REG - CRH PLC - Transaction in Own Shares
10/05/2024 09:45
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240510:nRSJ9767Na&default-theme=true
RNS Number : 9767N CRH PLC 10 May 2024
10(th) May 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 9(th) May 2024, it acquired the following
number of its ordinary shares (the "ordinary shares") in the United States
through CRH's broker Barclays Capital. 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
54,832 $80.4494 $80.85 $79.82 NYSE - See attached schedule
500 $80.1480 $80.24 $80.03 NYSE Arca - See attached schedule
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300,000,000 in the period to 9(th) May 2024 following its announcement on
29(th) February 2024 and were effected by CRH's broker as part of the
Programme announced on 29(th) February 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 686,045,364 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,191,833 of its ordinary shares in
treasury, which represents 5.664% 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 9(th) May 2024 by Barclays Capital on
behalf of CRH as part of the buyback programme is scheduled to this
announcement. This announcement is also being made for the purposes of the UK
Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: Barclays Capital Inc
US Broker code (CRD#): 0229
Time Zone: EST
Currency USD
Date of Transactions: 9(th) May 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
NYSE, NYSE Arca USD 80.4467 55,332
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
6 80.240000 09:30:31 09/05/2024 ARCX PILA1CMAP1421000DB10DAB470F000000000000368E
94 80.240000 09:30:31 09/05/2024 ARCX PILA1CMAP1421000DB10DAB470F000000000000368F
62 80.250000 09:30:31 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000494B
62 80.250000 09:30:31 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000494C
62 80.250000 09:30:31 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000494D
214 80.250000 09:30:31 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000494E
300 80.250000 09:30:31 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F00000000000048C4
100 80.240000 09:30:31 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F00000000000048C5
100 80.210000 09:30:44 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F0000000000004AA1
100 80.210000 09:30:44 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F0000000000004AA2
200 80.180000 09:31:06 09/05/2024 ARCX PILA1CMAP1421000DB10DAB470F0000000000003AD3
100 80.140000 09:31:06 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F0000000000004E30
100 80.140000 09:31:09 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB100000000000004F3F
100 80.140000 09:31:18 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F0000000000004FBF
100 80.130000 09:31:19 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000507A
100 80.030000 09:31:38 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000535F
100 80.030000 09:31:38 09/05/2024 ARCX PILA1CMAP1431000DB10DAB49120000000000003F09
90 80.000000 09:32:08 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F00000000000057D9
100 80.200000 09:32:50 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB100000000000006084
99 80.240000 09:35:13 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F0000000000007CDE
101 80.240000 09:35:18 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F0000000000007E48
200 80.230000 09:35:31 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000811E
100 80.210000 09:35:36 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB1000000000000081E3
100 80.210000 09:35:36 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB1000000000000081E4
200 80.190000 09:35:36 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB1000000000000081E5
100 80.190000 09:35:36 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F0000000000008259
100 80.190000 09:35:36 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F000000000000825A
200 80.290000 09:35:52 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000863B
185 80.180000 09:36:07 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F00000000000089D0
100 80.190000 09:36:20 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB100000000000008C4F
100 80.170000 09:36:20 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB100000000000008C50
100 80.170000 09:36:20 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB100000000000008C51
100 80.130000 09:36:20 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB100000000000008C57
15 80.180000 09:36:20 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F0000000000008C9B
200 80.120000 09:36:22 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F0000000000008CF3
181 80.050000 09:37:41 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F0000000000009DE9
19 80.050000 09:37:41 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F0000000000009DEA
100 79.970000 09:37:56 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F000000000000A184
100 80.010000 09:38:28 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F000000000000A7F0
100 79.960000 09:38:42 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F000000000000AAA1
200 79.960000 09:38:45 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000AA36
100 79.960000 09:38:45 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F000000000000AB4F
200 79.850000 09:40:42 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000C2CE
200 79.830000 09:40:42 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000C2D0
100 79.820000 09:41:37 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F000000000000D057
100 79.820000 09:41:37 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F000000000000D058
100 79.850000 09:42:39 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000E0DE
100 79.850000 09:42:39 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F000000000000E0A3
90 80.110000 09:44:16 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000FA1D
310 80.110000 09:44:16 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000000FA1E
100 80.110000 09:44:16 09/05/2024 ARCX PILA1CMAP1431000DB10DAB4912000000000000B3A4
90 80.110000 09:45:49 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB1000000000000113F9
110 80.110000 09:45:49 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB1000000000000113FA
200 80.090000 09:45:50 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB10000000000001145B
300 80.090000 09:45:50 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F000000000001145A
112 80.080000 09:46:19 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB100000000000011CA2
88 80.080000 09:46:19 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB100000000000011CA3
200 80.140000 09:48:28 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F00000000000141D3
113 80.090000 09:48:42 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F00000000000145AC
87 80.090000 09:48:42 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F00000000000145AD
200 80.060000 09:48:46 09/05/2024 XNYS PILA1CMAP1426000A770D9DEB100000000000014721
200 80.170000 09:50:56 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F0000000000016C21
200 80.180000 09:53:10 09/05/2024 XNYS PILA1CMAP1436000A770D9DEC0F0000000000019483
100 80.260000 10:21:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330000100001
100 80.320000 10:21:41 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330000200002
100 80.290000 10:21:41 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330000300003
200 80.480000 10:24:23 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330000400004
100 80.470000 10:24:40 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330000500005
100 80.490000 10:24:55 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330000600006
100 80.490000 10:24:56 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330000700007
