RNS Number : 1902Y
CRH PLC
29 July 2024
 

29th July 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 26th 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

61,259

$81.6205

$82.09

$80.30

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 682,777,425 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,144,948 of its ordinary shares in treasury, which represents 5.684% 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 26th 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:

26th July 2024


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$81.6205

61,259

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

82.09

20240726 18:33:44.173387 +0100s

XNYS

01087335021TRLO1

193

82.09

20240726 20:23:39.216455 +0100s

XNYS

01087369612TRLO1

7

82.08

20240726 20:23:27.657652 +0100s

XNYS

01087369539TRLO1

100

82.08

20240726 20:24:10.919055 +0100s

XNYS

01087369875TRLO1

100

82.07

20240726 18:32:37.499359 +0100s

XNYS

01087334659TRLO1

100

82.07

20240726 20:25:21.134003 +0100s

XNYS

01087370238TRLO1

100

82.07

20240726 20:25:41.084207 +0100s

XNYS

01087370391TRLO1

100

82.06

20240726 18:33:46.452943 +0100s

XNYS

01087335049TRLO1

100

82.06

20240726 20:24:35.149329 +0100s

XNYS

01087370013TRLO1

100

82.06

20240726 20:24:51.389891 +0100s

XNYS

01087370099TRLO1

100

82.05

20240726 18:32:59.652760 +0100s

XNYS

01087334740TRLO1

100

82.05

20240726 20:24:16.981764 +0100s

XNYS

01087369896TRLO1

100

82.04

20240726 15:04:42.383222 +0100s

XNYS

01087196342TRLO1

100

82.04

20240726 18:34:05.296560 +0100s

XNYS

01087335129TRLO1

100

82.04

20240726 20:21:01.081320 +0100s

XNYS

01087368613TRLO1

100

82.04

20240726 20:21:26.834088 +0100s

XNYS

01087368789TRLO1

100

82.04

20240726 20:26:37.539597 +0100s

XNYS

01087370769TRLO1

100

82.04

20240726 20:26:39.135367 +0100s

XNYS

01087370789TRLO1

100

82.04

20240726 20:27:15.587048 +0100s

XNYS

01087371055TRLO1

100

82.04

20240726 20:28:06.279398 +0100s

XNYS

01087371405TRLO1

100

82.03

20240726 20:21:31.203178 +0100s

XNYS

01087368816TRLO1

100

82.03

20240726 20:29:35.726646 +0100s

XNYS

01087372225TRLO1

50

82.02

20240726 15:03:14.373699 +0100s

XNYS

01087194429TRLO1

50

82.02

20240726 15:03:26.868313 +0100s

XNYS

01087194596TRLO1

100

82.02

20240726 15:04:53.084041 +0100s

XNYS

01087196592TRLO1

100

82.02

20240726 20:27:42.718156 +0100s

XNYS

01087371264TRLO1

100

82.02

20240726 20:30:04.247388 +0100s

XNYS

01087372482TRLO1

100

82.01

20240726 20:20:30.025118 +0100s

XNYS

01087368316TRLO1

100

82.01

20240726 20:30:04.520142 +0100s

XNYS

01087372490TRLO1

100

82

20240726 15:03:28.276288 +0100s

XNYS

01087194673TRLO1

100

82

20240726 15:03:53.729963 +0100s

XNYS

01087195025TRLO1

100

82

20240726 15:05:01.355385 +0100s

XNYS

01087196777TRLO1

98

82

20240726 20:20:10.326185 +0100s

XNYS

01087368108TRLO1

100

82

20240726 20:30:05.150752 +0100s

XNYS

01087372517TRLO1

100

81.99

20240726 15:03:55.232537 +0100s

XNYS

01087195056TRLO1

200

81.99

20240726 20:08:54.456889 +0100s

XNYS

01087363396TRLO1

100

81.99

20240726 20:09:17.723627 +0100s

XNYS

01087363530TRLO1

100

81.99

20240726 20:09:19.259616 +0100s

XNYS

01087363552TRLO1

100

81.99

20240726 20:14:03.155353 +0100s

XNYS

01087365450TRLO1

2

81.99

20240726 20:19:58.501858 +0100s

XNYS

01087368034TRLO1

100

81.98

20240726 18:29:25.378207 +0100s

XNYS

01087333703TRLO1

100

81.98

20240726 20:09:45.305866 +0100s

XNYS

01087363774TRLO1

100

81.98

20240726 20:11:29.262463 +0100s

XNYS

01087364524TRLO1

100

81.98

20240726 20:14:43.147757 +0100s

XNYS

01087365685TRLO1

100

81.98

20240726 20:16:26.222362 +0100s

XNYS

01087366735TRLO1

99

81.97

20240726 18:28:35.305816 +0100s

XNYS

01087333559TRLO1

100

81.97

20240726 18:29:26.798483 +0100s

XNYS

01087333705TRLO1

100

81.97

20240726 18:29:27.932074 +0100s

XNYS

01087333708TRLO1

100

81.97

20240726 20:11:53.032496 +0100s

XNYS

01087364630TRLO1

100

81.97

20240726 20:12:18.309707 +0100s

XNYS

01087364771TRLO1

100

81.97

20240726 20:14:52.866631 +0100s

XNYS

01087365776TRLO1

100

81.97

20240726 20:17:47.920340 +0100s

XNYS

01087367190TRLO1

100

81.97

20240726 20:18:38.190283 +0100s

XNYS

01087367554TRLO1

100

81.96

20240726 18:34:39.565988 +0100s

XNYS

01087335457TRLO1

100

81.96

20240726 20:12:03.538006 +0100s

XNYS

01087364672TRLO1

100

81.96

20240726 20:12:51.337913 +0100s

XNYS

01087365011TRLO1

100

81.96

20240726 20:15:25.783459 +0100s

XNYS

01087366135TRLO1

100

81.96

20240726 20:17:04.808942 +0100s

XNYS

01087366943TRLO1

100

81.96

20240726 20:17:55.304166 +0100s

XNYS

01087367257TRLO1

100

81.96

20240726 20:30:36.369333 +0100s

XNYS

01087372942TRLO1

100

81.96

20240726 20:31:02.273176 +0100s

XNYS

01087373284TRLO1

100

81.95

20240726 20:31:37.232107 +0100s

XNYS

01087373622TRLO1

100

81.94

20240726 15:05:29.018016 +0100s

XNYS

01087197360TRLO1

100

81.94

20240726 18:25:30.072714 +0100s

XNYS

01087332870TRLO1

100

81.94

20240726 18:27:01.374213 +0100s

XNYS

01087333130TRLO1

1

81.94

20240726 18:28:14.908313 +0100s

XNYS

01087333460TRLO1

100

81.93

20240726 18:30:14.883489 +0100s

XNYS

01087334069TRLO1

100

81.93

20240726 18:35:29.492371 +0100s

XNYS

01087336026TRLO1

100

81.93

20240726 20:01:26.825588 +0100s

XNYS

01087360339TRLO1

100

81.93

20240726 20:02:05.314545 +0100s

XNYS

01087360571TRLO1

100

81.93

20240726 20:04:08.385463 +0100s

XNYS

01087361383TRLO1

100

81.92

20240726 18:25:30.643606 +0100s

XNYS

01087332871TRLO1

100

81.92

20240726 19:58:07.082572 +0100s

XNYS

01087359163TRLO1

100

81.92

20240726 19:59:33.603924 +0100s

