REG - CRH PLC - Transaction in Own Shares
25/04/2024 08:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240425:nRSY0094Ma&default-theme=true
RNS Number : 0094M CRH PLC 25 April 2024
25(th) April 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 24(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
112,600 $77.5915 $78.89 $76.46 See attached schedule
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300,000,000 in the period to 9(th) May 2024 following its announcement on
29(th) February 2024 and were effected by CRH's broker as part of the
Programme announced on 29(th) February 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 686,809,748 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,195,225 of its ordinary shares in
treasury, which represents 5.659% 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 24(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: 24(th) April 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $77.5915 112,600
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 78.54 09:30:28 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040000100001
100 78.49 09:30:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040000200002
100 78.55 09:31:19 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040000300003
100 78.51 09:31:38 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040000400004
100 78.44 09:32:02 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040000500005
100 78.43 09:32:23 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040000600006
100 78.38 09:32:49 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040000700007
100 78.37 09:33:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040000800008
1 78.38 09:33:32 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040000900009
99 78.38 09:33:32 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040001000010
100 78.37 09:33:55 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040001100011
200 78.5 09:34:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040001200012
100 78.56 09:35:33 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040001300013
100 78.56 09:35:33 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040001400014
100 78.62 09:36:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040001500015
100 78.52 09:36:25 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040001600016
100 78.58 09:37:09 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040001700017
100 78.58 09:37:20 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040001800018
100 78.59 09:37:45 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040001900019
100 78.64 09:38:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040002000020
100 78.57 09:38:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040002100021
12 78.68 09:38:56 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040002200022
88 78.72 09:39:02 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040002300023
100 78.74 09:39:25 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040002400024
100 78.81 09:40:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040002500025
100 78.81 09:40:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040002600026
100 78.77 09:41:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040002700027
20 78.77 09:42:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040002800028
80 78.77 09:42:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040002900029
100 78.75 09:42:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040003000030
100 78.82 09:43:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040003100031
42 78.89 09:44:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040003200032
58 78.89 09:44:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040003300033
100 78.82 09:44:42 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040003400034
100 78.85 09:45:47 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040003500035
100 78.81 09:46:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040003600036
100 78.72 09:46:50 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040003700037
100 78.6 09:47:27 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040003800038
100 78.71 09:48:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040003900039
100 78.74 09:48:47 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040004000040
100 78.74 09:49:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040004100041
100 78.73 09:50:09 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040004200042
100 78.82 09:50:56 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040004300043
100 78.85 09:51:47 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040004400044
100 78.79 09:52:18 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040004500045
100 78.71 09:53:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040004600046
100 78.77 09:53:52 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040004700047
100 78.74 09:54:36 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040004800048
100 78.69 09:55:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040004900049
100 78.62 09:56:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040005000050
100 78.57 09:56:46 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040005100051
100 78.52 09:57:30 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040005200052
100 78.43 09:58:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040005300053
100 78.44 09:59:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040005400054
100 78.45 09:59:46 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040005500055
100 78.39 10:00:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040005600056
100 78.4 10:01:05 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040005700057
100 78.42 10:01:47 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040005800058
100 78.35 10:02:11 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000021330
100 78.35 10:02:11 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000021332
100 78.35 10:02:11 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000021334
100 78.35 10:02:11 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000021336
50 78.35 10:02:11 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000021337
100 78.35 10:02:11 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000021339
100 78.35 10:02:11 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000002133B
100 78.35 10:02:11 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000002133D
100 78.35 10:02:11 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000002133F
100 78.35 10:02:11 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000021341
100 78.35 10:02:11 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000021343
100 78.35 10:02:11 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000021345
100 78.43 10:02:32 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040005900059
100 78.46 10:03:06 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040006000060
100 78.45 10:03:40 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040006100061
100 78.45 10:04:19 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040006200062
100 78.38 10:05:02 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040006300063
100 78.4 10:05:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040006400064
100 78.47 10:06:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040006500065
100 78.45 10:07:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040006600066
100 78.47 10:07:46 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040006700067
100 78.46 10:08:38 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040006800068
5 78.55 10:09:14 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040006900069
95 78.56 10:09:20 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040007000070
100 78.57 10:10:06 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040007100071
100 78.58 10:10:43 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040007200072
100 78.58 10:11:37 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040007300073
100 78.58 10:12:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040007400074