100 80.490000 10:24:58 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330000800008
100 80.490000 10:25:06 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330000900009
100 80.470000 10:25:06 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330001000010
100 80.460000 10:25:08 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330001100011
100 80.470000 10:25:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330001200012
100 80.470000 10:25:10 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330001300013
100 80.470000 10:25:11 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330001400014
100 80.480000 10:25:17 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330001500015
200 80.480000 10:25:18 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330001600016
100 80.480000 10:25:19 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330001700017
100 80.480000 10:25:33 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330001800018
100 80.430000 10:25:42 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330001900019
100 80.440000 10:26:05 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330002000020
100 80.460000 10:26:24 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330002100021
100 80.450000 10:26:28 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330002200022
100 80.450000 10:27:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330002300023
100 80.450000 10:27:02 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330002400024
17 80.440000 10:27:14 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330002500025
83 80.450000 10:27:25 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330002600026
85 80.440000 10:27:26 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330002700027
15 80.440000 10:27:26 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330002800028
100 80.450000 10:28:13 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330002900029
100 80.460000 10:28:30 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330003000030
100 80.470000 10:28:40 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330003100031
100 80.520000 10:28:51 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330003200032
100 80.520000 10:29:44 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330003300033
100 80.560000 10:30:20 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330003400034
200 80.600000 10:30:51 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330003500035
200 80.600000 10:30:57 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330003600036
100 80.660000 10:31:11 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330003700037
100 80.700000 10:31:37 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330003800038
100 80.730000 10:32:03 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330003900039
100 80.670000 10:32:19 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330004000040
100 80.670000 10:32:39 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330004100041
100 80.650000 10:32:56 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330004200042
100 80.690000 10:33:37 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330004300043
78 80.680000 10:33:39 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330004400044
22 80.690000 10:33:50 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330004500045
100 80.670000 10:34:22 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330004600046
100 80.625000 10:34:23 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330004700047
100 80.620000 10:34:51 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330004800048
100 80.630000 10:35:14 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330004900049
70 80.630000 10:35:24 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330005000050
30 80.630000 10:35:24 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330005100051
100 80.630000 10:35:47 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330005200052
100 80.620000 10:36:08 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330005300053
100 80.600000 10:36:30 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330005400054
100 80.600000 10:36:49 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330005500055
100 80.660000 10:37:16 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330005600056
100 80.670000 10:37:33 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330005700057
100 80.700000 10:38:00 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330005800058
100 80.710000 10:38:20 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330005900059
100 80.690000 10:38:36 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330006000060
100 80.680000 10:39:21 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330006100061
100 80.680000 10:39:22 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330006200062
100 80.680000 10:39:39 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330006300063
100 80.590000 10:40:08 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330006400064
100 80.560000 10:40:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330006500065
100 80.530000 10:40:50 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330006600066
100 80.520000 10:41:13 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330006700067
100 80.590000 10:41:47 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330006800068
100 80.580000 10:42:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330006900069
100 80.580000 10:42:20 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330007000070
100 80.560000 10:42:38 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330007100071
100 80.560000 10:43:00 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330007200072
100 80.510000 10:43:23 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330007300073
100 80.500000 10:43:48 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330007400074
38 80.500000 10:44:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330007500075
62 80.500000 10:44:14 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330007600076
100 80.500000 10:44:42 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330007700077
100 80.530000 10:45:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330007800078
100 80.530000 10:45:13 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330007900079
100 80.500000 10:45:39 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330008000080
100 80.500000 10:46:00 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330008100081
100 80.500000 10:46:26 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330008200082
100 80.510000 10:46:45 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330008300083
100 80.570000 10:47:24 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330008400084
100 80.560000 10:47:45 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330008500085
100 80.580000 10:47:57 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330008600086
100 80.570000 10:48:16 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330008700087
100 80.530000 10:48:42 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330008800088
100 80.520000 10:49:03 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330008900089
100 80.510000 10:50:04 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330009000090
150 80.520000 10:50:10 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330009100091
50 80.520000 10:50:10 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330009200092
100 80.490000 10:50:30 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330009300093
100 80.490000 10:51:05 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330009400094
100 80.480000 10:51:18 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330009500095
100 80.520000 10:51:58 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330009600096
100 80.520000 10:52:02 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330009700097
100 80.540000 10:52:24 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330009800098
100 80.620000 10:53:43 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330009900099
200 80.590000 10:53:43 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330010000100
100 80.620000 10:54:22 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330010100101
200 80.710000 10:55:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330010200102
100 80.710000 10:55:03 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330010300103
100 80.720000 10:55:23 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330010400104
100 80.680000 10:55:45 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330010500105
100 80.720000 10:56:13 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330010600106
100 80.710000 10:56:33 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330010700107
100 80.730000 10:57:04 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330010800108
100 80.740000 10:57:23 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330010900109
100 80.740000 10:57:44 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330011000110
100 80.740000 10:58:04 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330011100111
100 80.740000 10:58:33 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330011200112
100 80.740000 10:58:48 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330011300113
100 80.790000 10:59:23 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330011400114
100 80.780000 10:59:36 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330011500115
100 80.800000 11:00:10 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330011600116
100 80.850000 11:00:25 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330011700117
100 80.790000 11:01:00 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330011800118
100 80.790000 11:01:07 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330011900119
100 80.700000 11:02:28 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330012000120
100 80.690000 11:02:28 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330012100121
100 80.760000 11:02:30 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330012200122
100 80.790000 11:02:45 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330012300123
100 80.730000 11:03:12 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330012400124
100 80.720000 11:03:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330012500125
100 80.730000 11:03:54 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330012600126
100 80.750000 11:04:18 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330012700127
100 80.760000 11:04:44 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330012800128
100 80.760000 11:05:17 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330012900129
100 80.740000 11:06:03 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330013000130
100 80.740000 11:06:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330013100131
100 80.760000 11:06:39 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330013200132
100 80.760000 11:06:52 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330013300133
100 80.750000 11:07:18 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330013400134
100 80.740000 11:07:43 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330013500135
100 80.740000 11:08:07 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330013600136
100 80.730000 11:08:39 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330013700137
100 80.780000 11:09:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330013800138
16 80.710000 11:09:29 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330013900139
84 80.710000 11:09:39 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330014000140
100 80.720000 11:09:52 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330014100141
100 80.680000 11:10:33 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330014200142
100 80.670000 11:10:41 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330014300143
100 80.630000 11:11:06 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330014400144
100 80.620000 11:11:33 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330014500145
100 80.640000 11:12:00 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330014600146
100 80.640000 11:12:24 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330014700147
100 80.590000 11:13:27 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330014800148
100 80.630000 11:13:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330014900149
100 80.630000 11:13:42 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330015000150
100 80.620000 11:14:05 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330015100151
100 80.610000 11:14:34 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330015200152
18 80.600000 11:15:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330015300153
82 80.600000 11:15:07 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330015400154
100 80.600000 11:15:37 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330015500155
100 80.600000 11:15:59 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330015600156
100 80.590000 11:16:34 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330015700157
100 80.600000 11:17:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330015800158
50 80.600000 11:17:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330015900159
50 80.600000 11:17:26 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330016000160
100 80.580000 11:17:48 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330016100161
100 80.580000 11:18:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330016200162
100 80.560000 11:18:22 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330016300163
100 80.570000 11:18:51 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330016400164
100 80.570000 11:19:14 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330016500165
85 80.590000 11:20:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330016600166
15 80.590000 11:20:18 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330016700167
100 80.600000 11:20:22 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330016800168
100 80.600000 11:20:36 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330016900169
100 80.590000 11:20:59 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330017000170
100 80.630000 11:21:28 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330017100171
100 80.630000 11:21:56 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330017200172
100 80.630000 11:22:30 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330017300173
100 80.630000 11:22:49 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330017400174
100 80.650000 11:23:18 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330017500175
100 80.680000 11:24:03 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330017600176
78 80.680000 11:24:11 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330017700177
22 80.680000 11:24:30 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330017800178
100 80.670000 11:24:37 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330017900179
100 80.680000 11:25:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330018000180
100 80.680000 11:25:43 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330018100181
100 80.690000 11:25:54 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330018200182
100 80.650000 11:26:29 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330018300183
100 80.610000 11:26:45 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330018400184
100 80.610000 11:27:22 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330018500185
100 80.600000 11:27:47 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330018600186
100 80.600000 11:28:12 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330018700187
100 80.640000 11:29:02 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330018800188
100 80.630000 11:29:02 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330018900189
100 80.620000 11:29:16 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330019000190
100 80.630000 11:29:50 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330019100191
100 80.620000 11:30:11 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330019200192
100 80.570000 11:30:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330019300193
100 80.570000 11:30:56 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330019400194
200 80.600000 11:31:47 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330019500195
100 80.600000 11:32:08 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330019600196
100 80.630000 11:32:41 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330019700197
100 80.570000 11:32:53 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330019800198
100 80.550000 11:33:20 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330019900199
100 80.520000 11:33:45 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330020000200
100 80.620000 11:35:26 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330020100201
100 80.610000 11:35:40 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330020200202
100 80.610000 11:35:52 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330020300203
100 80.610000 11:35:54 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330020400204
100 80.600000 11:35:56 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330020500205
100 80.570000 11:36:33 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330020600206
100 80.530000 11:36:50 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330020700207
100 80.470000 11:37:20 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330020800208
100 80.530000 11:39:18 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330020900209
113 80.520000 11:39:19 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330021000210
87 80.520000 11:39:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330021100211
100 80.510000 11:39:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330021200212
100 80.500000 11:40:22 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330021300213
100 80.450000 11:40:23 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330021400214
100 80.460000 11:40:45 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330021500215
200 80.470000 11:41:51 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330021600216
100 80.460000 11:42:00 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330021700217
100 80.470000 11:42:33 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330021800218
100 80.440000 11:43:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330021900219
100 80.440000 11:43:23 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330022000220
100 80.410000 11:44:13 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330022100221
100 80.410000 11:44:24 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330022200222
100 80.490000 11:44:58 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330022300223
100 80.490000 11:45:14 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330022400224
100 80.540000 11:46:14 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330022500225
100 80.540000 11:46:15 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330022600226
100 80.520000 11:46:52 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330022700227
100 80.460000 11:47:22 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330022800228
100 80.460000 11:47:52 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330022900229
100 80.460000 11:48:23 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330023000230
100 80.450000 11:48:55 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330023100231
100 80.420000 11:49:20 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330023200232
100 80.430000 11:49:48 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330023300233
100 80.360000 11:50:17 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330023400234
100 80.360000 11:50:49 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330023500235
100 80.340000 11:51:48 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330023600236
200 80.440000 11:53:02 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330023700237
100 80.440000 11:53:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330023800238
100 80.440000 11:53:43 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330023900239
100 80.440000 11:53:44 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330024000240
100 80.440000 11:54:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330024100241
100 80.420000 11:55:06 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330024200242
100 80.400000 11:55:25 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330024300243
100 80.420000 11:56:07 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330024400244
100 80.430000 11:56:32 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330024500245
100 80.380000 11:57:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330024600246
100 80.380000 11:57:29 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330024700247
100 80.420000 11:58:18 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330024800248
100 80.410000 11:58:18 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330024900249
100 80.410000 11:58:45 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330025000250
100 80.410000 11:59:40 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330025100251
100 80.420000 11:59:49 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330025200252
100 80.420000 12:00:34 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330025300253
100 80.340000 12:00:46 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330025400254
100 80.360000 12:01:29 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330025500255
100 80.350000 12:01:43 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330025600256
100 80.330000 12:02:15 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330025700257
200 80.360000 12:04:17 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330025800258
200 80.360000 12:04:18 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330025900259
100 80.360000 12:04:41 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330026000260
100 80.340000 12:05:24 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330026100261
300 80.360000 12:06:55 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330026200262
100 80.360000 12:07:14 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330026300263
50 80.360000 12:07:44 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330026400264
50 80.360000 12:07:44 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330026500265
100 80.360000 12:08:16 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330026600266
100 80.350000 12:08:47 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330026700267
100 80.350000 12:09:17 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330026800268
84 80.320000 12:10:08 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330026900269
16 80.320000 12:10:21 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330027000270
100 80.320000 12:10:21 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330027100271
100 80.330000 12:10:49 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330027200272
100 80.340000 12:11:39 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330027300273
100 80.340000 12:11:51 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330027400274
