RNS Number : 9716Y
CRH PLC
02 August 2024
 

2nd August 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 1st August 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

60,329

$82.8779

$85.76

$81.49

                               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 682,538,183 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,144,948 of its ordinary shares in treasury, which represents 5.685% 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 1st August 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(2).

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:

1st August 2024


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$82.8779

60,329

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

$85.76

20240801 14:33:24.414123 +0100s

XNYS

01088950827TRLO1

100

85.75

20240801 14:33:25.018276 +0100s

XNYS

01088950860TRLO1

50

85.74

20240801 14:36:30.231606 +0100s

XNYS

01088955270TRLO1

100

85.73

20240801 14:30:37.401061 +0100s

XNYS

01088944827TRLO1

100

85.72

20240801 14:34:45.610152 +0100s

XNYS

01088952361TRLO1

100

85.71

20240801 14:33:12.333002 +0100s

XNYS

01088950320TRLO1

100

85.71

20240801 14:34:46.314862 +0100s

XNYS

01088952381TRLO1

100

85.71

20240801 14:36:42.013589 +0100s

XNYS

01088955472TRLO1

100

85.7

20240801 14:30:27.134621 +0100s

XNYS

01088944360TRLO1

100

85.69

20240801 14:33:27.744064 +0100s

XNYS

01088950929TRLO1

99

85.69

20240801 14:36:48.635550 +0100s

XNYS

01088955589TRLO1

1

85.69

20240801 14:37:07.102906 +0100s

XNYS

01088956047TRLO1

100

85.69

20240801 14:38:28.186780 +0100s

XNYS

01088958278TRLO1

50

85.68

20240801 14:36:16.489480 +0100s

XNYS

01088954967TRLO1

100

85.68

20240801 14:37:34.040836 +0100s

XNYS

01088956618TRLO1

100

85.68

20240801 14:38:14.975003 +0100s

XNYS

01088957829TRLO1

71

85.67

20240801 14:30:11.341697 +0100s

XNYS

01088943213TRLO1

100

85.67

20240801 14:37:58.997368 +0100s

XNYS

01088957213TRLO1

100

85.66

20240801 14:33:43.537698 +0100s

XNYS

01088951194TRLO1

29

85.65

20240801 14:30:11.351176 +0100s

XNYS

01088943214TRLO1

100

85.65

20240801 14:35:05.735425 +0100s

XNYS

01088952967TRLO1

100

85.65

20240801 14:35:16.176986 +0100s

XNYS

01088953473TRLO1

100

85.64

20240801 14:36:02.358360 +0100s

XNYS

01088954730TRLO1

39

85.63

20240801 14:35:17.217939 +0100s

XNYS

01088953504TRLO1

61

85.63

20240801 14:35:28.862435 +0100s

XNYS

01088953810TRLO1

100

85.63

20240801 14:36:01.510539 +0100s

XNYS

01088954708TRLO1

100

85.61

20240801 14:31:35.482437 +0100s

XNYS

01088947259TRLO1

100

85.6

20240801 14:38:30.648842 +0100s

XNYS

01088958297TRLO1

100

85.57

20240801 14:32:17.532829 +0100s

XNYS

01088948450TRLO1

100

85.53

20240801 14:30:57.357496 +0100s

XNYS

01088945737TRLO1

100

85.5

20240801 14:38:36.426406 +0100s

XNYS

01088958495TRLO1

100

85.49

20240801 14:48:07.567026 +0100s

XNYS

01088976280TRLO1

100

85.48

20240801 14:48:13.235086 +0100s

XNYS

01088976454TRLO1

100

85.47

20240801 14:48:16.864639 +0100s

XNYS

01088976521TRLO1

100

85.47

20240801 14:48:30.289882 +0100s

XNYS

01088976764TRLO1

100

85.46

20240801 14:41:14.331243 +0100s

XNYS

01088962918TRLO1

100

85.46

20240801 14:42:01.853153 +0100s

XNYS

01088963773TRLO1

100

85.46

20240801 14:44:13.401753 +0100s

XNYS

01088968842TRLO1

100

85.44

20240801 14:38:45.290870 +0100s

XNYS

01088958718TRLO1

100

85.44

20240801 14:39:06.963399 +0100s

XNYS

01088959437TRLO1

100

85.44

20240801 14:39:50.386547 +0100s

XNYS

01088960537TRLO1

100

85.44

20240801 14:47:24.424882 +0100s

XNYS

01088975169TRLO1

100

85.43

20240801 14:48:33.444927 +0100s

XNYS

01088976848TRLO1

100

85.42

20240801 14:40:17.650143 +0100s

XNYS

01088961459TRLO1

94

85.42

20240801 14:42:12.419291 +0100s

XNYS

01088963939TRLO1

50

85.4

20240801 14:39:27.997064 +0100s

XNYS

01088960086TRLO1

100

85.4

20240801 14:39:31.119738 +0100s

XNYS

01088960273TRLO1

6

85.4

20240801 14:42:13.586392 +0100s

XNYS

01088963962TRLO1

100

85.4

20240801 14:44:28.653561 +0100s

XNYS

01088969093TRLO1

100

85.39

20240801 14:39:13.088968 +0100s

XNYS

01088959653TRLO1

100

85.39

20240801 14:46:19.651236 +0100s

XNYS

01088973294TRLO1

100

85.39

20240801 14:46:56.324400 +0100s

XNYS

01088974385TRLO1

100

85.39

20240801 14:49:05.058521 +0100s

XNYS

01088977609TRLO1

100

85.38

20240801 14:46:25.567626 +0100s

XNYS

01088973472TRLO1

100

85.38

20240801 14:47:00.001446 +0100s

XNYS

01088974499TRLO1

100

85.37

20240801 14:43:25.886696 +0100s

XNYS

01088967602TRLO1

100

85.37

20240801 14:46:57.165189 +0100s

XNYS

01088974403TRLO1

100

85.36

20240801 14:44:48.526061 +0100s

XNYS

01088969584TRLO1

50

85.35

20240801 14:39:16.459349 +0100s

XNYS

01088959679TRLO1

100

85.35

20240801 14:43:07.396105 +0100s

XNYS

01088966839TRLO1

100

85.35

20240801 14:45:59.566775 +0100s

XNYS

01088972410TRLO1

100

85.34

20240801 14:45:01.588249 +0100s

XNYS

01088970106TRLO1

100

85.34

20240801 14:49:05.951346 +0100s

XNYS

01088977624TRLO1

100

85.33

20240801 14:43:32.746026 +0100s

XNYS

01088967738TRLO1

100

85.33

20240801 14:46:30.569940 +0100s

XNYS

01088973591TRLO1

100

85.28

20240801 14:49:39.299047 +0100s

XNYS

01088978229TRLO1

100

85.22

20240801 14:50:14.101047 +0100s

XNYS

01088979214TRLO1

100

85.21

20240801 14:50:39.117536 +0100s

XNYS

01088979684TRLO1

100

85.21

20240801 14:51:50.566735 +0100s

XNYS

01088980980TRLO1

100

85.21

20240801 14:52:50.586363 +0100s

XNYS

01088982464TRLO1

100

85.21

20240801 14:54:00.168288 +0100s

