REG-CRH plc Transaction in Own Shares
25/03/2024 09:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240325:nBw4M02mWa&default-theme=true
Transaction in Own Shares
25(th )March 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 22(nd) March 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
70,718 $85.8524 $86.42 $85.23 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 9th May 2024 following its announcement on
29th February 2024 and were effected by CRH’s broker as part of the
Programme announced on 29th February 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 688,545,707 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,197,243 of its ordinary shares in
treasury, which represents 5.645% 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 22(nd) March 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: 22(nd) March 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $85.8524 70,718
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 85.76 09:30:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710000100001
100 85.75 09:30:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710000200002
100 85.78 09:31:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710000300003
100 85.74 09:31:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710000400004
100 85.63 09:31:24 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710000500005
100 85.73 09:31:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710000600006
100 85.73 09:31:54 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710000700007
100 85.81 09:32:15 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710000800008
100 85.82 09:32:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710000900009
100 85.82 09:32:45 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710001000010
100 85.84 09:33:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710001100011
100 85.87 09:33:18 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710001200012
100 85.81 09:33:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710001300013
100 85.84 09:33:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710001400014
64 85.83 09:34:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710001500015
36 85.87 09:34:20 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710001600016
100 85.81 09:34:22 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710001700017
100 85.88 09:35:14 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710001800018
100 85.86 09:35:23 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710001900019
100 85.83 09:35:25 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710002000020
100 85.85 09:35:35 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710002100021
100 85.83 09:35:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710002200022
30 85.79 09:36:06 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710002300023
70 85.79 09:36:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710002400024
100 85.82 09:36:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710002500025
100 85.87 09:37:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710002600026
60 85.8 09:37:04 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710002700027
40 85.8 09:37:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710002800028
100 85.77 09:37:23 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710002900029
100 85.77 09:37:38 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710003000030
100 85.84 09:38:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710003100031
63 85.83 09:38:19 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710003200032
37 85.86 09:38:59 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710003300033
100 85.94 09:39:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710003400034
100 85.97 09:39:03 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710003500035
100 85.94 09:39:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710003600036
100 85.95 09:40:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710003700037
100 85.99 09:40:44 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710003800038
100 85.97 09:40:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710003900039
100 85.95 09:41:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710004000040
100 85.93 09:41:57 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710004100041
100 85.93 09:42:24 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710004200042
100 85.97 09:42:51 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710004300043
100 85.98 09:43:25 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710004400044
100 85.9 09:44:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710004500045
100 85.89 09:44:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710004600046
98 85.83 09:44:47 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710004700047
2 85.83 09:44:54 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710004800048
100 85.75 09:45:42 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710004900049
5 85.76 09:45:45 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710005000050
95 85.76 09:45:45 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710005100051
100 85.74 09:46:12 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710005200052
100 85.67 09:46:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710005300053
1 85.63 09:47:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710005400054
7 85.63 09:47:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710005500055
92 85.63 09:47:23 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710005600056
100 85.63 09:47:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710005700057
100 85.67 09:48:03 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710005800058
100 85.66 09:48:33 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710005900059
100 85.68 09:49:00 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710006000060
100 85.7 09:49:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710006100061
100 85.69 09:49:54 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710006200062
100 85.66 09:51:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710006300063
100 85.63 09:51:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710006400064
100 85.6 09:51:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710006500065
100 85.61 09:51:54 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710006600066
100 85.61 09:52:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710006700067
100 85.6 09:53:03 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710006800068
100 85.58 09:53:35 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710006900069
100 85.58 09:53:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710007000070
75 85.59 09:54:28 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710007100071
25 85.59 09:54:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710007200072
100 85.59 09:55:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710007300073
100 85.52 09:55:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710007400074
100 85.54 09:56:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710007500075
100 85.54 09:56:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710007600076
100 85.57 09:57:59 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710007700077
100 85.53 09:58:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710007800078
100 85.53 09:58:18 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710007900079
100 85.53 09:58:42 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710008000080
100 85.53 09:59:13 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710008100081
100 85.53 09:59:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710008200082
100 85.57 10:00:23 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710008300083
100 85.49 10:00:42 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710008400084
100 85.52 10:01:12 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710008500085
