REG-CRH plc Transaction in Own Shares
19/04/2024 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:20240419:nBw6cNtwKa&default-theme=true
Transaction in Own Shares
19(th) April 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 18(th )April 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
78,901 $77.2459 $78.54 $76.27 See attached schedule
The redemptions form part of CRH’s intention to buy back ordinary shares of
up to $300,000,000 in the period to 9(th) May 2024 following its announcement
on 29(th) February 2024 and were effected by CRH’s broker as part of the
Programme announced on 29(th) February 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 687,091,705 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,195,225 of its ordinary shares in
treasury, which represents 5.656 % 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 18(th) April 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: 18(th) April 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 78,901 $77.2459
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 78.37 09:30:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360000100001
5 78.49 09:31:12 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360000200002
95 78.49 09:31:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360000300003
100 78.46 09:31:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360000400004
100 78.45 09:32:05 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360000500005
100 78.49 09:32:35 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360000600006
100 78.54 09:33:03 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360000700007
100 78.48 09:33:37 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360000800008
100 78.44 09:34:07 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360000900009
100 78.35 09:34:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360001000010
48 78.3 09:35:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360001100011
52 78.31 09:35:06 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360001200012
100 78.32 09:35:41 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360001300013
100 78.21 09:36:14 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360001400014
100 78.16 09:36:54 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360001500015
100 78.14 09:37:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360001600016
100 78.08 09:38:10 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360001700017
100 78.13 09:38:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360001800018
100 78.11 09:39:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360001900019
100 78.11 09:39:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360002000020
100 78.12 09:40:41 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360002100021
100 78.19 09:41:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360002200022
100 78.13 09:42:31 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360002300023
100 78.09 09:43:37 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360002400024
100 78.08 09:44:17 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360002500025
40 78.11 09:45:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360002600026
60 78.11 09:45:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360002700027
100 78.12 09:46:07 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360002800028
100 78.29 09:47:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360002900029
100 78.29 09:47:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360003000030
100 78.31 09:48:54 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360003100031
100 78.31 09:49:39 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360003200032
100 78.42 09:50:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360003300033
100 78.44 09:51:33 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360003400034
100 78.32 09:52:30 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360003500035
100 78.24 09:53:29 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360003600036
100 78.27 09:54:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360003700037
100 78.34 09:55:23 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360003800038
100 78.35 09:56:23 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360003900039
100 78.32 09:57:22 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360004000040
100 78.34 09:58:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360004100041
100 78.39 09:59:27 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360004200042
100 78.34 10:00:24 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360004300043
100 78.26 10:01:12 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360004400044
100 78.29 10:02:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360004500045
100 78.31 10:02:53 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360004600046
100 78.26 10:03:38 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360004700047
100 78.22 10:04:33 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360004800048
100 78.21 10:05:35 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360004900049
100 78.27 10:06:23 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360005000050
100 78.18 10:07:24 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360005100051
100 78.18 10:08:11 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360005200052
100 78.19 10:09:17 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360005300053
100 78.27 10:10:07 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360005400054
100 78.28 10:11:02 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360005500055
100 78.34 10:12:11 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360005600056
100 78.34 10:13:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360005700057
100 78.42 10:14:05 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360005800058
100 78.41 10:15:06 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360005900059
100 78.41 10:16:06 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360006000060
100 78.39 10:17:10 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360006100061
100 78.43 10:18:14 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360006200062
100 78.36 10:19:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360006300063
100 78.36 10:20:16 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360006400064
100 78.4 10:21:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360006500065
100 78.39 10:22:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360006600066
100 78.4 10:23:43 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360006700067
100 78.39 10:24:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360006800068
100 78.4 10:25:51 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360006900069
100 78.41 10:27:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360007000070
100 78.48 10:28:06 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360007100071
100 78.52 10:29:11 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360007200072
100 78.54 10:30:17 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360007300073
100 78.51 10:31:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360007400074
100 78.465 10:32:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360007500075
100 78.46 10:33:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360007600076
100 78.44 10:34:30 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360007700077
2 78.36 10:35:37 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360007800078
98 78.37 10:35:37 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360007900079
100 78.39 10:36:47 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360008000080
1 78.37 10:38:02 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360008100081
99 78.39 10:38:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360008200082
50 78.36 10:38:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360008300083
50 78.36 10:38:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360008400084
100 78.24 10:40:17 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360008500085
100 78.2 10:41:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360008600086
100 78.21 10:42:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360008700087
100 78.28 10:43:30 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360008800088
100 78.26 10:44:43 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360008900089
100 78.26 10:45:49 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360009000090
94 78.23 10:47:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360009100091
6 78.23 10:47:05 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360009200092
100 78.16 10:48:10 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360009300093
100 78.18 10:49:17 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360009400094
100 78.19 10:50:32 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360009500095
100 78.24 10:51:43 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360009600096
100 78.21 10:52:46 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360009700097
100 78.17 10:53:53 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360009800098
100 78.11 10:55:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360009900099
100 78.19 10:56:09 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360010000100
100 78.18 10:57:26 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360010100101
100 78.135 10:58:29 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360010200102
100 78.11 10:59:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360010300103
100 78.16 11:00:49 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360010400104
100 78.14 11:02:02 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360010500105
100 78.15 11:03:17 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360010600106
100 78.14 11:04:32 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360010700107
76 78.1 11:05:47 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360010800108
24 78.1 11:05:49 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360010900109
100 78.04 11:07:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360011000110
100 78.08 11:08:26 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360011100111
100 78.07 11:09:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360011200112
100 78.1 11:11:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360011300113
100 78.1 11:12:26 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360011400114
100 78.05 11:13:39 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360011500115
100 78.08 11:14:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360011600116
100 78.09 11:16:14 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360011700117
100 78.15 11:17:38 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360011800118
100 78.12 11:19:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360011900119
100 78.09 11:20:20 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360012000120
100 78.11 11:21:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360012100121
100 78.08 11:22:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360012200122
100 78.16 11:24:59 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360012300123
100 78.11 11:25:37 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360012400124
267 78.09 11:26:02 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB2B
267 78.09 11:26:02 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB2C
266 78.09 11:26:02 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB2D
253 78.09 11:26:02 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB2F
437 78.09 11:26:02 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB30
110 78.09 11:26:02 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB31
217 78.09 11:26:02 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB32
110 78.09 11:26:02 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB34
150 78.09 11:26:02 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB35
540 78.09 11:26:02 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB36
150 78.09 11:26:02 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB37
540 78.09 11:26:02 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB39
260 78.09 11:26:03 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB9D
150 78.09 11:26:03 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EB9F
283 78.09 11:26:04 18/04/2024 XNYS PILA1CMAP1426000A600D9DEB0F000000000006EBBD
100 78.1 11:26:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360012500125
100 78.19 11:28:35 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360012600126
100 78.16 11:29:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360012700127
100 78.13 11:30:11 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310000100001
100 78.13 11:31:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360012800128
100 78.13 11:31:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310000200002
100 78.11 11:32:15 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360012900129
100 78.11 11:32:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310000300003
100 78.1 11:33:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310000400004
100 78.11 11:33:26 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360013000130
100 77.97 11:34:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310000500005
100 77.99 11:34:54 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360013100131
100 77.98 11:35:29 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310000600006
100 77.97 11:36:03 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360013200132
100 77.95 11:36:37 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310000700007
100 78.02 11:37:27 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360013300133
100 78.02 11:37:49 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310000800008
100 77.96 11:38:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360013400134
100 77.96 11:38:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310000900009
100 77.88 11:40:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360013500135
100 77.87 11:40:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310001000010
12 77.93 11:41:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360013600136
88 77.93 11:41:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360013700137
100 77.9 11:42:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310001100011
100 77.88 11:43:03 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360013800138
100 77.83 11:44:29 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360013900139
100 77.83 11:44:29 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310001200012
100 77.79 11:46:07 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360014000140
100 77.79 11:46:07 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310001300013
100 77.74 11:47:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360014100141
100 77.73 11:48:15 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310001400014
2 77.75 11:49:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360014200142
98 77.75 11:49:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360014300143
71 77.7 11:49:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310001500015
29 77.72 11:50:20 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310001600016
100 77.72 11:50:22 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420000100001
27 77.72 11:50:24 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360014400144
73 77.72 11:50:24 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360014500145
100 77.75 11:51:35 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420000200002
100 77.76 11:51:41 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310001700017
100 77.74 11:51:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360014600146
100 77.69 11:52:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420000300003
100 77.68 11:53:53 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360014700147
100 77.68 11:53:53 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310001800018
100 77.68 11:53:53 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420000400004
100 77.6 11:54:54 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360014800148
100 77.63 11:55:06 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420000500005
30 77.63 11:55:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310001900019
70 77.63 11:55:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310002000020
100 77.64 11:56:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420000600006
100 77.68 11:56:23 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360014900149
100 77.75 11:57:18 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310002100021
100 77.75 11:57:18 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420000700007
100 77.74 11:57:51 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360015000150
100 77.75 11:58:30 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420000800008
100 77.76 11:59:07 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310002200022
100 77.77 11:59:20 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360015100151
100 77.78 12:00:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360015200152
100 77.77 12:00:59 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310002300023
100 77.76 12:02:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360015300153
100 77.77 12:02:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310002400024
100 77.76 12:03:39 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360015400154
100 77.75 12:03:49 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420000900009
100 77.75 12:03:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420001000010
100 77.74 12:03:52 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420001100011
100 77.69 12:04:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310002500025
100 77.69 12:04:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420001200012
50 77.68 12:05:09 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360015500155
50 77.68 12:05:15 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360015600156
100 77.61 12:06:12 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420001300013
100 77.59 12:06:27 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310002600026
100 77.58 12:06:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360015700157
100 77.46 12:07:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420001400014
100 77.46 12:08:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360015800158
100 77.46 12:08:16 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310002700027
100 77.42 12:09:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360015900159
100 77.42 12:09:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420001500015
100 77.41 12:10:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310002800028
100 77.5 12:11:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360016000160
1 77.5 12:11:31 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420001600016
99 77.5 12:11:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420001700017
100 77.5 12:12:07 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310002900029
100 77.44 12:12:49 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360016100161
100 77.45 12:13:18 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420001800018
100 77.53 12:14:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360016200162
100 77.53 12:14:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310003000030
100 77.48 12:15:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420001900019
100 77.54 12:15:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360016300163
100 77.54 12:15:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310003100031
100 77.54 12:16:43 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420002000020
100 77.52 12:17:17 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360016400164
100 77.53 12:17:48 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310003200032
100 77.54 12:19:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360016500165
100 77.54 12:19:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420002100021
100 77.55 12:19:46 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310003300033
100 77.55 12:20:16 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420002200022
73 77.62 12:20:37 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360016600166
27 77.62 12:20:37 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360016700167
100 77.63 12:21:41 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310003400034
100 77.61 12:21:51 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360016800168
100 77.61 12:21:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420002300023
100 77.565 12:23:20 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360016900169
100 77.58 12:23:29 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310003500035
100 77.565 12:23:44 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420002400024
100 77.54 12:24:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360017000170
100 77.52 12:25:46 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310003600036
100 77.52 12:25:46 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420002500025
100 77.55 12:26:26 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360017100171
10 77.51 12:27:12 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420002600026
100 77.52 12:27:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310003700037
90 77.52 12:27:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420002700027
100 77.52 12:28:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360017200172
100 77.51 12:28:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420002800028
79 77.5 12:29:09 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310003800038
1 77.53 12:29:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310003900039
100 77.58 12:30:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360017300173
20 77.58 12:30:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310004000040
100 77.57 12:31:15 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360017400174
100 77.57 12:31:15 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310004100041
100 77.57 12:31:15 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420002900029
100 77.51 12:32:29 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360017500175
100 77.51 12:32:29 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420003000030
100 77.52 12:32:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310004200042
100 77.51 12:34:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360017600176
100 77.51 12:34:11 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420003100031
100 77.37 12:34:51 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313278310004300043
100 77.32 12:35:32 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313181360017700177
100 77.315 12:36:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313279420003200032
100 77.37 12:38:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520000100001
100 77.35 12:38:16 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520000200002
39 77.35 12:38:38 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520000300003
61 77.35 12:38:46 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520000400004
100 77.34 12:39:02 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520000500005
5 77.36 12:39:29 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520000600006
95 77.38 12:39:32 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520000700007
100 77.38 12:39:33 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520000800008
100 77.37 12:39:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520000900009
100 77.34 12:40:09 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520001000010
100 77.33 12:40:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520001100011
100 77.32 12:40:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520001200012
100 77.3 12:41:12 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520001300013
100 77.3 12:41:32 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520001400014
100 77.29 12:41:47 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520001500015
100 77.26 12:42:03 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520001600016
100 77.24 12:42:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520001700017
100 77.2 12:42:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520001800018
100 77.24 12:43:15 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520001900019
100 77.24 12:43:22 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520002000020
100 77.21 12:43:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520002100021
100 77.2 12:44:02 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520002200022
100 77.2 12:44:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520002300023
100 77.2 12:44:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520002400024
61 77.2 12:45:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520002500025
39 77.2 12:45:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520002600026
100 77.17 12:45:44 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520002700027
100 77.17 12:45:44 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520002800028
100 77.15 12:45:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520002900029
100 77.18 12:46:22 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520003000030
100 77.17 12:46:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520003100031
100 77.13 12:47:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520003200032
100 77.1 12:47:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520003300033
100 77.1 12:48:29 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520003400034
100 77.09 12:48:32 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520003500035
100 77.22 12:49:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520003600036
100 77.24 12:49:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520003700037
100 77.23 12:50:03 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520003800038
100 77.19 12:50:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520003900039
100 77.18 12:50:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520004000040
100 77.26 12:51:30 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520004100041
100 77.18 12:52:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520004200042
100 77.21 12:52:48 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520004300043
100 77.21 12:53:24 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520004400044
100 77.21 12:53:29 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520004500045
55 77.21 12:53:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520004600046
45 77.21 12:53:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520004700047
100 77.15 12:54:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520004800048
100 77.14 12:54:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520004900049
100 77.14 12:55:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520005000050
100 77.14 12:56:05 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520005100051
100 77.15 12:56:27 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520005200052
100 77.08 12:56:54 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520005300053
100 77.13 12:57:30 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520005400054
100 77.09 12:57:54 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520005500055
100 77.09 12:58:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520005600056
100 77.1 12:58:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520005700057
100 77.09 12:59:44 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520005800058
100 77.07 13:00:10 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520005900059
100 77.06 13:00:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520006000060
34 77.11 13:00:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520006100061
66 77.11 13:00:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520006200062
100 77.08 13:01:11 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520006300063
100 77.08 13:02:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520006400064
100 77.065 13:02:05 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520006500065
100 77.08 13:02:31 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520006600066
100 77.08 13:03:02 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520006700067
100 77.07 13:03:30 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520006800068
100 77.07 13:03:48 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520006900069
100 77.05 13:04:24 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520007000070
100 77.02 13:04:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520007100071
11 77 13:05:10 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520007200072
89 77 13:05:16 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520007300073
100 76.98 13:05:48 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520007400074
100 77.01 13:06:09 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520007500075
100 77 13:06:32 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520007600076
100 76.98 13:07:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520007700077
100 76.96 13:07:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520007800078
100 76.97 13:08:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520007900079
30 76.93 13:08:26 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520008000080
70 76.93 13:08:31 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520008100081
100 76.91 13:08:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520008200082
50 76.94 13:09:23 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520008300083
50 76.94 13:09:24 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520008400084
100 76.94 13:09:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520008500085
100 76.95 13:10:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520008600086
100 76.93 13:10:49 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520008700087
100 76.81 13:11:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520008800088
100 76.82 13:11:52 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520008900089
100 76.81 13:12:20 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520009000090
100 76.78 13:12:51 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520009100091
10 76.79 13:13:23 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520009200092
90 76.79 13:13:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520009300093
100 76.77 13:13:59 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520009400094
100 76.78 13:14:41 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520009500095
100 76.81 13:15:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520009600096
100 76.8 13:15:27 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520009700097
100 76.79 13:15:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520009800098
100 76.79 13:16:24 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520009900099
100 76.74 13:16:52 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520010000100
100 76.71 13:17:22 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520010100101
25 76.67 13:17:48 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520010200102
75 76.67 13:17:48 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520010300103
100 76.65 13:18:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520010400104
100 76.62 13:18:49 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520010500105
100 76.58 13:19:35 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520010600106
100 76.58 13:19:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520010700107
100 76.61 13:20:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520010800108
100 76.58 13:20:44 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520010900109
100 76.54 13:21:11 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520011000110
100 76.53 13:21:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520011100111
100 76.5 13:22:03 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520011200112
100 76.49 13:22:35 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520011300113
100 76.44 13:23:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520011400114
100 76.41 13:23:35 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520011500115
100 76.38 13:23:54 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520011600116
100 76.32 13:24:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520011700117
100 76.27 13:24:49 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520011800118
100 76.3 13:25:23 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520011900119
100 76.36 13:25:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520012000120
100 76.34 13:26:16 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520012100121
100 76.51 13:26:43 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520012200122
100 76.6 13:27:09 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520012300123
100 76.53 13:27:39 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520012400124
100 76.55 13:28:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520012500125
100 76.56 13:28:38 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520012600126
100 76.56 13:29:03 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520012700127
100 76.68 13:29:43 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520012800128
100 76.72 13:30:02 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520012900129
100 76.76 13:30:32 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520013000130
100 76.75 13:30:53 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520013100131
100 76.74 13:31:18 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520013200132
100 76.75 13:31:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520013300133
100 76.73 13:32:11 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520013400134
100 76.74 13:32:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520013500135
100 76.74 13:33:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520013600136
100 76.71 13:33:37 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520013700137
100 76.76 13:34:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520013800138
100 76.75 13:34:16 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520013900139
100 76.72 13:34:44 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520014000140
100 76.7 13:35:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520014100141
100 76.71 13:35:35 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520014200142
100 76.68 13:36:03 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520014300143
100 76.68 13:36:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520014400144
100 76.72 13:37:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520014500145
100 76.66 13:37:30 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520014600146
100 76.67 13:38:31 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520014700147
100 76.66 13:38:43 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520014800148
100 76.66 13:39:02 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520014900149
100 76.66 13:39:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520015000150
100 76.62 13:39:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520015100151
100 76.67 13:40:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520015200152
100 76.68 13:40:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520015300153
100 76.62 13:41:32 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520015400154
100 76.61 13:41:54 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520015500155
100 76.59 13:42:10 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520015600156
100 76.58 13:42:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520015700157
100 76.61 13:43:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520015800158
100 76.63 13:43:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520015900159
100 76.64 13:44:03 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520016000160
100 76.68 13:44:43 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520016100161
100 76.65 13:44:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520016200162
100 76.65 13:45:26 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520016300163
100 76.7 13:45:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520016400164
100 76.73 13:46:22 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520016500165
100 76.7 13:46:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520016600166
100 76.72 13:47:33 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520016700167
100 76.69 13:47:43 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520016800168
100 76.67 13:48:14 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520016900169
100 76.69 13:48:47 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520017000170
100 76.66 13:49:14 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520017100171
100 76.67 13:49:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520017200172
100 76.68 13:50:07 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520017300173
100 76.65 13:50:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520017400174
100 76.61 13:51:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520017500175
100 76.62 13:51:33 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520017600176
100 76.62 13:51:59 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520017700177
46 76.51 13:52:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520017800178
54 76.53 13:52:31 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520017900179
100 76.5 13:52:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520018000180
100 76.5 13:53:24 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520018100181
100 76.51 13:54:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520018200182
100 76.5 13:54:17 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520018300183
100 76.49 13:54:48 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520018400184
100 76.48 13:55:14 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520018500185
100 76.45 13:55:47 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520018600186
100 76.44 13:56:10 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520018700187
100 76.44 13:56:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520018800188
100 76.45 13:57:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520018900189
100 76.43 13:57:31 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520019000190
100 76.54 13:58:15 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520019100191
2 76.61 13:58:33 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520019200192
98 76.62 13:58:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520019300193
100 76.61 13:58:54 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520019400194
100 76.67 13:59:27 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520019500195
100 76.72 13:59:52 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520019600196
100 76.64 14:00:17 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520019700197
100 76.63 14:00:48 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520019800198
100 76.6 14:01:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520019900199
100 76.57 14:01:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520020000200
100 76.59 14:02:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520020100201
100 76.58 14:02:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520020200202
100 76.52 14:02:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520020300203
100 76.53 14:03:18 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520020400204
100 76.51 14:03:41 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520020500205
100 76.5 14:04:18 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520020600206
100 76.51 14:04:53 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520020700207
100 76.5 14:04:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520020800208
100 76.5 14:05:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520020900209
100 76.45 14:05:52 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520021000210
100 76.44 14:06:26 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520021100211
100 76.45 14:06:46 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520021200212
100 76.49 14:07:14 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520021300213
100 76.51 14:07:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520021400214
100 76.48 14:08:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520021500215
100 76.49 14:08:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520021600216
100 76.48 14:08:52 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520021700217
2 76.51 14:09:18 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520021800218
98 76.54 14:09:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520021900219
100 76.52 14:09:49 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520022000220
91 76.51 14:10:07 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520022100221
109 76.58 14:10:38 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520022200222
12 76.56 14:11:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520022300223
88 76.57 14:11:02 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520022400224
100 76.55 14:11:38 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520022500225
100 76.52 14:11:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520022600226
100 76.5 14:12:22 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520022700227
10 76.49 14:12:46 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520022800228
90 76.49 14:12:48 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520022900229
100 76.51 14:13:15 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520023000230
100 76.55 14:13:44 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520023100231
100 76.61 14:14:05 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520023200232
100 76.62 14:14:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520023300233
100 76.74 14:15:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520023400234
100 76.72 14:15:23 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520023500235
100 76.64 14:16:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520023600236
100 76.67 14:16:17 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520023700237
100 76.68 14:16:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520023800238
100 76.7 14:17:23 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520023900239
100 76.73 14:17:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520024000240
100 76.8 14:18:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520024100241
200 76.81 14:18:54 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520024200242
100 76.83 14:19:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520024300243
100 76.71 14:19:52 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520024400244
100 76.77 14:20:14 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520024500245
100 76.82 14:21:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520024600246
100 76.82 14:21:02 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520024700247
100 76.88 14:21:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520024800248
53 76.86 14:21:59 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520024900249
47 76.86 14:21:59 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520025000250
100 76.85 14:22:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520025100251
100 76.87 14:22:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520025200252
6 76.86 14:23:17 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520025300253
94 76.86 14:23:29 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520025400254
100 76.87 14:23:48 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520025500255
100 76.87 14:24:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520025600256
100 76.87 14:24:38 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520025700257
564 76.84 14:25:00 18/04/2024 XNYS PILA1CMAP1436000A600D9DEC0F000000000012A314
3 76.84 14:25:00 18/04/2024 XNYS PILA1CMAP1436000A600D9DEC0F000000000012A315
133 76.84 14:25:00 18/04/2024 XNYS PILA1CMAP1436000A600D9DEC0F000000000012A316
767 76.84 14:25:00 18/04/2024 XNYS PILA1CMAP1436000A600D9DEC0F000000000012A317
533 76.84 14:25:00 18/04/2024 XNYS PILA1CMAP1436000A600D9DEC0F000000000012A319
100 76.85 14:25:09 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520025800258
53 76.9 14:25:47 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520025900259
47 76.9 14:25:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520026000260
100 76.89 14:25:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520026100261
100 76.92 14:26:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520026200262
100 76.93 14:26:46 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520026300263
100 76.93 14:27:14 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520026400264
100 76.92 14:27:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520026500265
100 76.92 14:28:05 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520026600266
100 76.88 14:28:30 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520026700267
100 76.8 14:28:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520026800268
100 76.81 14:29:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520026900269
53 76.84 14:29:49 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520027000270
47 76.84 14:30:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520027100271
100 76.82 14:30:09 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520027200272
100 76.82 14:30:35 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520027300273
100 76.8 14:30:59 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520027400274
100 76.74 14:31:30 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520027500275
100 76.72 14:31:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520027600276
100 76.71 14:32:12 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520027700277
100 76.69 14:32:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520027800278
100 76.69 14:32:59 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520027900279
100 76.7 14:33:20 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520028000280
100 76.68 14:33:46 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520028100281
100 76.64 14:34:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520028200282
100 76.57 14:34:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520028300283
100 76.57 14:35:09 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520028400284
100 76.55 14:35:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520028500285
100 76.57 14:35:54 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520028600286
100 76.62 14:36:23 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520028700287
100 76.64 14:36:38 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520028800288
200 76.68 14:37:32 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520028900289
100 76.73 14:38:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520029000290
100 76.7 14:38:18 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520029100291
100 76.69 14:38:47 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520029200292
100 76.67 14:39:18 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520029300293
100 76.7 14:39:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520029400294
100 76.7 14:40:37 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520029500295
100 76.7 14:40:38 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520029600296
1 76.67 14:40:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520029700297
99 76.68 14:40:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520029800298
100 76.705 14:41:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520029900299
100 76.74 14:41:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520030000300
100 76.7 14:42:05 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520030100301
100 76.74 14:42:33 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520030200302
100 76.73 14:42:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520030300303
100 76.77 14:43:23 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520030400304
100 76.89 14:43:47 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520030500305
100 76.87 14:44:11 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520030600306
100 76.88 14:44:33 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520030700307
100 76.9 14:45:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520030800308
100 76.89 14:45:24 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520030900309
100 76.88 14:45:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520031000310
100 76.87 14:46:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520031100311
100 76.86 14:46:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520031200312
100 76.87 14:47:06 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520031300313
100 76.8 14:47:33 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520031400314
100 76.75 14:48:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520031500315
100 76.78 14:48:26 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520031600316
100 76.8 14:48:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520031700317
100 76.83 14:49:15 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520031800318
53 76.83 14:49:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520031900319
47 76.83 14:49:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520032000320
100 76.79 14:50:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520032100321
100 76.77 14:50:27 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520032200322
100 76.78 14:50:51 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520032300323
100 76.76 14:51:18 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520032400324
100 76.73 14:51:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520032500325
100 76.77 14:52:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520032600326
100 76.8 14:52:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520032700327
100 76.76 14:52:53 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520032800328
60 76.73 14:53:14 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520032900329
40 76.73 14:53:14 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520033000330
100 76.75 14:53:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520033100331
100 76.74 14:54:11 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520033200332
100 76.73 14:54:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520033300333
100 76.72 14:54:51 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520033400334
5 76.72 14:55:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520033500335
95 76.75 14:55:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520033600336
100 76.7 14:55:39 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520033700337
1 76.71 14:56:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520033800338
99 76.71 14:56:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520033900339
100 76.71 14:56:43 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520034000340
100 76.71 14:56:53 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520034100341
100 76.69 14:57:09 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520034200342
100 76.68 14:57:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520034300343
100 76.65 14:58:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520034400344
64 76.64 14:58:12 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520034500345
36 76.64 14:58:12 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520034600346
100 76.63 14:58:44 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520034700347
100 76.65 14:59:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520034800348
100 76.65 14:59:23 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520034900349
100 76.63 14:59:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520035000350
100 76.67 15:00:27 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520035100351
100 76.67 15:00:29 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520035200352
100 76.66 15:00:47 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520035300353
100 76.65 15:01:16 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520035400354
100 76.72 15:01:54 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520035500355
100 76.72 15:01:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520035600356
100 76.73 15:02:12 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520035700357
100 76.78 15:02:39 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520035800358
100 76.76 15:03:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520035900359
100 76.78 15:03:26 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520036000360
100 76.77 15:03:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520036100361
100 76.75 15:04:03 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520036200362
100 76.77 15:04:32 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520036300363
100 76.76 15:04:51 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520036400364
100 76.73 15:05:05 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520036500365
100 76.73 15:05:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520036600366
100 76.73 15:05:47 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520036700367
100 76.73 15:06:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520036800368
2 76.75 15:06:33 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520036900369
98 76.75 15:06:33 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520037000370
100 76.8 15:06:51 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520037100371
100 76.8 15:07:12 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520037200372
100 76.83 15:07:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520037300373
100 76.82 15:07:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520037400374
100 76.8 15:08:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520037500375
100 76.86 15:08:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520037600376
100 76.84 15:09:07 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520037700377
100 76.87 15:09:22 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520037800378
100 76.87 15:09:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520037900379
100 76.89 15:10:09 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520038000380
12 76.83 15:10:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520038100381
88 76.85 15:10:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520038200382
100 76.85 15:10:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520038300383
100 76.85 15:11:02 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520038400384
10 76.87 15:11:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520038500385
20 76.88 15:11:22 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520038600386
70 76.88 15:11:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520038700387
100 76.89 15:11:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520038800388
100 76.85 15:12:03 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520038900389
100 76.8 15:12:22 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520039000390
100 76.77 15:12:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520039100391
100 76.79 15:13:03 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520039200392
100 76.75 15:13:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520039300393
100 76.75 15:13:41 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520039400394
50 76.72 15:14:02 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520039500395
50 76.73 15:14:02 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520039600396
100 76.74 15:14:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520039700397
100 76.76 15:14:47 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520039800398
100 76.77 15:14:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520039900399
100 76.77 15:15:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520040000400
100 76.765 15:15:40 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520040100401
100 76.77 15:16:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520040200402
100 76.76 15:16:30 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520040300403
100 76.74 15:16:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520040400404
100 76.73 15:16:59 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520040500405
100 76.695 15:17:11 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520040600406
99 76.74 15:17:39 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520040700407
1 76.79 15:17:52 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520040800408
100 76.79 15:17:52 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520040900409
100 76.82 15:18:12 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520041000410
25 76.81 15:18:32 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520041100411
75 76.86 15:18:47 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520041200412
100 76.86 15:18:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520041300413
100 76.94 15:19:10 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520041400414
100 76.94 15:19:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520041500415
50 76.95 15:19:43 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520041600416
50 76.95 15:19:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520041700417
100 77.01 15:20:06 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520041800418
100 76.98 15:20:20 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520041900419
100 76.96 15:20:39 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520042000420
100 76.94 15:20:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520042100421
100 77.04 15:21:26 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520042200422
100 77.03 15:21:35 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520042300423
100 77.04 15:21:52 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520042400424
100 77.04 15:22:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520042500425
100 77.04 15:22:27 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520042600426
100 77.02 15:22:46 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520042700427
100 77.02 15:23:01 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520042800428
100 76.97 15:23:20 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520042900429
100 76.94 15:23:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520043000430
100 76.93 15:23:57 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520043100431
100 77 15:24:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520043200432
22 77.02 15:24:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520043300433
24 77.03 15:24:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520043400434
54 77.04 15:24:37 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520043500435
100 77.07 15:24:52 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520043600436
100 77.02 15:25:20 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520043700437
32 77.03 15:25:27 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520043800438
68 77.07 15:25:49 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520043900439
100 77.08 15:25:51 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520044000440
100 77.06 15:26:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520044100441
48 77.03 15:26:17 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520044200442
52 77.07 15:26:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520044300443
100 77.07 15:26:31 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520044400444
100 77.12 15:26:47 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520044500445
100 77.13 15:27:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520044600446
100 77.13 15:27:23 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520044700447
100 77.12 15:27:39 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520044800448
100 77.11 15:28:05 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520044900449
100 77.11 15:28:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520045000450
100 77.1 15:28:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520045100451
59 77.06 15:28:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520045200452
41 77.06 15:28:52 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520045300453
100 77.07 15:29:05 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520045400454
100 77.07 15:29:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520045500455
100 77.11 15:29:36 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520045600456
100 77.1 15:29:56 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520045700457
100 77.11 15:30:10 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520045800458
100 77.11 15:30:25 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520045900459
100 77.11 15:30:35 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520046000460
100 77.06 15:30:52 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520046100461
50 77.05 15:31:07 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520046200462
50 77.05 15:31:08 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520046300463
100 77.04 15:31:17 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520046400464
100 77.03 15:31:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520046500465
100 77.03 15:31:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520046600466
200 77.08 15:32:18 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520046700467
100 77.08 15:32:32 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520046800468
1 77.09 15:32:43 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520046900469
99 77.11 15:32:44 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520047000470
200 77.14 15:33:10 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520047100471
100 77.14 15:33:26 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520047200472
100 77.15 15:33:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520047300473
100 77.18 15:34:04 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520047400474
100 77.21 15:34:09 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520047500475
100 77.2 15:34:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520047600476
100 77.21 15:34:34 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520047700477
100 77.21 15:34:48 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520047800478
100 77.22 15:35:06 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520047900479
100 77.22 15:35:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520048000480
100 77.16 15:35:35 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520048100481
100 77.14 15:35:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520048200482
100 77.14 15:36:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520048300483
100 77.13 15:36:14 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520048400484
100 77.12 15:36:26 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520048500485
100 77.14 15:36:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520048600486
200 77.14 15:37:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520048700487
100 77.14 15:37:21 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520048800488
100 77.12 15:37:48 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520048900489
100 77.12 15:37:51 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520049000490
100 77.1 15:38:07 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520049100491
100 77.1 15:38:20 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520049200492
100 77.11 15:38:49 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520049300493
100 77.11 15:38:50 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520049400494
100 77.08 15:38:58 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520049500495
100 77.04 15:39:24 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520049600496
100 77.04 15:39:30 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520049700497
100 77.07 15:39:42 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520049800498
100 77.04 15:39:59 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520049900499
100 77.04 15:40:13 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520050000500
100 77.04 15:40:22 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520050100501
18 77.14 15:41:18 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520050200502
82 77.17 15:41:27 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520050300503
200 77.17 15:41:28 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520050400504
100 77.145 15:41:45 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520050500505
100 77.13 15:42:09 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520050600506
100 77.17 15:42:35 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520050700507
100 77.17 15:42:55 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520050800508
100 77.12 15:43:19 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520050900509
100 77.09 15:43:41 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520051000510
100 77.03 15:44:00 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520051100511
1 77.03 15:44:22 18/04/2024 XNYS XNYS1XNYS_CMAP_24121313285520051200512
900 77 15:46:06 18/04/2024 XNYS PILA1CMAP1436000A600D9DEC0F00000000001905F1
1100 77 15:46:06 18/04/2024 XNYS PILA1CMAP1436000A600D9DEC0F00000000001905F2
View source version on businesswire.com:
https://www.businesswire.com/news/home/20240419910696/en/
(https://www.businesswire.com/news/home/20240419910696/en/)
CRH plc
Copyright Business Wire 2024Recent news on CRH
See all newsREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Total Voting Rights
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement