CRH PLC Transaction in Own Shares

RNS Number : 7239Z

CRH PLC

08 August 2024

8^th August 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 7^th 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
63,614	$77.4606	$79.44	$75.67	See attached schedule

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 7^th August 2024 following its announcement on 10^th May 2024 and were effected by CRH's broker as part of the Programme announced on 10^th May 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 682,289,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.686% 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 7^th 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:			7^th August 2024
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$77.4606		63,614

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	$79.44	20240807 14:35:57.360280 +0100s	XNYS	01091199506TRLO1
100	79.42	20240807 14:31:02.087470 +0100s	XNYS	01091189389TRLO1
100	79.41	20240807 14:36:00.716142 +0100s	XNYS	01091199604TRLO1
100	79.41	20240807 14:36:25.094361 +0100s	XNYS	01091200288TRLO1
100	79.41	20240807 14:36:37.470147 +0100s	XNYS	01091200528TRLO1
100	79.39	20240807 14:36:51.866076 +0100s	XNYS	01091201098TRLO1
100	79.39	20240807 14:37:40.077905 +0100s	XNYS	01091202609TRLO1
100	79.38	20240807 14:30:33.854688 +0100s	XNYS	01091188144TRLO1
100	79.38	20240807 14:36:53.075071 +0100s	XNYS	01091201153TRLO1
100	79.37	20240807 14:31:11.688238 +0100s	XNYS	01091189696TRLO1
100	79.37	20240807 14:35:37.875756 +0100s	XNYS	01091198936TRLO1
100	79.36	20240807 14:34:06.822821 +0100s	XNYS	01091196367TRLO1
100	79.36	20240807 14:37:21.276038 +0100s	XNYS	01091201943TRLO1
1	79.36	20240807 14:37:24.320860 +0100s	XNYS	01091202048TRLO1
99	79.36	20240807 14:37:26.185477 +0100s	XNYS	01091202088TRLO1
100	79.35	20240807 14:37:55.267460 +0100s	XNYS	01091203215TRLO1
100	79.32	20240807 14:37:28.671059 +0100s	XNYS	01091202144TRLO1
100	79.31	20240807 14:34:47.308978 +0100s	XNYS	01091197419TRLO1
100	79.31	20240807 14:35:04.341887 +0100s	XNYS	01091197916TRLO1
100	79.31	20240807 14:36:55.108254 +0100s	XNYS	01091201217TRLO1
100	79.3	20240807 14:35:01.892067 +0100s	XNYS	01091197800TRLO1
100	79.3	20240807 14:36:55.757460 +0100s	XNYS	01091201226TRLO1
100	79.29	20240807 14:35:02.869620 +0100s	XNYS	01091197857TRLO1
100	79.28	20240807 14:37:06.786887 +0100s	XNYS	01091201537TRLO1
100	79.25	20240807 14:31:26.245181 +0100s	XNYS	01091190375TRLO1
100	79.23	20240807 14:42:27.982528 +0100s	XNYS	01091210468TRLO1
100	79.22	20240807 14:32:29.606206 +0100s	XNYS	01091193202TRLO1
100	79.21	20240807 14:38:12.658537 +0100s	XNYS	01091203802TRLO1
100	79.21	20240807 14:44:11.284603 +0100s	XNYS	01091213037TRLO1
100	79.21	20240807 14:50:54.381146 +0100s	XNYS	01091221751TRLO1
100	79.19	20240807 14:31:38.646049 +0100s	XNYS	01091190656TRLO1
100	79.19	20240807 14:32:54.216646 +0100s	XNYS	01091194008TRLO1
100	79.19	20240807 14:42:39.582462 +0100s	XNYS	01091210687TRLO1
79	79.18	20240807 14:38:39.383454 +0100s	XNYS	01091204716TRLO1
100	79.18	20240807 14:44:15.716675 +0100s	XNYS	01091213115TRLO1
100	79.17	20240807 14:32:17.944035 +0100s	XNYS	01091192381TRLO1
100	79.17	20240807 14:32:21.608355 +0100s	XNYS	01091192662TRLO1
21	79.17	20240807 14:38:32.662102 +0100s	XNYS	01091204464TRLO1
100	79.16	20240807 14:43:24.468638 +0100s	XNYS	01091211521TRLO1
100	79.16	20240807 14:43:30.997026 +0100s	XNYS	01091211705TRLO1
100	79.15	20240807 14:50:29.888125 +0100s	XNYS	01091221394TRLO1
100	79.14	20240807 14:31:56.668594 +0100s	XNYS	01091191028TRLO1
100	79.14	20240807 14:33:05.178798 +0100s	XNYS	01091194338TRLO1
1	79.13	20240807 14:41:20.267488 +0100s	XNYS	01091208958TRLO1
99	79.13	20240807 14:41:21.359848 +0100s	XNYS	01091208989TRLO1
29	79.12	20240807 14:38:49.240360 +0100s	XNYS	01091205061TRLO1
71	79.11	20240807 14:38:49.228941 +0100s	XNYS	01091205060TRLO1
100	79.11	20240807 14:44:40.943769 +0100s	XNYS	01091213423TRLO1
100	79.11	20240807 14:50:14.051679 +0100s	XNYS	01091221171TRLO1
85	79.11	20240807 14:52:37.582705 +0100s	XNYS	01091224558TRLO1
36	79.11	20240807 14:54:00.458583 +0100s	XNYS	01091226664TRLO1
50	79.1	20240807 14:53:52.071218 +0100s	XNYS	01091226432TRLO1
15	79.09	20240807 14:52:44.407473 +0100s	XNYS	01091224655TRLO1
100	79.09	20240807 14:52:59.571178 +0100s	XNYS	01091225075TRLO1
100	79.08	20240807 14:40:36.456150 +0100s	XNYS	01091207594TRLO1
100	79.08	20240807 14:41:44.323603 +0100s	XNYS	01091209423TRLO1
100	79.08	20240807 14:45:29.648530 +0100s	XNYS	01091214624TRLO1
100	79.08	20240807 14:45:51.612376 +0100s	XNYS	01091215279TRLO1
100	79.08	20240807 14:49:07.354487 +0100s	XNYS	01091219910TRLO1
100	79.07	20240807 14:46:58.097981 +0100s	XNYS	01091217078TRLO1
100	79.06	20240807 14:41:50.008635 +0100s	XNYS	01091209690TRLO1
100	79.06	20240807 14:52:14.454469 +0100s	XNYS	01091223848TRLO1
14	79.06	20240807 14:53:43.237431 +0100s	XNYS	01091226276TRLO1
100	79.05	20240807 14:41:21.619401 +0100s	XNYS	01091208994TRLO1
100	79.05	20240807 14:45:05.731114 +0100s	XNYS	01091214049TRLO1
100	79.05	20240807 14:46:18.655918 +0100s	XNYS	01091216129TRLO1
100	79.05	20240807 14:48:33.670584 +0100s	XNYS	01091219347TRLO1
100	79.05	20240807 14:49:15.905671 +0100s	XNYS	01091220104TRLO1
100	79.04	20240807 14:47:26.964139 +0100s	XNYS	01091217832TRLO1
100	79.04	20240807 14:47:42.119883 +0100s	XNYS	01091218181TRLO1
100	79.04	20240807 14:54:38.503410 +0100s	XNYS	01091227653TRLO1
100	79.03	20240807 14:51:31.823233 +0100s	XNYS	01091222558TRLO1
100	79.03	20240807 14:55:12.795809 +0100s	XNYS	01091228714TRLO1
100	79.01	20240807 14:49:34.992097 +0100s	XNYS	01091220467TRLO1
100	79.01	20240807 14:54:43.471759 +0100s	XNYS	01091227908TRLO1
100	79	20240807 14:39:02.565732 +0100s	XNYS	01091205307TRLO1
100	79	20240807 14:51:45.277391 +0100s	XNYS	01091223016TRLO1