100 85.5 10:01:38 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710008600086
100 85.51 10:02:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710008700087
15 85.51 10:03:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710008800088
85 85.51 10:03:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710008900089
100 85.49 10:03:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710009000090
64 85.5 10:03:51 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710009100091
136 85.51 10:03:55 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710009200092
100 85.46 10:04:24 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710009300093
16 85.52 10:04:57 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710009400094
84 85.52 10:05:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710009500095
100 85.52 10:05:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710009600096
100 85.52 10:05:55 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710009700097
100 85.49 10:06:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710009800098
100 85.49 10:07:07 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710009900099
1 85.48 10:07:26 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710010000100
1 85.49 10:08:24 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710010100101
198 85.49 10:08:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710010200102
100 85.49 10:08:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710010300103
100 85.51 10:09:12 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710010400104
200 85.52 10:10:30 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710010500105
100 85.52 10:10:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710010600106
100 85.44 10:11:20 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710010700107
100 85.42 10:11:53 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710010800108
100 85.45 10:12:25 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710010900109
100 85.47 10:13:04 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710011000110
95 85.45 10:13:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710011100111
5 85.45 10:13:57 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710011200112
74 85.44 10:14:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710011300113
26 85.47 10:14:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710011400114
100 85.46 10:14:44 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710011500115
100 85.48 10:15:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710011600116
100 85.49 10:16:06 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710011700117
100 85.46 10:16:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710011800118
100 85.45 10:17:06 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710011900119
100 85.44 10:17:57 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710012000120
100 85.43 10:18:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710012100121
100 85.44 10:19:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710012200122
100 85.45 10:19:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710012300123
100 85.45 10:20:22 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710012400124
100 85.44 10:20:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710012500125
100 85.45 10:21:13 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710012600126
21 85.42 10:21:52 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710012700127
79 85.46 10:22:06 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710012800128
100 85.44 10:22:26 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710012900129
1 85.45 10:23:22 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710013000130
2 85.46 10:23:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710013100131
197 85.46 10:24:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710013200132
100 85.45 10:24:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710013300133
100 85.43 10:25:00 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710013400134
100 85.43 10:25:45 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710013500135
100 85.41 10:26:22 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710013600136
100 85.35 10:26:44 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710013700137
100 85.38 10:27:20 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710013800138
100 85.41 10:28:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710013900139
100 85.41 10:28:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710014000140
100 85.37 10:29:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710014100141
100 85.38 10:29:59 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710014200142
100 85.39 10:30:42 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710014300143
22 85.4 10:31:18 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710014400144
78 85.41 10:31:42 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710014500145
100 85.41 10:31:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710014600146
100 85.37 10:32:22 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710014700147
200 85.37 10:33:20 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710014800148
100 85.37 10:33:59 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710014900149
200 85.36 10:35:12 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710015000150
100 85.33 10:36:00 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710015100151
100 85.33 10:36:39 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710015200152
100 85.38 10:37:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710015300153
100 85.38 10:37:35 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710015400154
100 85.39 10:38:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710015500155
100 85.32 10:38:57 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710015600156
100 85.38 10:39:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710015700157
100 85.38 10:40:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710015800158
100 85.33 10:40:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710015900159
100 85.29 10:41:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710016000160
6 85.3 10:42:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710016100161
94 85.31 10:42:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710016200162
100 85.31 10:42:47 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710016300163
100 85.31 10:43:23 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710016400164
100 85.29 10:44:15 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710016500165
100 85.3 10:44:43 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710016600166
100 85.26 10:46:26 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710016700167
100 85.25 10:46:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710016800168
100 85.23 10:46:43 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710016900169
100 85.23 10:47:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710017000170
100 85.23 10:48:07 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710017100171
65 85.23 10:48:44 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710017200172
35 85.26 10:48:59 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710017300173
100 85.27 10:49:23 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710017400174
100 85.25 10:49:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710017500175
100 85.24 10:50:59 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710017600176
200 85.26 10:52:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710017700177
100 85.26 10:53:07 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710017800178
100 85.25 10:53:18 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710017900179
100 85.24 10:54:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710018000180
100 85.26 10:54:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710018100181
200 85.31 10:56:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710018200182