100 80.350000 12:12:30 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330027500275
114 80.360000 12:14:13 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330027600276
86 80.360000 12:14:13 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330027700277
100 80.360000 12:14:18 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330027800278
100 80.340000 12:14:29 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330027900279
100 80.340000 12:15:34 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330028000280
100 80.350000 12:15:51 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330028100281
100 80.340000 12:16:07 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330028200282
100 80.360000 12:18:41 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330028300283
100 80.360000 12:18:41 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330028400284
200 80.370000 12:18:47 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330028500285
100 80.370000 12:18:47 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330028600286
100 80.340000 12:19:18 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330028700287
100 80.350000 12:19:50 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330028800288
100 80.350000 12:20:26 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330028900289
200 80.400000 12:22:02 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330029000290
100 80.400000 12:22:07 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330029100291
100 80.380000 12:22:19 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330029200292
200 80.400000 12:24:07 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330029300293
100 80.400000 12:24:08 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330029400294
100 80.460000 12:24:30 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330029500295
100 80.420000 12:25:08 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330029600296
100 80.420000 12:25:29 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330029700297
100 80.390000 12:26:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330029800298
100 80.380000 12:26:41 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330029900299
100 80.380000 12:27:56 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330030000300
100 80.370000 12:27:56 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330030100301
100 80.370000 12:28:14 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330030200302
100 80.370000 12:29:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330030300303
100 80.350000 12:29:30 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330030400304
44 80.380000 12:31:05 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330030500305
156 80.380000 12:31:23 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330030600306
200 80.370000 12:32:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330030700307
100 80.380000 12:33:07 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330030800308
200 80.380000 12:33:32 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330030900309
100 80.360000 12:33:32 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330031000310
100 80.360000 12:33:54 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330031100311
100 80.330000 12:34:25 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330031200312
100 80.320000 12:35:28 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330031300313
100 80.320000 12:35:28 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330031400314
100 80.320000 12:36:48 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330031500315
100 80.320000 12:36:58 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330031600316
100 80.310000 12:36:58 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330031700317
200 80.320000 12:38:06 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330031800318
100 80.290000 12:38:51 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330031900319
100 80.320000 12:41:07 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330032000320
100 80.320000 12:41:17 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330032100321
300 80.320000 12:43:49 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330032200322
100 80.310000 12:44:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330032300323
100 80.300000 12:44:14 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330032400324
100 80.290000 12:44:19 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330032500325
99 80.300000 12:44:37 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330032600326
1 80.310000 12:45:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330032700327
100 80.320000 12:45:46 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330032800328
100 80.320000 12:45:46 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330032900329
100 80.320000 12:45:48 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330033000330
100 80.320000 12:45:49 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330033100331
100 80.320000 12:46:12 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330033200332
100 80.390000 12:47:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330033300333
100 80.380000 12:47:21 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330033400334
100 80.340000 12:47:52 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330033500335
100 80.320000 12:48:29 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330033600336
100 80.320000 12:49:14 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330033700337
300 80.360000 12:53:29 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330033800338
200 80.390000 12:53:57 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330033900339
300 80.390000 12:57:24 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330034000340
200 80.390000 12:57:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330034100341
200 80.390000 12:57:32 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330034200342
150 80.380000 12:57:33 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330034300343
100 80.380000 12:58:03 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330034400344
150 80.450000 12:58:21 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330034500345
100 80.450000 12:58:33 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330034600346
100 80.440000 12:59:03 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330034700347
100 80.440000 12:59:37 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330034800348
100 80.430000 13:00:55 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330034900349
100 80.430000 13:00:58 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330035000350
100 80.410000 13:01:40 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330035100351
100 80.420000 13:01:49 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330035200352
100 80.430000 13:02:23 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330035300353
100 80.430000 13:03:10 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330035400354
100 80.430000 13:03:20 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330035500355
100 80.430000 13:05:15 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330035600356
100 80.430000 13:06:34 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330035700357
300 80.510000 13:08:08 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330035800358
100 80.520000 13:08:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330035900359
100 80.520000 13:09:04 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330036000360
200 80.500000 13:09:06 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330036100361
200 80.500000 13:09:10 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330036200362
100 80.480000 13:10:12 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330036300363