100	79	20240807 14:54:07.550042 +0100s	XNYS	01091226846TRLO1
22	79	20240807 14:55:43.884226 +0100s	XNYS	01091229557TRLO1
4	79	20240807 14:55:46.020665 +0100s	XNYS	01091229608TRLO1
74	79	20240807 14:55:46.768775 +0100s	XNYS	01091229673TRLO1
100	79	20240807 14:56:08.492393 +0100s	XNYS	01091230479TRLO1
100	78.96	20240807 14:39:42.350319 +0100s	XNYS	01091206315TRLO1
100	78.94	20240807 14:39:20.307342 +0100s	XNYS	01091205780TRLO1
100	78.94	20240807 14:39:48.310190 +0100s	XNYS	01091206477TRLO1
100	78.92	20240807 14:47:54.093426 +0100s	XNYS	01091218417TRLO1
100	78.87	20240807 14:56:32.553534 +0100s	XNYS	01091231035TRLO1
100	78.85	20240807 15:00:37.079394 +0100s	XNYS	01091235612TRLO1
14	78.85	20240807 15:00:48.117967 +0100s	XNYS	01091235809TRLO1
86	78.85	20240807 15:00:48.126287 +0100s	XNYS	01091235810TRLO1
100	78.84	20240807 15:00:48.660626 +0100s	XNYS	01091235823TRLO1
100	78.82	20240807 15:01:18.587526 +0100s	XNYS	01091236375TRLO1
93	78.81	20240807 15:01:33.837465 +0100s	XNYS	01091236646TRLO1
100	78.8	20240807 14:57:05.019792 +0100s	XNYS	01091231707TRLO1
100	78.79	20240807 15:00:25.190108 +0100s	XNYS	01091235339TRLO1
7	78.78	20240807 15:01:46.277633 +0100s	XNYS	01091236925TRLO1
100	78.76	20240807 14:57:26.664966 +0100s	XNYS	01091231995TRLO1
8	78.71	20240807 14:59:30.960675 +0100s	XNYS	01091234221TRLO1
92	78.7	20240807 14:59:30.970682 +0100s	XNYS	01091234222TRLO1
82	78.7	20240807 15:03:06.617988 +0100s	XNYS	01091238398TRLO1
100	78.7	20240807 15:09:45.565246 +0100s	XNYS	01091246188TRLO1
100	78.7	20240807 15:10:08.917403 +0100s	XNYS	01091246596TRLO1
42	78.68	20240807 14:59:15.879666 +0100s	XNYS	01091233931TRLO1
100	78.68	20240807 15:03:09.534632 +0100s	XNYS	01091238488TRLO1
100	78.67	20240807 14:58:03.087888 +0100s	XNYS	01091232538TRLO1
100	78.67	20240807 15:09:54.133691 +0100s	XNYS	01091246353TRLO1
100	78.66	20240807 15:02:09.706483 +0100s	XNYS	01091237332TRLO1
18	78.66	20240807 15:02:43.070207 +0100s	XNYS	01091237881TRLO1
100	78.66	20240807 15:08:47.662245 +0100s	XNYS	01091245224TRLO1
100	78.66	20240807 15:10:20.404836 +0100s	XNYS	01091246832TRLO1
100	78.66	20240807 15:10:51.191035 +0100s	XNYS	01091247641TRLO1
100	78.65	20240807 15:02:31.502904 +0100s	XNYS	01091237679TRLO1
100	78.65	20240807 15:11:24.586144 +0100s	XNYS	01091248217TRLO1
100	78.64	20240807 15:08:29.667463 +0100s	XNYS	01091244918TRLO1
100	78.63	20240807 15:12:25.716992 +0100s	XNYS	01091249272TRLO1
100	78.61	20240807 15:11:41.261849 +0100s	XNYS	01091248522TRLO1
100	78.58	20240807 15:03:28.869547 +0100s	XNYS	01091238772TRLO1
100	78.58	20240807 15:12:03.988612 +0100s	XNYS	01091248981TRLO1
100	78.57	20240807 14:58:23.475986 +0100s	XNYS	01091233055TRLO1
100	78.57	20240807 15:03:56.630125 +0100s	XNYS	01091239259TRLO1
100	78.56	20240807 15:07:51.980292 +0100s	XNYS	01091244363TRLO1
100	78.56	20240807 15:13:40.729484 +0100s	XNYS	01091250437TRLO1
50	78.55	20240807 14:58:47.789578 +0100s	XNYS	01091233425TRLO1
100	78.55	20240807 15:07:15.870285 +0100s	XNYS	01091243780TRLO1
100	78.54	20240807 15:12:50.960661 +0100s	XNYS	01091249540TRLO1
8	78.53	20240807 14:58:45.279374 +0100s	XNYS	01091233375TRLO1
100	78.51	20240807 15:13:24.511116 +0100s	XNYS	01091250279TRLO1
100	78.5	20240807 15:07:26.599064 +0100s	XNYS	01091243927TRLO1
4	78.49	20240807 15:04:15.066452 +0100s	XNYS	01091239561TRLO1
96	78.49	20240807 15:04:18.459115 +0100s	XNYS	01091239657TRLO1
32	78.49	20240807 15:06:31.891810 +0100s	XNYS	01091242834TRLO1
68	78.49	20240807 15:06:57.473393 +0100s	XNYS	01091243320TRLO1
100	78.48	20240807 15:07:36.201523 +0100s	XNYS	01091244109TRLO1
42	78.47	20240807 15:04:33.342038 +0100s	XNYS	01091239892TRLO1
58	78.46	20240807 15:04:39.680697 +0100s	XNYS	01091240060TRLO1
100	78.44	20240807 15:15:31.706058 +0100s	XNYS	01091252671TRLO1
100	78.42	20240807 15:15:05.740401 +0100s	XNYS	01091251937TRLO1
100	78.42	20240807 15:16:09.736914 +0100s	XNYS	01091253622TRLO1
100	78.41	20240807 15:06:00.286077 +0100s	XNYS	01091241939TRLO1
100	78.41	20240807 15:14:15.666377 +0100s	XNYS	01091250970TRLO1
100	78.41	20240807 15:24:29.111268 +0100s	XNYS	01091264336TRLO1
100	78.4	20240807 15:14:35.639128 +0100s	XNYS	01091251419TRLO1
100	78.4	20240807 15:24:01.972203 +0100s	XNYS	01091263962TRLO1
100	78.39	20240807 15:23:34.937959 +0100s	XNYS	01091263596TRLO1
100	78.38	20240807 15:24:51.287705 +0100s	XNYS	01091264743TRLO1
100	78.38	20240807 15:58:59.512848 +0100s	XNYS	01091298886TRLO1
100	78.37	20240807 15:25:15.479582 +0100s	XNYS	01091265131TRLO1
86	78.37	20240807 15:48:25.585243 +0100s	XNYS	01091288859TRLO1
14	78.37	20240807 15:48:26.595861 +0100s	XNYS	01091288870TRLO1
100	78.36	20240807 15:48:52.552842 +0100s	XNYS	01091289279TRLO1
1	78.35	20240807 15:05:02.136156 +0100s	XNYS	01091240632TRLO1
99	78.35	20240807 15:05:05.036762 +0100s	XNYS	01091240720TRLO1
100	78.35	20240807 15:58:18.838140 +0100s	XNYS	01091298156TRLO1
100	78.35	20240807 15:58:40.732691 +0100s	XNYS	01091298481TRLO1
1	78.34	20240807 15:47:59.870213 +0100s	XNYS	01091288460TRLO1
99	78.34	20240807 15:48:01.281117 +0100s	XNYS	01091288504TRLO1
100	78.34	20240807 15:59:58.450618 +0100s	XNYS	01091300841TRLO1
100	78.33	20240807 16:00:32.049869 +0100s	XNYS	01091301772TRLO1
100	78.33	20240807 16:08:27.307533 +0100s	XNYS	01091309438TRLO1
100	78.32	20240807 15:05:21.702358 +0100s	XNYS	01091241106TRLO1
100	78.32	20240807 15:22:23.539437 +0100s	XNYS	01091262111TRLO1
100	78.32	20240807 15:48:27.458792 +0100s	XNYS	01091288879TRLO1
100	78.32	20240807 15:59:53.039107 +0100s	XNYS	01091300583TRLO1
100	78.32	20240807 16:01:03.700544 +0100s	XNYS	01091302217TRLO1
100	78.32	20240807 16:06:13.280139 +0100s	XNYS	01091307327TRLO1
100	78.32	20240807 16:15:53.398081 +0100s	XNYS	01091315398TRLO1
100	78.31	20240807 16:06:55.444290 +0100s	XNYS	01091308064TRLO1