100 78.61 10:13:05 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040007500075
100 78.6 10:13:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040007600076
100 78.53 10:14:28 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040007700077
100 78.47 10:15:20 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040007800078
100 78.48 10:15:57 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040007900079
100 78.43 10:16:53 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040008000080
100 78.42 10:17:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040008100081
19 78.39 10:18:28 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040008200082
81 78.39 10:18:29 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040008300083
58 78.39 10:19:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040008400084
42 78.39 10:19:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040008500085
100 78.37 10:19:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040008600086
25 78.35 10:20:27 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031510
61 78.35 10:20:27 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031512
14 78.35 10:20:27 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031513
100 78.35 10:20:27 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031514
275 78.35 10:20:27 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031515
100 78.35 10:20:27 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031517
100 78.35 10:20:27 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031519
114 78.35 10:20:27 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003151A
100 78.35 10:20:27 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003151C
1200 78.35 10:20:27 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003151D
100 78.35 10:20:28 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003157D
100 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031630
100 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031631
100 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031633
100 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031635
56 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003163A
44 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003163C
56 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003163D
100 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003163F
100 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031641
56 78.34 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031643
100 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031644
100 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031646
100 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000031648
100 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003164A
44 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003164B
356 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003164C
49 78.35 10:20:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003164E
6 78.37 10:20:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040008700087
94 78.38 10:20:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040008800088
100 78.3 10:21:57 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040008900089
100 78.31 10:22:24 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040009000090
100 78.3 10:23:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040009100091
100 78.23 10:24:11 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040009200092
100 78.31 10:25:02 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040009300093
100 78.28 10:25:53 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040009400094
25 78.29 10:26:34 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040009500095
75 78.29 10:26:36 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040009600096
100 78.22 10:27:25 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040009700097
100 78.22 10:28:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040009800098
1200 78.2 10:28:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000037EDF
1150 78.2 10:28:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000037EE0
650 78.2 10:28:31 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000037EE2
1000 78.15 10:28:50 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000037E7F
1000 78.15 10:28:50 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000037E81
1000 78.15 10:28:50 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000037E83
371 78.15 10:28:50 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000037E85
27 78.2 10:29:09 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040009900099
73 78.2 10:29:11 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040010000100
493 78.15 10:29:33 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC13000000000003879E
50 78.15 10:29:33 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC13000000000003879F
86 78.15 10:29:33 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC1300000000000387A1
50 78.15 10:29:33 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC1300000000000387A2
150 78.15 10:29:33 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC1300000000000387A3
100 78.15 10:29:33 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC1300000000000387A4
136 78.15 10:29:33 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC1300000000000387A5
564 78.15 10:29:33 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC1300000000000387A6
100 78.14 10:29:52 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040010100101
100 78.13 10:30:40 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040010200102
100 78.07 10:31:53 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040010300103
100 78.06 10:32:20 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040010400104
100 78.02 10:33:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040010500105
100 78.05 10:33:54 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040010600106
100 78.03 10:35:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040010700107
2 78.01 10:35:30 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040010800108
98 78.01 10:35:30 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040010900109
232 77.96 10:35:37 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003D84A
232 77.96 10:35:37 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003D84B
239 77.96 10:35:37 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003D84C
232 77.96 10:35:37 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003D84D
768 77.96 10:35:37 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003D84F
232 77.96 10:35:37 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003D850
65 77.96 10:35:37 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003D851
471 77.96 10:35:37 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003D852
265 77.96 10:35:37 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003D854
264 77.96 10:35:37 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000003D855
100 77.99 10:36:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040011000110
100 77.95 10:37:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040011100111
1486 77.89 10:37:13 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC13000000000003EA37
414 77.89 10:37:13 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC13000000000003EA38
1900 77.89 10:37:20 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC13000000000003EBF7
1200 77.89 10:37:20 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC13000000000003EBF9
100 77.87 10:38:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040011200112
100 77.84 10:38:49 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040011300113
200 77.8 10:39:23 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC1300000000000406FB
800 77.8 10:39:26 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000040771
4 77.8 10:39:26 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000040773
315 77.8 10:39:26 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000040774
681 77.8 10:39:26 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000040775
