REG - CRH PLC - Transaction in Own Shares
21/05/2024 09:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240521:nRSU2607Pa&default-theme=true
RNS Number : 2607P CRH PLC 21 May 2024
21(st) May 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20(th) May 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
60,200 $81.6400 $81.95 $81.31 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 685,631,237 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,191,833 of its ordinary shares in
treasury, which represents 5.667% 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 20(th) May 2024 by HSBC Securities
(USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to
this announcement. This announcement is also being made for the purposes of
the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: HSBC Securities (USA) Inc.
US Broker code (CRD#): 19585
Time Zone: EST
Currency USD
Date of Transactions: 20(th) May 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $81.6400 60,200
67 81.95 20240520 16:08:01.247949 +0100s XNYS 01068777308TRLO1
100 81.94 20240520 16:08:29.886669 +0100s XNYS 01068777551TRLO1
100 81.92 20240520 16:08:59.394832 +0100s XNYS 01068777800TRLO1
100 81.91 20240520 16:12:42.825177 +0100s XNYS 01068780055TRLO1
100 81.91 20240520 16:13:08.221378 +0100s XNYS 01068780557TRLO1
74 81.9 20240520 14:30:07.847321 +0100s XNYS 01068698032TRLO1
100 81.9 20240520 16:34:22.560425 +0100s XNYS 01068794090TRLO1
100 81.89 20240520 16:09:05.863160 +0100s XNYS 01068777867TRLO1
100 81.89 20240520 16:31:53.261276 +0100s XNYS 01068793456TRLO1
100 81.89 20240520 16:31:55.193748 +0100s XNYS 01068793460TRLO1
100 81.89 20240520 16:33:54.168608 +0100s XNYS 01068794000TRLO1
19 81.89 20240520 16:39:23.873360 +0100s XNYS 01068797322TRLO1
33 81.88 20240520 16:07:14.613929 +0100s XNYS 01068776968TRLO1
100 81.88 20240520 16:09:10.103106 +0100s XNYS 01068777918TRLO1
100 81.88 20240520 16:11:36.963887 +0100s XNYS 01068779338TRLO1
100 81.88 20240520 16:11:46.203120 +0100s XNYS 01068779497TRLO1
100 81.88 20240520 16:12:11.766770 +0100s XNYS 01068779757TRLO1
100 81.88 20240520 16:31:05.815530 +0100s XNYS 01068793170TRLO1
100 81.88 20240520 16:31:57.235696 +0100s XNYS 01068793474TRLO1
100 81.88 20240520 16:36:46.702870 +0100s XNYS 01068796324TRLO1
100 81.88 20240520 16:38:09.092360 +0100s XNYS 01068797023TRLO1
44 81.87 20240520 16:09:25.860182 +0100s XNYS 01068778001TRLO1
100 81.87 20240520 16:10:52.178018 +0100s XNYS 01068778868TRLO1
7 81.87 20240520 16:38:22.370687 +0100s XNYS 01068797087TRLO1
93 81.87 20240520 16:38:22.396232 +0100s XNYS 01068797088TRLO1
81 81.87 20240520 16:40:08.600299 +0100s XNYS 01068797552TRLO1
100 81.87 20240520 16:42:10.944078 +0100s XNYS 01068798242TRLO1
56 81.86 20240520 16:09:25.942900 +0100s XNYS 01068778002TRLO1
100 81.86 20240520 16:09:43.340003 +0100s XNYS 01068778140TRLO1
100 81.86 20240520 16:10:05.237586 +0100s XNYS 01068778452TRLO1
100 81.86 20240520 16:27:10.742620 +0100s XNYS 01068790860TRLO1
100 81.86 20240520 16:40:12.662358 +0100s XNYS 01068797564TRLO1
53 81.85 20240520 16:27:12.002271 +0100s XNYS 01068790871TRLO1
47 81.85 20240520 16:27:22.515206 +0100s XNYS 01068790933TRLO1
100 81.85 20240520 16:30:01.249813 +0100s XNYS 01068792702TRLO1
100 81.85 20240520 16:33:05.918463 +0100s XNYS 01068793725TRLO1
100 81.85 20240520 16:42:22.228245 +0100s XNYS 01068798318TRLO1
100 81.84 20240520 16:05:33.410557 +0100s XNYS 01068776043TRLO1
100 81.84 20240520 16:06:14.994625 +0100s XNYS 01068776519TRLO1
100 81.84 20240520 16:13:52.929732 +0100s XNYS 01068780991TRLO1
100 81.84 20240520 16:27:49.503961 +0100s XNYS 01068791121TRLO1
90 81.84 20240520 16:32:30.068320 +0100s XNYS 01068793612TRLO1
10 81.84 20240520 16:32:31.923864 +0100s XNYS 01068793615TRLO1
100 81.84 20240520 16:40:22.077229 +0100s XNYS 01068797630TRLO1
100 81.83 20240520 16:05:34.976930 +0100s XNYS 01068776054TRLO1
100 81.83 20240520 16:35:44.205350 +0100s XNYS 01068796000TRLO1
100 81.83 20240520 17:05:48.834678 +0100s XNYS 01068804730TRLO1
100 81.82 20240520 14:48:08.362306 +0100s XNYS 01068720792TRLO1
65 81.82 20240520 14:49:02.742110 +0100s XNYS 01068721544TRLO1
135 81.82 20240520 14:49:26.526269 +0100s XNYS 01068721891TRLO1
198 81.82 20240520 14:49:52.920220 +0100s XNYS 01068722386TRLO1
100 81.82 20240520 15:18:11.989195 +0100s XNYS 01068742101TRLO1
100 81.82 20240520 16:04:04.971981 +0100s XNYS 01068774877TRLO1
100 81.82 20240520 16:35:22.988457 +0100s XNYS 01068795519TRLO1
100 81.82 20240520 16:43:01.329641 +0100s XNYS 01068798471TRLO1
100 81.82 20240520 17:05:04.470594 +0100s XNYS 01068803838TRLO1
100 81.82 20240520 17:06:09.010583 +0100s XNYS 01068804895TRLO1
20 81.81 20240520 14:30:26.462425 +0100s XNYS 01068698985TRLO1
100 81.81 20240520 15:24:37.666685 +0100s XNYS 01068746897TRLO1
100 81.81 20240520 16:04:29.966018 +0100s XNYS 01068775216TRLO1
100 81.81 20240520 16:25:00.053456 +0100s XNYS 01068789267TRLO1
100 81.81 20240520 16:25:40.752528 +0100s XNYS 01068789803TRLO1
100 81.81 20240520 16:26:19.410336 +0100s XNYS 01068790235TRLO1
100 81.81 20240520 16:26:31.757528 +0100s XNYS 01068790381TRLO1
60 81.81 20240520 16:43:30.081091 +0100s XNYS 01068798628TRLO1