100	78.31	20240807 16:07:23.580151 +0100s	XNYS	01091308458TRLO1
100	78.31	20240807 16:08:46.709272 +0100s	XNYS	01091309774TRLO1
100	78.3	20240807 15:22:00.712810 +0100s	XNYS	01091261443TRLO1
100	78.3	20240807 15:22:50.284360 +0100s	XNYS	01091262537TRLO1
100	78.3	20240807 16:16:23.527486 +0100s	XNYS	01091315882TRLO1
100	78.3	20240807 16:30:01.220178 +0100s	XNYS	01091329287TRLO1
100	78.29	20240807 15:16:25.128156 +0100s	XNYS	01091253831TRLO1
100	78.29	20240807 16:06:10.105985 +0100s	XNYS	01091307243TRLO1
100	78.29	20240807 16:11:10.518131 +0100s	XNYS	01091311874TRLO1
100	78.28	20240807 15:57:27.230857 +0100s	XNYS	01091297185TRLO1
50	78.28	20240807 16:10:34.382329 +0100s	XNYS	01091311324TRLO1
100	78.27	20240807 16:10:41.199937 +0100s	XNYS	01091311375TRLO1
100	78.27	20240807 16:16:34.783155 +0100s	XNYS	01091315991TRLO1
100	78.26	20240807 16:29:37.818722 +0100s	XNYS	01091328980TRLO1
100	78.25	20240807 15:17:35.665116 +0100s	XNYS	01091255374TRLO1
100	78.25	20240807 15:25:51.402798 +0100s	XNYS	01091266018TRLO1
100	78.25	20240807 15:49:17.095002 +0100s	XNYS	01091289781TRLO1
100	78.25	20240807 16:08:56.329350 +0100s	XNYS	01091309985TRLO1
50	78.25	20240807 16:10:03.033423 +0100s	XNYS	01091310813TRLO1
100	78.24	20240807 15:21:03.728297 +0100s	XNYS	01091260245TRLO1
100	78.24	20240807 15:52:35.614113 +0100s	XNYS	01091292662TRLO1
100	78.24	20240807 15:56:32.250592 +0100s	XNYS	01091296327TRLO1
100	78.24	20240807 16:05:33.192238 +0100s	XNYS	01091306682TRLO1
100	78.24	20240807 16:13:11.589899 +0100s	XNYS	01091313410TRLO1
58	78.24	20240807 16:24:35.765153 +0100s	XNYS	01091324060TRLO1
100	78.24	20240807 16:28:24.144087 +0100s	XNYS	01091327831TRLO1
100	78.24	20240807 16:31:44.833856 +0100s	XNYS	01091330224TRLO1
100	78.24	20240807 16:32:01.132747 +0100s	XNYS	01091330491TRLO1
100	78.24	20240807 16:33:09.113024 +0100s	XNYS	01091331065TRLO1
88	78.24	20240807 16:33:31.135287 +0100s	XNYS	01091331237TRLO1
100	78.24	20240807 16:36:22.092055 +0100s	XNYS	01091334719TRLO1
100	78.23	20240807 15:51:26.022641 +0100s	XNYS	01091291697TRLO1
58	78.23	20240807 16:32:20.718892 +0100s	XNYS	01091330664TRLO1
42	78.23	20240807 16:32:22.621758 +0100s	XNYS	01091330686TRLO1
12	78.23	20240807 16:33:25.595333 +0100s	XNYS	01091331196TRLO1
100	78.23	20240807 16:33:58.838394 +0100s	XNYS	01091331456TRLO1
100	78.23	20240807 16:34:37.456653 +0100s	XNYS	01091331804TRLO1
100	78.22	20240807 16:24:39.944894 +0100s	XNYS	01091324127TRLO1
100	78.22	20240807 16:28:46.570271 +0100s	XNYS	01091328149TRLO1
100	78.22	20240807 16:36:29.664415 +0100s	XNYS	01091334767TRLO1
100	78.22	20240807 16:38:21.224783 +0100s	XNYS	01091335800TRLO1
100	78.21	20240807 15:17:50.506881 +0100s	XNYS	01091255816TRLO1
100	78.21	20240807 15:20:22.963625 +0100s	XNYS	01091259437TRLO1
100	78.21	20240807 15:21:26.891160 +0100s	XNYS	01091260746TRLO1
100	78.21	20240807 15:50:58.809245 +0100s	XNYS	01091291376TRLO1
100	78.21	20240807 15:52:06.933554 +0100s	XNYS	01091292202TRLO1
100	78.21	20240807 15:52:54.784314 +0100s	XNYS	01091293004TRLO1
100	78.21	20240807 16:09:37.565029 +0100s	XNYS	01091310575TRLO1
100	78.21	20240807 16:13:22.762365 +0100s	XNYS	01091313494TRLO1
42	78.21	20240807 16:24:12.485747 +0100s	XNYS	01091323620TRLO1
70	78.21	20240807 16:27:08.011618 +0100s	XNYS	01091326650TRLO1
30	78.21	20240807 16:27:10.662657 +0100s	XNYS	01091326700TRLO1
44	78.21	20240807 16:42:23.119962 +0100s	XNYS	01091337861TRLO1
56	78.21	20240807 16:42:38.792331 +0100s	XNYS	01091337940TRLO1
100	78.2	20240807 15:20:38.885304 +0100s	XNYS	01091259697TRLO1
100	78.2	20240807 16:01:34.693270 +0100s	XNYS	01091302579TRLO1
100	78.2	20240807 16:12:25.805288 +0100s	XNYS	01091312895TRLO1
100	78.2	20240807 16:30:33.072357 +0100s	XNYS	01091329631TRLO1
100	78.2	20240807 16:38:41.341101 +0100s	XNYS	01091335946TRLO1
100	78.2	20240807 16:41:59.504678 +0100s	XNYS	01091337580TRLO1
100	78.19	20240807 15:50:11.307162 +0100s	XNYS	01091290691TRLO1
100	78.19	20240807 15:53:50.523477 +0100s	XNYS	01091293756TRLO1
100	78.19	20240807 15:55:34.712060 +0100s	XNYS	01091295321TRLO1
100	78.19	20240807 15:56:59.843029 +0100s	XNYS	01091296762TRLO1
100	78.19	20240807 16:16:56.291750 +0100s	XNYS	01091316363TRLO1
100	78.19	20240807 16:23:42.123538 +0100s	XNYS	01091323119TRLO1
100	78.19	20240807 16:36:54.506354 +0100s	XNYS	01091334869TRLO1
100	78.19	20240807 16:42:39.787866 +0100s	XNYS	01091337947TRLO1
100	78.18	20240807 15:16:52.785754 +0100s	XNYS	01091254327TRLO1
100	78.18	20240807 15:26:23.213684 +0100s	XNYS	01091266449TRLO1
100	78.18	20240807 15:26:47.113654 +0100s	XNYS	01091266735TRLO1
100	78.18	20240807 15:49:46.362644 +0100s	XNYS	01091290244TRLO1
100	78.18	20240807 15:54:16.920608 +0100s	XNYS	01091294205TRLO1
100	78.18	20240807 16:14:43.345548 +0100s	XNYS	01091314424TRLO1
100	78.18	20240807 16:25:23.048745 +0100s	XNYS	01091324997TRLO1
100	78.18	20240807 16:27:47.995947 +0100s	XNYS	01091327237TRLO1
100	78.18	20240807 16:39:34.624942 +0100s	XNYS	01091336502TRLO1
100	78.17	20240807 15:19:32.287424 +0100s	XNYS	01091258485TRLO1
100	78.17	20240807 16:02:56.750030 +0100s	XNYS	01091303637TRLO1
100	78.17	20240807 16:40:01.862518 +0100s	XNYS	01091336781TRLO1
100	78.17	20240807 16:41:11.155897 +0100s	XNYS	01091337303TRLO1
100	78.16	20240807 15:18:16.768961 +0100s	XNYS	01091256673TRLO1
100	78.16	20240807 15:19:44.884544 +0100s	XNYS	01091258753TRLO1
100	78.16	20240807 16:03:20.233587 +0100s	XNYS	01091303946TRLO1
100	78.16	20240807 16:04:32.535388 +0100s	XNYS	01091305031TRLO1
100	78.16	20240807 16:25:52.080221 +0100s	XNYS	01091325427TRLO1
100	78.16	20240807 16:38:47.090038 +0100s	XNYS	01091335966TRLO1
25	78.15	20240807 15:46:14.166946 +0100s	XNYS	01091287028TRLO1
100	78.15	20240807 15:54:59.228663 +0100s	XNYS	01091294741TRLO1
100	78.15	20240807 16:14:05.882257 +0100s	XNYS	01091314088TRLO1
100	78.14	20240807 15:18:52.342923 +0100s	XNYS	01091257465TRLO1
75	78.14	20240807 15:46:09.979516 +0100s	XNYS	01091286937TRLO1
100	78.14	20240807 15:46:37.360339 +0100s	XNYS	01091287322TRLO1
100	78.14	20240807 16:17:33.960473 +0100s	XNYS	01091317133TRLO1
100	78.14	20240807 16:18:06.325554 +0100s	XNYS	01091317460TRLO1
100	78.14	20240807 16:26:23.044289 +0100s	XNYS	01091325939TRLO1
100	78.14	20240807 16:34:59.836728 +0100s	XNYS	01091332512TRLO1
50	78.13	20240807 15:45:42.655955 +0100s	XNYS	01091286547TRLO1
100	78.12	20240807 15:45:48.913810 +0100s	XNYS	01091286622TRLO1
100	78.12	20240807 16:11:47.397960 +0100s	XNYS	01091312439TRLO1
100	78.11	20240807 15:45:52.368580 +0100s	XNYS	01091286649TRLO1
100	78.11	20240807 16:22:54.633423 +0100s	XNYS	01091322327TRLO1
100	78.1	20240807 16:18:50.989403 +0100s	XNYS	01091318214TRLO1
100	78.1	20240807 16:22:56.533861 +0100s	XNYS	01091322412TRLO1
100	78.09	20240807 15:27:15.205907 +0100s	XNYS	01091267354TRLO1
100	78.09	20240807 15:54:28.281754 +0100s	XNYS	01091294354TRLO1
100	78.08	20240807 15:27:47.118411 +0100s	XNYS	01091268309TRLO1
100	78.08	20240807 16:02:04.433185 +0100s	XNYS	01091302873TRLO1
100	78.08	20240807 16:43:14.086333 +0100s	XNYS	01091338170TRLO1
100	78.05	20240807 16:21:37.920210 +0100s	XNYS	01091321159TRLO1
65	78.04	20240807 16:19:23.548694 +0100s	XNYS	01091318884TRLO1
50	78.04	20240807 16:43:53.152986 +0100s	XNYS	01091338522TRLO1
50	78.04	20240807 16:43:54.151066 +0100s	XNYS	01091338541TRLO1
100	78.02	20240807 15:32:37.668335 +0100s	XNYS	01091273604TRLO1
100	78.02	20240807 16:03:46.165949 +0100s	XNYS	01091304285TRLO1
35	78.02	20240807 16:19:40.219810 +0100s	XNYS	01091319073TRLO1
50	78.01	20240807 15:45:07.097937 +0100s	XNYS	01091285892TRLO1
51	78.01	20240807 16:20:27.530846 +0100s	XNYS	01091319892TRLO1
100	78	20240807 15:28:13.066730 +0100s	XNYS	01091268684TRLO1
100	78	20240807 16:19:50.771692 +0100s	XNYS	01091319158TRLO1
49	78	20240807 16:20:30.855568 +0100s	XNYS	01091319937TRLO1
100	77.99	20240807 16:21:12.011498 +0100s	XNYS	01091320691TRLO1
100	77.98	20240807 15:32:28.239218 +0100s	XNYS	01091273489TRLO1
100	77.96	20240807 16:44:28.105620 +0100s	XNYS	01091339031TRLO1
48	77.94	20240807 15:34:13.386263 +0100s	XNYS	01091275102TRLO1
100	77.94	20240807 15:37:38.513388 +0100s	XNYS	01091278477TRLO1
100	77.94	20240807 15:38:02.597233 +0100s	XNYS	01091278884TRLO1
100	77.93	20240807 15:31:46.610103 +0100s	XNYS	01091272678TRLO1
100	77.92	20240807 15:28:42.452052 +0100s	XNYS	01091269386TRLO1
100	77.92	20240807 15:33:05.085691 +0100s	XNYS	01091274067TRLO1
100	77.92	20240807 15:34:02.308176 +0100s	XNYS	01091274948TRLO1
100	77.92	20240807 15:40:18.749765 +0100s	XNYS	01091281283TRLO1
52	77.9	20240807 15:34:44.521996 +0100s	XNYS	01091275417TRLO1
100	77.9	20240807 15:37:19.429316 +0100s	XNYS	01091278114TRLO1
100	77.9	20240807 15:38:32.354563 +0100s	XNYS	01091279293TRLO1
100	77.89	20240807 15:29:15.587534 +0100s	XNYS	01091269903TRLO1
100	77.89	20240807 15:39:06.005144 +0100s	XNYS	01091279761TRLO1
100	77.88	20240807 15:34:48.244443 +0100s	XNYS	01091275472TRLO1
100	77.87	20240807 15:35:01.774577 +0100s	XNYS	01091275669TRLO1
100	77.87	20240807 15:35:41.548931 +0100s	XNYS	01091276206TRLO1
100	77.87	20240807 15:40:57.416941 +0100s	XNYS	01091281958TRLO1
100	77.86	20240807 15:36:13.566700 +0100s	XNYS	01091277000TRLO1
100	77.86	20240807 16:45:01.575110 +0100s	XNYS	01091339368TRLO1
100	77.85	20240807 15:31:17.055577 +0100s	XNYS	01091272296TRLO1
100	77.83	20240807 16:45:40.992867 +0100s	XNYS	01091339814TRLO1
100	77.82	20240807 15:30:42.198917 +0100s	XNYS	01091271604TRLO1
100	77.82	20240807 15:36:30.306122 +0100s	XNYS	01091277270TRLO1
100	77.81	20240807 15:29:42.250680 +0100s	XNYS	01091270331TRLO1
100	77.81	20240807 15:43:57.177908 +0100s	XNYS	01091284715TRLO1
100	77.8	20240807 15:39:29.776722 +0100s	XNYS	01091280472TRLO1
100	77.8	20240807 15:41:13.554951 +0100s	XNYS	01091282303TRLO1
100	77.78	20240807 15:43:28.355155 +0100s	XNYS	01091284281TRLO1
100	77.77	20240807 15:30:15.920891 +0100s	XNYS	01091271195TRLO1
45	77.76	20240807 16:46:23.517137 +0100s	XNYS	01091340376TRLO1
4	77.76	20240807 16:46:30.393120 +0100s	XNYS	01091340409TRLO1
100	77.75	20240807 15:42:54.774538 +0100s	XNYS	01091283681TRLO1
100	77.74	20240807 15:42:14.319280 +0100s	XNYS	01091283134TRLO1
50	77.74	20240807 16:46:16.992721 +0100s	XNYS	01091340328TRLO1
1	77.72	20240807 16:46:30.406763 +0100s	XNYS	01091340410TRLO1
100	77.68	20240807 16:57:48.584798 +0100s	XNYS	01091347509TRLO1
100	77.67	20240807 15:41:45.238315 +0100s	XNYS	01091282772TRLO1
50	77.64	20240807 16:58:16.551039 +0100s	XNYS	01091349446TRLO1
50	77.64	20240807 16:58:26.896112 +0100s	XNYS	01091349592TRLO1
100	77.64	20240807 16:59:03.097054 +0100s	XNYS	01091349818TRLO1
100	77.63	20240807 16:56:58.187232 +0100s	XNYS	01091347121TRLO1
100	77.62	20240807 16:47:02.500339 +0100s	XNYS	01091340729TRLO1
100	77.59	20240807 17:35:29.289561 +0100s	XNYS	01091367304TRLO1
100	77.58	20240807 16:56:22.855435 +0100s	XNYS	01091346616TRLO1
100	77.58	20240807 17:36:10.405574 +0100s	XNYS	01091367508TRLO1
100	77.57	20240807 17:37:17.731338 +0100s	XNYS	01091367822TRLO1
100	77.56	20240807 17:14:45.291755 +0100s	XNYS	01091359484TRLO1
100	77.56	20240807 17:36:49.245674 +0100s	XNYS	01091367650TRLO1
100	77.55	20240807 17:28:34.227694 +0100s	XNYS	01091365485TRLO1
100	77.55	20240807 17:38:16.802604 +0100s	XNYS	01091368230TRLO1
100	77.54	20240807 16:54:21.188762 +0100s	XNYS	01091345642TRLO1
100	77.54	20240807 16:55:09.032855 +0100s	XNYS	01091346109TRLO1
100	77.54	20240807 16:55:40.579552 +0100s	XNYS	01091346317TRLO1
100	77.53	20240807 17:27:12.760847 +0100s	XNYS	01091364838TRLO1
100	77.53	20240807 17:34:41.098809 +0100s	XNYS	01091367099TRLO1