1000 77.8 10:39:27 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC1300000000000407E8
100 77.79 10:39:40 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040011400114
100 77.8 10:40:43 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040011500115
100 77.77 10:41:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040011600116
100 77.78 10:42:18 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040011700117
100 77.83 10:43:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040011800118
100 77.82 10:44:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040011900119
100 77.79 10:45:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040012000120
100 77.74 10:45:43 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040012100121
100 77.74 10:46:37 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040012200122
100 77.77 10:47:49 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040012300123
100 77.73 10:48:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040012400124
100 77.72 10:49:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040012500125
100 77.7 10:49:36 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000004921F
800 77.7 10:49:36 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000049220
900 77.7 10:49:36 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000049222
200 77.7 10:49:36 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000049224
100 77.66 10:50:06 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040012600126
3 77.63 10:50:59 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040012700127
97 77.63 10:50:59 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040012800128
100 77.6 10:51:34 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC13000000000004ABDC
100 77.63 10:51:55 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040012900129
100 77.66 10:53:38 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040013000130
22 77.7 10:54:05 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040013100131
78 77.73 10:54:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040013200132
100 77.73 10:54:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040013300133
100 77.74 10:55:29 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040013400134
100 77.75 10:56:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040013500135
100 77.75 10:57:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040013600136
100 77.75 10:58:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040013700137
100 77.71 10:59:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040013800138
100 77.65 10:59:53 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040013900139
100 77.63 11:00:44 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040014000140
492 77.6 11:00:57 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000052CD3
208 77.6 11:00:57 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000052CD4
208 77.6 11:00:57 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000052CD6
208 77.6 11:00:57 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000052CD7
315 77.6 11:00:57 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000052CD8
69 77.6 11:00:57 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000052CDA
81 77.6 11:00:57 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000052CDB
319 77.6 11:00:57 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC130000000000052CDC
100 77.58 11:01:37 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040014100141
100 77.5 11:02:24 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250000100001
100 77.5 11:02:29 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250000200002
300 77.5 11:02:32 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250000300003
100 77.49 11:02:34 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250000400004
100 77.49 11:02:35 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040014200142
100 77.5 11:03:02 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250000500005
100 77.5 11:03:03 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250000600006
100 77.49 11:03:05 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250000700007
100 77.49 11:03:06 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250000800008
100 77.49 11:03:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250000900009
100 77.49 11:03:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250001000010
100 77.45 11:03:10 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000054FA3
200 77.45 11:03:10 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000054FAB
700 77.45 11:03:10 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000054FAC
315 77.45 11:03:10 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000054FAE
532 77.45 11:03:10 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000054FAF
153 77.45 11:03:10 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000054FB0
26 77.52 11:03:37 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040014300143
74 77.52 11:03:48 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040014400144
3800 77.5 11:04:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250001100011
100 77.49 11:04:03 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250001200012
50 77.49 11:04:35 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250001300013
100 77.49 11:04:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040014500145
50 77.49 11:04:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250001400014
100 77.47 11:04:42 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250001500015
10 77.47 11:04:54 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250001600016
90 77.47 11:04:56 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250001700017
100 77.47 11:05:15 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250001800018
100 77.48 11:05:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040014600146
100 77.48 11:05:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250001900019
100 77.42 11:06:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040014700147
100 77.42 11:06:43 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276250002000020
100 77.41 11:07:24 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313188040014800148
100 77.29 11:09:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650000100001
100 77.29 11:09:27 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650000200002
100 77.33 11:09:48 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650000300003
100 77.29 11:10:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650000400004
100 77.33 11:10:55 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650000500005
100 77.31 11:11:00 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650000600006
100 77.39 11:11:30 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650000700007
100 77.44 11:12:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650000800008
100 77.4 11:12:14 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650000900009
100 77.43 11:13:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650001000010
6 77.5 11:13:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650001100011
10 77.55 11:13:42 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650001200012
84 77.57 11:13:57 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650001300013
200 77.57 11:13:59 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650001400014
100 77.6 11:14:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650001500015
1 77.63 11:15:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650001600016
199 77.63 11:15:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650001700017
100 77.63 11:15:25 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650001800018
100 77.59 11:15:46 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650001900019
100 77.6 11:16:06 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650002000020
100 77.61 11:16:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650002100021
100 77.63 11:16:58 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650002200022
5 77.69 11:17:45 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650002300023