100 81.81 20240520 17:06:13.657547 +0100s XNYS 01068804918TRLO1
200 81.8 20240520 14:47:36.634271 +0100s XNYS 01068720218TRLO1
2 81.8 20240520 14:49:52.992691 +0100s XNYS 01068722387TRLO1
100 81.8 20240520 15:17:26.020990 +0100s XNYS 01068741672TRLO1
100 81.8 20240520 16:04:35.723265 +0100s XNYS 01068775289TRLO1
100 81.8 20240520 16:15:31.100267 +0100s XNYS 01068782320TRLO1
100 81.8 20240520 16:17:53.846354 +0100s XNYS 01068784137TRLO1
100 81.8 20240520 16:18:00.703251 +0100s XNYS 01068784228TRLO1
100 81.8 20240520 16:28:23.222665 +0100s XNYS 01068791386TRLO1
90 81.8 20240520 17:03:00.270951 +0100s XNYS 01068803098TRLO1
100 81.8 20240520 17:03:56.239326 +0100s XNYS 01068803534TRLO1
24 81.8 20240520 17:06:27.887771 +0100s XNYS 01068805159TRLO1
34 81.8 20240520 17:06:36.473058 +0100s XNYS 01068805211TRLO1
100 81.79 20240520 14:50:21.034940 +0100s XNYS 01068722899TRLO1
100 81.79 20240520 15:14:48.151097 +0100s XNYS 01068740125TRLO1
100 81.79 20240520 15:14:50.382089 +0100s XNYS 01068740135TRLO1
100 81.79 20240520 15:14:51.965602 +0100s XNYS 01068740150TRLO1
100 81.79 20240520 15:22:34.503254 +0100s XNYS 01068745295TRLO1
100 81.79 20240520 15:22:48.817372 +0100s XNYS 01068745410TRLO1
100 81.79 20240520 15:24:44.229529 +0100s XNYS 01068747049TRLO1
100 81.79 20240520 16:03:25.159889 +0100s XNYS 01068774323TRLO1
90 81.79 20240520 16:05:03.115600 +0100s XNYS 01068775698TRLO1
10 81.79 20240520 16:05:15.126681 +0100s XNYS 01068775773TRLO1
100 81.79 20240520 16:20:17.436379 +0100s XNYS 01068786009TRLO1
100 81.79 20240520 16:20:29.102945 +0100s XNYS 01068786090TRLO1
100 81.79 20240520 16:21:39.442187 +0100s XNYS 01068786912TRLO1
40 81.79 20240520 16:43:44.680477 +0100s XNYS 01068798679TRLO1
100 81.79 20240520 16:44:25.449465 +0100s XNYS 01068798792TRLO1
42 81.79 20240520 17:07:21.103831 +0100s XNYS 01068807174TRLO1
100 81.79 20240520 17:08:23.689813 +0100s XNYS 01068807704TRLO1
100 81.79 20240520 17:09:13.625820 +0100s XNYS 01068808074TRLO1
58 81.78 20240520 14:45:41.576214 +0100s XNYS 01068717681TRLO1
100 81.78 20240520 15:16:43.660429 +0100s XNYS 01068741048TRLO1
100 81.78 20240520 15:16:57.553675 +0100s XNYS 01068741194TRLO1
100 81.78 20240520 15:18:17.159541 +0100s XNYS 01068742136TRLO1
100 81.78 20240520 15:18:35.169283 +0100s XNYS 01068742266TRLO1
34 81.78 20240520 15:18:40.500481 +0100s XNYS 01068742384TRLO1
66 81.78 20240520 15:19:30.277631 +0100s XNYS 01068742949TRLO1
100 81.78 20240520 15:21:37.622244 +0100s XNYS 01068744529TRLO1
100 81.78 20240520 15:21:38.794363 +0100s XNYS 01068744564TRLO1
100 81.78 20240520 15:21:46.642500 +0100s XNYS 01068744618TRLO1
100 81.78 20240520 15:21:53.341374 +0100s XNYS 01068744731TRLO1
100 81.78 20240520 16:03:31.077542 +0100s XNYS 01068774366TRLO1
100 81.78 20240520 16:03:38.466325 +0100s XNYS 01068774474TRLO1
100 81.78 20240520 16:14:45.959445 +0100s XNYS 01068781643TRLO1
100 81.78 20240520 16:19:30.659396 +0100s XNYS 01068785376TRLO1
36 81.78 20240520 16:21:40.873104 +0100s XNYS 01068786949TRLO1
64 81.78 20240520 16:22:03.725612 +0100s XNYS 01068787185TRLO1
100 81.78 20240520 16:22:26.924320 +0100s XNYS 01068787543TRLO1
100 81.78 20240520 16:47:50.098463 +0100s XNYS 01068799762TRLO1
100 81.78 20240520 16:51:26.744854 +0100s XNYS 01068800686TRLO1
10 81.78 20240520 17:01:30.693058 +0100s XNYS 01068802735TRLO1
100 81.78 20240520 17:09:34.724560 +0100s XNYS 01068808385TRLO1
142 81.77 20240520 14:46:08.416240 +0100s XNYS 01068718199TRLO1
200 81.77 20240520 14:51:28.652586 +0100s XNYS 01068724008TRLO1
100 81.77 20240520 15:08:55.247355 +0100s XNYS 01068736684TRLO1
100 81.77 20240520 15:15:23.424451 +0100s XNYS 01068740414TRLO1
100 81.77 20240520 15:19:48.375270 +0100s XNYS 01068743083TRLO1
100 81.77 20240520 15:24:48.289852 +0100s XNYS 01068747084TRLO1
100 81.77 20240520 16:00:02.034727 +0100s XNYS 01068772279TRLO1
86 81.77 20240520 16:02:37.376369 +0100s XNYS 01068773723TRLO1
100 81.77 20240520 16:04:41.516441 +0100s XNYS 01068775373TRLO1
100 81.77 20240520 16:23:04.083003 +0100s XNYS 01068787930TRLO1
100 81.77 20240520 16:44:54.674438 +0100s XNYS 01068798905TRLO1
100 81.77 20240520 16:47:52.224587 +0100s XNYS 01068799764TRLO1
100 81.77 20240520 16:48:16.332254 +0100s XNYS 01068799884TRLO1
100 81.77 20240520 16:49:47.058357 +0100s XNYS 01068800219TRLO1
100 81.77 20240520 16:49:57.008558 +0100s XNYS 01068800315TRLO1
100 81.77 20240520 16:53:04.425927 +0100s XNYS 01068801140TRLO1
100 81.77 20240520 16:54:30.124729 +0100s XNYS 01068801362TRLO1
100 81.77 20240520 17:10:16.700454 +0100s XNYS 01068808565TRLO1
100 81.77 20240520 19:47:53.534621 +0100s XNYS 01068837215TRLO1
100 81.77 20240520 20:34:24.462729 +0100s XNYS 01068848445TRLO1
100 81.76 20240520 15:15:53.570427 +0100s XNYS 01068740722TRLO1
100 81.76 20240520 15:58:24.281737 +0100s XNYS 01068770505TRLO1
100 81.76 20240520 16:04:44.069580 +0100s XNYS 01068775430TRLO1
100 81.76 20240520 16:04:44.873070 +0100s XNYS 01068775442TRLO1
100 81.76 20240520 16:04:46.589715 +0100s XNYS 01068775470TRLO1
100 81.76 20240520 16:45:39.017977 +0100s XNYS 01068799133TRLO1
100 81.76 20240520 16:54:56.337092 +0100s XNYS 01068801451TRLO1