100	77.53	20240807 17:39:49.169872 +0100s	XNYS	01091368661TRLO1
86	77.52	20240807 16:52:51.620887 +0100s	XNYS	01091344591TRLO1
100	77.52	20240807 16:53:32.179463 +0100s	XNYS	01091345005TRLO1
100	77.52	20240807 17:15:38.196922 +0100s	XNYS	01091359950TRLO1
74	77.52	20240807 17:20:52.115160 +0100s	XNYS	01091362540TRLO1
2	77.52	20240807 17:22:22.694274 +0100s	XNYS	01091363339TRLO1
98	77.52	20240807 17:22:24.752101 +0100s	XNYS	01091363350TRLO1
100	77.52	20240807 17:27:57.848745 +0100s	XNYS	01091365146TRLO1
100	77.52	20240807 17:29:30.733812 +0100s	XNYS	01091365746TRLO1
100	77.52	20240807 17:34:28.187948 +0100s	XNYS	01091367042TRLO1
100	77.52	20240807 17:38:49.840517 +0100s	XNYS	01091368380TRLO1
100	77.51	20240807 16:47:29.709017 +0100s	XNYS	01091340963TRLO1
14	77.51	20240807 16:53:00.308523 +0100s	XNYS	01091344642TRLO1
100	77.51	20240807 17:16:38.585626 +0100s	XNYS	01091360500TRLO1
100	77.51	20240807 17:22:00.573725 +0100s	XNYS	01091363197TRLO1
100	77.51	20240807 17:24:52.920642 +0100s	XNYS	01091364149TRLO1
100	77.51	20240807 17:30:08.199972 +0100s	XNYS	01091365901TRLO1
20	77.51	20240807 17:40:35.490340 +0100s	XNYS	01091368880TRLO1
80	77.51	20240807 17:40:35.505935 +0100s	XNYS	01091368881TRLO1
100	77.51	20240807 17:42:07.495986 +0100s	XNYS	01091369371TRLO1
26	77.5	20240807 17:20:44.648883 +0100s	XNYS	01091362486TRLO1
100	77.5	20240807 17:22:53.440442 +0100s	XNYS	01091363603TRLO1
2	77.5	20240807 17:24:20.825061 +0100s	XNYS	01091364017TRLO1
100	77.5	20240807 17:26:39.126897 +0100s	XNYS	01091364658TRLO1
100	77.5	20240807 17:41:18.489756 +0100s	XNYS	01091369140TRLO1
100	77.5	20240807 17:42:47.558370 +0100s	XNYS	01091369592TRLO1
50	77.49	20240807 16:49:29.921867 +0100s	XNYS	01091342128TRLO1
50	77.49	20240807 16:52:17.164162 +0100s	XNYS	01091344140TRLO1
98	77.49	20240807 17:24:25.850004 +0100s	XNYS	01091364029TRLO1
100	77.49	20240807 17:25:47.562525 +0100s	XNYS	01091364429TRLO1
100	77.48	20240807 16:48:10.920879 +0100s	XNYS	01091341229TRLO1
50	77.48	20240807 16:49:30.924774 +0100s	XNYS	01091342131TRLO1
100	77.48	20240807 16:50:58.549321 +0100s	XNYS	01091343061TRLO1
100	77.48	20240807 16:51:31.202168 +0100s	XNYS	01091343608TRLO1
50	77.48	20240807 16:52:07.874651 +0100s	XNYS	01091344031TRLO1
100	77.48	20240807 17:16:49.953947 +0100s	XNYS	01091360639TRLO1
100	77.48	20240807 17:17:31.516419 +0100s	XNYS	01091360909TRLO1
100	77.48	20240807 17:23:33.984725 +0100s	XNYS	01091363814TRLO1
100	77.47	20240807 16:50:12.214007 +0100s	XNYS	01091342650TRLO1
100	77.46	20240807 16:48:50.592156 +0100s	XNYS	01091341625TRLO1
100	77.46	20240807 17:18:53.520778 +0100s	XNYS	01091361586TRLO1
100	77.45	20240807 17:00:51.280230 +0100s	XNYS	01091350657TRLO1
100	77.45	20240807 17:30:41.677880 +0100s	XNYS	01091366065TRLO1
100	77.44	20240807 16:59:51.853469 +0100s	XNYS	01091350174TRLO1
51	77.41	20240807 17:19:48.163610 +0100s	XNYS	01091361921TRLO1
49	77.41	20240807 17:19:53.089314 +0100s	XNYS	01091361937TRLO1
100	77.41	20240807 17:20:13.160077 +0100s	XNYS	01091362204TRLO1
73	77.4	20240807 17:11:34.902374 +0100s	XNYS	01091357350TRLO1
27	77.4	20240807 17:11:40.014304 +0100s	XNYS	01091357416TRLO1
100	77.4	20240807 17:43:28.269725 +0100s	XNYS	01091369872TRLO1
100	77.39	20240807 17:00:11.732284 +0100s	XNYS	01091350363TRLO1
100	77.39	20240807 17:10:34.925755 +0100s	XNYS	01091356731TRLO1
100	77.38	20240807 17:01:47.266181 +0100s	XNYS	01091351176TRLO1
100	77.38	20240807 17:12:03.528222 +0100s	XNYS	01091357603TRLO1
100	77.38	20240807 17:31:28.458547 +0100s	XNYS	01091366338TRLO1
100	77.37	20240807 17:13:27.624077 +0100s	XNYS	01091358813TRLO1
100	77.37	20240807 17:33:05.914744 +0100s	XNYS	01091366707TRLO1
100	77.36	20240807 17:14:11.744478 +0100s	XNYS	01091359189TRLO1
100	77.36	20240807 17:44:12.379745 +0100s	XNYS	01091370046TRLO1
100	77.35	20240807 17:09:25.859346 +0100s	XNYS	01091356014TRLO1
100	77.33	20240807 17:32:13.099162 +0100s	XNYS	01091366504TRLO1
100	77.29	20240807 17:07:45.181624 +0100s	XNYS	01091355041TRLO1
100	77.29	20240807 17:08:30.566115 +0100s	XNYS	01091355310TRLO1
100	77.29	20240807 17:10:05.004743 +0100s	XNYS	01091356507TRLO1
100	77.29	20240807 17:45:15.279282 +0100s	XNYS	01091370385TRLO1
100	77.28	20240807 17:12:33.533308 +0100s	XNYS	01091357948TRLO1
100	77.27	20240807 17:02:55.480397 +0100s	XNYS	01091351777TRLO1
100	77.26	20240807 17:02:11.719333 +0100s	XNYS	01091351389TRLO1
100	77.26	20240807 17:45:46.011073 +0100s	XNYS	01091370507TRLO1
100	77.24	20240807 17:46:33.536008 +0100s	XNYS	01091370745TRLO1
100	77.19	20240807 17:47:18.025884 +0100s	XNYS	01091371127TRLO1
100	77.16	20240807 17:50:01.435463 +0100s	XNYS	01091372040TRLO1
99	77.16	20240807 17:51:29.635300 +0100s	XNYS	01091372604TRLO1
1	77.16	20240807 17:56:42.744257 +0100s	XNYS	01091374501TRLO1
99	77.16	20240807 17:56:44.657379 +0100s	XNYS	01091374506TRLO1
100	77.14	20240807 17:52:04.256504 +0100s	XNYS	01091372783TRLO1
1	77.13	20240807 17:51:12.484566 +0100s	XNYS	01091372433TRLO1
30	77.12	20240807 17:06:13.295980 +0100s	XNYS	01091353933TRLO1
70	77.12	20240807 17:06:20.167857 +0100s	XNYS	01091354085TRLO1
100	77.12	20240807 17:06:57.799252 +0100s	XNYS	01091354613TRLO1
100	77.12	20240807 17:48:58.126479 +0100s	XNYS	01091371773TRLO1
100	77.1	20240807 17:03:44.378642 +0100s	XNYS	01091352212TRLO1
100	77.1	20240807 17:48:08.053686 +0100s	XNYS	01091371583TRLO1
100	77.1	20240807 17:50:19.846644 +0100s	XNYS	01091372180TRLO1
100	77.09	20240807 17:57:20.112676 +0100s	XNYS	01091374685TRLO1
100	77.09	20240807 17:58:00.808115 +0100s	XNYS	01091374809TRLO1
100	77.08	20240807 17:52:39.616596 +0100s	XNYS	01091373029TRLO1
100	77.07	20240807 17:05:44.071184 +0100s	XNYS	01091353339TRLO1
100	77.07	20240807 17:55:39.554549 +0100s	XNYS	01091374175TRLO1
100	77.06	20240807 17:05:01.555978 +0100s	XNYS	01091352890TRLO1