XNYS

01087359748TRLO1

100

81.92

20240726 20:07:41.315352 +0100s

XNYS

01087362781TRLO1

100

81.92

20240726 20:31:53.402484 +0100s

XNYS

01087373755TRLO1

73

81.91

20240726 15:03:02.245291 +0100s

XNYS

01087194193TRLO1

100

81.91

20240726 18:25:35.644170 +0100s

XNYS

01087332880TRLO1

90

81.91

20240726 18:25:55.007359 +0100s

XNYS

01087332936TRLO1

100

81.91

20240726 18:27:05.365007 +0100s

XNYS

01087333149TRLO1

100

81.91

20240726 18:27:12.669461 +0100s

XNYS

01087333170TRLO1

100

81.91

20240726 18:59:45.717059 +0100s

XNYS

01087342737TRLO1

100

81.91

20240726 19:00:02.757101 +0100s

XNYS

01087342790TRLO1

100

81.91

20240726 19:56:44.297507 +0100s

XNYS

01087358760TRLO1

100

81.91

20240726 20:00:21.844813 +0100s

XNYS

01087359988TRLO1

100

81.91

20240726 20:02:19.610020 +0100s

XNYS

01087360756TRLO1

100

81.91

20240726 20:03:38.224112 +0100s

XNYS

01087361198TRLO1

100

81.91

20240726 20:04:13.449961 +0100s

XNYS

01087361442TRLO1

100

81.91

20240726 20:32:12.126030 +0100s

XNYS

01087373976TRLO1

27

81.9

20240726 15:03:02.258494 +0100s

XNYS

01087194194TRLO1

100

81.9

20240726 15:06:08.485913 +0100s

XNYS

01087198249TRLO1

10

81.9

20240726 18:26:07.698821 +0100s

XNYS

01087332985TRLO1

100

81.9

20240726 18:36:38.536155 +0100s

XNYS

01087336743TRLO1

100

81.9

20240726 19:51:21.106384 +0100s

XNYS

01087356897TRLO1

200

81.9

20240726 19:51:50.297518 +0100s

XNYS

01087357048TRLO1

100

81.9

20240726 19:54:22.999283 +0100s

XNYS

01087358036TRLO1

100

81.9

20240726 19:56:08.164990 +0100s

XNYS

01087358629TRLO1

100

81.9

20240726 19:58:17.630940 +0100s

XNYS

01087359261TRLO1

100

81.9

20240726 20:15:41.760658 +0100s

XNYS

01087366439TRLO1

100

81.89

20240726 15:02:20.773677 +0100s

XNYS

01087193430TRLO1

9

81.89

20240726 19:04:04.435272 +0100s

XNYS

01087344163TRLO1

91

81.89

20240726 19:04:14.087548 +0100s

XNYS

01087344198TRLO1

100

81.89

20240726 19:35:52.251144 +0100s

XNYS

01087352232TRLO1

100

81.89

20240726 19:52:25.422888 +0100s

XNYS

01087357221TRLO1

100

81.89

20240726 19:58:51.139247 +0100s

XNYS

01087359521TRLO1

100

81.89

20240726 20:00:28.609781 +0100s

XNYS

01087360025TRLO1

100

81.89

20240726 20:04:49.059369 +0100s

XNYS

01087361624TRLO1

100

81.89

20240726 20:07:03.893549 +0100s

XNYS

01087362561TRLO1

100

81.88

20240726 15:02:14.878583 +0100s

XNYS

01087193333TRLO1

100

81.88

20240726 15:07:41.034025 +0100s

XNYS

01087200014TRLO1

100

81.88

20240726 17:27:31.974011 +0100s

XNYS

01087317647TRLO1

100

81.88

20240726 18:13:15.309887 +0100s

XNYS

01087329750TRLO1

200

81.88

20240726 18:23:07.247941 +0100s

XNYS

01087332209TRLO1

100

81.88

20240726 18:23:51.834497 +0100s

XNYS

01087332377TRLO1

100

81.88

20240726 18:58:21.766276 +0100s

XNYS

01087342336TRLO1

100

81.88

20240726 19:04:23.147618 +0100s

XNYS

01087344233TRLO1

200

81.88

20240726 19:26:40.588648 +0100s

XNYS

01087349245TRLO1

88

81.88

20240726 19:31:35.516682 +0100s

XNYS

01087350920TRLO1

100

81.88

20240726 19:31:55.301390 +0100s

XNYS

01087350977TRLO1

100

81.88

20240726 19:32:01.172809 +0100s

XNYS

01087351020TRLO1

100

81.88

20240726 19:36:06.561217 +0100s

XNYS

01087352289TRLO1

100

81.88

20240726 19:36:16.826860 +0100s

XNYS

01087352351TRLO1

100

81.88

20240726 19:53:54.851828 +0100s

XNYS

01087357740TRLO1

97

81.88

20240726 19:55:41.791723 +0100s

XNYS

01087358465TRLO1

3

81.88

20240726 19:55:44.425136 +0100s

XNYS

01087358480TRLO1

100

81.88

20240726 19:58:21.807071 +0100s

XNYS

01087359319TRLO1

100

81.88

20240726 20:05:12.131178 +0100s

XNYS

01087361787TRLO1

100

81.88

20240726 20:06:52.747590 +0100s

XNYS

01087362487TRLO1

100

81.88

20240726 20:33:02.188327 +0100s

XNYS

01087374345TRLO1

100

81.87

20240726 15:08:19.411396 +0100s

XNYS

01087200673TRLO1

100

81.87

20240726 17:26:26.021061 +0100s

XNYS

01087317234TRLO1

100

81.87

20240726 17:26:48.438826 +0100s

XNYS

01087317333TRLO1

100

81.87

20240726 17:29:12.398452 +0100s

XNYS

01087318570TRLO1

100

81.87

20240726 18:24:09.074965 +0100s

XNYS

01087332469TRLO1

100

81.87

20240726 18:24:45.298628 +0100s

XNYS

01087332697TRLO1

1

81.87

20240726 19:02:21.980563 +0100s

XNYS

01087343444TRLO1

99

81.87

20240726 19:02:33.940782 +0100s

XNYS

01087343532TRLO1

12

81.87

20240726 19:31:15.423179 +0100s

XNYS

01087350842TRLO1

100

81.87

20240726 19:36:48.181349 +0100s

XNYS

01087352472TRLO1

100

81.87

20240726 19:51:08.943806 +0100s

XNYS

01087356848TRLO1

100

81.87

20240726 19:53:09.950488 +0100s

XNYS

01087357453TRLO1

100

81.86

20240726 15:06:17.881469 +0100s

XNYS

01087198515TRLO1

100

81.86

20240726 15:06:50.597364 +0100s

XNYS

01087199080TRLO1

100

81.86

20240726 17:27:51.282249 +0100s

XNYS

01087317942TRLO1

17

81.86

20240726 18:13:54.897574 +0100s

XNYS

01087329906TRLO1

83

81.86

20240726 18:14:01.457857 +0100s

XNYS

01087329922TRLO1

100

81.86

20240726 18:21:18.604069 +0100s

XNYS

01087331804TRLO1

100

81.86

20240726 18:24:58.471702 +0100s

XNYS

01087332753TRLO1

100

81.86

20240726 18:57:01.305378 +0100s

XNYS

01087342013TRLO1

100

81.86

20240726 18:57:50.489701 +0100s

XNYS

01087342214TRLO1

100

81.86

20240726 19:00:50.277933 +0100s

XNYS

01087342991TRLO1

100

81.86

20240726 19:02:35.877637 +0100s

XNYS

01087343562TRLO1

4

81.86

20240726 19:16:20.546848 +0100s

XNYS

01087346751TRLO1

81

81.86

20240726 19:16:45.172922 +0100s

XNYS

01087346829TRLO1

15

81.86

20240726 19:17:16.224115 +0100s

XNYS

01087346940TRLO1

100

81.86

20240726 19:27:00.061108 +0100s

XNYS

01087349291TRLO1

90

81.86

20240726 19:28:08.022474 +0100s