100 80.480000 13:10:17 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330036400364
100 80.480000 13:10:50 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330036500365
100 80.460000 13:11:34 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330036600366
100 80.450000 13:12:06 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330036700367
100 80.450000 13:12:32 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330036800368
100 80.440000 13:13:20 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330036900369
100 80.450000 13:13:53 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330037000370
300 80.470000 13:16:33 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330037100371
299 80.510000 13:17:53 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330037200372
101 80.510000 13:18:02 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330037300373
100 80.510000 13:18:12 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330037400374
88 80.510000 13:18:30 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330037500375
12 80.510000 13:18:33 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330037600376
100 80.470000 13:19:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330037700377
10 80.530000 13:19:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330037800378
90 80.530000 13:19:44 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330037900379
100 80.530000 13:20:11 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330038000380
100 80.470000 13:20:42 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330038100381
100 80.460000 13:21:07 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330038200382
100 80.460000 13:21:41 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330038300383
100 80.470000 13:22:13 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330038400384
100 80.480000 13:23:16 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330038500385
100 80.480000 13:23:27 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330038600386
100 80.480000 13:23:41 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330038700387
100 80.560000 13:26:47 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330038800388
300 80.590000 13:27:23 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330038900389
100 80.590000 13:27:24 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330039000390
300 80.600000 13:30:23 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330039100391
265 80.600000 13:30:29 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330039200392
36 80.600000 13:30:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330039300393
199 80.600000 13:30:42 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330039400394
27 80.560000 13:31:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330039500395
73 80.560000 13:31:10 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330039600396
84 80.560000 13:32:52 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330039700397
11 80.560000 13:33:25 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330039800398
105 80.560000 13:33:44 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330039900399
112 80.560000 13:34:30 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330040000400
88 80.560000 13:34:33 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330040100401
49 80.560000 13:34:40 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330040200402
51 80.560000 13:34:49 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330040300403
100 80.550000 13:34:54 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330040400404
200 80.550000 13:34:54 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330040500405
100 80.550000 13:35:27 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330040600406
100 80.550000 13:35:38 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330040700407
100 80.540000 13:36:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330040800408
100 80.530000 13:36:50 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330040900409
100 80.520000 13:37:09 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330041000410
100 80.550000 13:38:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330041100411
100 80.560000 13:39:48 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330041200412
100 80.550000 13:40:57 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330041300413
100 80.530000 13:41:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330041400414
200 80.530000 13:41:02 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330041500415
100 80.530000 13:41:04 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330041600416
100 80.510000 13:41:16 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330041700417
100 80.490000 13:42:01 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330041800418
100 80.480000 13:42:45 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330041900419
100 80.480000 13:42:48 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330042000420
53 80.480000 13:43:16 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330042100421
47 80.480000 13:43:28 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330042200422
100 80.430000 13:43:51 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330042300423
100 80.490000 13:44:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330042400424
73 80.460000 13:44:44 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330042500425
27 80.460000 13:44:52 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330042600426
98 80.480000 13:45:22 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330042700427
2 80.480000 13:46:00 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330042800428
100 80.470000 13:46:11 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330042900429
98 80.470000 13:46:27 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330043000430
2 80.470000 13:46:37 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330043100431
100 80.460000 13:46:53 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330043200432
100 80.450000 13:47:22 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330043300433
100 80.440000 13:48:02 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330043400434
100 80.430000 13:48:22 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330043500435
100 80.370000 13:49:03 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330043600436
100 80.370000 13:49:45 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330043700437
100 80.340000 13:50:26 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330043800438
100 80.320000 13:51:08 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330043900439
100 80.380000 13:52:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330044000440
100 80.370000 13:53:35 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330044100441
100 80.370000 13:54:07 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330044200442
200 80.380000 13:57:12 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330044300443
98 80.390000 13:57:31 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330044400444
2 80.390000 13:57:39 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330044500445
5 80.390000 13:58:04 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330044600446
95 80.390000 13:58:27 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330044700447
100 80.410000 13:59:03 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313276330044800448
200 80.390000 14:01:54 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313285120000100001
42 80.390000 14:01:54 09/05/2024 XNYS XNYS1XNYS_CMAP_24121313285120000200002
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKKBBFBKKFPDRecent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Holding(s) in Company
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Holding(s) in Company
Announcement