100	77.05	20240807 17:54:59.149745 +0100s	XNYS	01091374013TRLO1
100	77.05	20240807 17:59:32.157095 +0100s	XNYS	01091375238TRLO1
100	77.05	20240807 18:01:58.828929 +0100s	XNYS	01091375864TRLO1
100	77.04	20240807 17:04:11.558093 +0100s	XNYS	01091352495TRLO1
100	77.04	20240807 17:53:19.589999 +0100s	XNYS	01091373273TRLO1
100	77.04	20240807 18:01:37.761806 +0100s	XNYS	01091375780TRLO1
100	77.03	20240807 18:00:36.360428 +0100s	XNYS	01091375599TRLO1
100	77.02	20240807 17:58:57.418242 +0100s	XNYS	01091375058TRLO1
100	77	20240807 17:54:07.650371 +0100s	XNYS	01091373807TRLO1
100	76.99	20240807 18:04:13.204984 +0100s	XNYS	01091377409TRLO1
100	76.98	20240807 18:03:40.420624 +0100s	XNYS	01091377249TRLO1
100	76.98	20240807 18:04:49.043766 +0100s	XNYS	01091377552TRLO1
100	76.92	20240807 18:02:35.950997 +0100s	XNYS	01091376303TRLO1
100	76.87	20240807 18:07:29.601307 +0100s	XNYS	01091378416TRLO1
50	76.86	20240807 18:05:41.646640 +0100s	XNYS	01091377864TRLO1
100	76.86	20240807 18:06:21.224496 +0100s	XNYS	01091378066TRLO1
50	76.85	20240807 18:05:49.627914 +0100s	XNYS	01091377892TRLO1
100	76.83	20240807 18:07:54.164324 +0100s	XNYS	01091378475TRLO1
100	76.79	20240807 18:08:47.434356 +0100s	XNYS	01091378758TRLO1
100	76.77	20240807 18:38:54.647373 +0100s	XNYS	01091390805TRLO1
100	76.76	20240807 18:37:54.815836 +0100s	XNYS	01091390527TRLO1
100	76.76	20240807 18:38:06.448227 +0100s	XNYS	01091390594TRLO1
100	76.68	20240807 18:09:36.705714 +0100s	XNYS	01091379198TRLO1
11	76.68	20240807 18:36:36.354661 +0100s	XNYS	01091390107TRLO1
10	76.68	20240807 18:36:37.764041 +0100s	XNYS	01091390110TRLO1
100	76.68	20240807 18:39:45.245637 +0100s	XNYS	01091391121TRLO1
100	76.67	20240807 18:35:38.402998 +0100s	XNYS	01091389822TRLO1
79	76.67	20240807 18:36:46.152786 +0100s	XNYS	01091390136TRLO1
100	76.64	20240807 18:40:19.359626 +0100s	XNYS	01091391274TRLO1
100	76.62	20240807 18:35:01.634367 +0100s	XNYS	01091389567TRLO1
100	76.6	20240807 18:10:29.042899 +0100s	XNYS	01091379571TRLO1
100	76.6	20240807 20:21:06.271505 +0100s	XNYS	01091435502TRLO1
100	76.6	20240807 20:21:27.353288 +0100s	XNYS	01091435646TRLO1
3	76.57	20240807 18:43:39.527495 +0100s	XNYS	01091392353TRLO1
100	76.57	20240807 20:21:51.177099 +0100s	XNYS	01091435995TRLO1
97	76.56	20240807 18:43:54.617491 +0100s	XNYS	01091392396TRLO1
100	76.56	20240807 20:22:32.503410 +0100s	XNYS	01091436253TRLO1
100	76.56	20240807 20:26:59.983076 +0100s	XNYS	01091438388TRLO1
100	76.56	20240807 20:27:20.399473 +0100s	XNYS	01091438692TRLO1
5	76.55	20240807 18:33:32.611762 +0100s	XNYS	01091389088TRLO1
95	76.55	20240807 18:33:37.965185 +0100s	XNYS	01091389113TRLO1
100	76.55	20240807 18:44:15.113020 +0100s	XNYS	01091392483TRLO1
100	76.54	20240807 20:19:48.361757 +0100s	XNYS	01091434923TRLO1
100	76.54	20240807 20:20:21.183620 +0100s	XNYS	01091435188TRLO1
100	76.54	20240807 20:25:59.009111 +0100s	XNYS	01091437833TRLO1
100	76.54	20240807 20:27:52.569723 +0100s	XNYS	01091438979TRLO1
100	76.53	20240807 18:27:17.370181 +0100s	XNYS	01091387447TRLO1
100	76.53	20240807 18:45:56.963598 +0100s	XNYS	01091392964TRLO1
47	76.53	20240807 20:18:31.995202 +0100s	XNYS	01091434462TRLO1
100	76.53	20240807 20:34:29.479963 +0100s	XNYS	01091442866TRLO1
100	76.52	20240807 18:31:38.309816 +0100s	XNYS	01091388634TRLO1
100	76.52	20240807 18:32:07.498121 +0100s	XNYS	01091388756TRLO1
100	76.52	20240807 20:15:19.813361 +0100s	XNYS	01091433198TRLO1
10	76.52	20240807 20:18:45.725852 +0100s	XNYS	01091434518TRLO1
90	76.52	20240807 20:19:02.489326 +0100s	XNYS	01091434616TRLO1
100	76.52	20240807 20:26:20.895824 +0100s	XNYS	01091438106TRLO1
100	76.52	20240807 20:28:17.266956 +0100s	XNYS	01091439165TRLO1
100	76.51	20240807 18:26:28.459913 +0100s	XNYS	01091387228TRLO1
100	76.51	20240807 18:42:45.826379 +0100s	XNYS	01091392149TRLO1
100	76.51	20240807 20:13:01.222355 +0100s	XNYS	01091432222TRLO1
100	76.51	20240807 20:16:08.702394 +0100s	XNYS	01091433458TRLO1
100	76.51	20240807 20:19:49.439832 +0100s	XNYS	01091434932TRLO1
100	76.51	20240807 20:22:56.183262 +0100s	XNYS	01091436393TRLO1
100	76.51	20240807 20:33:53.084511 +0100s	XNYS	01091442602TRLO1
100	76.5	20240807 18:11:15.485717 +0100s	XNYS	01091379936TRLO1
100	76.5	20240807 18:29:00.651347 +0100s	XNYS	01091387857TRLO1
100	76.5	20240807 18:41:23.638850 +0100s	XNYS	01091391620TRLO1
100	76.5	20240807 18:45:37.651483 +0100s	XNYS	01091392917TRLO1
100	76.5	20240807 20:17:09.920407 +0100s	XNYS	01091433834TRLO1
9	76.5	20240807 20:25:24.229551 +0100s	XNYS	01091437515TRLO1
91	76.5	20240807 20:25:29.924631 +0100s	XNYS	01091437613TRLO1
21	76.49	20240807 20:16:57.110244 +0100s	XNYS	01091433749TRLO1
79	76.49	20240807 20:16:57.292891 +0100s	XNYS	01091433751TRLO1
100	76.49	20240807 20:23:30.997303 +0100s	XNYS	01091436707TRLO1
100	76.49	20240807 20:29:48.571436 +0100s	XNYS	01091439991TRLO1
100	76.48	20240807 20:11:46.621951 +0100s	XNYS	01091431672TRLO1
100	76.48	20240807 20:12:16.855132 +0100s	XNYS	01091431937TRLO1
100	76.47	20240807 18:12:05.748002 +0100s	XNYS	01091380364TRLO1
100	76.47	20240807 18:28:03.275969 +0100s	XNYS	01091387618TRLO1
100	76.47	20240807 18:41:55.432338 +0100s	XNYS	01091391820TRLO1
100	76.47	20240807 20:15:36.362493 +0100s	XNYS	01091433298TRLO1
100	76.47	20240807 20:17:39.255966 +0100s	XNYS	01091434037TRLO1
100	76.47	20240807 20:36:26.682674 +0100s	XNYS	01091444202TRLO1
100	76.46	20240807 18:16:03.447512 +0100s	XNYS	01091382256TRLO1
100	76.46	20240807 18:25:36.392998 +0100s	XNYS	01091386817TRLO1
100	76.46	20240807 18:32:52.617441 +0100s	XNYS	01091388936TRLO1
100	76.46	20240807 20:11:28.402822 +0100s	XNYS	01091431612TRLO1
100	76.46	20240807 20:14:36.207068 +0100s	XNYS	01091432814TRLO1
53	76.46	20240807 20:18:13.242656 +0100s	XNYS	01091434271TRLO1
100	76.46	20240807 20:24:03.195706 +0100s	XNYS	01091436992TRLO1