50 81.76 20240520 16:55:10.291913 +0100s XNYS 01068801542TRLO1
100 81.76 20240520 17:10:56.534540 +0100s XNYS 01068808686TRLO1
100 81.76 20240520 19:44:15.036494 +0100s XNYS 01068836511TRLO1
100 81.76 20240520 19:48:43.038715 +0100s XNYS 01068837299TRLO1
100 81.76 20240520 20:09:37.513479 +0100s XNYS 01068840664TRLO1
100 81.76 20240520 20:34:38.402399 +0100s XNYS 01068848561TRLO1
100 81.75 20240520 15:10:07.453373 +0100s XNYS 01068737305TRLO1
100 81.75 20240520 16:00:07.147103 +0100s XNYS 01068772407TRLO1
100 81.75 20240520 16:00:35.440468 +0100s XNYS 01068772613TRLO1
131 81.75 20240520 16:00:46.969361 +0100s XNYS 01068772669TRLO1
69 81.75 20240520 16:00:51.312411 +0100s XNYS 01068772682TRLO1
100 81.75 20240520 16:16:02.614314 +0100s XNYS 01068782615TRLO1
88 81.75 20240520 17:11:14.774528 +0100s XNYS 01068808778TRLO1
12 81.75 20240520 17:11:22.988580 +0100s XNYS 01068808806TRLO1
100 81.75 20240520 19:49:59.497527 +0100s XNYS 01068837492TRLO1
99 81.75 20240520 19:51:19.021122 +0100s XNYS 01068837691TRLO1
100 81.75 20240520 19:52:10.055854 +0100s XNYS 01068837884TRLO1
100 81.75 20240520 19:58:55.044427 +0100s XNYS 01068839068TRLO1
100 81.75 20240520 19:58:57.195158 +0100s XNYS 01068839071TRLO1
100 81.75 20240520 19:59:18.214332 +0100s XNYS 01068839120TRLO1
100 81.75 20240520 20:10:05.087648 +0100s XNYS 01068840721TRLO1
100 81.75 20240520 20:10:46.632158 +0100s XNYS 01068840801TRLO1
100 81.75 20240520 20:10:48.984851 +0100s XNYS 01068840812TRLO1
100 81.75 20240520 20:11:39.007485 +0100s XNYS 01068841158TRLO1
100 81.75 20240520 20:14:05.128305 +0100s XNYS 01068841489TRLO1
200 81.75 20240520 20:15:47.917060 +0100s XNYS 01068841700TRLO1
100 81.75 20240520 20:16:10.344059 +0100s XNYS 01068841827TRLO1
100 81.75 20240520 20:35:30.071077 +0100s XNYS 01068848980TRLO1
100 81.75 20240520 20:35:34.467249 +0100s XNYS 01068849048TRLO1
100 81.74 20240520 14:44:24.734053 +0100s XNYS 01068716196TRLO1
100 81.74 20240520 15:10:16.222323 +0100s XNYS 01068737358TRLO1
100 81.74 20240520 15:24:56.196110 +0100s XNYS 01068747218TRLO1
100 81.74 20240520 16:01:38.303734 +0100s XNYS 01068773185TRLO1
100 81.74 20240520 16:16:43.977940 +0100s XNYS 01068783130TRLO1
50 81.74 20240520 16:55:26.736488 +0100s XNYS 01068801578TRLO1
200 81.74 20240520 17:12:01.604371 +0100s XNYS 01068808883TRLO1
100 81.74 20240520 19:44:42.342998 +0100s XNYS 01068836685TRLO1
100 81.74 20240520 19:46:24.977861 +0100s XNYS 01068836942TRLO1
100 81.74 20240520 20:11:16.219931 +0100s XNYS 01068840881TRLO1
100 81.74 20240520 20:17:55.100314 +0100s XNYS 01068842294TRLO1
100 81.74 20240520 20:34:40.938829 +0100s XNYS 01068848570TRLO1
100 81.74 20240520 20:35:08.567143 +0100s XNYS 01068848809TRLO1
100 81.74 20240520 20:35:37.118425 +0100s XNYS 01068849066TRLO1
200 81.73 20240520 14:58:42.732303 +0100s XNYS 01068728890TRLO1
100 81.73 20240520 15:08:57.570738 +0100s XNYS 01068736707TRLO1
100 81.73 20240520 15:10:22.526076 +0100s XNYS 01068737449TRLO1
100 81.73 20240520 15:10:26.300640 +0100s XNYS 01068737538TRLO1
100 81.73 20240520 15:11:05.794537 +0100s XNYS 01068738086TRLO1
100 81.73 20240520 15:11:16.891900 +0100s XNYS 01068738247TRLO1
14 81.73 20240520 16:01:43.601298 +0100s XNYS 01068773257TRLO1
100 81.73 20240520 16:55:34.627227 +0100s XNYS 01068801588TRLO1
100 81.73 20240520 16:56:50.205807 +0100s XNYS 01068801803TRLO1
100 81.73 20240520 17:12:06.073777 +0100s XNYS 01068808969TRLO1
100 81.73 20240520 19:46:33.864834 +0100s XNYS 01068836978TRLO1
32 81.73 20240520 19:50:03.177800 +0100s XNYS 01068837502TRLO1
68 81.73 20240520 19:50:09.488721 +0100s XNYS 01068837517TRLO1
1 81.73 20240520 19:51:13.283745 +0100s XNYS 01068837678TRLO1
100 81.73 20240520 19:59:50.975645 +0100s XNYS 01068839205TRLO1
100 81.73 20240520 20:12:42.426270 +0100s XNYS 01068841352TRLO1
100 81.73 20240520 20:18:05.884138 +0100s XNYS 01068842316TRLO1
100 81.73 20240520 20:35:20.577801 +0100s XNYS 01068848937TRLO1
100 81.73 20240520 20:36:00.267061 +0100s XNYS 01068849199TRLO1
6 81.72 20240520 14:30:33.358122 +0100s XNYS 01068699234TRLO1
100 81.72 20240520 15:08:45.144345 +0100s XNYS 01068736535TRLO1
100 81.72 20240520 15:09:37.818198 +0100s XNYS 01068737135TRLO1
100 81.72 20240520 15:11:37.358233 +0100s XNYS 01068738432TRLO1
100 81.72 20240520 15:25:22.616603 +0100s XNYS 01068747555TRLO1
100 81.72 20240520 15:59:13.180385 +0100s XNYS 01068771227TRLO1
100 81.72 20240520 15:59:17.447038 +0100s XNYS 01068771280TRLO1
100 81.72 20240520 15:59:36.658125 +0100s XNYS 01068771932TRLO1
100 81.72 20240520 16:00:12.801748 +0100s XNYS 01068772460TRLO1
100 81.72 20240520 17:12:08.121224 +0100s XNYS 01068808984TRLO1
100 81.72 20240520 19:50:12.041549 +0100s XNYS 01068837530TRLO1
100 81.72 20240520 19:50:31.066750 +0100s XNYS 01068837564TRLO1
100 81.72 20240520 19:52:41.231565 +0100s XNYS 01068837979TRLO1
100 81.72 20240520 20:18:16.195806 +0100s XNYS 01068842391TRLO1
100 81.72 20240520 20:31:21.516974 +0100s XNYS 01068846910TRLO1
100 81.72 20240520 20:32:02.971943 +0100s XNYS 01068847334TRLO1
100 81.72 20240520 20:36:12.320494 +0100s XNYS 01068849305TRLO1
100 81.72 20240520 20:38:31.459140 +0100s XNYS 01068850271TRLO1