95 77.69 11:17:47 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650002400024
100 77.69 11:17:50 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650002500025
100 77.68 11:18:13 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650002600026
87 77.65 11:18:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650002700027
13 77.65 11:18:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650002800028
100 77.7 11:18:55 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650002900029
3 77.68 11:19:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650003000030
97 77.68 11:19:23 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650003100031
100 77.66 11:20:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650003200032
60 77.68 11:21:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650003300033
40 77.68 11:21:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650003400034
100 77.68 11:21:18 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650003500035
100 77.63 11:21:52 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650003600036
100 77.63 11:22:36 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650003700037
100 77.63 11:23:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650003800038
100 77.65 11:23:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650003900039
100 77.64 11:24:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650004000040
100 77.62 11:24:53 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650004100041
100 77.68 11:25:36 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650004200042
300 77.7 11:36:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650004300043
300 77.7 11:39:14 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650004400044
100 77.68 11:39:15 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650004500045
100 77.69 11:39:15 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650004600046
100 77.69 11:39:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650004700047
100 77.68 11:39:18 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650004800048
100 77.67 11:39:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650004900049
100 77.67 11:39:30 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650005000050
100 77.68 11:39:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650005100051
100 77.69 11:39:37 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650005200052
100 77.7 11:40:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650005300053
100 77.67 11:40:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650005400054
100 77.67 11:40:13 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650005500055
100 77.7 11:40:34 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650005600056
100 77.7 11:40:36 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650005700057
100 77.69 11:40:36 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650005800058
200 77.67 11:40:37 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650005900059
200 77.67 11:40:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650006000060
100 77.66 11:41:02 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650006100061
100 77.63 11:41:03 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650006200062
100 77.62 11:41:38 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650006300063
100 77.62 11:42:18 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650006400064
100 77.6 11:42:43 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650006500065
100 77.59 11:43:18 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650006600066
85 77.56 11:43:59 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650006700067
15 77.56 11:44:02 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650006800068
100 77.52 11:44:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650006900069
100 77.46 11:45:24 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650007000070
100 77.54 11:46:32 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650007100071
8 77.53 11:46:37 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650007200072
12 77.54 11:46:37 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650007300073
80 77.54 11:47:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650007400074
100 77.54 11:47:38 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650007500075
100 77.56 11:48:19 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650007600076
100 77.61 11:48:52 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650007700077
100 77.57 11:49:25 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650007800078
100 77.56 11:50:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650007900079
100 77.54 11:51:03 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650008000080
100 77.6 11:51:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650008100081
100 77.57 11:52:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650008200082
100 77.6 11:53:02 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650008300083
100 77.6 11:53:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650008400084
100 77.56 11:54:20 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650008500085
100 77.57 11:55:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650008600086
100 77.57 11:55:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650008700087
100 77.57 11:56:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650008800088
100 77.59 11:56:57 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650008900089
100 77.58 11:57:35 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650009000090
20 77.57 11:58:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650009100091
80 77.57 11:58:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650009200092
100 77.44 11:59:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650009300093
16 77.44 11:59:25 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650009400094
84 77.44 11:59:33 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650009500095
100 77.47 12:01:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650009600096
100 77.47 12:01:09 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650009700097
100 77.46 12:01:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650009800098
100 77.41 12:01:58 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650009900099
93 77.41 12:03:23 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650010000100
7 77.41 12:03:24 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650010100101
100 77.4 12:03:24 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650010200102
100 77.38 12:04:06 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650010300103
100 77.32 12:04:38 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650010400104
100 77.28 12:05:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650010500105
100 77.25 12:05:58 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650010600106
85 77.18 12:06:38 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650010700107
15 77.24 12:06:59 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650010800108
100 77.21 12:07:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650010900109
100 77.18 12:08:02 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650011000110
100 77.18 12:08:44 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650011100111
100 77.14 12:09:25 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650011200112
100 77.12 12:10:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650011300113
100 77.03 12:10:47 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650011400114
100 76.97 12:11:52 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650011500115
100 76.97 12:11:54 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650011600116
13 76.98 12:11:57 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650011700117
87 77.04 12:12:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650011800118
200 77.04 12:12:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650011900119
100 77.02 12:12:44 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650012000120
100 77.02 12:12:44 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650012100121