100	76.46	20240807 20:28:59.102251 +0100s	XNYS	01091439471TRLO1
100	76.45	20240807 18:34:11.488489 +0100s	XNYS	01091389297TRLO1
100	76.45	20240807 20:08:49.992746 +0100s	XNYS	01091430593TRLO1
100	76.45	20240807 20:24:44.842975 +0100s	XNYS	01091437238TRLO1
100	76.45	20240807 20:37:31.293434 +0100s	XNYS	01091444778TRLO1
100	76.44	20240807 20:14:03.988825 +0100s	XNYS	01091432601TRLO1
100	76.44	20240807 20:36:43.258495 +0100s	XNYS	01091444287TRLO1
100	76.43	20240807 18:24:59.134238 +0100s	XNYS	01091386562TRLO1
100	76.43	20240807 18:29:50.707755 +0100s	XNYS	01091388197TRLO1
100	76.43	20240807 18:30:28.106755 +0100s	XNYS	01091388400TRLO1
100	76.43	20240807 20:06:27.579975 +0100s	XNYS	01091429647TRLO1
100	76.43	20240807 20:08:54.354248 +0100s	XNYS	01091430604TRLO1
100	76.43	20240807 20:25:02.834562 +0100s	XNYS	01091437382TRLO1
100	76.43	20240807 20:31:23.782876 +0100s	XNYS	01091441199TRLO1
99	76.43	20240807 20:33:04.545013 +0100s	XNYS	01091442280TRLO1
100	76.42	20240807 18:12:55.851824 +0100s	XNYS	01091381330TRLO1
36	76.42	20240807 18:13:39.407708 +0100s	XNYS	01091381538TRLO1
64	76.42	20240807 18:13:46.119736 +0100s	XNYS	01091381650TRLO1
100	76.42	20240807 20:09:49.090782 +0100s	XNYS	01091430962TRLO1
100	76.42	20240807 20:10:12.700661 +0100s	XNYS	01091431099TRLO1
100	76.42	20240807 20:10:38.646387 +0100s	XNYS	01091431252TRLO1
100	76.42	20240807 20:13:27.310620 +0100s	XNYS	01091432462TRLO1
1	76.42	20240807 20:32:54.503020 +0100s	XNYS	01091442139TRLO1
100	76.41	20240807 18:47:32.137308 +0100s	XNYS	01091393659TRLO1
100	76.41	20240807 18:49:13.825889 +0100s	XNYS	01091394555TRLO1
100	76.41	20240807 20:35:20.484145 +0100s	XNYS	01091443522TRLO1
100	76.4	20240807 18:15:14.664736 +0100s	XNYS	01091382008TRLO1
100	76.4	20240807 20:05:28.505328 +0100s	XNYS	01091429360TRLO1
100	76.39	20240807 18:47:34.347565 +0100s	XNYS	01091393663TRLO1
100	76.38	20240807 18:14:31.516536 +0100s	XNYS	01091381842TRLO1
100	76.38	20240807 20:30:35.541023 +0100s	XNYS	01091440565TRLO1
100	76.38	20240807 20:32:12.456473 +0100s	XNYS	01091441661TRLO1
9	76.38	20240807 20:42:24.057645 +0100s	XNYS	01091447975TRLO1
100	76.37	20240807 18:16:48.178404 +0100s	XNYS	01091382485TRLO1
100	76.37	20240807 18:48:27.075973 +0100s	XNYS	01091394105TRLO1
100	76.37	20240807 20:07:02.209577 +0100s	XNYS	01091429871TRLO1
250	76.35	20240807 18:47:49.212989 +0100s	XNYS	01091393808TRLO1
637	76.35	20240807 18:47:49.221503 +0100s	XNYS	01091393810TRLO1
100	76.35	20240807 20:04:42.251563 +0100s	XNYS	01091429124TRLO1
100	76.35	20240807 20:05:59.009693 +0100s	XNYS	01091429479TRLO1
100	76.34	20240807 18:24:02.699837 +0100s	XNYS	01091386318TRLO1
113	76.34	20240807 18:47:49.198471 +0100s	XNYS	01091393807TRLO1
100	76.34	20240807 20:07:42.412244 +0100s	XNYS	01091430132TRLO1
327	76.34	20240807 20:41:53.198321 +0100s	ALGO	01091447592TRLO1
273	76.34	20240807 20:41:53.210862 +0100s	ALGO	01091447593TRLO1
5	76.34	20240807 20:41:53.221207 +0100s	ALGO	01091447594TRLO1
100	76.31	20240807 18:50:08.277730 +0100s	XNYS	01091394788TRLO1
1	76.31	20240807 20:04:25.212402 +0100s	XNYS	01091429018TRLO1
68	76.31	20240807 20:04:32.618767 +0100s	XNYS	01091429049TRLO1
100	76.3	20240807 18:54:45.099733 +0100s	XNYS	01091397011TRLO1
100	76.29	20240807 18:51:34.236263 +0100s	XNYS	01091395329TRLO1
3	76.29	20240807 20:04:18.692969 +0100s	XNYS	01091428982TRLO1
60	76.28	20240807 18:50:58.485408 +0100s	XNYS	01091395107TRLO1
40	76.28	20240807 18:51:05.859588 +0100s	XNYS	01091395196TRLO1
100	76.26	20240807 18:53:51.300554 +0100s	XNYS	01091396438TRLO1
28	76.26	20240807 20:04:12.556311 +0100s	XNYS	01091428939TRLO1
100	76.25	20240807 18:23:21.035523 +0100s	XNYS	01091386089TRLO1
100	76.25	20240807 20:03:34.168010 +0100s	XNYS	01091428769TRLO1
100	76.24	20240807 18:20:11.118028 +0100s	XNYS	01091384721TRLO1
100	76.24	20240807 18:21:04.076380 +0100s	XNYS	01091385206TRLO1
100	76.24	20240807 18:53:28.844059 +0100s	XNYS	01091396386TRLO1
100	76.24	20240807 18:55:27.227185 +0100s	XNYS	01091397198TRLO1
100	76.23	20240807 18:17:36.641445 +0100s	XNYS	01091382854TRLO1
100	76.23	20240807 18:19:17.298287 +0100s	XNYS	01091383950TRLO1
100	76.23	20240807 18:22:22.494978 +0100s	XNYS	01091385829TRLO1
100	76.21	20240807 18:52:20.748379 +0100s	XNYS	01091395909TRLO1
100	76.2	20240807 18:18:36.800945 +0100s	XNYS	01091383367TRLO1
100	76.2	20240807 18:56:12.157978 +0100s	XNYS	01091397407TRLO1
100	76.18	20240807 18:21:39.997763 +0100s	XNYS	01091385556TRLO1
100	76.17	20240807 20:03:13.713531 +0100s	XNYS	01091428629TRLO1
100	76.16	20240807 18:56:51.984737 +0100s	XNYS	01091397767TRLO1
100	76.14	20240807 18:59:20.254783 +0100s	XNYS	01091398690TRLO1
100	76.14	20240807 19:00:00.956268 +0100s	XNYS	01091398896TRLO1
100	76.13	20240807 19:02:55.515516 +0100s	XNYS	01091400039TRLO1
100	76.12	20240807 19:05:05.224046 +0100s	XNYS	01091400624TRLO1
100	76.11	20240807 20:02:21.587308 +0100s	XNYS	01091428294TRLO1
100	76.1	20240807 18:57:40.488601 +0100s	XNYS	01091398182TRLO1
100	76.1	20240807 19:03:47.511798 +0100s	XNYS	01091400222TRLO1
100	76.1	20240807 20:02:15.852976 +0100s	XNYS	01091428270TRLO1
100	76.09	20240807 19:02:13.405032 +0100s	XNYS	01091399851TRLO1
100	76.09	20240807 19:04:21.143092 +0100s	XNYS	01091400446TRLO1
100	76.08	20240807 18:58:47.032641 +0100s	XNYS	01091398511TRLO1
5	76.07	20240807 19:43:17.850231 +0100s	XNYS	01091422092TRLO1
100	76.06	20240807 19:05:58.107822 +0100s	XNYS	01091400810TRLO1
100	76.05	20240807 19:06:40.163918 +0100s	XNYS	01091401197TRLO1
100	76.04	20240807 19:00:44.069334 +0100s	XNYS	01091399035TRLO1
100	76.04	20240807 19:42:42.213488 +0100s	XNYS	01091421961TRLO1
95	76.04	20240807 19:43:27.584300 +0100s	XNYS	01091422119TRLO1
100	76.03	20240807 19:07:24.246053 +0100s	XNYS	01091401394TRLO1
100	76.03	20240807 19:41:41.120342 +0100s	XNYS	01091421748TRLO1
100	76.03	20240807 19:47:04.594949 +0100s	XNYS	01091423083TRLO1
100	76.02	20240807 19:28:03.974468 +0100s	XNYS	01091416777TRLO1
100	76.02	20240807 19:55:37.162563 +0100s	XNYS	01091425928TRLO1
100	76.01	20240807 19:39:04.418532 +0100s	XNYS	01091420744TRLO1
100	76.01	20240807 19:40:10.298338 +0100s	XNYS	01091421113TRLO1
100	76.01	20240807 19:46:42.602097 +0100s	XNYS	01091422952TRLO1
100	76.01	20240807 19:57:00.182046 +0100s	XNYS	01091426278TRLO1
100	76	20240807 19:28:33.548497 +0100s	XNYS	01091416972TRLO1
100	76	20240807 19:40:26.434332 +0100s	XNYS	01091421369TRLO1
100	76	20240807 19:40:55.667781 +0100s	XNYS	01091421466TRLO1
15	76	20240807 19:45:20.732586 +0100s	XNYS	01091422651TRLO1
100	76	20240807 19:46:15.031444 +0100s	XNYS	01091422860TRLO1
100	75.99	20240807 19:26:31.982979 +0100s	XNYS	01091416106TRLO1
100	75.99	20240807 19:43:41.361742 +0100s	XNYS	01091422203TRLO1
100	75.99	20240807 19:45:08.569964 +0100s	XNYS	01091422604TRLO1
100	75.99	20240807 19:56:38.229094 +0100s	XNYS	01091426191TRLO1
100	75.98	20240807 19:01:26.965666 +0100s	XNYS	01091399694TRLO1
100	75.98	20240807 19:09:19.149015 +0100s	XNYS	01091403003TRLO1
100	75.98	20240807 19:09:43.073611 +0100s	XNYS	01091403063TRLO1
100	75.98	20240807 19:27:02.158175 +0100s	XNYS	01091416396TRLO1
100	75.98	20240807 19:29:12.866280 +0100s	XNYS	01091417596TRLO1
38	75.98	20240807 19:45:47.319293 +0100s	XNYS	01091422753TRLO1
47	75.98	20240807 19:45:50.786362 +0100s	XNYS	01091422754TRLO1
100	75.97	20240807 19:57:56.956234 +0100s	XNYS	01091426619TRLO1
100	75.96	20240807 19:08:12.852022 +0100s	XNYS	01091401963TRLO1
100	75.96	20240807 19:10:23.981392 +0100s	XNYS	01091403248TRLO1
100	75.96	20240807 19:53:51.394219 +0100s	XNYS	01091425217TRLO1
100	75.96	20240807 19:54:22.472219 +0100s	XNYS	01091425366TRLO1
11	75.96	20240807 19:58:49.405106 +0100s	XNYS	01091426892TRLO1
89	75.96	20240807 19:58:51.558981 +0100s	XNYS	01091426896TRLO1
100	75.95	20240807 19:51:14.233360 +0100s	XNYS	01091424561TRLO1
100	75.95	20240807 19:58:14.471525 +0100s	XNYS	01091426730TRLO1
100	75.94	20240807 20:00:08.967363 +0100s	XNYS	01091427361TRLO1
95	75.93	20240807 19:37:42.611928 +0100s	XNYS	01091420332TRLO1
100	75.93	20240807 19:52:20.898644 +0100s	XNYS	01091424851TRLO1
100	75.93	20240807 19:55:02.319041 +0100s	XNYS	01091425510TRLO1
100	75.93	20240807 19:59:22.187341 +0100s	XNYS	01091427065TRLO1
100	75.92	20240807 19:51:49.845305 +0100s	XNYS	01091424715TRLO1
100	75.92	20240807 20:00:42.876004 +0100s	XNYS	01091427474TRLO1
100	75.91	20240807 19:25:33.935748 +0100s	XNYS	01091415343TRLO1
100	75.91	20240807 19:38:19.720097 +0100s	XNYS	01091420552TRLO1
100	75.91	20240807 19:53:02.755967 +0100s	XNYS	01091425037TRLO1
16	75.9	20240807 19:36:16.804256 +0100s	XNYS	01091419934TRLO1
100	75.9	20240807 19:36:38.780543 +0100s	XNYS	01091420038TRLO1
5	75.9	20240807 19:37:24.294801 +0100s	XNYS	01091420275TRLO1
100	75.89	20240807 19:25:30.069138 +0100s	XNYS	01091415277TRLO1
100	75.89	20240807 19:35:16.692822 +0100s	XNYS	01091419601TRLO1
100	75.88	20240807 19:10:59.457984 +0100s	XNYS	01091403512TRLO1
100	75.88	20240807 19:30:00.587789 +0100s	XNYS	01091417839TRLO1
100	75.88	20240807 19:33:12.109847 +0100s	XNYS	01091419022TRLO1
100	75.88	20240807 19:33:55.820942 +0100s	XNYS	01091419181TRLO1
84	75.87	20240807 19:36:03.066688 +0100s	XNYS	01091419810TRLO1
1	75.87	20240807 19:49:56.477460 +0100s	XNYS	01091424259TRLO1
99	75.87	20240807 19:50:10.607002 +0100s	XNYS	01091424327TRLO1
100	75.87	20240807 19:50:29.455076 +0100s	XNYS	01091424417TRLO1
100	75.86	20240807 19:11:45.096355 +0100s	XNYS	01091403786TRLO1
100	75.86	20240807 19:34:30.191945 +0100s	XNYS	01091419354TRLO1
100	75.86	20240807 19:47:46.683052 +0100s	XNYS	01091423601TRLO1
100	75.85	20240807 20:01:17.490227 +0100s	XNYS	01091427718TRLO1
100	75.83	20240807 19:12:33.463487 +0100s	XNYS	01091404295TRLO1
100	75.83	20240807 19:31:17.240537 +0100s	XNYS	01091418294TRLO1
100	75.83	20240807 19:32:08.907444 +0100s	XNYS	01091418614TRLO1
100	75.83	20240807 19:32:32.301958 +0100s	XNYS	01091418753TRLO1
100	75.82	20240807 19:13:32.813421 +0100s	XNYS	01091404729TRLO1
100	75.82	20240807 19:48:32.787128 +0100s	XNYS	01091423784TRLO1
100	75.81	20240807 19:14:07.349883 +0100s	XNYS	01091404912TRLO1
100	75.8	20240807 19:30:33.107106 +0100s	XNYS	01091418036TRLO1
100	75.78	20240807 19:22:18.061802 +0100s	XNYS	01091414015TRLO1
100	75.77	20240807 19:23:32.481754 +0100s	XNYS	01091414523TRLO1
100	75.76	20240807 19:14:48.156710 +0100s	XNYS	01091405452TRLO1
100	75.76	20240807 19:49:22.539513 +0100s	XNYS	01091424084TRLO1
79	75.73	20240807 19:16:21.321348 +0100s	XNYS	01091406205TRLO1
100	75.73	20240807 19:21:21.547145 +0100s	XNYS	01091413655TRLO1
100	75.73	20240807 19:22:50.425544 +0100s	XNYS	01091414196TRLO1
21	75.72	20240807 19:16:21.568642 +0100s	XNYS	01091406206TRLO1
100	75.72	20240807 19:17:39.953764 +0100s	XNYS	01091407815TRLO1
100	75.72	20240807 19:18:44.093607 +0100s	XNYS	01091411476TRLO1
100	75.72	20240807 19:24:14.084647 +0100s	XNYS	01091414793TRLO1
65	75.71	20240807 19:20:00.332811 +0100s	XNYS	01091412136TRLO1
100	75.7	20240807 19:15:29.154277 +0100s	XNYS	01091405802TRLO1
35	75.7	20240807 19:19:36.561402 +0100s	XNYS	01091411928TRLO1
100	75.7	20240807 19:20:19.118932 +0100s	XNYS	01091412341TRLO1
100	75.69	20240807 19:20:40.589683 +0100s	XNYS	01091412527TRLO1
100	75.67	20240807 19:16:59.365046 +0100s	XNYS	01091406597TRLO1

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

POSQKFBDFBKKDFK

Grafico Azioni Crh (LSE:CRH)
Storico
Da Nov 2024 a Dic 2024

Grafico Azioni Crh (LSE:CRH)
Storico
Da Dic 2023 a Dic 2024

CRH Crh Plc

Notizie CRH PLC - CRH

La tua Cronologia

Più Attivi

Toplist

CRH Crh Plc

Notizie CRH PLC - CRH

La tua Cronologia