XNYS

01087349529TRLO1

100

81.86

20240726 19:32:12.878848 +0100s

XNYS

01087351079TRLO1

100

81.86

20240726 20:33:20.740858 +0100s

XNYS

01087374452TRLO1

100

81.85

20240726 18:14:03.062815 +0100s

XNYS

01087329931TRLO1

100

81.85

20240726 18:17:10.120772 +0100s

XNYS

01087330817TRLO1

100

81.85

20240726 18:20:18.562038 +0100s

XNYS

01087331542TRLO1

100

81.85

20240726 18:21:23.001536 +0100s

XNYS

01087331820TRLO1

100

81.85

20240726 18:37:05.702246 +0100s

XNYS

01087336967TRLO1

100

81.85

20240726 18:57:22.036858 +0100s

XNYS

01087342081TRLO1

100

81.85

20240726 19:01:57.639582 +0100s

XNYS

01087343290TRLO1

4

81.85

20240726 19:16:22.060432 +0100s

XNYS

01087346771TRLO1

100

81.85

20240726 19:17:33.856072 +0100s

XNYS

01087347022TRLO1

100

81.85

20240726 19:27:06.801695 +0100s

XNYS

01087349340TRLO1

10

81.85

20240726 19:28:28.560522 +0100s

XNYS

01087349616TRLO1

100

81.85

20240726 19:28:58.911141 +0100s

XNYS

01087349749TRLO1

100

81.85

20240726 19:29:20.667676 +0100s

XNYS

01087349829TRLO1

100

81.85

20240726 19:32:20.653229 +0100s

XNYS

01087351136TRLO1

100

81.85

20240726 19:39:31.832939 +0100s

XNYS

01087353272TRLO1

100

81.84

20240726 15:07:09.281047 +0100s

XNYS

01087199482TRLO1

100

81.84

20240726 18:10:37.199101 +0100s

XNYS

01087329136TRLO1

100

81.84

20240726 18:17:38.662314 +0100s

XNYS

01087330983TRLO1

100

81.84

20240726 18:17:45.004592 +0100s

XNYS

01087331006TRLO1

100

81.84

20240726 18:18:31.219791 +0100s

XNYS

01087331188TRLO1

100

81.84

20240726 18:45:38.578211 +0100s

XNYS

01087339599TRLO1

100

81.84

20240726 18:56:03.308472 +0100s

XNYS

01087341795TRLO1

100

81.84

20240726 19:13:46.732517 +0100s

XNYS

01087346226TRLO1

100

81.84

20240726 19:13:56.597556 +0100s

XNYS

01087346250TRLO1

100

81.84

20240726 19:14:47.866910 +0100s

XNYS

01087346409TRLO1

96

81.84

20240726 19:15:25.605186 +0100s

XNYS

01087346498TRLO1

100

81.84

20240726 19:17:48.292734 +0100s

XNYS

01087347061TRLO1

100

81.84

20240726 19:29:41.508220 +0100s

XNYS

01087349888TRLO1

100

81.84

20240726 19:33:01.368099 +0100s

XNYS

01087351424TRLO1

100

81.84

20240726 19:33:30.652711 +0100s

XNYS

01087351558TRLO1

100

81.84

20240726 19:40:39.753991 +0100s

XNYS

01087353549TRLO1

100

81.84

20240726 20:05:47.585973 +0100s

XNYS

01087361998TRLO1

100

81.84

20240726 20:33:23.653641 +0100s

XNYS

01087374468TRLO1

100

81.84

20240726 20:33:46.854170 +0100s

XNYS

01087374687TRLO1

100

81.83

20240726 18:11:35.360450 +0100s

XNYS

01087329360TRLO1

100

81.83

20240726 18:17:48.498706 +0100s

XNYS

01087331017TRLO1

100

81.83

20240726 18:18:54.515866 +0100s

XNYS

01087331264TRLO1

100

81.83

20240726 18:38:03.108802 +0100s

XNYS

01087337259TRLO1

100

81.83

20240726 18:54:12.384564 +0100s

XNYS

01087341407TRLO1

100

81.83

20240726 18:56:27.992123 +0100s

XNYS

01087341907TRLO1

100

81.83

20240726 19:04:48.528237 +0100s

XNYS

01087344322TRLO1

100

81.83

20240726 19:33:59.909927 +0100s

XNYS

01087351712TRLO1

100

81.82

20240726 15:01:53.320617 +0100s

XNYS

01087192845TRLO1

100

81.82

20240726 17:51:20.306472 +0100s

XNYS

01087325151TRLO1

100

81.82

20240726 18:09:54.283600 +0100s

XNYS

01087329005TRLO1

100

81.82

20240726 18:15:41.554952 +0100s

XNYS

01087330502TRLO1

28

81.82

20240726 18:15:47.112112 +0100s

XNYS

01087330524TRLO1

72

81.82

20240726 18:15:53.003631 +0100s

XNYS

01087330535TRLO1

100

81.82

20240726 18:44:21.216232 +0100s

XNYS

01087339273TRLO1

100

81.82

20240726 18:54:27.189416 +0100s

XNYS

01087341453TRLO1

100

81.82

20240726 18:54:57.180321 +0100s

XNYS

01087341560TRLO1

100

81.82

20240726 19:11:25.932040 +0100s

XNYS

01087345673TRLO1

100

81.82

20240726 19:11:46.164407 +0100s

XNYS

01087345728TRLO1

100

81.82

20240726 19:12:11.113422 +0100s

XNYS

01087345826TRLO1

100

81.82

20240726 19:17:58.007104 +0100s

XNYS

01087347090TRLO1

34

81.82

20240726 19:30:06.181575 +0100s

XNYS

01087350236TRLO1

66

81.82

20240726 19:30:07.737711 +0100s

XNYS

01087350238TRLO1

100

81.82

20240726 19:38:20.854476 +0100s

XNYS

01087352963TRLO1

100

81.82

20240726 19:40:44.360088 +0100s

XNYS

01087353572TRLO1

200

81.82

20240726 19:46:07.647463 +0100s

XNYS

01087355393TRLO1

46

81.81

20240726 17:30:09.332818 +0100s

XNYS

01087319098TRLO1

54

81.81

20240726 17:30:16.458324 +0100s

XNYS

01087319124TRLO1

100

81.81

20240726 17:52:24.360809 +0100s

XNYS

01087325326TRLO1

100

81.81

20240726 18:14:57.653549 +0100s

XNYS

01087330197TRLO1

100

81.81

20240726 18:47:00.534954 +0100s

XNYS

01087339843TRLO1

100

81.81

20240726 19:11:56.374935 +0100s

XNYS

01087345766TRLO1

100

81.81

20240726 19:12:08.766388 +0100s

XNYS

01087345813TRLO1

100

81.81

20240726 19:41:06.132391 +0100s

XNYS

01087353646TRLO1

100

81.81

20240726 19:48:51.805410 +0100s

XNYS

01087356050TRLO1

93

81.81

20240726 19:50:16.937484 +0100s

XNYS

01087356559TRLO1

100

81.8

20240726 15:01:26.684886 +0100s

XNYS

01087192434TRLO1

100

81.8

20240726 17:29:38.828023 +0100s

XNYS

01087318813TRLO1

100

81.8

20240726 17:54:32.126296 +0100s

XNYS

01087325882TRLO1

100

81.8

20240726 18:00:36.738865 +0100s

XNYS

01087327195TRLO1

100

81.8

20240726 18:06:42.915539 +0100s

XNYS

01087328535TRLO1

100

81.8

20240726 18:09:55.310945 +0100s

XNYS

01087329013TRLO1

100

81.8

20240726 18:46:10.304487 +0100s

XNYS

01087339708TRLO1

100

81.8

20240726 19:41:08.840884 +0100s

XNYS

01087353665TRLO1

100

81.8

20240726 19:44:31.172045 +0100s

XNYS

01087354938TRLO1

100

81.8

20240726 19:46:29.474492 +0100s

XNYS

01087355494TRLO1

100

81.8

20240726 19:48:57.567260 +0100s

XNYS

01087356071TRLO1

7

81.8

20240726 19:49:47.057063 +0100s

XNYS

01087356415TRLO1

193

81.8

20240726 20:35:47.766939 +0100s

XNYS

01087375723TRLO1

400

81.8

20240726 20:35:50.984632 +0100s

XNYS

01087375733TRLO1

7

81.8

20240726 20:35:52.295138 +0100s

XNYS

01087375743TRLO1

100

81.79

20240726 17:52:58.375112 +0100s

XNYS

01087325426TRLO1

100

81.79

20240726 17:53:45.108583 +0100s

XNYS

01087325711TRLO1

100

81.79

20240726 17:58:36.169764 +0100s

XNYS

01087326720TRLO1

100

81.79

20240726 18:01:49.669847 +0100s

XNYS

01087327453TRLO1

100

81.79

20240726 18:06:23.222014 +0100s

XNYS

01087328477TRLO1

89

81.79

20240726 18:07:20.213202 +0100s

XNYS

01087328651TRLO1

100

81.79

20240726 18:45:01.522519 +0100s

XNYS

01087339419TRLO1

100

81.79

20240726 19:18:44.720368 +0100s

XNYS

01087347314TRLO1

100

81.79

20240726 19:43:53.519983 +0100s

XNYS

01087354797TRLO1

100

81.79

20240726 19:47:04.896153 +0100s

XNYS

01087355641TRLO1

100

81.78

20240726 15:01:32.471415 +0100s

XNYS

01087192556TRLO1

100

81.78

20240726 17:31:09.619673 +0100s

XNYS

01087319539TRLO1

100

81.78

20240726 17:32:38.346871 +0100s

XNYS

01087320000TRLO1

27

81.78

20240726 17:49:44.121102 +0100s

XNYS

01087324765TRLO1

73

81.78

20240726 17:49:46.954798 +0100s

XNYS

01087324770TRLO1

11

81.78

20240726 18:07:36.971088 +0100s

XNYS

01087328689TRLO1

100

81.77

20240726 17:56:44.930356 +0100s

XNYS

01087326346TRLO1

95

81.77

20240726 17:57:14.272518 +0100s

XNYS

01087326425TRLO1

5

81.77

20240726 17:57:34.783722 +0100s

XNYS

01087326524TRLO1

100

81.77

20240726 17:59:41.363813 +0100s

XNYS

01087327021TRLO1

100

81.77

20240726 18:02:01.851554 +0100s

XNYS

01087327529TRLO1

100

81.77

20240726 18:08:02.814436 +0100s

XNYS

01087328767TRLO1

100

81.77

20240726 18:47:43.206015 +0100s

XNYS

01087339967TRLO1

100

81.77

20240726 18:48:19.226606 +0100s

XNYS

01087340062TRLO1

100

81.77

20240726 19:08:31.286721 +0100s

XNYS

01087345085TRLO1

100

81.77

20240726 19:41:48.468468 +0100s

XNYS

01087353889TRLO1

100

81.77

20240726 19:42:37.078303 +0100s

XNYS

01087354344TRLO1

100

81.76

20240726 15:08:29.256687 +0100s

XNYS

01087200930TRLO1

100

81.76

20240726 15:09:40.024168 +0100s

XNYS

01087202181TRLO1

51

81.76

20240726 15:09:56.678210 +0100s

XNYS

01087202407TRLO1

100

81.76

20240726 17:31:34.950627 +0100s

XNYS

01087319674TRLO1

100

81.76

20240726 17:33:09.608086 +0100s

XNYS

01087320137TRLO1

100

81.76

20240726 17:55:53.895872 +0100s

XNYS

01087326162TRLO1

100

81.76

20240726 17:57:49.307494 +0100s

XNYS

01087326570TRLO1

200

81.76

20240726 18:06:05.611395 +0100s

XNYS

01087328392TRLO1

100

81.76

20240726 18:38:40.455933 +0100s

XNYS

01087337541TRLO1

100

81.76

20240726 18:49:12.716331 +0100s

XNYS

01087340245TRLO1

100

81.76

20240726 19:05:45.047602 +0100s

XNYS

01087344536TRLO1

100

81.76

20240726 19:09:15.142808 +0100s

XNYS

01087345219TRLO1

100

81.76

20240726 19:23:01.109190 +0100s

XNYS

01087348289TRLO1

100

81.76

20240726 20:34:29.079251 +0100s

XNYS

01087375018TRLO1

57

81.76

20240726 20:38:06.275052 +0100s

XNYS

01087376965TRLO1

100

81.75

20240726 15:24:29.868825 +0100s

XNYS

01087219340TRLO1

4

81.75

20240726 15:25:11.676388 +0100s

XNYS

01087220004TRLO1

96

81.75

20240726 15:25:26.343110 +0100s

XNYS

01087220338TRLO1

100

81.75

20240726 17:48:12.701950 +0100s

XNYS

01087324375TRLO1

100

81.75

20240726 17:49:51.355744 +0100s

XNYS

01087324776TRLO1

100

81.75

20240726 18:02:57.292025 +0100s

XNYS

01087327673TRLO1

100

81.75

20240726 18:03:44.748489 +0100s

XNYS

01087327849TRLO1

100

81.75

20240726 18:39:42.469371 +0100s

XNYS

01087337907TRLO1

100

81.75

20240726 19:07:24.264190 +0100s

XNYS

01087344884TRLO1

100

81.75

20240726 19:09:46.263727 +0100s

XNYS

01087345307TRLO1

100

81.75

20240726 19:43:32.264199 +0100s

XNYS

01087354667TRLO1

100

81.75

20240726 20:35:01.894291 +0100s

XNYS

01087375287TRLO1

200

81.75

20240726 20:37:35.791972 +0100s

XNYS

01087376681TRLO1

100

81.74

20240726 15:24:34.026529 +0100s

XNYS

01087219426TRLO1

100

81.74

20240726 17:25:24.880799 +0100s

XNYS

01087316702TRLO1

100

81.74

20240726 17:50:30.512066 +0100s

XNYS

01087324985TRLO1

100

81.74

20240726 18:50:02.225351 +0100s

XNYS

01087340409TRLO1

100

81.74

20240726 19:19:37.810517 +0100s

XNYS

01087347506TRLO1

100

81.74

20240726 19:21:41.867289 +0100s

XNYS

01087348016TRLO1

2

81.74

20240726 20:38:26.492333 +0100s

XNYS

01087377156TRLO1

100

81.73

20240726 17:48:21.604546 +0100s

XNYS

01087324432TRLO1

100

81.72

20240726 15:10:47.118496 +0100s

XNYS

01087204279TRLO1

100

81.72

20240726 15:25:30.233717 +0100s

XNYS

01087220443TRLO1

100

81.72

20240726 17:17:13.735172 +0100s

XNYS

01087312271TRLO1

100

81.72

20240726 18:40:22.859193 +0100s

XNYS

01087338133TRLO1

100

81.72

20240726 18:42:51.564809 +0100s

XNYS

01087338833TRLO1

100

81.72

20240726 18:51:25.678545 +0100s

XNYS

01087340648TRLO1

100

81.72

20240726 19:20:09.850133 +0100s

XNYS

01087347646TRLO1

49

81.71

20240726 15:10:02.068143 +0100s

XNYS

01087202558TRLO1

100

81.71

20240726 15:22:36.892669 +0100s

XNYS

01087217107TRLO1

100

81.71

20240726 15:25:56.156084 +0100s

XNYS

01087220808TRLO1

100

81.71

20240726 17:19:30.675924 +0100s

XNYS

01087313512TRLO1

100

81.71

20240726 17:22:23.172407 +0100s

XNYS

01087314897TRLO1

100

81.71

20240726 17:48:24.049284 +0100s

XNYS

01087324438TRLO1

100

81.71

20240726 18:51:32.150447 +0100s

XNYS

01087340685TRLO1

100

81.7

20240726 17:15:55.608524 +0100s

XNYS

01087311669TRLO1

100

81.7

20240726 17:23:03.002911 +0100s

XNYS

01087315255TRLO1

100

81.7

20240726 18:41:23.519838 +0100s

XNYS

01087338392TRLO1

100

81.69

20240726 15:11:17.973206 +0100s

XNYS

01087204892TRLO1

100

81.69

20240726 15:12:36.381821 +0100s

XNYS

01087206790TRLO1

100

81.69

20240726 15:22:37.492891 +0100s

XNYS

01087217115TRLO1

100

81.69

20240726 17:16:50.377105 +0100s

XNYS

01087312018TRLO1

5

81.69

20240726 17:21:48.682656 +0100s

XNYS

01087314541TRLO1

100

81.69

20240726 17:24:04.025163 +0100s

XNYS

01087316020TRLO1

100

81.69

20240726 17:33:56.700250 +0100s

XNYS

01087320425TRLO1

100

81.68

20240726 15:10:09.719118 +0100s

XNYS

01087202789TRLO1

100

81.68

20240726 15:22:39.162777 +0100s

XNYS

01087217146TRLO1

95

81.68

20240726 17:21:25.556985 +0100s

XNYS

01087314349TRLO1

100

81.68

20240726 17:45:08.893311 +0100s

XNYS

01087323642TRLO1

100

81.68

20240726 19:21:18.555733 +0100s

XNYS

01087347901TRLO1

100

81.67

20240726 15:22:04.975238 +0100s

XNYS

01087216490TRLO1

100

81.67

20240726 17:19:16.436525 +0100s

XNYS

01087313283TRLO1

100

81.67

20240726 17:24:19.990335 +0100s

XNYS

01087316200TRLO1

100

81.66

20240726 15:22:43.819155 +0100s

XNYS

01087217272TRLO1

100

81.66

20240726 17:07:02.510609 +0100s

XNYS

01087306394TRLO1

100

81.66

20240726 17:19:53.512798 +0100s

XNYS

01087313616TRLO1

100

81.66

20240726 17:45:50.171841 +0100s

XNYS

01087323787TRLO1

100

81.66

20240726 18:42:03.888043 +0100s

XNYS

01087338632TRLO1

100

81.65

20240726 15:17:51.458918 +0100s

XNYS

01087212132TRLO1

100

81.65

20240726 15:22:59.832624 +0100s

XNYS

01087217494TRLO1

100

81.64

20240726 17:07:17.418380 +0100s

XNYS

01087306462TRLO1

100

81.64

20240726 17:43:40.472397 +0100s

XNYS

01087323290TRLO1

100

81.63

20240726 15:23:02.649337 +0100s

XNYS

01087217685TRLO1

100

81.63

20240726 16:02:55.306176 +0100s

XNYS

01087259978TRLO1

100

81.63

20240726 16:04:01.639549 +0100s

XNYS

01087260792TRLO1

100

81.63

20240726 16:04:47.514034 +0100s

XNYS

01087261383TRLO1

100

81.63

20240726 17:17:56.062852 +0100s

XNYS

01087312517TRLO1

100

81.63

20240726 17:34:40.771904 +0100s

XNYS

01087320641TRLO1

100

81.63

20240726 17:39:56.979544 +0100s

XNYS

01087322176TRLO1

100

81.63

20240726 17:40:50.831566 +0100s

XNYS

01087322422TRLO1

100

81.62

20240726 16:03:03.318875 +0100s

XNYS

01087260097TRLO1

100

81.62

20240726 17:20:37.305417 +0100s

XNYS

01087313873TRLO1

100

81.62

20240726 17:35:07.108748 +0100s

XNYS

01087320837TRLO1

100

81.62

20240726 17:36:07.851484 +0100s

XNYS

01087321046TRLO1

100

81.61

20240726 15:12:41.031183 +0100s

XNYS

01087206888TRLO1

100

81.61

20240726 15:18:07.357387 +0100s

XNYS

01087212494TRLO1

100

81.61

20240726 16:02:20.354439 +0100s

XNYS

01087259539TRLO1

100

81.61

20240726 16:04:50.914524 +0100s

XNYS

01087261396TRLO1

100

81.61

20240726 16:04:53.882275 +0100s

XNYS

01087261438TRLO1

100

81.61

20240726 16:08:27.836250 +0100s

XNYS

01087264979TRLO1

100

81.61

20240726 17:07:39.450166 +0100s

XNYS

01087306590TRLO1

100

81.61

20240726 17:39:09.691881 +0100s

XNYS

01087322000TRLO1

100

81.61

20240726 17:43:01.013155 +0100s

XNYS

01087323053TRLO1

100

81.6

20240726 15:13:41.763596 +0100s

XNYS

01087208096TRLO1

100

81.6

20240726 16:08:29.517138 +0100s

XNYS

01087265011TRLO1

100

81.6

20240726 17:44:26.924649 +0100s

XNYS

01087323453TRLO1

50

81.59

20240726 15:13:22.908835 +0100s

XNYS

01087207713TRLO1

100

81.59

20240726 15:55:16.659473 +0100s

XNYS

01087250784TRLO1

100

81.59

20240726 16:05:32.821804 +0100s

XNYS

01087262777TRLO1

100

81.59

20240726 16:05:40.623613 +0100s

XNYS

01087262854TRLO1

100

81.59

20240726 16:07:00.319063 +0100s

XNYS

01087263947TRLO1

5

81.59

20240726 16:45:49.471225 +0100s

XNYS

01087295498TRLO1

100

81.59

20240726 17:14:57.198460 +0100s

XNYS

01087311213TRLO1

100

81.59

20240726 17:36:39.760461 +0100s

XNYS

01087321308TRLO1

100

81.58

20240726 14:57:14.621773 +0100s

XNYS

01087187044TRLO1

50

81.58

20240726 15:13:07.210509 +0100s

XNYS

01087207400TRLO1

100

81.58

20240726 15:13:47.537230 +0100s

XNYS

01087208170TRLO1

100

81.58

20240726 15:48:50.621536 +0100s

XNYS

01087244796TRLO1

100

81.58

20240726 15:49:22.963692 +0100s

XNYS

01087245327TRLO1

100

81.58

20240726 15:58:33.126799 +0100s

XNYS

01087254125TRLO1

61

81.58

20240726 16:07:07.166469 +0100s

XNYS

01087264067TRLO1

95

81.58

20240726 16:45:30.621415 +0100s

XNYS

01087295432TRLO1

86

81.58

20240726 17:14:45.756678 +0100s

XNYS

01087311118TRLO1

41

81.58

20240726 17:37:23.538255 +0100s

XNYS

01087321512TRLO1

59

81.58

20240726 17:37:25.879302 +0100s

XNYS

01087321531TRLO1

100

81.58

20240726 17:41:33.364052 +0100s

XNYS

01087322695TRLO1

100

81.57

20240726 14:57:19.773169 +0100s

XNYS

01087187108TRLO1

100

81.57

20240726 14:58:29.367329 +0100s

XNYS

01087188238TRLO1

100

81.57

20240726 15:14:05.290173 +0100s

XNYS

01087208431TRLO1

100

81.57

20240726 15:17:18.407335 +0100s

XNYS

01087211714TRLO1

100

81.57

20240726 15:47:41.404611 +0100s

XNYS

01087243254TRLO1

100

81.57

20240726 15:49:04.180739 +0100s

XNYS

01087245002TRLO1

100

81.57

20240726 15:49:44.075634 +0100s

XNYS

01087245813TRLO1

100

81.57

20240726 15:55:34.600321 +0100s

XNYS

01087251071TRLO1

50

81.57

20240726 16:08:52.841726 +0100s

XNYS

01087265260TRLO1

100

81.57

20240726 16:46:17.532942 +0100s

XNYS

01087295683TRLO1

100

81.56

20240726 14:58:53.310936 +0100s

XNYS

01087188511TRLO1

100

81.56

20240726 14:59:43.593840 +0100s

XNYS

01087189952TRLO1

100

81.56

20240726 15:14:19.621126 +0100s

XNYS

01087208739TRLO1

100

81.56

20240726 15:43:08.202265 +0100s

XNYS

01087238812TRLO1

100

81.56

20240726 15:54:28.955305 +0100s

XNYS

01087250059TRLO1

100

81.56

20240726 15:55:38.186564 +0100s

XNYS

01087251119TRLO1

39

81.56

20240726 16:07:22.263609 +0100s

XNYS

01087264325TRLO1

50

81.56

20240726 16:09:05.570086 +0100s

XNYS

01087265463TRLO1

65

81.56

20240726 17:08:17.361243 +0100s

XNYS

01087307185TRLO1

100

81.56

20240726 17:09:05.708271 +0100s

XNYS

01087307812TRLO1

100

81.56

20240726 17:38:20.086398 +0100s

XNYS

01087321841TRLO1

100

81.56

20240726 17:42:13.079915 +0100s

XNYS

01087322816TRLO1

100

81.55

20240726 14:57:47.011353 +0100s

XNYS

01087187548TRLO1

3

81.55

20240726 15:16:53.041597 +0100s

XNYS

01087211257TRLO1

100

81.55

20240726 15:18:33.141588 +0100s

XNYS

01087213041TRLO1

100

81.55

20240726 16:09:07.017566 +0100s

XNYS

01087265504TRLO1

100

81.55

20240726 16:46:27.083901 +0100s

XNYS

01087295738TRLO1

100

81.55

20240726 16:48:49.311339 +0100s

XNYS

01087296511TRLO1

100

81.55

20240726 17:03:14.581392 +0100s

XNYS

01087302438TRLO1

35

81.55

20240726 17:08:21.307328 +0100s

XNYS

01087307210TRLO1

100

81.55

20240726 17:10:46.378141 +0100s

XNYS

01087308959TRLO1

100

81.54

20240726 14:56:46.711174 +0100s

XNYS

01087186518TRLO1

100

81.54

20240726 15:00:01.146192 +0100s

XNYS

01087190655TRLO1

100

81.54

20240726 15:12:45.947590 +0100s

XNYS

01087206944TRLO1

100

81.54

20240726 15:16:28.875619 +0100s

XNYS

01087210789TRLO1

100

81.54

20240726 15:19:22.930018 +0100s

XNYS

01087213924TRLO1

100

81.54

20240726 15:43:56.345329 +0100s

XNYS

01087239412TRLO1

100

81.54

20240726 15:44:12.569558 +0100s

XNYS

01087239691TRLO1

100

81.54

20240726 15:44:42.792388 +0100s

XNYS

01087240059TRLO1

82

81.54

20240726 15:47:22.387843 +0100s

XNYS

01087242916TRLO1

100

81.54

20240726 15:49:49.102912 +0100s

XNYS

01087245903TRLO1

5

81.54

20240726 15:49:51.807919 +0100s

XNYS

01087246000TRLO1

95

81.54

20240726 15:49:56.546058 +0100s

XNYS

01087246123TRLO1

100

81.54

20240726 15:59:03.006570 +0100s

XNYS

01087254882TRLO1

100

81.54

20240726 16:00:37.800202 +0100s

XNYS

01087258006TRLO1

64

81.54

20240726 16:47:49.660633 +0100s

XNYS

01087296155TRLO1

97

81.53

20240726 15:16:43.139871 +0100s

XNYS

01087211024TRLO1

100

81.53

20240726 15:19:35.483501 +0100s

XNYS

01087214156TRLO1

100

81.53

20240726 15:42:46.263297 +0100s

XNYS

01087238402TRLO1

100

81.53

20240726 15:46:27.340053 +0100s

XNYS

01087241870TRLO1

100

81.53

20240726 15:54:08.187010 +0100s

XNYS

01087249782TRLO1

100

81.53

20240726 15:58:02.296135 +0100s

XNYS

01087253563TRLO1

100

81.53

20240726 16:00:02.303580 +0100s

XNYS

01087257327TRLO1

100

81.53

20240726 16:46:38.036964 +0100s

XNYS

01087295777TRLO1

100

81.53

20240726 17:10:01.133961 +0100s

XNYS

01087308461TRLO1

100

81.52

20240726 15:14:51.510474 +0100s

XNYS

01087209270TRLO1

100

81.52

20240726 15:42:19.844320 +0100s

XNYS

01087238048TRLO1

100

81.52

20240726 15:46:21.140901 +0100s

XNYS

01087241768TRLO1

7

81.52

20240726 15:56:35.746044 +0100s

XNYS

01087252101TRLO1

100

81.52

20240726 15:57:48.554462 +0100s

XNYS

01087253338TRLO1

36

81.52

20240726 16:47:22.185588 +0100s

XNYS

01087296021TRLO1

100

81.52

20240726 17:03:16.985340 +0100s

XNYS

01087302454TRLO1

74

81.52

20240726 17:11:48.682906 +0100s

XNYS

01087309744TRLO1

14

81.52

20240726 17:14:10.098836 +0100s

XNYS

01087310697TRLO1

100

81.51

20240726 14:57:53.028809 +0100s

XNYS

01087187671TRLO1

100

81.51

20240726 15:45:09.961478 +0100s

XNYS

01087240589TRLO1

18

81.51

20240726 15:46:36.466995 +0100s

XNYS

01087241978TRLO1

100

81.51

20240726 15:52:01.467188 +0100s

XNYS

01087248028TRLO1

93

81.51

20240726 15:56:41.331178 +0100s

XNYS

01087252169TRLO1

100

81.51

20240726 15:59:05.913936 +0100s

XNYS

01087254957TRLO1

100

81.51

20240726 16:52:33.129076 +0100s

XNYS

01087297976TRLO1

100

81.51

20240726 17:03:44.050490 +0100s

XNYS

01087302658TRLO1

100

81.51

20240726 17:11:53.266533 +0100s

XNYS

01087309773TRLO1

100

81.5

20240726 15:44:52.301889 +0100s

XNYS

01087240229TRLO1

100

81.5

20240726 15:45:15.464431 +0100s

XNYS

01087240764TRLO1

100

81.5

20240726 15:50:06.014068 +0100s

XNYS

01087246257TRLO1

100

81.5

20240726 15:56:41.398966 +0100s

XNYS

01087252170TRLO1

100

81.5

20240726 16:52:35.370781 +0100s

XNYS

01087297979TRLO1

100

81.49

20240726 15:15:12.554398 +0100s

XNYS

01087209569TRLO1

100

81.49

20240726 15:50:07.667829 +0100s

XNYS

01087246279TRLO1

100

81.49

20240726 15:51:14.997870 +0100s

XNYS

01087247333TRLO1

100

81.49

20240726 15:52:55.960145 +0100s

XNYS

01087248788TRLO1

100

81.49

20240726 16:10:39.325792 +0100s

XNYS

01087266564TRLO1

100

81.49

20240726 16:12:12.271770 +0100s

XNYS

01087267675TRLO1

58

81.49

20240726 16:14:20.428311 +0100s

XNYS

01087269277TRLO1

42

81.49

20240726 16:14:22.240853 +0100s

XNYS

01087269301TRLO1

100

81.49

20240726 16:14:37.220064 +0100s

XNYS

01087269503TRLO1

100

81.49

20240726 16:39:36.487339 +0100s

XNYS

01087293124TRLO1

100

81.49

20240726 16:48:49.726373 +0100s

XNYS

01087296513TRLO1

100

81.49

20240726 16:50:50.783675 +0100s

XNYS

01087297157TRLO1

100

81.49

20240726 17:05:24.929339 +0100s

XNYS

01087303473TRLO1

100

81.49

20240726 17:13:54.296095 +0100s

XNYS

01087310581TRLO1

100

81.48

20240726 15:15:56.340821 +0100s

XNYS

01087210208TRLO1

100

81.48

20240726 15:51:27.046123 +0100s

XNYS

01087247492TRLO1

100

81.48

20240726 16:10:58.830912 +0100s

XNYS

01087266715TRLO1

100

81.48

20240726 16:13:58.222480 +0100s

XNYS

01087268962TRLO1

100

81.48