XNYS

01088983905TRLO1

100

85.18

20240801 14:53:09.742523 +0100s

XNYS

01088982936TRLO1

100

85.18

20240801 14:53:42.119030 +0100s

XNYS

01088983453TRLO1

100

85.17

20240801 14:51:19.855974 +0100s

XNYS

01088980534TRLO1

100

85.14

20240801 14:52:16.409906 +0100s

XNYS

01088981853TRLO1

100

85.13

20240801 14:54:30.052987 +0100s

XNYS

01088984625TRLO1

100

85.12

20240801 14:56:15.378015 +0100s

XNYS

01088986966TRLO1

100

85.11

20240801 14:50:45.216236 +0100s

XNYS

01088979837TRLO1

50

85.09

20240801 14:57:27.231055 +0100s

XNYS

01088988416TRLO1

100

85.09

20240801 14:58:03.134071 +0100s

XNYS

01088989551TRLO1

100

85.09

20240801 15:00:01.220365 +0100s

XNYS

01088992643TRLO1

100

85.08

20240801 14:57:31.131550 +0100s

XNYS

01088988745TRLO1

100

85.06

20240801 14:55:55.707107 +0100s

XNYS

01088986474TRLO1

100

85.04

20240801 14:54:59.359759 +0100s

XNYS

01088985386TRLO1

100

85.03

20240801 14:56:26.949514 +0100s

XNYS

01088987181TRLO1

100

85.03

20240801 14:58:16.551899 +0100s

XNYS

01088989997TRLO1

50

85.02

20240801 14:56:53.017559 +0100s

XNYS

01088987683TRLO1

100

85.02

20240801 15:02:55.857367 +0100s

XNYS

01088997429TRLO1

100

85.01

20240801 14:59:15.026871 +0100s

XNYS

01088991422TRLO1

100

85.01

20240801 14:59:33.702671 +0100s

XNYS

01088991892TRLO1

100

85.01

20240801 15:00:14.551323 +0100s

XNYS

01088993305TRLO1

100

85.01

20240801 15:03:05.654397 +0100s

XNYS

01088997638TRLO1

100

85

20240801 15:00:30.131084 +0100s

XNYS

01088993799TRLO1

100

84.99

20240801 15:03:32.364726 +0100s

XNYS

01088998137TRLO1

100

84.98

20240801 15:01:16.694436 +0100s

XNYS

01088995182TRLO1

100

84.95

20240801 15:00:50.733527 +0100s

XNYS

01088994376TRLO1

100

84.95

20240801 15:03:38.151360 +0100s

XNYS

01088998215TRLO1

1

84.9

20240801 15:04:10.891024 +0100s

XNYS

01088999046TRLO1

99

84.87

20240801 15:04:12.011304 +0100s

XNYS

01088999077TRLO1

100

84.85

20240801 15:01:40.724341 +0100s

XNYS

01088995675TRLO1

100

84.85

20240801 15:04:25.950453 +0100s

XNYS

01088999460TRLO1

100

84.82

20240801 15:02:21.112414 +0100s

XNYS

01088996581TRLO1

100

84.81

20240801 15:04:55.918180 +0100s

XNYS

01089000181TRLO1

100

84.76

20240801 15:05:39.660141 +0100s

XNYS

01089001291TRLO1

100

84.67

20240801 15:05:53.431635 +0100s

XNYS

01089001672TRLO1

100

84.66

20240801 15:06:13.614449 +0100s

XNYS

01089002220TRLO1

100

84.61

20240801 15:06:33.563609 +0100s

XNYS

01089002872TRLO1

100

84.6

20240801 15:07:00.549335 +0100s

XNYS

01089003536TRLO1

100

84.57

20240801 15:07:20.526864 +0100s

XNYS

01089004360TRLO1

100

84.46

20240801 15:07:46.109476 +0100s

XNYS

01089004950TRLO1

100

84.46

20240801 15:08:24.425952 +0100s

XNYS

01089006313TRLO1

100

84.46

20240801 15:08:41.930506 +0100s

XNYS

01089007036TRLO1

100

84.32

20240801 15:09:03.353878 +0100s

XNYS

01089007701TRLO1

100

84.28

20240801 15:10:07.169353 +0100s

XNYS

01089009568TRLO1

100

84.27

20240801 15:09:35.618788 +0100s

XNYS

01089008901TRLO1

50

84.26

20240801 15:14:09.949104 +0100s

XNYS

01089016156TRLO1

50

84.25

20240801 15:14:06.169223 +0100s

XNYS

01089016047TRLO1

100

84.23

20240801 15:10:34.675332 +0100s

XNYS

01089010224TRLO1

100

84.21

20240801 15:10:52.084196 +0100s

XNYS

01089010552TRLO1

100

84.21

20240801 15:13:21.453189 +0100s

XNYS

01089014666TRLO1

50

84.21

20240801 15:13:48.515977 +0100s

XNYS

01089015394TRLO1

100

84.19

20240801 15:12:43.704075 +0100s

XNYS

01089013716TRLO1

100

84.17

20240801 15:14:35.850365 +0100s

XNYS

01089016914TRLO1

50

84.16

20240801 15:13:40.918717 +0100s

XNYS

01089015143TRLO1

46

84.15

20240801 15:11:32.781917 +0100s

XNYS

01089011540TRLO1

100

84.15

20240801 15:11:51.325970 +0100s

XNYS

01089012187TRLO1

100

84.15

20240801 15:12:16.062766 +0100s

XNYS

01089012962TRLO1

22

84.14

20240801 15:11:21.849813 +0100s

XNYS

01089011251TRLO1

32

84.13

20240801 15:11:26.875611 +0100s

XNYS

01089011346TRLO1

100

84.08

20240801 15:16:25.454855 +0100s

XNYS

01089020150TRLO1

100

84.01

20240801 15:17:42.105656 +0100s

XNYS

01089021672TRLO1

53

84.01

20240801 15:18:22.602603 +0100s

XNYS

01089022513TRLO1

47

84

20240801 15:18:22.615393 +0100s

XNYS

01089022514TRLO1

74

83.99

20240801 15:15:16.267835 +0100s

XNYS

01089018504TRLO1

100

83.94

20240801 15:15:52.181407 +0100s

XNYS

01089019338TRLO1

26

83.93

20240801 15:15:25.358883 +0100s

XNYS

01089018727TRLO1

100

83.93

20240801 15:15:52.315778 +0100s

XNYS

01089019340TRLO1

100

83.92

20240801 15:16:59.531161 +0100s

XNYS

01089020835TRLO1

100

83.92

20240801 15:18:51.952912 +0100s

XNYS

01089023162TRLO1

100

83.92

20240801 15:20:14.718977 +0100s

XNYS

01089024789TRLO1

100

83.91

20240801 15:18:25.728199 +0100s

XNYS

01089022625TRLO1

100

83.91

20240801 15:20:06.450742 +0100s

XNYS

01089024638TRLO1

100

83.9

20240801 15:19:51.587782 +0100s

XNYS

01089024352TRLO1

100

83.85

20240801 15:20:41.097497 +0100s

XNYS

01089025347TRLO1

100

83.82

20240801 15:24:33.432891 +0100s

XNYS

01089031453TRLO1

100

83.8

20240801 15:24:56.721319 +0100s

XNYS

01089032066TRLO1

100

83.77

20240801 15:28:03.770609 +0100s

XNYS

01089037963TRLO1

100

83.76

20240801 15:25:15.976120 +0100s

XNYS

01089032652TRLO1

100

83.75

20240801 15:21:12.441334 +0100s

XNYS

01089026091TRLO1

100

83.74

20240801 15:28:06.672462 +0100s

XNYS

01089038027TRLO1

100

83.72

20240801 15:21:41.912121 +0100s

XNYS

01089026820TRLO1

100

83.72

20240801 15:23:45.311249 +0100s

XNYS

01089029940TRLO1

100

83.7

20240801 15:22:12.859291 +0100s

XNYS

01089027692TRLO1

100

83.7

20240801 15:27:11.280759 +0100s

XNYS

01089036593TRLO1

100

83.69

20240801 15:25:44.111481 +0100s

XNYS

01089033832TRLO1

100

83.67

20240801 15:23:33.963986 +0100s

XNYS

01089029678TRLO1

100

83.66

20240801 15:26:16.118568 +0100s

XNYS

01089035084TRLO1

80

83.65

20240801 15:28:29.341929 +0100s

XNYS

01089038542TRLO1

100

83.64

20240801 15:22:41.386752 +0100s

XNYS

01089028351TRLO1

20

83.64

20240801 15:28:29.350371 +0100s

XNYS

01089038544TRLO1

100

83.55

20240801 15:29:12.520619 +0100s

XNYS

01089039771TRLO1

100

83.5

20240801 15:29:46.280234 +0100s

XNYS

01089040693TRLO1

100

83.5

20240801 15:31:10.555081 +0100s

XNYS

01089044807TRLO1

100

83.49

20240801 15:30:04.493145 +0100s

XNYS

01089041866TRLO1

100

83.46

20240801 15:30:27.825109 +0100s

XNYS

01089043136TRLO1

54

83.45

20240801 15:34:46.793420 +0100s

XNYS

01089050623TRLO1

100

83.45

20240801 15:35:05.088250 +0100s

XNYS

01089051207TRLO1

100

83.43

20240801 15:34:11.321571 +0100s

XNYS

01089049799TRLO1

46

83.42

20240801 15:34:46.806765 +0100s

XNYS

01089050624TRLO1

100

83.39

20240801 15:31:52.755326 +0100s

XNYS

01089046122TRLO1

100

83.36

20240801 15:32:03.513531 +0100s

XNYS

01089046362TRLO1

100

83.36

20240801 15:39:10.300826 +0100s

XNYS

01089058083TRLO1

100

83.34

20240801 15:35:52.322568 +0100s

XNYS

01089052354TRLO1

100

83.32

20240801 15:32:32.538390 +0100s

XNYS

01089047285TRLO1

100

83.32

20240801 15:38:32.463187 +0100s

XNYS

01089057137TRLO1

100

83.31

20240801 15:36:06.114886 +0100s

XNYS

01089052755TRLO1

100

83.31

20240801 15:41:01.625982 +0100s

XNYS

01089061015TRLO1

100

83.31

20240801 15:42:32.356121 +0100s

XNYS

01089063273TRLO1

100

83.3

20240801 15:38:35.755245 +0100s

XNYS

01089057178TRLO1

100

83.3

20240801 15:39:47.042601 +0100s

XNYS

01089059005TRLO1

100

83.29

20240801 15:41:28.467381 +0100s

XNYS

01089061687TRLO1

100

83.27

20240801 15:42:10.748652 +0100s

XNYS

01089062761TRLO1

100

83.26

20240801 15:43:05.766616 +0100s

XNYS

01089063908TRLO1

100

83.25

20240801 15:32:59.003379 +0100s

XNYS

01089048079TRLO1

100

83.24

20240801 15:40:21.115526 +0100s

XNYS

01089059867TRLO1

100

83.22

20240801 15:33:24.486762 +0100s

XNYS

01089048733TRLO1

100

83.21

20240801 15:37:32.869390 +0100s

XNYS

01089055296TRLO1

100

83.21

20240801 15:44:33.747433 +0100s

XNYS

01089066303TRLO1

100

83.2

20240801 15:37:41.742435 +0100s

XNYS

01089055516TRLO1

100

83.2

20240801 15:44:46.460701 +0100s

XNYS

01089066601TRLO1

100

83.18

20240801 15:37:43.199633 +0100s

XNYS

01089055656TRLO1

100

83.15

20240801 15:43:51.644590 +0100s

XNYS

01089065343TRLO1

81

82.99

20240801 15:47:31.788699 +0100s

XNYS

01089071938TRLO1

19

82.98

20240801 15:47:20.984752 +0100s

XNYS

01089071575TRLO1

100

82.97

20240801 15:45:40.830014 +0100s

XNYS

01089068365TRLO1

100

82.96

20240801 15:46:31.515755 +0100s

XNYS

01089069938TRLO1

100

82.93

20240801 15:46:11.840618 +0100s

XNYS

01089069309TRLO1

100

82.89

20240801 15:47:43.201937 +0100s

XNYS

01089072368TRLO1

100

82.87

20240801 15:48:27.685989 +0100s

XNYS

01089073839TRLO1

100

82.81

20240801 17:08:19.703010 +0100s

XNYS

01089171076TRLO1

100

82.79

20240801 15:48:46.380450 +0100s

XNYS

01089074502TRLO1

100

82.79

20240801 17:07:48.462655 +0100s

XNYS

01089170459TRLO1

100

82.77

20240801 15:50:24.020387 +0100s

XNYS

01089077212TRLO1

100

82.77

20240801 17:17:29.492975 +0100s

XNYS

01089178171TRLO1

87

82.77

20240801 17:18:42.782950 +0100s

XNYS

01089178687TRLO1

100

82.76

20240801 15:50:50.512497 +0100s

XNYS

01089077744TRLO1

13

82.76

20240801 17:18:02.750944 +0100s

XNYS

01089178431TRLO1

100

82.76

20240801 17:18:49.073816 +0100s

XNYS

01089178738TRLO1

51

82.75

20240801 15:49:41.023796 +0100s

XNYS

01089076267TRLO1

49

82.74

20240801 15:49:26.493251 +0100s

XNYS

01089075639TRLO1

100

82.74

20240801 15:49:46.952872 +0100s

XNYS

01089076361TRLO1

100

82.73

20240801 17:09:13.948818 +0100s

XNYS

01089171959TRLO1

100

82.72

20240801 17:16:46.546280 +0100s

XNYS

01089177551TRLO1

100

82.7

20240801 17:06:33.535482 +0100s

XNYS

01089169484TRLO1

100

82.68

20240801 15:53:17.873947 +0100s

XNYS

01089081216TRLO1

100

82.68

20240801 17:19:10.964824 +0100s

XNYS

01089179284TRLO1

100

82.68

20240801 17:20:49.889514 +0100s

XNYS

01089180662TRLO1

100

82.68

20240801 17:21:20.342263 +0100s

XNYS

01089180971TRLO1

100

82.67

20240801 17:29:55.431999 +0100s

XNYS

01089186070TRLO1

100

82.66

20240801 15:51:37.664392 +0100s

XNYS

01089078766TRLO1

100

82.66

20240801 17:05:24.608892 +0100s

XNYS

01089168612TRLO1

100

82.66

20240801 17:21:33.563910 +0100s

XNYS

01089181172TRLO1

100

82.65

20240801 15:52:11.379613 +0100s

XNYS

01089079530TRLO1

100

82.64

20240801 15:53:01.526015 +0100s

XNYS

01089080854TRLO1

100

82.64

20240801 17:26:50.407770 +0100s

XNYS

01089183972TRLO1

100

82.64

20240801 17:27:05.131682 +0100s

XNYS

01089184158TRLO1

100

82.63

20240801 17:15:23.134929 +0100s

XNYS

01089176713TRLO1

100

82.63

20240801 17:28:49.180526 +0100s

XNYS

01089185324TRLO1

100

82.63

20240801 17:30:27.952779 +0100s

XNYS

01089186473TRLO1

100

82.63

20240801 17:31:32.097691 +0100s

XNYS

01089187203TRLO1

100

82.63

20240801 17:33:51.444776 +0100s

XNYS

01089188673TRLO1

100

82.62

20240801 17:09:58.261547 +0100s

XNYS

01089172424TRLO1

100

82.62

20240801 17:22:15.046610 +0100s

XNYS

01089181680TRLO1

61

82.62

20240801 17:23:12.553526 +0100s

XNYS