100 81.72 20240520 20:38:35.430466 +0100s XNYS 01068850286TRLO1
200 81.71 20240520 14:47:21.944342 +0100s XNYS 01068719996TRLO1
100 81.71 20240520 14:59:06.716220 +0100s XNYS 01068729282TRLO1
100 81.71 20240520 15:12:03.627347 +0100s XNYS 01068738620TRLO1
10 81.71 20240520 15:13:09.190287 +0100s XNYS 01068739241TRLO1
71 81.71 20240520 16:57:02.303920 +0100s XNYS 01068801813TRLO1
29 81.71 20240520 16:57:31.494973 +0100s XNYS 01068801967TRLO1
100 81.71 20240520 19:53:14.671727 +0100s XNYS 01068838032TRLO1
100 81.71 20240520 19:59:35.030679 +0100s XNYS 01068839148TRLO1
100 81.71 20240520 19:59:52.047439 +0100s XNYS 01068839211TRLO1
100 81.71 20240520 20:18:21.401174 +0100s XNYS 01068842405TRLO1
100 81.71 20240520 20:19:15.609235 +0100s XNYS 01068842633TRLO1
100 81.71 20240520 20:32:17.517886 +0100s XNYS 01068847523TRLO1
100 81.71 20240520 20:36:27.449834 +0100s XNYS 01068849361TRLO1
100 81.71 20240520 20:38:40.266178 +0100s XNYS 01068850378TRLO1
100 81.7 20240520 14:51:35.466376 +0100s XNYS 01068724094TRLO1
300 81.7 20240520 14:55:40.357045 +0100s XNYS 01068726946TRLO1
100 81.7 20240520 15:09:02.210441 +0100s XNYS 01068736767TRLO1
90 81.7 20240520 15:12:38.981497 +0100s XNYS 01068738923TRLO1
100 81.7 20240520 15:13:23.201589 +0100s XNYS 01068739364TRLO1
64 81.7 20240520 17:12:33.309242 +0100s XNYS 01068809079TRLO1
89 81.7 20240520 19:37:42.888346 +0100s XNYS 01068835334TRLO1
100 81.7 20240520 19:37:57.898549 +0100s XNYS 01068835367TRLO1
100 81.7 20240520 19:38:42.462769 +0100s XNYS 01068835434TRLO1
100 81.7 20240520 20:33:00.530780 +0100s XNYS 01068847814TRLO1
100 81.7 20240520 20:36:49.637168 +0100s XNYS 01068849483TRLO1
100 81.7 20240520 20:38:07.259444 +0100s XNYS 01068850035TRLO1
100 81.7 20240520 20:39:23.914925 +0100s XNYS 01068850745TRLO1
100 81.69 20240520 14:43:56.871960 +0100s XNYS 01068715910TRLO1
100 81.69 20240520 15:08:36.153719 +0100s XNYS 01068736458TRLO1
100 81.69 20240520 16:59:48.580447 +0100s XNYS 01068802456TRLO1
36 81.69 20240520 17:12:51.164692 +0100s XNYS 01068809196TRLO1
6 81.69 20240520 17:13:37.193957 +0100s XNYS 01068809315TRLO1
11 81.69 20240520 19:37:52.967912 +0100s XNYS 01068835352TRLO1
100 81.69 20240520 19:39:02.566520 +0100s XNYS 01068835508TRLO1
100 81.69 20240520 19:57:50.086207 +0100s XNYS 01068838767TRLO1
200 81.69 20240520 20:00:05.118358 +0100s XNYS 01068839252TRLO1
100 81.69 20240520 20:00:12.076214 +0100s XNYS 01068839274TRLO1
100 81.69 20240520 20:00:41.327763 +0100s XNYS 01068839348TRLO1
100 81.69 20240520 20:19:56.808130 +0100s XNYS 01068842790TRLO1
82 81.69 20240520 20:30:26.519220 +0100s XNYS 01068846531TRLO1
26 81.69 20240520 20:43:51.989291 +0100s XNYS 01068853215TRLO1
574 81.69 20240520 20:44:12.652559 +0100s XNYS 01068853382TRLO1
400 81.68 20240520 14:57:56.980487 +0100s XNYS 01068728505TRLO1
100 81.68 20240520 15:58:23.575189 +0100s XNYS 01068770503TRLO1
100 81.68 20240520 19:53:28.380950 +0100s XNYS 01068838117TRLO1
100 81.68 20240520 20:22:16.821983 +0100s XNYS 01068843738TRLO1
97 81.68 20240520 20:28:39.806460 +0100s XNYS 01068845839TRLO1
100 81.68 20240520 20:33:21.109231 +0100s XNYS 01068848037TRLO1
100 81.67 20240520 14:30:41.533926 +0100s XNYS 01068699536TRLO1
100 81.67 20240520 14:34:32.088741 +0100s XNYS 01068706070TRLO1
200 81.67 20240520 15:07:49.931042 +0100s XNYS 01068735935TRLO1
100 81.67 20240520 15:25:44.780993 +0100s XNYS 01068747729TRLO1
88 81.67 20240520 15:57:51.830558 +0100s XNYS 01068770222TRLO1
94 81.67 20240520 17:13:08.456497 +0100s XNYS 01068809265TRLO1
100 81.67 20240520 17:13:47.149977 +0100s XNYS 01068809368TRLO1
100 81.67 20240520 17:14:35.807194 +0100s XNYS 01068809676TRLO1
100 81.67 20240520 17:15:15.623445 +0100s XNYS 01068809762TRLO1
100 81.67 20240520 17:16:11.941897 +0100s XNYS 01068809964TRLO1
100 81.67 20240520 17:26:57.146099 +0100s XNYS 01068812195TRLO1
100 81.67 20240520 19:39:32.400383 +0100s XNYS 01068835566TRLO1
100 81.67 20240520 20:01:42.040352 +0100s XNYS 01068839510TRLO1
100 81.67 20240520 20:03:07.185041 +0100s XNYS 01068839784TRLO1
100 81.67 20240520 20:20:05.353160 +0100s XNYS 01068842883TRLO1
100 81.67 20240520 20:22:58.187216 +0100s XNYS 01068843925TRLO1
100 81.67 20240520 20:29:09.124826 +0100s XNYS 01068846008TRLO1
100 81.67 20240520 20:39:30.912257 +0100s XNYS 01068850825TRLO1
100 81.66 20240520 14:33:22.885684 +0100s XNYS 01068704319TRLO1
100 81.66 20240520 14:42:49.108265 +0100s XNYS 01068714797TRLO1
37 81.66 20240520 14:59:28.977548 +0100s XNYS 01068729664TRLO1
200 81.66 20240520 15:05:28.952049 +0100s XNYS 01068733999TRLO1
370 81.66 20240520 15:06:47.599707 +0100s XNYS 01068735308TRLO1
16 81.66 20240520 15:27:12.441976 +0100s XNYS 01068748760TRLO1
84 81.66 20240520 15:27:19.003358 +0100s XNYS 01068748787TRLO1
12 81.66 20240520 15:57:27.263379 +0100s XNYS 01068769872TRLO1
100 81.66 20240520 17:27:44.528357 +0100s XNYS 01068812426TRLO1
100 81.66 20240520 19:40:15.221819 +0100s XNYS 01068835634TRLO1
100 81.66 20240520 19:55:18.120000 +0100s XNYS 01068838522TRLO1
100 81.66 20240520 20:00:50.642452 +0100s XNYS 01068839369TRLO1
100 81.66 20240520 20:02:16.326571 +0100s XNYS 01068839583TRLO1
200 81.66 20240520 20:04:19.304290 +0100s XNYS 01068839982TRLO1