1 85.25 10:56:57 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710018300183
99 85.28 10:56:57 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710018400184
100 85.29 10:57:13 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710018500185
100 85.32 10:58:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710018600186
100 85.32 10:58:50 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710018700187
100 85.31 10:59:14 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710018800188
100 85.28 10:59:50 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710018900189
100 85.3 11:00:38 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710019000190
100 85.29 11:01:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710019100191
100 85.31 11:01:53 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710019200192
100 85.31 11:02:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710019300193
100 85.31 11:03:13 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710019400194
100 85.37 11:03:55 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710019500195
100 85.41 11:04:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710019600196
100 85.4 11:05:15 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710019700197
100 85.42 11:06:42 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710019800198
100 85.43 11:06:45 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710019900199
100 85.46 11:07:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710020000200
100 85.44 11:08:10 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710020100201
100 85.48 11:10:03 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710020200202
3 85.5 11:10:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710020300203
97 85.5 11:10:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710020400204
100 85.55 11:10:30 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710020500205
100 85.63 11:11:25 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710020600206
20 85.63 11:11:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710020700207
80 85.65 11:11:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710020800208
100 85.69 11:12:44 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710020900209
100 85.7 11:13:19 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710021000210
100 85.7 11:14:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710021100211
100 85.67 11:14:51 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710021200212
20 85.71 11:15:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710021300213
80 85.72 11:15:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710021400214
100 85.73 11:16:13 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710021500215
100 85.72 11:16:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710021600216
1 85.73 11:17:39 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710021700217
99 85.73 11:17:39 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710021800218
10 85.74 11:18:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710021900219
10 85.75 11:18:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710022000220
80 85.75 11:18:17 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710022100221
1 85.74 11:18:59 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710022200222
99 85.75 11:19:06 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710022300223
1 85.74 11:19:52 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710022400224
99 85.75 11:20:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710022500225
100 85.7 11:20:32 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710022600226
98 85.77 11:21:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710022700227
2 85.79 11:22:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710022800228
100 85.78 11:22:23 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710022900229
100 85.83 11:22:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710023000230
100 85.84 11:23:28 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710023100231
94 85.88 11:24:04 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710023200232
6 85.9 11:24:48 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710023300233
60 85.91 11:24:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710023400234
10 85.93 11:24:50 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710023500235
30 85.93 11:24:50 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710023600236
100 85.96 11:25:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710023700237
100 86 11:26:13 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710023800238
100 86.02 11:27:03 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710023900239
100 86.06 11:27:57 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710024000240
32 86.04 11:28:23 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710024100241
68 86.05 11:28:23 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710024200242
100 86.11 11:29:24 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710024300243
9 86.13 11:29:51 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710024400244
91 86.13 11:29:51 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313242710024500245
52 86.19 11:31:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970000100001
48 86.24 11:31:50 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970000200002
100 86.26 11:31:51 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970000300003
100 86.26 11:31:54 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970000400004
100 86.25 11:32:13 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970000500005
100 86.17 11:32:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970000600006
8 86.2 11:32:57 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970000700007
92 86.22 11:32:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970000800008
100 86.23 11:33:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970000900009
100 86.25 11:33:44 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970001000010
8 86.27 11:34:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970001100011
92 86.28 11:34:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970001200012
9 86.27 11:34:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970001300013
8 86.28 11:34:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970001400014
83 86.3 11:34:33 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970001500015
100 86.29 11:34:48 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970001600016
60 86.3 11:35:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970001700017
40 86.3 11:35:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970001800018
100 86.3 11:35:25 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970001900019
100 86.29 11:35:53 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970002000020
100 86.29 11:36:17 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970002100021
100 86.18 11:36:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970002200022
100 86.22 11:36:54 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970002300023
100 86.12 11:37:35 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970002400024
90 86.11 11:37:43 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970002500025
10 86.15 11:37:53 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970002600026
100 86.13 11:38:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970002700027
100 86.15 11:38:33 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970002800028
100 86.15 11:38:52 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970002900029
100 86.1 11:39:22 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970003000030
100 86.08 11:39:51 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970003100031
52 86.12 11:40:45 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970003200032
48 86.13 11:40:50 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970003300033
100 86.2 11:41:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970003400034
100 86.2 11:41:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970003500035
93 86.2 11:42:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970003600036
7 86.2 11:42:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970003700037
100 86.18 11:42:53 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970003800038
33 86.18 11:43:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970003900039
40 86.2 11:44:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970004000040
27 86.2 11:44:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970004100041
98 86.22 11:44:33 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970004200042
2 86.22 11:44:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970004300043
100 86.21 11:44:47 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970004400044
100 86.23 11:45:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970004500045
10 86.16 11:45:57 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970004600046
5 86.17 11:46:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970004700047
50 86.17 11:46:06 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970004800048
35 86.17 11:46:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970004900049
100 86.22 11:46:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970005000050
40 86.22 11:47:10 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970005100051
9 86.23 11:47:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970005200052
51 86.26 11:47:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970005300053
100 86.26 11:47:59 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970005400054
100 86.21 11:48:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970005500055
100 86.21 11:49:14 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970005600056
12 86.17 11:49:32 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970005700057
88 86.18 11:49:39 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970005800058
100 86.17 11:50:25 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970005900059
100 86.18 11:51:20 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970006000060
100 86.18 11:51:30 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970006100061
100 86.23 11:52:06 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970006200062
100 86.275 11:52:44 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970006300063
70 86.28 11:53:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970006400064
30 86.27 11:53:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970006500065
100 86.275 11:54:00 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970006600066
100 86.27 11:54:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970006700067
100 86.28 11:56:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970006800068
100 86.26 11:56:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970006900069
90 86.25 11:56:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970007000070
10 86.25 11:56:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970007100071
9 86.35 11:57:39 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970007200072
91 86.35 11:57:39 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970007300073
100 86.36 11:57:51 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970007400074
100 86.29 11:58:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970007500075
100 86.29 11:59:07 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970007600076
100 86.32 11:59:39 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970007700077
100 86.34 12:00:18 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970007800078
50 86.24 12:00:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970007900079
50 86.29 12:01:13 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970008000080
51 86.32 12:01:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970008100081
15 86.32 12:01:56 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970008200082
34 86.32 12:02:03 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970008300083
48 86.33 12:02:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970008400084
52 86.34 12:02:19 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970008500085
40 86.33 12:02:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970008600086
60 86.35 12:03:23 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970008700087
37 86.34 12:03:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970008800088
26 86.35 12:03:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970008900089
37 86.37 12:03:42 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970009000090
51 86.35 12:04:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970009100091
49 86.35 12:04:14 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970009200092
60 86.33 12:04:44 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970009300093
40 86.35 12:05:06 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970009400094
100 86.36 12:05:15 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970009500095
100 86.35 12:05:59 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970009600096
100 86.37 12:06:33 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970009700097
100 86.36 12:07:14 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970009800098
24 86.32 12:07:53 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970009900099
76 86.33 12:07:53 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970010000100
100 86.26 12:08:32 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970010100101
100 86.32 12:09:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970010200102
100 86.33 12:09:55 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970010300103
100 86.33 12:11:06 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970010400104
100 86.38 12:12:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970010500105
100 86.37 12:12:10 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970010600106
100 86.37 12:12:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970010700107
100 86.36 12:13:10 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970010800108
56 86.35 12:13:51 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970010900109
10 86.35 12:13:53 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970011000110
34 86.35 12:13:55 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970011100111
90 86.37 12:14:35 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970011200112
10 86.38 12:14:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970011300113
10 86.35 12:15:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970011400114
55 86.38 12:15:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970011500115
10 86.38 12:15:39 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970011600116
25 86.38 12:15:51 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970011700117
100 86.37 12:15:52 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970011800118
10 86.35 12:16:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970011900119
90 86.36 12:16:38 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970012000120
100 86.3 12:17:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970012100121
100 86.29 12:18:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970012200122
100 86.31 12:18:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970012300123
100 86.31 12:19:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970012400124
100 86.3 12:19:39 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970012500125
40 86.31 12:20:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970012600126
1 86.32 12:20:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970012700127
59 86.32 12:20:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970012800128
5 86.33 12:21:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970012900129
95 86.33 12:21:06 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970013000130
100 86.4 12:21:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970013100131
100 86.4 12:22:18 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970013200132
100 86.42 12:22:56 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970013300133
100 86.38 12:23:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970013400134
100 86.36 12:24:14 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970013500135
100 86.38 12:25:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970013600136
100 86.41 12:25:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970013700137
100 86.39 12:26:18 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970013800138
100 86.39 12:26:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970013900139
100 86.41 12:27:55 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970014000140
100 86.4 12:29:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970014100141
100 86.39 12:29:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970014200142
50 86.38 12:29:50 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970014300143
50 86.38 12:29:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970014400144
100 86.37 12:30:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970014500145
100 86.35 12:30:57 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970014600146
100 86.32 12:31:32 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970014700147
100 86.34 12:32:42 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970014800148
10 86.34 12:32:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970014900149
90 86.34 12:32:53 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970015000150
100 86.26 12:33:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970015100151
100 86.21 12:34:06 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970015200152
100 86.15 12:34:48 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970015300153
100 86.16 12:35:44 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970015400154
18 86.14 12:36:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970015500155
82 86.14 12:36:17 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970015600156
100 86.13 12:37:04 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970015700157
18 86.15 12:37:56 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970015800158
10 86.16 12:37:56 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970015900159
72 86.16 12:38:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970016000160
1 86.17 12:38:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970016100161
99 86.19 12:39:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970016200162
5 86.22 12:39:30 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970016300163
95 86.21 12:39:50 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970016400164
100 86.19 12:39:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970016500165
100 86.21 12:40:18 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970016600166
100 86.2 12:40:53 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970016700167
100 86.08 12:41:38 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970016800168
100 85.99 12:42:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970016900169
100 85.97 12:42:59 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970017000170
100 85.96 12:43:45 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970017100171
100 85.99 12:45:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970017200172
100 85.99 12:45:03 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970017300173
100 85.94 12:46:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970017400174
100 85.94 12:46:54 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970017500175
100 85.94 12:47:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970017600176
100 85.92 12:48:35 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970017700177
100 85.97 12:50:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970017800178
100 85.97 12:50:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970017900179
100 85.92 12:50:32 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970018000180
100 85.89 12:50:44 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970018100181
100 85.87 12:51:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970018200182
100 85.83 12:52:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970018300183
100 85.85 12:52:55 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970018400184
50 85.87 12:53:39 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970018500185
50 85.87 12:53:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970018600186
1 85.9 12:54:25 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970018700187
99 85.9 12:54:35 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970018800188
100 85.93 12:55:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970018900189
100 85.93 12:55:53 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970019000190
100 85.89 12:56:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970019100191
100 85.91 12:57:33 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970019200192
1 85.96 12:58:22 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970019300193
2 86 12:58:55 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970019400194
97 86 12:59:00 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970019500195
100 85.97 12:59:19 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970019600196
100 85.97 12:59:24 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970019700197
100 85.99 13:00:24 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970019800198
100 85.82 13:10:37 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B67FC
1 85.82 13:11:06 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B6DF6
10 85.82 13:11:37 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B7361
100 85.82 13:11:56 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B7751
70 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B78F6
219 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B78F7
81 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B78F8
89 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B78FA
85 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B78FB
326 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B78FC
163 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B78FD
18 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B78FF
18 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B7900
464 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B7901
18 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B7902
29 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B7904
129 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B7905
342 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B7906
158 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B7907
3 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B7909
200 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B790A
100 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B790B
197 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B790D
3 85.82 13:12:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000B790E
36 85.87 13:15:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970019900199
64 85.87 13:15:35 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970020000200
32 85.85 13:16:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970020100201
68 85.85 13:16:10 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970020200202
10 85.85 13:16:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970020300203
5 85.86 13:16:59 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970020400204
77 85.87 13:17:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970020500205
8 85.94 13:17:30 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970020600206
100 85.9 13:17:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970020700207
100 85.89 13:18:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970020800208
1 85.88 13:18:23 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970020900209