01089182185TRLO1

39

82.62

20240801 17:23:16.341198 +0100s

XNYS

01089182204TRLO1

100

82.62

20240801 17:32:06.858992 +0100s

XNYS

01089187639TRLO1

100

82.62

20240801 17:34:57.748991 +0100s

XNYS

01089189420TRLO1

100

82.61

20240801 17:03:50.635363 +0100s

XNYS

01089165979TRLO1

100

82.61

20240801 17:05:47.860719 +0100s

XNYS

01089168896TRLO1

100

82.61

20240801 17:15:05.085325 +0100s

XNYS

01089176519TRLO1

100

82.61

20240801 17:33:03.570250 +0100s

XNYS

01089188166TRLO1

100

82.6

20240801 15:54:15.569245 +0100s

XNYS

01089082339TRLO1

4

82.6

20240801 17:36:44.017000 +0100s

XNYS

01089191265TRLO1

100

82.6

20240801 17:37:02.721254 +0100s

XNYS

01089191540TRLO1

100

82.59

20240801 15:54:19.256742 +0100s

XNYS

01089082396TRLO1

100

82.59

20240801 15:54:44.116648 +0100s

XNYS

01089082770TRLO1

100

82.59

20240801 17:04:15.855720 +0100s

XNYS

01089166152TRLO1

74

82.59

20240801 17:25:42.529257 +0100s

XNYS

01089183437TRLO1

100

82.59

20240801 17:28:01.925254 +0100s

XNYS

01089184854TRLO1

100

82.59

20240801 17:35:28.224641 +0100s

XNYS

01089189860TRLO1

100

82.58

20240801 17:03:52.052097 +0100s

XNYS

01089165986TRLO1

100

82.58

20240801 17:10:36.882617 +0100s

XNYS

01089173232TRLO1

100

82.58

20240801 17:24:16.473748 +0100s

XNYS

01089182624TRLO1

100

82.57

20240801 15:56:39.768439 +0100s

XNYS

01089085393TRLO1

53

82.57

20240801 15:57:53.974714 +0100s

XNYS

01089086828TRLO1

100

82.57

20240801 15:58:06.145753 +0100s

XNYS

01089087064TRLO1

100

82.57

20240801 17:24:48.111092 +0100s

XNYS

01089182935TRLO1

100

82.56

20240801 15:55:36.353597 +0100s

XNYS

01089083984TRLO1

26

82.56

20240801 17:25:38.151114 +0100s

XNYS

01089183393TRLO1

100

82.54

20240801 16:58:40.195905 +0100s

XNYS

01089162316TRLO1

96

82.54

20240801 17:36:22.277087 +0100s

XNYS

01089190629TRLO1

47

82.53

20240801 15:57:42.816457 +0100s

XNYS

01089086656TRLO1

100

82.53

20240801 17:03:24.380851 +0100s

XNYS

01089165761TRLO1

100

82.52

20240801 17:11:30.792510 +0100s

XNYS

01089174123TRLO1

100

82.51

20240801 17:37:57.639522 +0100s

XNYS

01089192275TRLO1

100

82.5

20240801 17:45:28.725442 +0100s

XNYS

01089198704TRLO1

100

82.49

20240801 16:59:13.021320 +0100s

XNYS

01089162896TRLO1

100

82.49

20240801 17:45:09.755803 +0100s

XNYS

01089198543TRLO1

100

82.48

20240801 15:55:51.200706 +0100s

XNYS

01089084335TRLO1

100

82.48

20240801 15:58:57.150035 +0100s

XNYS

01089088257TRLO1

100

82.48

20240801 17:11:58.902183 +0100s

XNYS

01089174476TRLO1

100

82.48

20240801 17:45:31.449556 +0100s

XNYS

01089198749TRLO1

100

82.47

20240801 15:57:15.939366 +0100s

XNYS

01089086117TRLO1

100

82.47

20240801 15:59:13.362581 +0100s

XNYS

01089088618TRLO1

38

82.47

20240801 17:45:52.590923 +0100s

XNYS

01089199008TRLO1

100

82.46

20240801 16:57:47.611609 +0100s

XNYS

01089161452TRLO1

100

82.46

20240801 17:39:02.799325 +0100s

XNYS

01089193043TRLO1

100

82.45

20240801 17:13:11.089460 +0100s

XNYS

01089175485TRLO1

100

82.44

20240801 16:00:15.695739 +0100s

XNYS

01089090727TRLO1

100

82.44

20240801 17:13:38.397127 +0100s

XNYS

01089175765TRLO1

100

82.43

20240801 16:56:02.301294 +0100s

XNYS

01089160362TRLO1

100

82.43

20240801 17:42:26.362287 +0100s

XNYS

01089195921TRLO1

100

82.43

20240801 17:43:37.497109 +0100s

XNYS

01089197560TRLO1

100

82.41

20240801 16:56:05.030980 +0100s

XNYS

01089160379TRLO1

60

82.41

20240801 17:40:25.468961 +0100s

XNYS

01089194300TRLO1

100

82.41

20240801 17:42:28.945226 +0100s

XNYS

01089196000TRLO1

62

82.41

20240801 17:46:22.236056 +0100s

XNYS

01089199594TRLO1

100

82.41

20240801 17:46:29.045879 +0100s

XNYS

01089199697TRLO1

100

82.4

20240801 16:00:20.770081 +0100s

XNYS

01089090806TRLO1

100

82.4

20240801 16:00:59.796556 +0100s

XNYS

01089091617TRLO1

49

82.4

20240801 16:55:54.699614 +0100s

XNYS

01089160304TRLO1

100

82.4

20240801 17:39:56.225055 +0100s

XNYS

01089193820TRLO1

40

82.4

20240801 17:41:20.778885 +0100s

XNYS

01089195028TRLO1

100

82.4

20240801 17:43:43.661598 +0100s

XNYS

01089197726TRLO1

100

82.4

20240801 17:46:31.889687 +0100s

XNYS

01089199711TRLO1

100

82.39

20240801 16:56:56.362664 +0100s

XNYS

01089160905TRLO1

100

82.38

20240801 17:42:47.671869 +0100s

XNYS

01089196376TRLO1

100

82.38

20240801 17:43:05.551231 +0100s

XNYS

01089196895TRLO1

100

82.38

20240801 17:46:43.816183 +0100s

XNYS

01089199814TRLO1

100

82.37

20240801 17:42:51.489908 +0100s

XNYS

01089196490TRLO1

100

82.37

20240801 19:00:33.260008 +0100s

XNYS

01089251810TRLO1

100

82.36

20240801 17:46:49.160254 +0100s

XNYS

01089200023TRLO1

100

82.36

20240801 19:01:38.616199 +0100s

XNYS

01089252486TRLO1

100

82.35

20240801 17:00:04.650536 +0100s

XNYS

01089163886TRLO1

100

82.35

20240801 17:00:44.505090 +0100s

XNYS

01089164194TRLO1

100

82.35

20240801 19:03:21.712473 +0100s

XNYS

01089253489TRLO1

100

82.34

20240801 17:46:51.672556 +0100s

XNYS

01089200056TRLO1

100

82.33

20240801 17:01:20.105141 +0100s

XNYS

01089164565TRLO1

100

82.33

20240801 17:58:14.556103 +0100s

XNYS

01089207596TRLO1

100

82.32

20240801 16:02:22.088235 +0100s

XNYS

01089093294TRLO1

100

82.32

20240801 16:35:41.350171 +0100s

XNYS

01089142134TRLO1

100

82.32

20240801 16:36:13.890627 +0100s

XNYS

01089142688TRLO1

100

82.32

20240801 17:49:55.505879 +0100s

XNYS

01089202406TRLO1

100

82.32

20240801 17:54:12.745890 +0100s

XNYS

01089205550TRLO1

100

82.32

20240801 17:57:22.505614 +0100s

XNYS

01089207227TRLO1

100

82.31