100 77.01 12:12:47 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650012200122
608 77 12:15:29 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650012300123
3903 77 12:15:42 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650012400124
421 77 12:15:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650012500125
100 77 12:17:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650012600126
569 77 12:18:55 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650012700127
4399 77 12:20:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650012800128
300 76.93 12:20:11 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650012900129
100 76.93 12:20:15 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650013000130
100 76.93 12:20:25 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650013100131
100 76.94 12:20:33 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650013200132
100 76.96 12:20:43 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650013300133
100 77.01 12:21:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650013400134
200 77 12:21:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650013500135
150 77 12:21:03 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650013600136
50 77 12:21:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650013700137
100 76.99 12:21:05 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650013800138
100 76.99 12:21:06 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650013900139
1000 76.9 12:21:56 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB100000000000096A0B
100 76.89 12:21:58 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650014000140
100 76.94 12:23:33 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650014100141
100 76.98 12:24:06 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650014200142
100 76.95 12:25:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650014300143
100 76.92 12:26:49 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650014400144
100 76.91 12:27:03 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650014500145
100 76.88 12:28:11 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650014600146
100 76.96 12:29:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650014700147
100 76.88 12:30:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650014800148
100 76.83 12:31:24 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650014900149
100 76.8 12:31:30 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000009E356
18 76.8 12:31:50 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000009E709
162 76.8 12:31:50 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000009E70A
145 76.8 12:31:50 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000009E70B
148 76.8 12:31:50 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000009E70C
162 76.8 12:31:50 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000009E70D
265 76.8 12:31:50 24/04/2024 XNYS PILA1CMAP1426000A6A0D9DEB10000000000009E70E
100 76.78 12:32:19 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650015000150
100 76.73 12:33:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650015100151
100 76.7 12:33:51 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC13000000000009FBF5
800 76.7 12:33:51 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC13000000000009FBF6
100 76.7 12:33:51 24/04/2024 XNYS PILA1CMAP1436000A6A0D9DEC13000000000009FBFC
100 76.7 12:34:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650015200152
100 76.63 12:35:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650015300153
100 76.66 12:36:19 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650015400154
100 76.62 12:37:28 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650015500155
100 76.56 12:38:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650015600156
100 76.6 12:39:28 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650015700157
100 76.54 12:40:29 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650015800158
100 76.51 12:41:33 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650015900159
100 76.49 12:42:42 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650016000160
100 76.46 12:43:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650016100161
100 76.59 12:45:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650016200162
100 76.55 12:46:30 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650016300163
100 76.54 12:47:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650016400164
100 76.53 12:48:15 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650016500165
100 76.6 12:49:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650016600166
100 76.59 12:50:23 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650016700167
100 76.57 12:51:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650016800168
100 76.7 12:52:58 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650016900169
100 76.73 12:54:19 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650017000170
100 76.7 12:54:53 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650017100171
100 76.69 12:55:59 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650017200172
100 76.78 12:57:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650017300173
100 76.86 12:58:15 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650017400174
100 76.99 12:59:29 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650017500175
100 77.02 13:00:18 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650017600176
53 77.1 13:01:24 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650017700177
47 77.13 13:01:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650017800178
100 77.12 13:02:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650017900179
54 77.06 13:03:24 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650018000180
46 77.07 13:03:28 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650018100181
100 76.99 13:04:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650018200182
100 76.9 13:05:40 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650018300183
100 76.91 13:06:30 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650018400184
100 76.98 13:07:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650018500185
100 76.98 13:08:44 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650018600186
100 77.03 13:10:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650018700187
100 77.01 13:10:43 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650018800188
100 77.01 13:11:52 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650018900189
42 77.07 13:13:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650019000190
58 77.07 13:13:24 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650019100191
100 77.07 13:14:09 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650019200192
68 77.01 13:15:32 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650019300193
32 77.01 13:15:48 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650019400194
100 77.05 13:16:46 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650019500195
100 77.05 13:17:37 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650019600196
100 77.03 13:20:13 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650019700197
100 77.01 13:20:14 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650019800198
100 77 13:20:38 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650019900199
100 77.07 13:22:28 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650020000200
100 77.07 13:22:43 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650020100201
20 77.14 13:24:13 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650020200202
80 77.17 13:24:15 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650020300203
100 77.17 13:24:48 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650020400204
100 77.18 13:26:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650020500205
9 77.15 13:26:57 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650020600206
91 77.15 13:27:00 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650020700207
20 77.17 13:28:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650020800208
80 77.18 13:28:30 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650020900209
9 77.22 13:29:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650021000210
91 77.22 13:29:14 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650021100211
100 77.22 13:30:00 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650021200212
100 77.23 13:31:13 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650021300213
100 77.26 13:32:00 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650021400214
100 77.27 13:33:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650021500215
100 77.25 13:34:00 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650021600216
100 77.42 13:36:57 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650021700217
20 77.47 13:37:23 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650021800218
80 77.47 13:37:23 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650021900219
100 77.47 13:37:25 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650022000220
100 77.46 13:38:11 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650022100221
100 77.5 13:39:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650022200222
100 77.47 13:40:13 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650022300223
100 77.45 13:41:28 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650022400224
100 77.43 13:42:37 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650022500225
100 77.41 13:43:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650022600226
70 77.43 13:44:25 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650022700227
30 77.44 13:45:00 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650022800228
100 77.5 13:46:19 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650022900229
61 77.5 13:46:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650023000230
39 77.5 13:46:42 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650023100231
100 77.5 13:47:33 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650023200232
100 77.54 13:48:59 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650023300233
86 77.44 13:49:36 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650023400234
14 77.44 13:49:46 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650023500235
100 77.44 13:50:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650023600236
100 77.44 13:51:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650023700237
100 77.45 13:52:46 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650023800238
100 77.44 13:53:38 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650023900239
86 77.4 13:54:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650024000240
14 77.4 13:54:46 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650024100241
100 77.38 13:55:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650024200242
100 77.39 13:56:48 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650024300243
100 77.4 13:57:47 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650024400244
100 77.53 13:59:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650024500245
100 77.48 14:00:09 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650024600246
100 77.46 14:00:50 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650024700247
100 77.42 14:01:52 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650024800248
100 77.39 14:02:44 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650024900249
100 77.36 14:03:40 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650025000250
100 77.33 14:04:54 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650025100251
100 77.25 14:05:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650025200252
100 77.24 14:06:55 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650025300253
76 77.22 14:07:46 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650025400254
24 77.22 14:07:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650025500255
100 77.29 14:08:40 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650025600256
100 77.35 14:09:33 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650025700257
100 77.39 14:10:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650025800258
100 77.35 14:12:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650025900259
48 77.38 14:12:44 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650026000260
20 77.38 14:12:44 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650026100261
32 77.39 14:13:02 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650026200262
100 77.31 14:13:25 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650026300263
16 77.3 14:14:18 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650026400264
84 77.3 14:14:25 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650026500265
100 77.2 14:15:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650026600266
100 77.26 14:16:27 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650026700267
100 77.29 14:17:42 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650026800268
100 77.28 14:18:29 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650026900269
100 77.29 14:19:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650027000270
100 77.29 14:20:11 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650027100271
100 77.29 14:21:09 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650027200272
100 77.3 14:22:15 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650027300273
100 77.26 14:23:25 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650027400274
100 77.31 14:24:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650027500275
100 77.29 14:25:03 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650027600276
100 77.29 14:26:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650027700277
100 77.3 14:27:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650027800278
100 77.29 14:27:57 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650027900279
100 77.21 14:28:52 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313276650028000280
200 77.23 14:30:34 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630000100001
100 77.23 14:31:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630000200002
200 77.23 14:31:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630000300003
100 77.21 14:31:49 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630000400004
100 77.21 14:31:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630000500005
100 77.21 14:32:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630000600006
100 77.2 14:32:33 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630000700007
100 77.2 14:32:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630000800008
100 77.19 14:32:52 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630000900009
21 77.25 14:33:20 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630001000010
79 77.29 14:33:47 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630001100011
100 77.28 14:33:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630001200012
38 77.28 14:34:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630001300013
18 77.28 14:34:03 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630001400014
44 77.28 14:34:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630001500015
100 77.29 14:34:19 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630001600016
100 77.29 14:34:20 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630001700017
100 77.29 14:34:57 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630001800018
200 77.31 14:35:27 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630001900019
100 77.31 14:35:36 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630002000020
100 77.32 14:36:05 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630002100021
100 77.25 14:36:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630002200022
100 77.3 14:37:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630002300023
99 77.4 14:37:46 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630002400024
1 77.41 14:38:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630002500025
100 77.41 14:38:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630002600026
100 77.43 14:38:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630002700027
100 77.45 14:39:05 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630002800028
100 77.43 14:39:06 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630002900029
100 77.45 14:39:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630003000030
100 77.46 14:39:53 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630003100031
100 77.45 14:40:02 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630003200032
100 77.44 14:40:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630003300033
100 77.43 14:40:46 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630003400034
100 77.42 14:41:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630003500035
100 77.47 14:41:45 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630003600036
100 77.46 14:42:06 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630003700037
100 77.46 14:42:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630003800038
100 77.44 14:42:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630003900039
100 77.45 14:43:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630004000040
100 77.41 14:43:32 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630004100041
100 77.39 14:44:09 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630004200042
100 77.38 14:44:13 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630004300043
100 77.4 14:45:00 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630004400044
100 77.39 14:45:00 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630004500045
100 77.36 14:45:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630004600046
64 77.34 14:45:45 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630004700047
36 77.35 14:45:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630004800048
100 77.37 14:46:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630004900049
100 77.36 14:46:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630005000050
100 77.35 14:46:57 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630005100051
100 77.36 14:48:06 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630005200052
2 77.36 14:48:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630005300053
98 77.36 14:48:29 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630005400054
99 77.35 14:49:36 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630005500055
1 77.35 14:49:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630005600056
100 77.35 14:49:48 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630005700057
100 77.35 14:49:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630005800058
100 77.35 14:50:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630005900059
200 77.35 14:50:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630006000060
100 77.35 14:50:38 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630006100061
100 77.34 14:50:59 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630006200062
100 77.34 14:51:15 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630006300063
100 77.35 14:51:50 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630006400064
65 77.34 14:51:54 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630006500065
35 77.34 14:51:58 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630006600066
100 77.35 14:52:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630006700067
100 77.32 14:52:38 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630006800068
100 77.3 14:52:58 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630006900069
100 77.28 14:53:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630007000070
100 77.28 14:53:45 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630007100071
100 77.32 14:54:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630007200072
100 77.32 14:54:29 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630007300073
100 77.31 14:54:50 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630007400074
100 77.31 14:55:52 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630007500075
100 77.3 14:56:15 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630007600076
100 77.3 14:56:48 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630007700077
100 77.31 14:57:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630007800078
100 77.31 14:57:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630007900079
100 77.31 14:57:42 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630008000080
100 77.31 14:57:49 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630008100081
100 77.31 14:58:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630008200082
200 77.31 14:58:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630008300083
100 77.3 14:58:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630008400084
100 77.29 14:59:13 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630008500085
100 77.27 14:59:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630008600086
10 77.27 14:59:52 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630008700087
90 77.27 14:59:53 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630008800088
1 77.26 15:00:03 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630008900089
99 77.25 15:00:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630009000090
72 77.25 15:00:24 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630009100091
28 77.25 15:00:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630009200092
100 77.26 15:00:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630009300093
100 77.24 15:01:18 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630009400094
100 77.24 15:01:32 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630009500095
100 77.24 15:01:56 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630009600096
100 77.28 15:02:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630009700097
100 77.3 15:02:43 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630009800098
100 77.3 15:02:43 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630009900099
100 77.29 15:03:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630010000100
100 77.28 15:03:40 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630010100101
100 77.28 15:04:00 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630010200102
100 77.29 15:04:03 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630010300103
100 77.29 15:04:36 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630010400104
100 77.29 15:04:38 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630010500105
100 77.29 15:04:59 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630010600106
32 77.34 15:05:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630010700107
68 77.35 15:05:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630010800108
100 77.35 15:05:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630010900109
100 77.27 15:06:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630011000110
100 77.25 15:06:49 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630011100111
100 77.24 15:07:02 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630011200112
100 77.29 15:07:37 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630011300113
100 77.3 15:07:56 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630011400114
100 77.3 15:08:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630011500115
100 77.3 15:08:06 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630011600116
100 77.36 15:09:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630011700117
100 77.35 15:09:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630011800118
100 77.35 15:09:02 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630011900119
100 77.35 15:09:14 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630012000120
100 77.36 15:09:38 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630012100121
200 77.43 15:10:50 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313287630012200122
300 77.46 15:13:24 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530000100001
300 77.45 15:13:32 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530000200002
100 77.46 15:13:40 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530000300003
100 77.46 15:13:51 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530000400004
100 77.53 15:14:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530000500005
78 77.51 15:14:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530000600006
22 77.51 15:14:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530000700007
100 77.51 15:14:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530000800008
100 77.51 15:14:53 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530000900009
200 77.5 15:15:57 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530001000010
100 77.48 15:15:57 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530001100011
8 77.48 15:16:05 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530001200012
92 77.48 15:16:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530001300013
100 77.47 15:16:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530001400014
100 77.47 15:16:48 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530001500015
100 77.47 15:17:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530001600016
400 77.5 15:18:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530001700017
100 77.49 15:18:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530001800018
100 77.47 15:18:42 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530001900019
100 77.45 15:18:54 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530002000020
100 77.45 15:19:13 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530002100021
200 77.53 15:20:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530002200022
100 77.53 15:20:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530002300023
100 77.53 15:20:50 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530002400024
100 77.54 15:21:05 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530002500025
100 77.56 15:21:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530002600026
100 77.55 15:21:17 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530002700027
100 77.51 15:21:28 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530002800028
100 77.47 15:21:45 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530002900029
100 77.47 15:22:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530003000030
200 77.49 15:22:52 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530003100031
100 77.49 15:22:54 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530003200032
100 77.5 15:23:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530003300033
100 77.52 15:23:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530003400034
100 77.59 15:23:52 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530003500035
100 77.58 15:23:53 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530003600036
100 77.58 15:24:11 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530003700037
100 77.57 15:24:26 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530003800038
100 77.52 15:24:45 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530003900039
100 77.5 15:25:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530004000040
100 77.51 15:25:21 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530004100041
100 77.5 15:25:35 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530004200042
100 77.52 15:26:15 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530004300043
100 77.56 15:26:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530004400044
100 77.56 15:26:45 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530004500045
300 77.57 15:27:49 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530004600046
100 77.57 15:27:55 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530004700047
100 77.56 15:28:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530004800048
100 77.54 15:28:22 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530004900049
100 77.53 15:28:34 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530005000050
100 77.53 15:28:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530005100051
100 77.52 15:29:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530005200052
100 77.51 15:29:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530005300053
100 77.51 15:29:14 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530005400054
100 77.51 15:29:42 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530005500055
100 77.5 15:29:46 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530005600056
100 77.48 15:30:03 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530005700057
100 77.46 15:30:15 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530005800058
102 77.5 15:31:41 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530005900059
300 77.51 15:31:59 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530006000060
400 77.51 15:32:14 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530006100061
400 77.51 15:33:10 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530006200062
200 77.55 15:33:20 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530006300063
200 77.55 15:34:14 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530006400064
500 77.54 15:35:12 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530006500065
200 77.54 15:35:31 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530006600066
200 77.53 15:35:43 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530006700067
200 77.5 15:36:34 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530006800068
199 77.49 15:36:40 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530006900069
151 77.5 15:37:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530007000070
150 77.5 15:37:16 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530007100071
4 77.5 15:37:18 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530007200072
96 77.5 15:37:18 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530007300073
200 77.48 15:37:50 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530007400074
200 77.51 15:38:44 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530007500075
100 77.48 15:38:44 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530007600076
52 77.48 15:38:45 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530007700077
148 77.48 15:38:47 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530007800078
400 77.45 15:40:04 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530007900079
200 77.41 15:40:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530008000080
100 77.41 15:40:20 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530008100081
100 77.43 15:40:33 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530008200082
100 77.43 15:40:35 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530008300083
100 77.43 15:40:47 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530008400084
100 77.41 15:41:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530008500085
200 77.43 15:42:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530008600086
100 77.43 15:42:07 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530008700087
110 77.46 15:42:19 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530008800088
390 77.46 15:42:37 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530008900089
100 77.46 15:42:39 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530009000090
100 77.46 15:42:43 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530009100091
100 77.55 15:43:01 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530009200092
15 77.48 15:43:06 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530009300093
85 77.49 15:43:11 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530009400094
100 77.49 15:43:19 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530009500095
100 77.56 15:43:45 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530009600096
98 77.58 15:44:08 24/04/2024 XNYS XNYS1XNYS_CMAP_24121313302530009700097
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKPBDOBKKAQBRecent news on CRH
See all newsREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Total Voting Rights
Announcement