99 85.89 13:18:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970021000210
100 85.89 13:18:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970021100211
100 85.93 13:19:00 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970021200212
100 85.89 13:19:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970021300213
100 85.87 13:19:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970021400214
1 85.89 13:20:04 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970021500215
99 85.89 13:20:17 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970021600216
54 85.87 13:20:32 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970021700217
46 85.87 13:20:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970021800218
100 85.85 13:21:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970021900219
100 85.87 13:22:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970022000220
100 85.86 13:22:24 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970022100221
100 85.85 13:22:38 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970022200222
100 85.84 13:23:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970022300223
500 85.82 13:23:40 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000BFC84
500 85.82 13:23:40 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000BFC87
1180 85.82 13:23:40 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000BFC88
10 85.82 13:24:06 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C0138
15 85.82 13:24:33 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C069A
100 85.84 13:24:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970022400224
100 85.83 13:24:52 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970022500225
100 85.82 13:25:15 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C0DCF
7 85.82 13:25:15 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C0DD0
100 85.82 13:25:28 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C1074
100 85.82 13:25:29 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C10BB
100 85.83 13:26:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970022600226
168 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22A9
315 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22AB
155 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22AC
30 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22AE
377 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22AF
92 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22B0
31 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22B2
154 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22B3
7 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22B4
123 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22B5
216 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22B6
53 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22B7
4 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22B9
138 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22BA
105 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22BB
121 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22BC
100 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22BD
29 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22BF
3 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22C0
500 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22C1
150 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22C2
185 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22C4
315 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22C5
185 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22C6
153 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22C8
300 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22C9
64 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22CA
100 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22CC
92 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22CD
66 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22CE
234 85.82 13:27:08 22/03/2024 XNYS PILA1CMAP1436000A460D9DEC1200000000000C22CF
100 85.82 13:27:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970022700227
100 85.85 13:27:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970022800228
100 85.88 13:27:35 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970022900229
100 85.87 13:27:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970023000230
100 85.8 13:29:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970023100231
100 85.82 13:30:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970023200232
100 85.82 13:30:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970023300233
100 85.81 13:30:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970023400234
100 85.79 13:31:38 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970023500235
100 85.78 13:31:55 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970023600236
65 85.78 13:32:39 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970023700237
35 85.78 13:32:47 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970023800238
100 85.8 13:33:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970023900239
100 85.82 13:34:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970024000240
10 85.82 13:34:55 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970024100241
90 85.82 13:34:59 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970024200242
200 85.81 13:35:47 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970024300243
100 85.79 13:36:13 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970024400244
100 85.78 13:36:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970024500245
100 85.79 13:38:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970024600246
100 85.83 13:38:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970024700247
100 85.83 13:39:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970024800248
100 85.82 13:39:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970024900249
100 85.77 13:39:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970025000250
100 85.74 13:40:38 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970025100251
100 85.75 13:41:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970025200252
100 85.79 13:42:26 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970025300253
33 85.79 13:42:58 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970025400254
67 85.79 13:43:00 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970025500255
100 85.79 13:43:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970025600256
95 85.83 13:44:00 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970025700257
5 85.83 13:44:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970025800258
100 85.79 13:44:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970025900259
10 85.79 13:45:55 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970026000260
90 85.79 13:46:12 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970026100261
8 85.79 13:46:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970026200262
92 85.79 13:46:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970026300263
100 85.79 13:46:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970026400264
1 85.79 13:47:26 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970026500265
1 85.83 13:47:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970026600266
98 85.83 13:47:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970026700267
100 85.83 13:47:45 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970026800268
100 85.81 13:48:42 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970026900269
100 85.83 13:49:19 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970027000270
100 85.84 13:51:04 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970027100271
100 85.83 13:51:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970027200272
100 85.82 13:51:22 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970027300273
100 85.81 13:51:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970027400274
100 85.8 13:52:24 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970027500275