100 81.66 20240520 20:04:32.321079 +0100s XNYS 01068840003TRLO1
100 81.66 20240520 20:20:05.925535 +0100s XNYS 01068842889TRLO1
100 81.66 20240520 20:23:49.610835 +0100s XNYS 01068844289TRLO1
100 81.66 20240520 20:29:21.154397 +0100s XNYS 01068846059TRLO1
18 81.66 20240520 20:29:40.035917 +0100s XNYS 01068846185TRLO1
100 81.66 20240520 20:39:35.029317 +0100s XNYS 01068850856TRLO1
100 81.66 20240520 20:44:17.609338 +0100s XNYS 01068853399TRLO1
50 81.65 20240520 14:30:56.549169 +0100s XNYS 01068700005TRLO1
100 81.65 20240520 14:34:06.603947 +0100s XNYS 01068705645TRLO1
13 81.65 20240520 14:59:35.121623 +0100s XNYS 01068729738TRLO1
100 81.65 20240520 14:59:45.350697 +0100s XNYS 01068729808TRLO1
99 81.65 20240520 15:00:59.303755 +0100s XNYS 01068730659TRLO1
30 81.65 20240520 15:06:15.789721 +0100s XNYS 01068734557TRLO1
100 81.65 20240520 15:33:52.344030 +0100s XNYS 01068752963TRLO1
100 81.65 20240520 17:27:51.854056 +0100s XNYS 01068812449TRLO1
100 81.65 20240520 19:40:22.178026 +0100s XNYS 01068835638TRLO1
100 81.65 20240520 19:41:21.945442 +0100s XNYS 01068835782TRLO1
31 81.65 20240520 19:55:28.772449 +0100s XNYS 01068838544TRLO1
69 81.65 20240520 19:55:35.758802 +0100s XNYS 01068838550TRLO1
100 81.65 20240520 19:55:47.267341 +0100s XNYS 01068838598TRLO1
100 81.65 20240520 20:01:00.515853 +0100s XNYS 01068839397TRLO1
92 81.65 20240520 20:02:26.428697 +0100s XNYS 01068839598TRLO1
8 81.65 20240520 20:02:27.462732 +0100s XNYS 01068839600TRLO1
100 81.65 20240520 20:20:58.632676 +0100s XNYS 01068843227TRLO1
100 81.65 20240520 20:24:03.099668 +0100s XNYS 01068844404TRLO1
100 81.65 20240520 20:40:02.238094 +0100s XNYS 01068851093TRLO1
500 81.65 20240520 20:43:20.912371 +0100s XNYS 01068852939TRLO1
100 81.64 20240520 14:43:27.643893 +0100s XNYS 01068715376TRLO1
52 81.64 20240520 14:51:42.422123 +0100s XNYS 01068724185TRLO1
100 81.64 20240520 14:56:14.231299 +0100s XNYS 01068727486TRLO1
100 81.64 20240520 15:01:06.577296 +0100s XNYS 01068730814TRLO1
100 81.64 20240520 15:02:29.324630 +0100s XNYS 01068731971TRLO1
100 81.64 20240520 15:26:12.872434 +0100s XNYS 01068748160TRLO1
100 81.64 20240520 17:21:07.005616 +0100s XNYS 01068811082TRLO1
100 81.64 20240520 17:23:57.568923 +0100s XNYS 01068811679TRLO1
100 81.64 20240520 17:27:55.375412 +0100s XNYS 01068812461TRLO1
17 81.64 20240520 19:35:27.466913 +0100s XNYS 01068834988TRLO1
100 81.64 20240520 19:41:07.812003 +0100s XNYS 01068835736TRLO1
58 81.64 20240520 20:04:49.517724 +0100s XNYS 01068840038TRLO1
100 81.64 20240520 20:20:08.059859 +0100s XNYS 01068842905TRLO1
100 81.64 20240520 20:20:10.678058 +0100s XNYS 01068842918TRLO1
100 81.64 20240520 20:40:21.380472 +0100s XNYS 01068851199TRLO1
50 81.63 20240520 14:59:34.831049 +0100s XNYS 01068729735TRLO1
1 81.63 20240520 14:59:59.856845 +0100s XNYS 01068729962TRLO1
100 81.63 20240520 15:02:02.702407 +0100s XNYS 01068731579TRLO1
100 81.63 20240520 15:03:51.013250 +0100s XNYS 01068732895TRLO1
63 81.63 20240520 15:32:03.990394 +0100s XNYS 01068751679TRLO1
100 81.63 20240520 15:33:12.343893 +0100s XNYS 01068752546TRLO1
50 81.63 20240520 15:37:07.567809 +0100s XNYS 01068755139TRLO1
22 81.63 20240520 15:56:05.432163 +0100s XNYS 01068768942TRLO1
100 81.63 20240520 17:16:43.182082 +0100s XNYS 01068810022TRLO1
40 81.63 20240520 17:18:04.792776 +0100s XNYS 01068810400TRLO1
60 81.63 20240520 17:18:05.783940 +0100s XNYS 01068810402TRLO1
100 81.63 20240520 17:18:38.129331 +0100s XNYS 01068810521TRLO1
100 81.63 20240520 17:19:33.653042 +0100s XNYS 01068810844TRLO1
100 81.63 20240520 17:25:01.563984 +0100s XNYS 01068811849TRLO1
83 81.63 20240520 19:36:35.386038 +0100s XNYS 01068835126TRLO1
100 81.63 20240520 19:37:14.657943 +0100s XNYS 01068835253TRLO1
100 81.63 20240520 20:24:38.076197 +0100s XNYS 01068844538TRLO1
3 81.63 20240520 20:25:44.105552 +0100s XNYS 01068844839TRLO1
100 81.63 20240520 20:40:06.201535 +0100s XNYS 01068851116TRLO1
100 81.63 20240520 20:40:08.250428 +0100s XNYS 01068851123TRLO1
100 81.63 20240520 20:40:32.663739 +0100s XNYS 01068851289TRLO1
200 81.63 20240520 20:42:18.477049 +0100s XNYS 01068852354TRLO1
100 81.63 20240520 20:44:38.684896 +0100s XNYS 01068853538TRLO1
50 81.62 20240520 14:30:59.103458 +0100s XNYS 01068700118TRLO1
51 81.62 20240520 14:36:33.688649 +0100s XNYS 01068708640TRLO1
49 81.62 20240520 14:36:37.186976 +0100s XNYS 01068708745TRLO1
100 81.62 20240520 14:37:48.506771 +0100s XNYS 01068710539TRLO1
1 81.62 20240520 14:52:06.862098 +0100s XNYS 01068724573TRLO1
100 81.62 20240520 15:04:16.341606 +0100s XNYS 01068733206TRLO1
100 81.62 20240520 15:27:49.678390 +0100s XNYS 01068749092TRLO1
100 81.62 20240520 15:34:53.216378 +0100s XNYS 01068753571TRLO1
100 81.62 20240520 15:36:25.729737 +0100s XNYS 01068754567TRLO1
60 81.62 20240520 15:36:29.152494 +0100s XNYS 01068754650TRLO1
40 81.62 20240520 15:36:30.171732 +0100s XNYS 01068754661TRLO1
100 81.62 20240520 15:36:31.879361 +0100s XNYS 01068754684TRLO1
50 81.62 20240520 15:37:23.351384 +0100s XNYS 01068755270TRLO1
100 81.62 20240520 17:20:05.976276 +0100s XNYS 01068810933TRLO1
100 81.62 20240520 19:26:06.620166 +0100s XNYS 01068833748TRLO1
100 81.62 20240520 20:05:49.035285 +0100s XNYS 01068840140TRLO1
100 81.62 20240520 20:24:44.195202 +0100s XNYS 01068844563TRLO1
100 81.62 20240520 20:40:51.418877 +0100s XNYS 01068851451TRLO1
100 81.61 20240520 14:32:12.733777 +0100s XNYS 01068702046TRLO1
100 81.61 20240520 14:38:30.939663 +0100s XNYS 01068711130TRLO1
47 81.61 20240520 14:52:06.875537 +0100s XNYS 01068724574TRLO1
100 81.61 20240520 15:03:03.439069 +0100s XNYS 01068732440TRLO1
100 81.61 20240520 15:03:19.737549 +0100s XNYS 01068732558TRLO1
92 81.61 20240520 15:29:56.014178 +0100s XNYS 01068750427TRLO1
100 81.61 20240520 15:37:45.174627 +0100s XNYS 01068755425TRLO1
100 81.61 20240520 15:38:30.661413 +0100s XNYS 01068755872TRLO1
100 81.61 20240520 17:22:38.789817 +0100s XNYS 01068811493TRLO1
100 81.61 20240520 17:22:57.427166 +0100s XNYS 01068811557TRLO1
100 81.61 20240520 19:26:51.624492 +0100s XNYS 01068833829TRLO1
42 81.61 20240520 20:05:09.613945 +0100s XNYS 01068840075TRLO1
100 81.61 20240520 20:44:56.797151 +0100s XNYS 01068853665TRLO1
100 81.61 20240520 20:46:06.734019 +0100s XNYS 01068854437TRLO1
100 81.6 20240520 14:52:11.660973 +0100s XNYS 01068724615TRLO1
37 81.6 20240520 15:31:22.929563 +0100s XNYS 01068751247TRLO1
100 81.6 20240520 15:36:54.556827 +0100s XNYS 01068754966TRLO1
50 81.6 20240520 15:49:31.604194 +0100s XNYS 01068764187TRLO1
100 81.6 20240520 17:29:34.626564 +0100s XNYS 01068812746TRLO1
100 81.59 20240520 14:31:01.427067 +0100s XNYS 01068700202TRLO1
100 81.59 20240520 14:35:46.856433 +0100s XNYS 01068707651TRLO1
100 81.59 20240520 15:35:35.542621 +0100s XNYS 01068754087TRLO1
44 81.59 20240520 15:39:16.415106 +0100s XNYS 01068756348TRLO1
50 81.59 20240520 15:50:11.780443 +0100s XNYS 01068764601TRLO1
100 81.59 20240520 15:50:26.480469 +0100s XNYS 01068764676TRLO1
100 81.59 20240520 15:54:17.522599 +0100s XNYS 01068767736TRLO1
100 81.59 20240520 17:28:42.973216 +0100s XNYS 01068812644TRLO1
100 81.59 20240520 19:22:32.179652 +0100s XNYS 01068833247TRLO1
100 81.59 20240520 19:26:56.445748 +0100s XNYS 01068833843TRLO1
100 81.58 20240520 15:28:22.955208 +0100s XNYS 01068749511TRLO1
100 81.58 20240520 15:54:20.654995 +0100s XNYS 01068767768TRLO1
100 81.58 20240520 19:22:52.300847 +0100s XNYS 01068833327TRLO1
100 81.58 20240520 19:23:09.405939 +0100s XNYS 01068833387TRLO1
100 81.58 20240520 19:25:24.618478 +0100s XNYS 01068833645TRLO1
100 81.57 20240520 15:30:40.133344 +0100s XNYS 01068750865TRLO1
10 81.57 20240520 15:39:37.699528 +0100s XNYS 01068756608TRLO1
100 81.57 20240520 15:48:55.566518 +0100s XNYS 01068763684TRLO1
78 81.57 20240520 15:54:54.333718 +0100s XNYS 01068768002TRLO1
100 81.57 20240520 17:39:36.570728 +0100s XNYS 01068815103TRLO1
100 81.57 20240520 19:24:03.380807 +0100s XNYS 01068833523TRLO1
100 81.57 20240520 19:24:58.417029 +0100s XNYS 01068833589TRLO1
100 81.57 20240520 19:27:03.662602 +0100s XNYS 01068833864TRLO1
100 81.57 20240520 19:35:15.455586 +0100s XNYS 01068834970TRLO1
100 81.56 20240520 14:32:12.841579 +0100s XNYS 01068702053TRLO1
100 81.56 20240520 14:42:13.356159 +0100s XNYS 01068714358TRLO1
100 81.56 20240520 15:28:28.969962 +0100s XNYS 01068749594TRLO1
148 81.56 20240520 15:29:21.431561 +0100s XNYS 01068750132TRLO1
852 81.56 20240520 15:29:27.751796 +0100s XNYS 01068750173TRLO1
100 81.56 20240520 15:29:27.762937 +0100s XNYS 01068750174TRLO1
46 81.56 20240520 15:40:26.851837 +0100s XNYS 01068757042TRLO1
100 81.56 20240520 15:40:38.128306 +0100s XNYS 01068757371TRLO1
100 81.56 20240520 15:41:57.183428 +0100s XNYS 01068758418TRLO1
100 81.56 20240520 15:53:14.179886 +0100s XNYS 01068767210TRLO1
100 81.56 20240520 17:39:48.176852 +0100s XNYS 01068815171TRLO1
16 81.56 20240520 19:34:36.435143 +0100s XNYS 01068834874TRLO1
100 81.55 20240520 14:38:15.611530 +0100s XNYS 01068710930TRLO1
100 81.55 20240520 14:52:29.209060 +0100s XNYS 01068724750TRLO1
100 81.55 20240520 14:53:50.917825 +0100s XNYS 01068725720TRLO1
100 81.55 20240520 15:50:43.524311 +0100s XNYS 01068764809TRLO1
100 81.55 20240520 17:37:13.745303 +0100s XNYS 01068814266TRLO1
100 81.55 20240520 17:42:12.241180 +0100s XNYS 01068815784TRLO1
100 81.55 20240520 19:20:26.616536 +0100s XNYS 01068832879TRLO1
100 81.55 20240520 19:27:07.355799 +0100s XNYS 01068833866TRLO1
100 81.54 20240520 14:39:15.394851 +0100s XNYS 01068711677TRLO1
100 81.54 20240520 15:28:32.670941 +0100s XNYS 01068749641TRLO1
100 81.54 20240520 15:29:41.435572 +0100s XNYS 01068750300TRLO1
44 81.54 20240520 15:40:39.183590 +0100s XNYS 01068757383TRLO1
56 81.54 20240520 15:40:42.818298 +0100s XNYS 01068757398TRLO1
100 81.54 20240520 17:30:59.287995 +0100s XNYS 01068812986TRLO1
62 81.54 20240520 17:40:29.949657 +0100s XNYS 01068815401TRLO1
100 81.54 20240520 18:22:37.794575 +0100s XNYS 01068823561TRLO1
100 81.54 20240520 19:27:41.943741 +0100s XNYS 01068833917TRLO1
100 81.53 20240520 15:42:41.088668 +0100s XNYS 01068758920TRLO1
22 81.53 20240520 15:43:28.201525 +0100s XNYS 01068759535TRLO1
3 81.53 20240520 15:52:32.028434 +0100s XNYS 01068766025TRLO1
38 81.53 20240520 17:40:48.364430 +0100s XNYS 01068815437TRLO1
300 81.53 20240520 18:45:03.380382 +0100s XNYS 01068827323TRLO1
100 81.53 20240520 19:20:52.537567 +0100s XNYS 01068832993TRLO1
100 81.53 20240520 19:34:38.408438 +0100s XNYS 01068834881TRLO1
100 81.53 20240520 19:34:40.460166 +0100s XNYS 01068834884TRLO1
100 81.52 20240520 15:28:37.018966 +0100s XNYS 01068749715TRLO1
100 81.52 20240520 15:28:48.071592 +0100s XNYS 01068749812TRLO1
8 81.52 20240520 15:29:41.658711 +0100s XNYS 01068750304TRLO1
100 81.52 20240520 15:42:42.999145 +0100s XNYS 01068758925TRLO1
100 81.52 20240520 15:44:56.280278 +0100s XNYS 01068760496TRLO1
100 81.52 20240520 15:48:06.059283 +0100s XNYS 01068763184TRLO1
100 81.52 20240520 15:52:50.067971 +0100s XNYS 01068766142TRLO1
100 81.52 20240520 17:37:59.565265 +0100s XNYS 01068814497TRLO1
100 81.52 20240520 17:42:58.608917 +0100s XNYS 01068815988TRLO1
66 81.52 20240520 18:23:17.285703 +0100s XNYS 01068823621TRLO1
34 81.52 20240520 18:23:20.280526 +0100s XNYS 01068823625TRLO1
100 81.52 20240520 18:23:21.461499 +0100s XNYS 01068823626TRLO1
100 81.52 20240520 18:25:05.127206 +0100s XNYS 01068823900TRLO1
100 81.52 20240520 18:25:22.157465 +0100s XNYS 01068823944TRLO1
100 81.52 20240520 18:25:53.893304 +0100s XNYS 01068824001TRLO1
100 81.52 20240520 18:45:09.726111 +0100s XNYS 01068827341TRLO1
100 81.52 20240520 18:59:27.253112 +0100s XNYS 01068829410TRLO1
100 81.52 20240520 19:34:45.509427 +0100s XNYS 01068834896TRLO1
100 81.51 20240520 14:53:31.879932 +0100s XNYS 01068725528TRLO1
78 81.51 20240520 15:43:35.226950 +0100s XNYS 01068759674TRLO1
100 81.51 20240520 15:47:40.222150 +0100s XNYS 01068762602TRLO1
100 81.51 20240520 17:31:56.733147 +0100s XNYS 01068813203TRLO1
139 81.51 20240520 18:15:20.521362 +0100s XNYS 01068821978TRLO1
100 81.51 20240520 18:50:55.172189 +0100s XNYS 01068828038TRLO1
200 81.51 20240520 18:59:43.625521 +0100s XNYS 01068829461TRLO1
15 81.51 20240520 19:28:44.897294 +0100s XNYS 01068834040TRLO1
85 81.51 20240520 19:29:12.156725 +0100s XNYS 01068834134TRLO1
100 81.51 20240520 19:31:14.111864 +0100s XNYS 01068834471TRLO1
84 81.51 20240520 19:32:58.206520 +0100s XNYS 01068834656TRLO1
100 81.5 20240520 15:29:11.674781 +0100s XNYS 01068750007TRLO1
100 81.5 20240520 15:43:39.402731 +0100s XNYS 01068759694TRLO1
100 81.5 20240520 15:44:41.133262 +0100s XNYS 01068760311TRLO1
100 81.5 20240520 17:32:51.004601 +0100s XNYS 01068813404TRLO1
100 81.5 20240520 17:45:12.321921 +0100s XNYS 01068816833TRLO1
200 81.5 20240520 18:21:04.878635 +0100s XNYS 01068823139TRLO1
100 81.5 20240520 18:45:10.748200 +0100s XNYS 01068827343TRLO1
100 81.5 20240520 18:46:44.426495 +0100s XNYS 01068827545TRLO1
200 81.5 20240520 18:49:35.606982 +0100s XNYS 01068827892TRLO1
100 81.5 20240520 18:52:46.871167 +0100s XNYS 01068828212TRLO1
200 81.5 20240520 19:08:20.912245 +0100s XNYS 01068830676TRLO1
100 81.5 20240520 19:18:56.059967 +0100s XNYS 01068832400TRLO1
100 81.5 20240520 19:27:47.855850 +0100s XNYS 01068833926TRLO1
100 81.5 20240520 19:29:46.446946 +0100s XNYS 01068834293TRLO1
100 81.5 20240520 19:31:59.737380 +0100s XNYS 01068834534TRLO1
100 81.5 20240520 19:32:34.028212 +0100s XNYS 01068834620TRLO1
100 81.49 20240520 18:15:09.194393 +0100s XNYS 01068821965TRLO1
100 81.49 20240520 18:15:52.386596 +0100s XNYS 01068822013TRLO1
100 81.49 20240520 18:47:37.268128 +0100s XNYS 01068827617TRLO1
26 81.49 20240520 18:50:30.625749 +0100s XNYS 01068827994TRLO1
100 81.49 20240520 18:53:18.310952 +0100s XNYS 01068828333TRLO1
100 81.49 20240520 19:01:28.508144 +0100s XNYS 01068829741TRLO1
100 81.49 20240520 19:02:04.684149 +0100s XNYS 01068829831TRLO1
100 81.48 20240520 15:45:29.368036 +0100s XNYS 01068760945TRLO1
100 81.48 20240520 15:46:03.452615 +0100s XNYS 01068761521TRLO1
60 81.48 20240520 15:51:34.644428 +0100s XNYS 01068765512TRLO1
24 81.48 20240520 17:33:57.435798 +0100s XNYS 01068813645TRLO1
75 81.48 20240520 17:34:00.688923 +0100s XNYS 01068813669TRLO1
25 81.48 20240520 17:34:38.860032 +0100s XNYS 01068813749TRLO1
41 81.48 20240520 17:45:48.441883 +0100s XNYS 01068816925TRLO1
130 81.48 20240520 18:15:09.182035 +0100s XNYS 01068821964TRLO1
100 81.48 20240520 18:26:00.019993 +0100s XNYS 01068824011TRLO1
100 81.48 20240520 18:54:25.019713 +0100s XNYS 01068828570TRLO1
200 81.48 20240520 18:55:16.631773 +0100s XNYS 01068828682TRLO1
100 81.48 20240520 19:02:37.859057 +0100s XNYS 01068830000TRLO1
300 81.48 20240520 19:06:17.716708 +0100s XNYS 01068830383TRLO1
100 81.48 20240520 19:08:21.899039 +0100s XNYS 01068830681TRLO1
100 81.47 20240520 14:39:41.223476 +0100s XNYS 01068712021TRLO1
40 81.47 20240520 15:51:52.762531 +0100s XNYS 01068765673TRLO1
76 81.47 20240520 17:33:34.558286 +0100s XNYS 01068813564TRLO1
100 81.47 20240520 17:34:40.366584 +0100s XNYS 01068813751TRLO1
100 81.47 20240520 18:16:03.758142 +0100s XNYS 01068822055TRLO1
30 81.47 20240520 18:42:04.386450 +0100s XNYS 01068826845TRLO1
70 81.47 20240520 18:42:10.388160 +0100s XNYS 01068826870TRLO1
174 81.47 20240520 18:50:16.088996 +0100s XNYS 01068827977TRLO1
100 81.47 20240520 19:08:25.412523 +0100s XNYS 01068830747TRLO1
100 81.47 20240520 19:19:13.398872 +0100s XNYS 01068832426TRLO1
97 81.46 20240520 15:51:53.787409 +0100s XNYS 01068765681TRLO1
100 81.46 20240520 17:35:50.359315 +0100s XNYS 01068814017TRLO1