20240726 16:25:43.206321 +0100s

XNYS

01087279939TRLO1

100

81.48

20240726 16:47:51.183149 +0100s

XNYS

01087296168TRLO1

100

81.48

20240726 16:50:28.216475 +0100s

XNYS

01087297011TRLO1

100

81.48

20240726 17:05:25.623247 +0100s

XNYS

01087303692TRLO1

100

81.48

20240726 17:05:27.057639 +0100s

XNYS

01087304137TRLO1

100

81.47

20240726 15:50:41.681476 +0100s

XNYS

01087246825TRLO1

100

81.47

20240726 16:12:25.127662 +0100s

XNYS

01087267799TRLO1

100

81.47

20240726 16:40:58.765084 +0100s

XNYS

01087293608TRLO1

26

81.47

20240726 17:11:07.267487 +0100s

XNYS

01087309174TRLO1

100

81.47

20240726 17:12:38.930731 +0100s

XNYS

01087310143TRLO1

100

81.46

20240726 15:52:57.699155 +0100s

XNYS

01087248838TRLO1

100

81.46

20240726 16:09:58.912955 +0100s

XNYS

01087266143TRLO1

100

81.46

20240726 16:23:02.806430 +0100s

XNYS

01087277451TRLO1

100

81.46

20240726 16:40:59.931027 +0100s

XNYS

01087293617TRLO1

100

81.46

20240726 16:43:23.956949 +0100s

XNYS

01087294665TRLO1

100

81.46

20240726 16:49:29.275602 +0100s

XNYS

01087296701TRLO1

100

81.45

20240726 15:50:13.222902 +0100s

XNYS

01087246448TRLO1

100

81.45

20240726 15:50:25.761833 +0100s

XNYS

01087246631TRLO1

100

81.45

20240726 16:24:04.403141 +0100s

XNYS

01087278396TRLO1

100

81.45

20240726 16:24:16.376431 +0100s

XNYS

01087278629TRLO1

100

81.45

20240726 16:25:05.715865 +0100s

XNYS

01087279399TRLO1

100

81.45

20240726 16:26:04.099447 +0100s

XNYS

01087280189TRLO1

100

81.45

20240726 16:38:21.259020 +0100s

XNYS

01087292849TRLO1

200

81.45

20240726 16:42:13.348433 +0100s

XNYS

01087294188TRLO1

100

81.45

20240726 16:53:34.370094 +0100s

XNYS

01087298316TRLO1

94

81.44

20240726 14:55:20.186766 +0100s

XNYS

01087184857TRLO1

100

81.44

20240726 14:55:39.785925 +0100s

XNYS

01087185324TRLO1

100

81.44

20240726 16:12:56.091069 +0100s

XNYS

01087268242TRLO1

16

81.44

20240726 16:43:01.466833 +0100s

XNYS

01087294563TRLO1

96

81.44

20240726 17:01:57.978822 +0100s

XNYS

01087301902TRLO1

100

81.43

20240726 16:15:21.233312 +0100s

XNYS

01087270392TRLO1

100

81.43

20240726 16:54:10.408010 +0100s

XNYS

01087298586TRLO1

100

81.42

20240726 16:22:28.463900 +0100s

XNYS

01087276922TRLO1

100

81.42

20240726 16:36:13.723604 +0100s

XNYS

01087291816TRLO1

4

81.42

20240726 17:01:26.409531 +0100s

XNYS

01087301734TRLO1

100

81.41

20240726 14:53:39.987353 +0100s

XNYS

01087182476TRLO1

100

81.41

20240726 14:55:03.804135 +0100s

XNYS

01087184488TRLO1

100

81.41

20240726 16:15:59.198117 +0100s

XNYS

01087270895TRLO1

100

81.41

20240726 16:17:33.310845 +0100s

XNYS

01087272497TRLO1

100

81.41

20240726 16:22:01.313209 +0100s

XNYS

01087276435TRLO1

100

81.41

20240726 16:36:44.359643 +0100s

XNYS

01087292297TRLO1

100

81.41

20240726 16:37:10.810689 +0100s

XNYS

01087292409TRLO1

100

81.41

20240726 16:37:40.762291 +0100s

XNYS

01087292573TRLO1

100

81.41

20240726 16:38:47.094242 +0100s

XNYS

01087292932TRLO1

50

81.4

20240726 14:54:59.792557 +0100s

XNYS

01087184386TRLO1

6

81.4

20240726 14:55:05.480492 +0100s

XNYS

01087184573TRLO1

100

81.4

20240726 16:35:03.181774 +0100s

XNYS

01087289270TRLO1

100

81.4

20240726 16:53:34.760369 +0100s

XNYS

01087298318TRLO1

100

81.39

20240726 14:53:58.057931 +0100s

XNYS

01087183435TRLO1

100

81.39

20240726 16:17:54.571625 +0100s

XNYS

01087272803TRLO1

100

81.39

20240726 16:19:46.476051 +0100s

XNYS

01087274240TRLO1

100

81.39

20240726 16:19:53.923593 +0100s

XNYS

01087274349TRLO1

100

81.38

20240726 16:16:29.887642 +0100s

XNYS

01087271486TRLO1

100

81.38

20240726 16:19:33.807886 +0100s

XNYS

01087274065TRLO1

100

81.38

20240726 16:19:56.874021 +0100s

XNYS

01087274391TRLO1

100

81.38

20240726 16:21:01.203668 +0100s

XNYS

01087275544TRLO1

100

81.38

20240726 16:21:14.495325 +0100s

XNYS

01087275768TRLO1

100

81.38

20240726 16:28:44.565008 +0100s

XNYS

01087282618TRLO1

84

81.38

20240726 16:42:42.044305 +0100s

XNYS

01087294428TRLO1

100

81.38

20240726 17:00:27.805749 +0100s

XNYS

01087301165TRLO1

79

81.37

20240726 14:52:54.204443 +0100s

XNYS

01087181674TRLO1

100

81.37

20240726 14:52:59.884246 +0100s

XNYS

01087181768TRLO1

39

81.37

20240726 14:53:07.067161 +0100s

XNYS

01087181900TRLO1

50

81.37

20240726 14:54:51.196602 +0100s

XNYS

01087184293TRLO1

100

81.37

20240726 16:28:13.167871 +0100s

XNYS

01087282290TRLO1

100

81.37

20240726 16:59:45.134115 +0100s

XNYS

01087300890TRLO1

21

81.36

20240726 14:52:23.473222 +0100s

XNYS

01087181226TRLO1

61

81.36

20240726 14:53:01.660031 +0100s

XNYS

01087181817TRLO1

100

81.36

20240726 16:55:56.907508 +0100s

XNYS

01087299506TRLO1

100

81.36

20240726 17:00:36.111439 +0100s

XNYS

01087301196TRLO1

100

81.35

20240726 16:26:44.214272 +0100s

XNYS

01087280808TRLO1

100

81.35

20240726 16:30:01.344520 +0100s

XNYS

01087284126TRLO1

100

81.35

20240726 16:30:06.882238 +0100s

XNYS

01087284194TRLO1

100

81.35

20240726 16:31:48.659009 +0100s

XNYS

01087286727TRLO1

100

81.35

20240726 16:32:53.119558 +0100s

XNYS

01087287628TRLO1

100

81.34

20240726 16:33:19.286173 +0100s

XNYS

01087287825TRLO1

100

81.33

20240726 14:51:49.940942 +0100s

XNYS

01087180529TRLO1

100

81.33

20240726 16:27:27.802779 +0100s

XNYS

01087281409TRLO1

100

81.33

20240726 16:30:22.449712 +0100s

XNYS

01087284332TRLO1

100

81.33

20240726 16:31:54.576478 +0100s

XNYS

01087286819TRLO1

100

81.33

20240726 16:33:54.283364 +0100s

XNYS

01087288134TRLO1

100

81.32

20240726 16:32:00.497127 +0100s

XNYS

01087286910TRLO1

100

81.32

20240726 16:55:57.915926 +0100s

XNYS

01087299519TRLO1

100

81.32

20240726 16:57:25.067109 +0100s

XNYS

01087300155TRLO1

100

81.31

20240726 14:51:12.114413 +0100s

XNYS

01087179554TRLO1

100

81.31

20240726 16:57:06.524562 +0100s

XNYS

01087300057TRLO1

100

81.3

20240726 14:51:14.162173 +0100s

XNYS

01087179693TRLO1

100

81.3

20240726 15:33:43.771774 +0100s

XNYS

01087229342TRLO1

100

81.3

20240726 15:35:43.293807 +0100s

XNYS

01087231184TRLO1

100

81.3

20240726 16:34:32.438404 +0100s

XNYS

01087288443TRLO1

100

81.29

20240726 14:49:07.670243 +0100s

XNYS

01087177257TRLO1

100

81.29

20240726 15:35:40.397238 +0100s

XNYS

01087231143TRLO1

100

81.29

20240726 15:35:55.467027 +0100s

XNYS

01087231298TRLO1

100

81.28

20240726 14:50:54.927767 +0100s

XNYS

01087179156TRLO1

100

81.28

20240726 15:34:26.824251 +0100s

XNYS

01087229973TRLO1

100

81.28

20240726 16:57:46.584530 +0100s

XNYS

01087300257TRLO1

100

81.28

20240726 16:58:33.654224 +0100s

XNYS

01087300437TRLO1

18

81.27

20240726 15:34:34.023956 +0100s

XNYS

01087230103TRLO1

82

81.27

20240726 15:34:56.825540 +0100s

XNYS

01087230428TRLO1

100

81.27

20240726 15:35:05.632831 +0100s

XNYS

01087230556TRLO1

100

81.26

20240726 14:49:20.244193 +0100s

XNYS

01087177528TRLO1

100

81.25

20240726 14:49:24.452242 +0100s

XNYS

01087177615TRLO1

100

81.25

20240726 15:35:00.533854 +0100s

XNYS

01087230494TRLO1

100

81.24

20240726 14:51:27.466620 +0100s

XNYS

01087179945TRLO1

100

81.21

20240726 14:49:29.319647 +0100s

XNYS

01087177692TRLO1

84

81.21

20240726 14:50:27.388454 +0100s

XNYS

01087178664TRLO1

16

81.2

20240726 14:49:37.277067 +0100s

XNYS

01087177828TRLO1

100

81.2

20240726 14:50:34.600348 +0100s

XNYS

01087178747TRLO1

100

81.19

20240726 14:50:41.566630 +0100s

XNYS

01087178852TRLO1

100

81.16

20240726 14:46:36.882120 +0100s

XNYS

01087174550TRLO1

100

81.16

20240726 14:47:10.450589 +0100s

XNYS

01087175139TRLO1

100

81.15

20240726 14:48:11.270986 +0100s

XNYS

01087176363TRLO1

44

81.14

20240726 14:46:49.794361 +0100s

XNYS

01087174800TRLO1

56

81.14

20240726 14:47:01.236644 +0100s

XNYS

01087175014TRLO1

100

81.14

20240726 14:47:20.605184 +0100s

XNYS

01087175342TRLO1

100

81.14

20240726 14:48:05.663844 +0100s

XNYS

01087176213TRLO1

100

81.14

20240726 14:48:07.412304 +0100s

XNYS

01087176260TRLO1

100

81.14

20240726 14:48:17.764673 +0100s

XNYS

01087176439TRLO1

100

81.13

20240726 14:47:22.345768 +0100s

XNYS

01087175400TRLO1

100

81.13

20240726 14:48:07.827343 +0100s

XNYS

01087176263TRLO1

100

81.12

20240726 14:45:55.647715 +0100s

XNYS

01087173856TRLO1

100

81.12

20240726 14:45:58.297864 +0100s

XNYS

01087173899TRLO1

100

80.97

20240726 14:44:49.824656 +0100s

XNYS

01087172630TRLO1

100

80.92

20240726 14:40:19.730740 +0100s

XNYS

01087164849TRLO1

100

80.92

20240726 14:40:22.466539 +0100s

XNYS

01087164981TRLO1

100

80.92

20240726 14:40:38.730374 +0100s

XNYS

01087165574TRLO1

100

80.92

20240726 14:44:20.475713 +0100s

XNYS

01087171938TRLO1

100

80.9

20240726 14:41:59.822723 +0100s

XNYS

01087167739TRLO1

100

80.89

20240726 14:40:31.470957 +0100s

XNYS

01087165357TRLO1

100

80.88

20240726 14:42:04.809773 +0100s

XNYS

01087167934TRLO1

100

80.88

20240726 14:42:21.214374 +0100s

XNYS

01087168557TRLO1

100

80.87

20240726 14:40:48.643501 +0100s

XNYS

01087165803TRLO1

100

80.87

20240726 14:42:45.882734 +0100s

XNYS

01087169435TRLO1

6

80.86

20240726 14:42:59.783034 +0100s

XNYS

01087169820TRLO1

94

80.86

20240726 14:43:02.658085 +0100s

XNYS

01087169937TRLO1

100

80.86

20240726 14:43:07.165249 +0100s

XNYS

01087170007TRLO1

100

80.86

20240726 14:43:43.962846 +0100s

XNYS

01087170944TRLO1

100

80.84

20240726 14:39:40.802468 +0100s

XNYS

01087163896TRLO1

100

80.84

20240726 14:41:26.655395 +0100s

XNYS

01087166907TRLO1

100

80.84

20240726 14:42:22.738520 +0100s

XNYS

01087168633TRLO1

100

80.83

20240726 14:38:30.706240 +0100s

XNYS

01087161889TRLO1

100

80.82

20240726 14:40:53.245891 +0100s

XNYS

01087165924TRLO1

100

80.79

20240726 14:41:01.431216 +0100s

XNYS

01087166230TRLO1

100

80.78

20240726 14:38:09.751164 +0100s

XNYS

01087161492TRLO1

100

80.77

20240726 14:39:07.951319 +0100s

XNYS

01087163065TRLO1

100

80.77

20240726 14:39:16.081263 +0100s

XNYS

01087163272TRLO1

100

80.71

20240726 14:37:48.226927 +0100s

XNYS

01087161007TRLO1

100

80.69

20240726 14:30:06.268762 +0100s

XNYS

01087149032TRLO1

100

80.68

20240726 14:36:25.846402 +0100s

XNYS

01087159434TRLO1

100

80.57

20240726 14:30:22.520847 +0100s

XNYS

01087150001TRLO1

100

80.53

20240726 14:36:01.577693 +0100s

XNYS

01087158990TRLO1

100

80.52

20240726 14:30:45.501881 +0100s

XNYS

01087150885TRLO1

100

80.52

20240726 14:35:13.646278 +0100s

XNYS

01087157963TRLO1

100

80.5

20240726 14:34:15.695514 +0100s

XNYS

01087156601TRLO1

100

80.48

20240726 14:34:26.436568 +0100s

XNYS

01087156818TRLO1

100

80.45

20240726 14:34:26.530227 +0100s

XNYS

01087156819TRLO1

100

80.42

20240726 14:30:58.839913 +0100s

XNYS

01087151200TRLO1

100

80.4

20240726 14:33:27.702872 +0100s

XNYS

01087155185TRLO1

39

80.38

20240726 14:31:35.187689 +0100s

XNYS

01087152225TRLO1

100

80.38

20240726 14:32:04.158206 +0100s

XNYS

01087153121TRLO1

100

80.36

20240726 14:31:08.825105 +0100s

XNYS

01087151437TRLO1

61

80.34

20240726 14:31:39.808400 +0100s

XNYS

01087152409TRLO1

100

80.31

20240726 14:32:05.183414 +0100s

XNYS

01087153191TRLO1

100

80.3

20240726 14:32:35.726601 +0100s

XNYS

01087153793TRLO1

 

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
 
 
POSQKCBDFBKKNOB
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