100 85.82 13:53:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970027600276
100 85.82 13:54:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970027700277
100 85.81 13:54:32 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970027800278
100 85.8 13:55:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970027900279
200 85.86 13:56:22 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970028000280
100 85.85 13:56:47 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970028100281
100 85.82 13:57:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970028200282
94 85.81 13:58:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970028300283
6 85.81 13:58:15 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970028400284
100 85.81 13:58:51 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970028500285
100 85.81 13:59:19 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970028600286
100 85.81 14:00:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970028700287
100 85.8 14:00:54 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970028800288
100 85.79 14:01:51 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970028900289
1 85.82 14:02:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970029000290
16 85.82 14:02:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970029100291
183 85.84 14:03:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970029200292
5 85.83 14:04:04 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970029300293
2 85.83 14:04:19 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970029400294
193 85.83 14:04:32 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970029500295
100 85.83 14:04:54 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970029600296
11 85.84 14:05:00 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970029700297
89 85.85 14:05:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970029800298
100 85.85 14:05:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970029900299
100 85.84 14:06:03 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970030000300
100 85.82 14:06:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970030100301
100 85.88 14:07:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970030200302
100 85.86 14:07:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970030300303
200 85.82 14:09:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970030400304
100 85.82 14:09:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970030500305
5 85.82 14:11:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970030600306
36 85.86 14:11:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970030700307
5 85.86 14:12:03 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970030800308
5 85.86 14:12:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970030900309
49 85.86 14:12:14 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970031000310
18 85.89 14:12:30 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970031100311
82 85.89 14:12:44 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970031200312
100 85.89 14:13:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970031300313
100 85.88 14:13:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970031400314
100 85.86 14:13:39 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970031500315
100 85.85 14:13:52 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970031600316
100 85.84 14:13:53 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970031700317
100 85.84 14:14:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970031800318
100 85.84 14:14:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970031900319
100 85.78 14:15:25 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970032000320
100 85.79 14:16:20 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970032100321
100 85.8 14:16:43 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970032200322
4 85.84 14:17:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970032300323
96 85.84 14:18:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970032400324
100 85.83 14:18:53 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970032500325
200 85.83 14:19:01 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970032600326
100 85.85 14:19:38 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970032700327
100 85.85 14:20:56 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970032800328
100 85.84 14:21:00 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970032900329
54 85.85 14:21:32 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970033000330
46 85.87 14:22:04 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970033100331
100 85.87 14:22:33 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970033200332
100 85.86 14:22:38 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970033300333
100 85.85 14:23:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970033400334
200 85.83 14:24:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970033500335
100 85.85 14:25:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970033600336
63 85.85 14:25:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970033700337
10 85.85 14:25:47 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970033800338
27 85.88 14:26:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970033900339
18 85.88 14:26:44 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970034000340
52 85.92 14:27:26 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970034100341
65 85.93 14:27:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970034200342
43 85.93 14:27:49 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970034300343
122 85.96 14:28:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970034400344
67 85.94 14:28:18 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970034500345
33 85.94 14:29:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970034600346
30 85.94 14:29:30 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970034700347
70 85.96 14:30:43 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970034800348
100 85.96 14:30:54 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970034900349
100 85.96 14:31:14 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970035000350
100 85.95 14:32:03 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970035100351
100 85.95 14:32:12 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970035200352
100 85.93 14:32:33 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970035300353
200 85.93 14:32:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970035400354
100 85.93 14:33:54 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970035500355
100 85.92 14:34:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970035600356
100 85.94 14:34:45 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970035700357
30 85.94 14:34:50 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970035800358
70 85.94 14:35:11 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970035900359
100 85.94 14:35:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970036000360
100 85.93 14:36:17 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970036100361
18 85.93 14:38:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970036200362
182 85.93 14:38:23 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970036300363
200 85.92 14:38:52 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970036400364
100 85.91 14:38:56 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970036500365
100 85.93 14:39:24 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970036600366
100 85.93 14:40:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970036700367
100 86.02 14:41:42 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970036800368
100 86.03 14:41:43 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970036900369
100 86.07 14:42:23 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970037000370
7 86.09 14:42:25 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970037100371
93 86.09 14:42:28 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970037200372