100 81.46 20240520 17:36:09.009315 +0100s XNYS 01068814060TRLO1
100 81.46 20240520 18:26:47.787085 +0100s XNYS 01068824195TRLO1
59 81.45 20240520 17:46:03.644496 +0100s XNYS 01068816957TRLO1
100 81.45 20240520 17:46:20.147419 +0100s XNYS 01068817042TRLO1
100 81.45 20240520 18:17:32.438584 +0100s XNYS 01068822357TRLO1
100 81.45 20240520 18:26:57.084865 +0100s XNYS 01068824205TRLO1
100 81.45 20240520 18:27:16.260910 +0100s XNYS 01068824269TRLO1
100 81.45 20240520 19:17:06.208740 +0100s XNYS 01068832023TRLO1
100 81.43 20240520 17:46:42.929201 +0100s XNYS 01068817121TRLO1
100 81.43 20240520 17:53:50.354073 +0100s XNYS 01068818111TRLO1
100 81.43 20240520 18:11:56.056512 +0100s XNYS 01068821509TRLO1
631 81.43 20240520 18:15:07.647041 +0100s XNYS 01068821963TRLO1
100 81.43 20240520 19:08:25.674976 +0100s XNYS 01068830749TRLO1
100 81.42 20240520 14:40:00.182074 +0100s XNYS 01068712237TRLO1
100 81.42 20240520 14:41:37.008857 +0100s XNYS 01068713760TRLO1
100 81.42 20240520 17:46:47.998716 +0100s XNYS 01068817129TRLO1
100 81.42 20240520 18:09:52.543427 +0100s XNYS 01068821050TRLO1
4 81.42 20240520 18:27:17.593227 +0100s XNYS 01068824313TRLO1
100 81.41 20240520 17:51:01.101069 +0100s XNYS 01068817652TRLO1
86 81.41 20240520 17:52:45.296455 +0100s XNYS 01068817959TRLO1
100 81.41 20240520 17:55:58.591095 +0100s XNYS 01068818479TRLO1
100 81.41 20240520 18:14:54.294006 +0100s XNYS 01068821939TRLO1
96 81.41 20240520 18:27:19.147560 +0100s XNYS 01068824346TRLO1
100 81.41 20240520 18:32:21.327247 +0100s XNYS 01068825168TRLO1
100 81.41 20240520 19:09:50.684195 +0100s XNYS 01068830978TRLO1
100 81.4 20240520 14:39:55.312778 +0100s XNYS 01068712167TRLO1
100 81.4 20240520 17:52:51.890024 +0100s XNYS 01068817963TRLO1
87 81.4 20240520 17:54:39.299511 +0100s XNYS 01068818227TRLO1
13 81.4 20240520 17:54:40.839569 +0100s XNYS 01068818232TRLO1
100 81.4 20240520 17:57:01.760439 +0100s XNYS 01068818601TRLO1
100 81.4 20240520 18:12:52.787336 +0100s XNYS 01068821587TRLO1
100 81.4 20240520 18:32:48.520268 +0100s XNYS 01068825197TRLO1
100 81.4 20240520 19:08:31.195628 +0100s XNYS 01068830777TRLO1
100 81.4 20240520 19:10:03.247200 +0100s XNYS 01068831003TRLO1
14 81.39 20240520 17:51:33.112531 +0100s XNYS 01068817750TRLO1
100 81.39 20240520 17:54:58.159189 +0100s XNYS 01068818262TRLO1
100 81.39 20240520 18:11:32.581976 +0100s XNYS 01068821445TRLO1
100 81.39 20240520 18:27:35.215077 +0100s XNYS 01068824435TRLO1
100 81.39 20240520 18:28:19.627898 +0100s XNYS 01068824527TRLO1
100 81.39 20240520 18:38:06.017835 +0100s XNYS 01068826040TRLO1
100 81.39 20240520 19:08:53.209434 +0100s XNYS 01068830862TRLO1
100 81.39 20240520 19:10:04.801047 +0100s XNYS 01068831005TRLO1
3 81.39 20240520 19:12:34.972845 +0100s XNYS 01068831529TRLO1
100 81.38 20240520 17:48:15.589580 +0100s XNYS 01068817291TRLO1
100 81.38 20240520 17:48:43.510136 +0100s XNYS 01068817375TRLO1
100 81.38 20240520 17:57:33.793213 +0100s XNYS 01068818757TRLO1
100 81.38 20240520 18:13:09.876524 +0100s XNYS 01068821626TRLO1
100 81.38 20240520 18:29:27.931922 +0100s XNYS 01068824822TRLO1
100 81.38 20240520 18:31:19.701661 +0100s XNYS 01068825045TRLO1
100 81.38 20240520 18:36:04.170792 +0100s XNYS 01068825723TRLO1
100 81.38 20240520 18:36:31.300626 +0100s XNYS 01068825804TRLO1
100 81.38 20240520 19:10:05.705270 +0100s XNYS 01068831008TRLO1
100 81.37 20240520 17:49:27.919421 +0100s XNYS 01068817492TRLO1
100 81.37 20240520 18:33:18.709684 +0100s XNYS 01068825243TRLO1
100 81.37 20240520 18:39:03.517981 +0100s XNYS 01068826131TRLO1
100 81.37 20240520 19:09:01.980375 +0100s XNYS 01068830896TRLO1
100 81.36 20240520 17:58:25.330075 +0100s XNYS 01068818893TRLO1
100 81.36 20240520 17:59:27.940656 +0100s XNYS 01068819197TRLO1
100 81.36 20240520 18:06:29.305831 +0100s XNYS 01068820547TRLO1
100 81.36 20240520 18:06:59.322718 +0100s XNYS 01068820622TRLO1
100 81.36 20240520 18:30:25.319623 +0100s XNYS 01068824935TRLO1
100 81.36 20240520 19:08:37.289082 +0100s XNYS 01068830820TRLO1
97 81.36 20240520 19:11:44.706087 +0100s XNYS 01068831196TRLO1
98 81.35 20240520 18:06:07.164151 +0100s XNYS 01068820506TRLO1
19 81.35 20240520 18:35:19.710203 +0100s XNYS 01068825637TRLO1
81 81.35 20240520 18:35:20.799676 +0100s XNYS 01068825639TRLO1
100 81.34 20240520 18:03:22.948332 +0100s XNYS 01068820053TRLO1
50 81.34 20240520 18:04:24.364413 +0100s XNYS 01068820141TRLO1
100 81.33 20240520 18:03:29.863107 +0100s XNYS 01068820060TRLO1
50 81.33 20240520 18:04:19.867547 +0100s XNYS 01068820137TRLO1
98 81.33 20240520 18:04:33.821361 +0100s XNYS 01068820170TRLO1
1 81.33 20240520 18:04:35.438279 +0100s XNYS 01068820174TRLO1
1 81.33 20240520 18:04:55.699011 +0100s XNYS 01068820203TRLO1
55 81.33 20240520 18:05:20.166193 +0100s XNYS 01068820290TRLO1
45 81.32 20240520 18:05:35.390350 +0100s XNYS 01068820398TRLO1
49 81.32 20240520 18:07:21.740471 +0100s XNYS 01068820683TRLO1
3 81.32 20240520 18:07:43.134210 +0100s XNYS 01068820717TRLO1
48 81.32 20240520 18:07:44.741272 +0100s XNYS 01068820720TRLO1
2 81.31 20240520 18:05:56.178219 +0100s XNYS 01068820474TRLO1
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 POSQKDBKOBKKQPBRecent 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