20240801 16:01:28.511274 +0100s

XNYS

01089092204TRLO1

23

82.31

20240801 17:54:00.024189 +0100s

XNYS

01089205457TRLO1

100

82.31

20240801 19:00:01.151518 +0100s

XNYS

01089251489TRLO1

77

82.3

20240801 17:53:57.945201 +0100s

XNYS

01089205425TRLO1

100

82.3

20240801 17:56:10.943709 +0100s

XNYS

01089206467TRLO1

100

82.3

20240801 18:09:33.080414 +0100s

XNYS

01089217433TRLO1

100

82.3

20240801 18:33:47.064519 +0100s

XNYS

01089235424TRLO1

100

82.3

20240801 19:02:43.728530 +0100s

XNYS

01089253098TRLO1

100

82.3

20240801 19:04:06.523170 +0100s

XNYS

01089253850TRLO1

100

82.29

20240801 16:05:08.408387 +0100s

XNYS

01089096744TRLO1

100

82.29

20240801 16:36:41.728144 +0100s

XNYS

01089143105TRLO1

100

82.29

20240801 17:47:03.965974 +0100s

XNYS

01089200414TRLO1

8

82.29

20240801 17:47:49.607857 +0100s

XNYS

01089201131TRLO1

92

82.29

20240801 17:47:59.117090 +0100s

XNYS

01089201264TRLO1

100

82.29

20240801 17:49:13.779826 +0100s

XNYS

01089201945TRLO1

100

82.29

20240801 17:49:17.271080 +0100s

XNYS

01089201977TRLO1

100

82.29

20240801 17:50:25.807671 +0100s

XNYS

01089202669TRLO1

100

82.29

20240801 18:54:35.229352 +0100s

XNYS

01089248807TRLO1

100

82.29

20240801 19:07:05.954029 +0100s

XNYS

01089255249TRLO1

100

82.29

20240801 19:07:40.216932 +0100s

XNYS

01089255524TRLO1

100

82.28

20240801 16:06:44.939278 +0100s

XNYS

01089099031TRLO1

100

82.28

20240801 17:47:15.814009 +0100s

XNYS

01089200620TRLO1

88

82.28

20240801 17:55:26.442154 +0100s

XNYS

01089206103TRLO1

100

82.28

20240801 18:55:24.324503 +0100s

XNYS

01089249281TRLO1

100

82.27

20240801 16:10:20.620062 +0100s

XNYS

01089103828TRLO1

100

82.27

20240801 16:37:33.398084 +0100s

XNYS

01089143784TRLO1

12

82.27

20240801 17:55:07.674433 +0100s

XNYS

01089205994TRLO1

100

82.27

20240801 17:58:57.134118 +0100s

XNYS

01089207951TRLO1

100

82.27

20240801 18:12:46.602428 +0100s

XNYS

01089219306TRLO1

100

82.27

20240801 18:13:36.814502 +0100s

XNYS

01089219838TRLO1

100

82.27

20240801 18:56:00.320432 +0100s

XNYS

01089249518TRLO1

100

82.27

20240801 19:08:44.472161 +0100s

XNYS

01089256106TRLO1

50

82.26

20240801 16:10:18.690672 +0100s

XNYS

01089103790TRLO1

100

82.26

20240801 18:10:11.387826 +0100s

XNYS

01089217658TRLO1

100

82.26

20240801 18:29:40.334530 +0100s

XNYS

01089233051TRLO1

100

82.26

20240801 18:32:51.770777 +0100s

XNYS

01089234934TRLO1

13

82.25

20240801 16:38:30.554457 +0100s

XNYS

01089144426TRLO1

100

82.25

20240801 17:51:17.860308 +0100s

XNYS

01089203257TRLO1

100

82.25

20240801 17:52:10.588279 +0100s

XNYS

01089204109TRLO1

100

82.25

20240801 18:00:48.096621 +0100s

XNYS

01089212282TRLO1

18

82.25

20240801 18:30:35.012421 +0100s

XNYS

01089233609TRLO1

82

82.25

20240801 18:30:40.636858 +0100s

XNYS

01089233625TRLO1

100

82.25

20240801 18:31:33.426795 +0100s

XNYS

01089234267TRLO1

100

82.24

20240801 16:05:31.033218 +0100s

XNYS

01089097669TRLO1

100

82.24

20240801 16:12:04.916045 +0100s

XNYS

01089105991TRLO1

87

82.24

20240801 16:38:03.780892 +0100s

XNYS

01089144070TRLO1

100

82.24

20240801 18:01:48.385618 +0100s

XNYS

01089213235TRLO1

100

82.24

20240801 18:06:23.420764 +0100s

XNYS

01089215730TRLO1

100

82.24

20240801 18:56:54.153829 +0100s

XNYS

01089249959TRLO1

100

82.24

20240801 18:58:08.860688 +0100s

XNYS

01089250584TRLO1

100

82.23

20240801 16:02:35.681128 +0100s

XNYS

01089093629TRLO1

100

82.23

20240801 16:10:23.202264 +0100s

XNYS

01089103962TRLO1

100

82.23

20240801 18:01:06.725415 +0100s

XNYS

01089212658TRLO1

100

82.23

20240801 18:11:34.345123 +0100s

XNYS

01089218452TRLO1

87

82.23

20240801 18:58:52.228864 +0100s

XNYS

01089250902TRLO1

13

82.23

20240801 18:58:57.658500 +0100s

XNYS

01089250931TRLO1

100

82.22

20240801 16:06:01.860366 +0100s

XNYS

01089098210TRLO1

100

82.22

20240801 16:08:12.476100 +0100s

XNYS

01089100795TRLO1

100

82.22

20240801 18:13:59.722642 +0100s

XNYS

01089220019TRLO1

100

82.22

20240801 18:18:36.676681 +0100s

XNYS

01089223481TRLO1

100

82.22

20240801 18:28:37.773775 +0100s

XNYS

01089232440TRLO1

1

82.22

20240801 18:35:07.740874 +0100s

XNYS

01089236213TRLO1

99

82.22

20240801 18:35:52.146547 +0100s

XNYS

01089236603TRLO1

100

82.21

20240801 16:03:13.658656 +0100s

XNYS

01089094522TRLO1

100

82.2

20240801 16:10:49.382518 +0100s

XNYS

01089104450TRLO1

100

82.2

20240801 16:34:51.361223 +0100s

XNYS

01089139851TRLO1

100

82.2

20240801 18:17:04.955040 +0100s

XNYS

01089222565TRLO1

100

82.2

20240801 18:19:08.510571 +0100s

XNYS

01089223807TRLO1

100

82.2

20240801 18:34:49.627430 +0100s

XNYS

01089236101TRLO1

100

82.2

20240801 18:36:05.751986 +0100s

XNYS

01089236779TRLO1

100

82.2

20240801 19:05:05.186900 +0100s

XNYS

01089254320TRLO1

100

82.2

20240801 19:06:05.336918 +0100s

XNYS

01089254760TRLO1

100

82.19

20240801 16:07:27.804807 +0100s

XNYS

01089099873TRLO1

50

82.19

20240801 16:39:24.261569 +0100s

XNYS

01089145078TRLO1

50

82.19

20240801 16:39:32.491748 +0100s

XNYS

01089145191TRLO1

100

82.18

20240801 16:04:32.094538 +0100s

XNYS

01089096079TRLO1

50

82.18

20240801 16:09:07.059471 +0100s

XNYS

01089101753TRLO1

100

82.18

20240801 16:40:05.389967 +0100s

XNYS

01089145927TRLO1

95

82.18

20240801 16:41:24.461951 +0100s

XNYS

01089147340TRLO1

100

82.18

20240801 18:04:55.354441 +0100s

XNYS

01089215099TRLO1

100

82.18

20240801 18:05:22.079389 +0100s

XNYS

01089215321TRLO1

100

82.18

20240801 18:15:05.104125 +0100s

XNYS

01089221065TRLO1

100

82.17

20240801 16:08:41.675988 +0100s

XNYS

01089101228TRLO1

100

82.17

20240801 16:12:46.512825 +0100s

XNYS

01089106918TRLO1

100

82.17

20240801 16:40:07.692845 +0100s

XNYS

01089146052TRLO1

5

82.17

20240801 16:41:41.905241 +0100s

XNYS

01089147553TRLO1

50

82.17

20240801 16:41:46.762040 +0100s

XNYS

01089147584TRLO1

100

82.17

20240801 16:54:19.249777 +0100s

XNYS

01089159257TRLO1

51

82.17

20240801 16:54:55.751709 +0100s

XNYS

01089159764TRLO1

100

82.17

20240801 18:08:30.968455 +0100s

XNYS

01089216911TRLO1

100

82.16

20240801 16:14:28.222222 +0100s

XNYS

01089108954TRLO1

100

82.16

20240801 16:31:35.916128 +0100s

XNYS

01089136398TRLO1

100

82.16

20240801 16:34:05.279069 +0100s

XNYS

01089138545TRLO1

50

82.16

20240801 16:42:04.805500 +0100s

XNYS

01089147794TRLO1

100

82.16

20240801 18:22:08.773024 +0100s

XNYS

01089226596TRLO1

100

82.16

20240801 18:28:01.502805 +0100s

XNYS

01089232087TRLO1

200

82.16

20240801 18:53:12.341252 +0100s

XNYS

01089247922TRLO1

100

82.15

20240801 16:03:44.166401 +0100s

XNYS

01089095190TRLO1

100

82.15

20240801 16:11:42.428270 +0100s

XNYS

01089105500TRLO1

100

82.15

20240801 16:14:42.174636 +0100s

XNYS

01089109235TRLO1

100

82.15

20240801 16:29:26.137348 +0100s

XNYS

01089133678TRLO1

100

82.15

20240801 16:29:36.188860 +0100s

XNYS

01089134171TRLO1

100

82.15

20240801 16:32:43.822421 +0100s

XNYS

01089137208TRLO1

100

82.15

20240801 16:33:25.496094 +0100s

XNYS

01089137761TRLO1

100

82.15

20240801 18:03:31.504783 +0100s

XNYS

01089214493TRLO1

100

82.15

20240801 18:07:17.863040 +0100s

XNYS

01089216148TRLO1

100

82.15

20240801 18:16:08.952010 +0100s

XNYS

01089221775TRLO1

100

82.15

20240801 18:24:19.719522 +0100s

XNYS

01089228676TRLO1

100

82.15

20240801 18:25:16.073573 +0100s

XNYS

01089229358TRLO1

100

82.15

20240801 18:26:37.666807 +0100s

XNYS

01089230676TRLO1

100

82.14

20240801 16:14:09.389000 +0100s

XNYS

01089108685TRLO1

100

82.14

20240801 16:30:16.773380 +0100s

XNYS

01089134956TRLO1

100

82.14

20240801 16:53:12.343132 +0100s

XNYS

01089158570TRLO1

100

82.14

20240801 18:02:44.931062 +0100s

XNYS

01089214019TRLO1

100

82.14

20240801 18:37:01.611882 +0100s

XNYS

01089237414TRLO1

8

82.14

20240801 19:09:24.787078 +0100s

XNYS

01089256569TRLO1

92

82.14

20240801 19:09:32.659179 +0100s

XNYS

01089256631TRLO1

100

82.13

20240801 16:32:23.947987 +0100s

XNYS

01089136976TRLO1

100

82.13

20240801 18:23:08.490547 +0100s

XNYS

01089227699TRLO1

100

82.12

20240801 16:49:54.081996 +0100s

XNYS

01089154953TRLO1

100

82.12

20240801 16:52:31.182055 +0100s

XNYS

01089157732TRLO1

100

82.12

20240801 18:20:53.982014 +0100s

XNYS

01089225188TRLO1

100

82.12

20240801 18:26:41.500598 +0100s

XNYS

01089230726TRLO1

100

82.11

20240801 16:13:41.973425 +0100s

XNYS

01089108071TRLO1

1000

82.11

20240801 16:13:41.987157 +0100s

XNYS

01089108072TRLO1

6

82.11

20240801 16:30:57.505311 +0100s

XNYS

01089135709TRLO1

100

82.11

20240801 18:20:01.226648 +0100s

XNYS

01089224550TRLO1

100

82.1

20240801 16:13:15.213502 +0100s

XNYS

01089107412TRLO1

100

82.1

20240801 16:13:50.677305 +0100s

XNYS

01089108228TRLO1

100

82.1

20240801 16:15:02.263399 +0100s

XNYS

01089109656TRLO1

100

82.1

20240801 16:15:14.198043 +0100s

XNYS

01089109821TRLO1

94

82.1

20240801 16:30:57.522119 +0100s

XNYS

01089135710TRLO1

100

82.1

20240801 16:45:29.124078 +0100s

XNYS

01089150893TRLO1

60

82.1

20240801 16:50:32.342287 +0100s

XNYS

01089155572TRLO1

100

82.1

20240801 19:11:10.888168 +0100s

XNYS

01089257568TRLO1

100

82.09

20240801 16:13:54.125290 +0100s

XNYS

01089108307TRLO1

100

82.09

20240801 16:15:10.149534 +0100s

XNYS

01089109771TRLO1

100

82.09

20240801 16:27:50.971479 +0100s

XNYS

01089130999TRLO1

100

82.09

20240801 16:50:15.777148 +0100s

XNYS

01089155399TRLO1

100

82.09

20240801 19:10:38.655977 +0100s

XNYS

01089257300TRLO1

300

82.08

20240801 16:13:36.956850 +0100s

XNYS

01089107808TRLO1

100

82.08

20240801 16:15:22.675353 +0100s

XNYS

01089109993TRLO1

200

82.08

20240801 16:44:30.266802 +0100s

XNYS

01089150015TRLO1

40

82.08

20240801 16:50:21.117034 +0100s

XNYS

01089155482TRLO1

87

82.08

20240801 18:52:27.014225 +0100s

XNYS

01089247236TRLO1

100

82.07

20240801 16:13:36.934961 +0100s

XNYS

01089107804TRLO1

100

82.07

20240801 16:42:27.798187 +0100s

XNYS

01089148200TRLO1

100

82.07

20240801 18:39:09.868096 +0100s

XNYS

01089238492TRLO1

100

82.07

20240801 18:44:54.004193 +0100s

XNYS

01089242186TRLO1

100

82.07

20240801 20:32:39.748098 +0100s

XNYS

01089311911TRLO1

100

82.06

20240801 16:13:34.844682 +0100s

XNYS

01089107781TRLO1

100

82.06

20240801 16:15:24.399629 +0100s

XNYS

01089110045TRLO1

100

82.06

20240801 16:16:25.874627 +0100s

XNYS

01089111334TRLO1

100

82.06

20240801 16:19:40.941215 +0100s

XNYS

01089115694TRLO1

100

82.06

20240801 16:28:24.045444 +0100s

XNYS

01089131858TRLO1

100

82.06

20240801 18:38:19.219525 +0100s

XNYS

01089238053TRLO1

100

82.06

20240801 18:41:38.553302 +0100s

XNYS

01089240224TRLO1

100

82.05

20240801 16:17:08.707898 +0100s

XNYS

01089112303TRLO1

12

82.05

20240801 16:26:37.435490 +0100s

XNYS

01089128865TRLO1

88

82.05

20240801 16:26:56.513720 +0100s

XNYS

01089129553TRLO1

100

82.05

20240801 16:51:49.335002 +0100s

XNYS

01089157092TRLO1

100

82.05

20240801 18:43:42.251282 +0100s

XNYS

01089241431TRLO1

100

82.05

20240801 18:46:39.802804 +0100s

XNYS

01089243096TRLO1

100

82.05

20240801 19:12:12.173790 +0100s

XNYS

01089258039TRLO1

100

82.05

20240801 20:31:45.575444 +0100s

XNYS

01089310953TRLO1

100

82.04

20240801 16:15:24.975654 +0100s

XNYS

01089110049TRLO1

100

82.04

20240801 16:15:42.364273 +0100s

XNYS

01089110293TRLO1

100

82.04

20240801 16:15:58.840540 +0100s

XNYS

01089110536TRLO1

100

82.04

20240801 16:17:47.169261 +0100s

XNYS

01089112952TRLO1

100

82.04

20240801 16:50:54.356131 +0100s

XNYS

01089155934TRLO1

100

82.04

20240801 18:45:45.222094 +0100s

XNYS

01089242596TRLO1

100

82.03

20240801 16:27:18.589811 +0100s

XNYS

01089130169TRLO1

100

82.03

20240801 16:45:55.306111 +0100s

XNYS

01089151342TRLO1

100

82.03

20240801 20:31:32.311941 +0100s

XNYS

01089310605TRLO1

100

82.02

20240801 16:15:36.157918 +0100s

XNYS

01089110210TRLO1

100

82.02

20240801 16:46:31.281046 +0100s

XNYS

01089151768TRLO1

100

82.02

20240801 18:41:45.425230 +0100s

XNYS

01089240267TRLO1

100

82

20240801 16:24:49.546867 +0100s

XNYS

01089124652TRLO1

99

82

20240801 16:25:45.960780 +0100s

XNYS

01089127245TRLO1

100

82

20240801 18:39:56.273497 +0100s

XNYS

01089239047TRLO1

100

82

20240801 18:47:41.795779 +0100s

XNYS

01089243749TRLO1

100

82

20240801 19:14:58.201846 +0100s

XNYS

01089259322TRLO1

100

82

20240801 19:16:01.582844 +0100s

XNYS

01089259904TRLO1

100

82

20240801 20:02:57.625069 +0100s

XNYS

01089286546TRLO1

100

81.99

20240801 16:20:34.849874 +0100s

XNYS

01089116882TRLO1

100

81.99

20240801 16:25:02.392247 +0100s

XNYS

01089125159TRLO1

100

81.99

20240801 16:43:13.467598 +0100s

XNYS

01089148934TRLO1

100

81.99

20240801 18:48:30.768222 +0100s

XNYS

01089244359TRLO1

100

81.99

20240801 19:14:10.237222 +0100s

XNYS

01089258992TRLO1

100

81.99

20240801 19:21:52.454600 +0100s

XNYS

01089263044TRLO1

100

81.99

20240801 19:22:47.784459 +0100s

XNYS

01089263455TRLO1

100

81.99

20240801 19:24:43.933630 +0100s

XNYS

01089264575TRLO1

100

81.99

20240801 20:33:41.368018 +0100s

XNYS

01089313043TRLO1

1

81.98

20240801 16:25:40.983229 +0100s

XNYS

01089127053TRLO1

100

81.98

20240801 18:50:22.057950 +0100s

XNYS

01089245999TRLO1

13

81.98

20240801 18:51:30.073332 +0100s

XNYS

01089246720TRLO1

100

81.98

20240801 19:21:06.941501 +0100s

XNYS

01089262686TRLO1

100

81.98

20240801 19:23:30.789944 +0100s

XNYS

01089263753TRLO1

1

81.98

20240801 20:39:22.990660 +0100s

XNYS

01089319345TRLO1

100

81.97

20240801 16:21:00.092429 +0100s

XNYS

01089117484TRLO1

100

81.97

20240801 18:42:42.130883 +0100s

XNYS

01089240843TRLO1

100

81.97

20240801 19:13:30.321510 +0100s

XNYS

01089258781TRLO1

100

81.96

20240801 16:49:01.101450 +0100s

XNYS

01089153706TRLO1

39

81.96

20240801 19:16:37.051413 +0100s

XNYS

01089260172TRLO1

100

81.96

20240801 20:05:22.662077 +0100s

XNYS

01089288208TRLO1

27

81.96

20240801 20:38:21.982148 +0100s

XNYS

01089318331TRLO1

61

81.95

20240801 19:16:51.949402 +0100s

XNYS

01089260288TRLO1

21

81.95

20240801 20:26:54.953718 +0100s

XNYS

01089305905TRLO1

79

81.95

20240801 20:26:57.173128 +0100s

XNYS

01089305934TRLO1

100

81.95

20240801 20:30:05.616339 +0100s

XNYS

01089309090TRLO1

1

81.95

20240801 20:38:48.922927 +0100s

XNYS

01089318725TRLO1

100

81.94

20240801 16:18:28.690836 +0100s

XNYS

01089114059TRLO1

100

81.94

20240801 16:19:17.901172 +0100s

XNYS

01089115217TRLO1

100

81.94

20240801 18:49:29.595657 +0100s

XNYS

01089245333TRLO1

100

81.94

20240801 20:35:24.189169 +0100s

XNYS

01089315110TRLO1

1

81.94

20240801 20:36:25.763594 +0100s

XNYS

01089316238TRLO1

100

81.94

20240801 20:37:16.190098 +0100s

XNYS

01089317262TRLO1

100

81.93

20240801 20:34:48.882744 +0100s

XNYS

01089314271TRLO1

99

81.93

20240801 20:36:27.847483 +0100s

XNYS

01089316307TRLO1

100

81.92

20240801 19:25:28.078596 +0100s

XNYS

01089265058TRLO1

100

81.92

20240801 19:29:37.594631 +0100s

XNYS

01089267306TRLO1

100

81.92

20240801 19:30:20.114943 +0100s

XNYS

01089267661TRLO1

100

81.92

20240801 20:13:25.863986 +0100s

XNYS

01089294362TRLO1

100

81.92

20240801 20:23:55.782609 +0100s

XNYS

01089303211TRLO1

100

81.92

20240801 20:24:28.308696 +0100s

XNYS

01089303817TRLO1

100

81.92

20240801 20:25:26.696408 +0100s

XNYS

01089304549TRLO1

300

81.92

20240801 20:37:54.618760 +0100s

XNYS

01089317853TRLO1

100

81.91

20240801 20:02:17.878728 +0100s

XNYS

01089286141TRLO1

88

81.91

20240801 20:03:39.571377 +0100s

XNYS

01089287020TRLO1

12

81.91

20240801 20:03:41.201452 +0100s

XNYS

01089287042TRLO1

100

81.91

20240801 20:13:32.917995 +0100s

XNYS

01089294447TRLO1

100

81.91

20240801 20:14:23.905789 +0100s

XNYS

01089295122TRLO1

100

81.91

20240801 20:25:56.283525 +0100s

XNYS

01089305034TRLO1

100

81.91

20240801 20:26:35.886301 +0100s

XNYS

01089305581TRLO1

100

81.91

20240801 20:27:55.113332 +0100s

XNYS

01089306773TRLO1

100

81.9

20240801 16:47:28.475716 +0100s

XNYS

01089152484TRLO1

36

81.9

20240801 20:05:57.864375 +0100s

XNYS

01089288647TRLO1

64

81.9

20240801 20:06:00.968453 +0100s

XNYS

01089288734TRLO1

100

81.89

20240801 16:22:02.757248 +0100s

XNYS

01089119290TRLO1

100

81.89

20240801 20:13:04.917088 +0100s

XNYS

01089294168TRLO1

100

81.88

20240801 16:23:00.356371 +0100s

XNYS

01089120837TRLO1

100

81.88

20240801 19:17:30.229314 +0100s

XNYS

01089260725TRLO1

100

81.88

20240801 19:18:42.252941 +0100s

XNYS

01089261368TRLO1

24

81.88

20240801 20:28:50.655625 +0100s

XNYS

01089307872TRLO1

100

81.87

20240801 16:22:24.063766 +0100s

XNYS

01089120152TRLO1

90

81.87