100 86.07 14:43:18 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970037300373
100 86.06 14:43:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970037400374
100 86.04 14:44:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970037500375
100 86.04 14:44:36 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970037600376
98 86.04 14:45:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970037700377
2 86.04 14:45:25 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970037800378
100 86.01 14:45:47 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970037900379
55 86.03 14:46:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970038000380
45 86.03 14:46:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970038100381
100 86.03 14:47:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970038200382
100 86.02 14:47:29 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970038300383
100 85.99 14:48:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970038400384
100 85.99 14:48:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970038500385
100 86.02 14:49:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970038600386
98 86.03 14:50:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970038700387
2 86.03 14:50:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970038800388
100 86.03 14:50:19 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970038900389
100 85.99 14:51:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970039000390
200 86.01 14:51:54 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970039100391
32 86.03 14:52:50 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970039200392
164 86.05 14:53:15 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970039300393
4 86.05 14:53:15 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970039400394
100 86.03 14:53:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970039500395
100 86.04 14:54:03 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970039600396
100 86.02 14:54:47 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970039700397
100 86.01 14:55:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970039800398
100 86.01 14:55:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970039900399
200 86.08 14:56:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970040000400
100 86.1 14:57:14 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970040100401
100 86.07 14:57:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970040200402
100 86.07 14:58:13 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970040300403
100 86.04 14:58:43 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970040400404
4 86.05 14:59:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970040500405
10 86.08 15:00:15 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970040600406
96 86.08 15:00:15 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970040700407
90 86.09 15:00:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970040800408
100 86.09 15:00:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970040900409
100 86.08 15:00:52 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970041000410
100 86.1 15:02:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970041100411
100 86.1 15:02:35 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970041200412
73 86.1 15:03:00 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970041300413
127 86.1 15:03:00 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970041400414
100 86.1 15:03:16 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970041500415
100 86.1 15:04:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970041600416
100 86.04 15:04:25 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970041700417
100 86.03 15:04:45 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970041800418
100 86.01 15:05:12 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970041900419
78 86.03 15:06:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970042000420
22 86.03 15:06:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970042100421
100 86.01 15:06:14 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970042200422
100 85.99 15:06:40 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970042300423
100 85.99 15:07:28 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970042400424
100 85.96 15:07:42 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970042500425
100 85.95 15:08:19 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970042600426
29 85.95 15:09:08 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970042700427
1 85.95 15:09:43 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970042800428
170 85.95 15:10:21 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970042900429
200 85.94 15:10:22 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970043000430
100 85.94 15:10:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970043100431
100 85.93 15:11:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970043200432
100 85.93 15:11:46 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970043300433
100 85.9 15:12:06 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970043400434
100 85.85 15:12:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970043500435
18 85.85 15:13:15 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970043600436
82 85.85 15:13:19 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970043700437
1 85.83 15:13:33 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970043800438
99 85.83 15:13:35 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970043900439
100 85.83 15:14:27 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970044000440
18 85.81 15:14:37 22/03/2024 XNYS PILA1CMAP1426000A460D9DEB14000000000011152B
382 85.81 15:14:37 22/03/2024 XNYS PILA1CMAP1426000A460D9DEB14000000000011152C
100 85.82 15:14:38 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970044100441
100 85.83 15:16:09 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970044200442
100 85.82 15:16:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970044300443
21 85.81 15:16:43 22/03/2024 XNYS PILA1CMAP1426000A460D9DEB1400000000001137DF
81 85.81 15:16:43 22/03/2024 XNYS PILA1CMAP1426000A460D9DEB1400000000001137E0
216 85.81 15:16:43 22/03/2024 XNYS PILA1CMAP1426000A460D9DEB1400000000001137E9
92 85.83 15:18:31 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970044400444
208 85.83 15:19:13 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970044500445
400 85.88 15:20:44 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970044600446
300 85.87 15:21:41 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970044700447
200 85.92 15:23:02 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970044800448
203 85.91 15:23:38 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970044900449
42 85.92 15:24:39 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970045000450
27 85.94 15:25:07 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970045100451
23 85.94 15:25:32 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970045200452
300 85.95 15:25:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970045300453
365 85.94 15:26:00 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970045400454
240 85.96 15:27:20 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970045500455
100 86.01 15:28:34 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970045600456
100 86.01 15:28:37 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970045700457
100 86.01 15:28:42 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970045800458
100 86.01 15:29:05 22/03/2024 XNYS XNYS1XNYS_CMAP_24121313276970045900459
View source version on businesswire.com:
https://www.businesswire.com/news/home/20240325521990/en/
(https://www.businesswire.com/news/home/20240325521990/en/)
CRH plc
Copyright Business Wire 2024Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Director/PDMR Shareholding
AnnouncementREG - CRH PLC - AGM Statement
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement