

XNYS

01086782696TRLO1

25

78.37

20240725 15:09:02.768217 +0100s

XNYS

01086783104TRLO1

100

78.37

20240725 15:09:08.600474 +0100s

XNYS

01086783294TRLO1

100

78.37

20240725 15:09:42.251771 +0100s

XNYS

01086784763TRLO1

100

78.37

20240725 15:10:29.746241 +0100s

XNYS

01086785934TRLO1

100

78.37

20240725 15:13:25.564512 +0100s

XNYS

01086790791TRLO1

100

78.37

20240725 15:15:51.531127 +0100s

XNYS

01086794706TRLO1

100

78.36

20240725 14:37:26.412315 +0100s

XNYS

01086741593TRLO1

100

78.35

20240725 14:38:19.517878 +0100s

XNYS

01086742685TRLO1

100

78.35

20240725 14:38:37.673977 +0100s

XNYS

01086742965TRLO1

100

78.35

20240725 14:39:00.596549 +0100s

XNYS

01086743304TRLO1

100

78.35

20240725 15:08:14.520216 +0100s

XNYS

01086781813TRLO1

100

78.35

20240725 15:15:40.806778 +0100s

XNYS

01086794549TRLO1

100

78.31

20240725 14:34:21.099778 +0100s

XNYS

01086736973TRLO1

89

78.31

20240725 14:37:13.063079 +0100s

XNYS

01086741381TRLO1

100

78.31

20240725 14:37:18.936912 +0100s

XNYS

01086741440TRLO1

61

78.3

20240725 14:36:16.764801 +0100s

XNYS

01086740006TRLO1

11

78.28

20240725 14:36:37.933687 +0100s

XNYS

01086740512TRLO1

100

78.27

20240725 14:36:34.525368 +0100s

XNYS

01086740425TRLO1

100

78.26

20240725 15:14:01.433772 +0100s

XNYS

01086791835TRLO1

100

78.26

20240725 15:14:46.827353 +0100s

XNYS

01086793075TRLO1

36

78.24

20240725 14:35:51.268158 +0100s

XNYS

01086739172TRLO1

3

78.23

20240725 14:35:55.195503 +0100s

XNYS

01086739260TRLO1

100

78.21

20240725 14:34:39.077369 +0100s

XNYS

01086737298TRLO1

100

78.21

20240725 14:35:22.259301 +0100s

XNYS

01086738511TRLO1

10

78.19

20240725 14:34:53.735399 +0100s

XNYS

01086737690TRLO1

90

78.19

20240725 14:34:55.114625 +0100s

XNYS

01086737734TRLO1

100

78.18

20240725 15:14:21.852228 +0100s

XNYS

01086792370TRLO1

100

78.15

20240725 14:35:01.729849 +0100s

XNYS

01086737902TRLO1

 

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
 
 
POSQKABDFBKKKOB
Grafico Azioni Crh (LSE:CRH)
Storico
Da Ago 2024 a Set 2024 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Set 2023 a Set 2024 Clicca qui per i Grafici di Crh