20240801 19:27:28.283041 +0100s

XNYS

01089266083TRLO1

100

81.87

20240801 19:29:13.544345 +0100s

XNYS

01089267150TRLO1

100

81.87

20240801 19:31:53.926686 +0100s

XNYS

01089268720TRLO1

100

81.87

20240801 20:01:31.392305 +0100s

XNYS

01089285587TRLO1

100

81.87

20240801 20:05:01.132951 +0100s

XNYS

01089287971TRLO1

76

81.87

20240801 20:28:54.431296 +0100s

XNYS

01089308010TRLO1

100

81.86

20240801 19:26:07.671918 +0100s

XNYS

01089265391TRLO1

100

81.86

20240801 19:27:45.575283 +0100s

XNYS

01089266168TRLO1

100

81.86

20240801 19:31:11.352575 +0100s

XNYS

01089268318TRLO1

100

81.86

20240801 20:00:58.721669 +0100s

XNYS

01089285207TRLO1

100

81.86

20240801 20:06:41.378317 +0100s

XNYS

01089289357TRLO1

100

81.85

20240801 16:23:40.460983 +0100s

XNYS

01089122033TRLO1

100

81.85

20240801 19:20:33.062620 +0100s

XNYS

01089262467TRLO1

10

81.85

20240801 19:26:52.356522 +0100s

XNYS

01089265774TRLO1

100

81.85

20240801 20:12:01.750790 +0100s

XNYS

01089293266TRLO1

100

81.85

20240801 20:14:56.158079 +0100s

XNYS

01089295480TRLO1

100

81.85

20240801 20:23:13.870634 +0100s

XNYS

01089302598TRLO1

100

81.84

20240801 20:12:03.314009 +0100s

XNYS

01089293297TRLO1

100

81.84

20240801 20:20:07.389390 +0100s

XNYS

01089299728TRLO1

165

81.84

20240801 20:22:46.616840 +0100s

XNYS

01089302195TRLO1

100

81.83

20240801 19:19:34.251545 +0100s

XNYS

01089261876TRLO1

300

81.82

20240801 20:09:47.140922 +0100s

XNYS

01089291536TRLO1

228

81.82

20240801 20:09:48.592125 +0100s

XNYS

01089291568TRLO1

100

81.82

20240801 20:18:53.128322 +0100s

XNYS

01089298671TRLO1

35

81.82

20240801 20:22:32.074002 +0100s

XNYS

01089301938TRLO1

100

81.81

20240801 19:32:56.008820 +0100s

XNYS

01089269220TRLO1

100

81.81

20240801 19:35:16.996343 +0100s

XNYS

01089270490TRLO1

100

81.81

20240801 20:00:01.332129 +0100s

XNYS

01089284596TRLO1

100

81.81

20240801 20:18:09.702644 +0100s

XNYS

01089298161TRLO1

100

81.81

20240801 20:19:28.949395 +0100s

XNYS

01089299180TRLO1

100

81.8

20240801 20:09:38.545605 +0100s

XNYS

01089291465TRLO1

100

81.8

20240801 20:15:35.110589 +0100s

XNYS

01089296025TRLO1

100

81.8

20240801 20:20:42.115127 +0100s

XNYS

01089300255TRLO1

100

81.79

20240801 19:35:57.622911 +0100s

XNYS

01089270927TRLO1

100

81.79

20240801 20:09:38.951930 +0100s

XNYS

01089291471TRLO1

72

81.79

20240801 20:09:38.969219 +0100s

XNYS

01089291472TRLO1

100

81.79

20240801 20:10:12.987392 +0100s

XNYS

01089291841TRLO1

79

81.78

20240801 20:17:50.830125 +0100s

XNYS

01089297868TRLO1

21

81.78

20240801 20:17:56.689449 +0100s

XNYS

01089297960TRLO1

100

81.77

20240801 19:59:16.880143 +0100s

XNYS

01089284101TRLO1

100

81.76

20240801 19:33:24.404521 +0100s

XNYS

01089269484TRLO1

100

81.76

20240801 19:34:36.555060 +0100s

XNYS

01089270042TRLO1

100

81.76

20240801 19:40:20.195559 +0100s

XNYS

01089273216TRLO1

100

81.76

20240801 20:07:36.634292 +0100s

XNYS

01089290004TRLO1

100

81.76

20240801 20:16:39.240144 +0100s

XNYS

01089296863TRLO1

100

81.76

20240801 20:17:04.535825 +0100s

XNYS

01089297238TRLO1

100

81.76

20240801 20:21:16.707181 +0100s

XNYS

01089300799TRLO1

100

81.75

20240801 20:08:15.923404 +0100s

XNYS

01089290513TRLO1

100

81.74

20240801 19:41:09.048656 +0100s

XNYS

01089273614TRLO1

100

81.73

20240801 19:37:42.395775 +0100s

XNYS

01089271886TRLO1

100

81.72

20240801 19:36:52.096326 +0100s

XNYS

01089271398TRLO1

100

81.71

20240801 19:38:35.156769 +0100s

XNYS

01089272321TRLO1

100

81.71

20240801 19:39:39.041783 +0100s

XNYS

01089272792TRLO1

100

81.7

20240801 20:09:01.366525 +0100s

XNYS

01089291105TRLO1

200

81.7

20240801 20:09:17.302302 +0100s

XNYS

01089291208TRLO1

100

81.7

20240801 20:09:19.275275 +0100s

XNYS

01089291235TRLO1

100

81.68

20240801 19:58:41.636185 +0100s

XNYS

01089283768TRLO1

100

81.65

20240801 19:42:08.256667 +0100s

XNYS

01089274155TRLO1

100

81.63

20240801 19:52:25.853384 +0100s

XNYS

01089279815TRLO1

12

81.62

20240801 19:47:51.843540 +0100s

XNYS

01089277405TRLO1

88

81.62

20240801 19:47:53.352081 +0100s

XNYS

01089277430TRLO1

100

81.62

20240801 19:57:50.184059 +0100s

XNYS

01089283274TRLO1

76

81.61

20240801 19:47:08.572862 +0100s

XNYS

01089277144TRLO1

100

81.6

20240801 19:50:56.934770 +0100s

XNYS

01089279021TRLO1

100

81.6

20240801 19:51:39.560875 +0100s

XNYS

01089279398TRLO1

100

81.6

20240801 19:53:12.179795 +0100s

XNYS

01089280542TRLO1

100

81.6

20240801 19:55:49.406027 +0100s

XNYS

01089282146TRLO1

100

81.59

20240801 19:54:17.508837 +0100s

XNYS

01089281180TRLO1

100

81.59

20240801 19:56:23.424417 +0100s

XNYS

01089282452TRLO1

100

81.58

20240801 19:54:49.289681 +0100s

XNYS

01089281581TRLO1

24

81.57

20240801 19:46:55.701704 +0100s

XNYS

01089276967TRLO1

100

81.57

20240801 19:48:24.527083 +0100s

XNYS

01089277738TRLO1

100

81.57

20240801 19:57:06.337915 +0100s

XNYS

01089282885TRLO1

100

81.56

20240801 19:45:21.137349 +0100s

XNYS

01089276067TRLO1

100

81.56

20240801 19:50:23.473824 +0100s

XNYS

01089278707TRLO1

100

81.54

20240801 19:42:48.758880 +0100s

XNYS

01089274576TRLO1

100

81.54

20240801 19:43:50.674993 +0100s

XNYS

01089275111TRLO1

100

81.54

20240801 19:49:48.892331 +0100s

XNYS

01089278410TRLO1

100

81.49

20240801 19:44:32.732678 +0100s

XNYS

01089275634TRLO1

100

81.49

20240801 19:46:11.732825 +0100s

XNYS

01089276544TRLO1

 

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
 
 
POSQKBBDOBKKNFK
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