REG - CRH PLC - Transaction in Own Shares
01/05/2024 09:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240501:nRSA7828Ma&default-theme=true
RNS Number : 7828M CRH PLC 01 May 2024
1st May 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 30(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
99,999 $77.9782 $79.00 $77.29 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 686,501,947 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,195,225 of its ordinary shares in
treasury, which represents 5.661% 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 30(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#): 0299
Time Zone: EST
Currency USD
Date of Transactions: 30(th) April 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $77.9782 99,999
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 78.56 09:41:39 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970000100001
100 78.59 09:42:01 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970000200002
100 78.62 09:42:29 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970000300003
100 78.59 09:42:40 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970000400004
100 78.5 09:42:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970000500005
100 78.49 09:43:28 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970000600006
100 78.47 09:43:38 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970000700007
100 78.47 09:43:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970000800008
100 78.52 09:44:15 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970000900009
100 78.54 09:44:50 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970001000010
100 78.54 09:44:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970001100011
100 78.55 09:45:15 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970001200012
100 78.52 09:45:32 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970001300013
100 78.44 09:45:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970001400014
100 78.4 09:46:16 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970001500015
100 78.49 09:46:38 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970001600016
42 78.49 09:46:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970001700017
58 78.49 09:46:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970001800018
100 78.49 09:47:12 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970001900019
100 78.45 09:47:33 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970002000020
100 78.46 09:48:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970002100021
56 78.47 09:48:15 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970002200022
44 78.47 09:48:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970002300023
100 78.5 09:48:34 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970002400024
100 78.57 09:48:55 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970002500025
100 78.57 09:49:14 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970002600026
100 78.67 09:49:35 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970002700027
100 78.7 09:49:56 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970002800028
100 78.62 09:50:15 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970002900029
100 78.58 09:50:37 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970003000030
99 78.66 09:51:00 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970003100031
1 78.7 09:51:01 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970003200032
100 78.82 09:51:26 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970003300033
100 78.94 09:51:51 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970003400034
100 78.87 09:52:28 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970003500035
100 78.82 09:52:49 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970003600036
100 78.81 09:53:22 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970003700037
100 78.72 09:53:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970003800038
100 78.74 09:54:23 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970003900039
98 78.7 09:55:01 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970004000040
2 78.7 09:55:01 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970004100041
100 78.69 09:55:30 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970004200042
100 78.7 09:56:33 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970004300043
100 78.69 09:56:36 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970004400044
100 78.75 09:57:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970004500045
100 78.73 09:57:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970004600046
100 78.73 09:58:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970004700047
100 78.74 09:58:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970004800048
200 78.66 09:59:55 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970004900049
100 78.75 10:00:31 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970005000050
54 78.7 10:00:51 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970005100051
46 78.7 10:00:51 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970005200052
100 78.75 10:01:32 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970005300053
100 78.79 10:02:03 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970005400054
100 78.9 10:02:24 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970005500055
100 78.83 10:02:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970005600056
100 78.83 10:03:32 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970005700057
100 78.81 10:03:58 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970005800058
100 78.83 10:04:48 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970005900059
100 78.83 10:05:01 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970006000060
100 78.93 10:05:43 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970006100061
5 78.93 10:06:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970006200062
95 78.94 10:06:15 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970006300063
100 78.94 10:06:49 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970006400064
10 78.93 10:07:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970006500065
90 78.93 10:07:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970006600066
51 79 10:08:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970006700067
49 79 10:09:16 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970006800068
100 79 10:09:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970006900069
78 78.99 10:09:44 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970007000070
22 78.99 10:09:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970007100071
100 78.99 10:09:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970007200072
1 78.98 10:09:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970007300073
99 79 10:10:05 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970007400074
100 78.97 10:10:35 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970007500075
80 78.97 10:11:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970007600076
20 78.97 10:11:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970007700077
100 78.9 10:11:36 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970007800078
100 78.91 10:12:32 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970007900079
100 78.88 10:12:44 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970008000080
100 78.88 10:13:33 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970008100081
100 78.9 10:14:25 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970008200082
100 78.9 10:14:28 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970008300083
100 78.96 10:14:59 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970008400084
100 79 10:16:01 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970008500085
200 79 10:24:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970008600086
100 79 10:24:50 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970008700087
100 79 10:24:51 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970008800088
100 79 10:25:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970008900089
100 78.98 10:25:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970009000090
100 78.98 10:25:28 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970009100091
6 78.99 10:25:30 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970009200092
138 78.99 10:25:31 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970009300093
97 78.99 10:25:31 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970009400094
59 78.99 10:25:32 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970009500095
100 78.99 10:25:32 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970009600096
100 78.99 10:25:33 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970009700097
200 78.99 10:25:35 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970009800098
100 78.99 10:25:36 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970009900099
200 78.98 10:25:45 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970010000100
100 78.93 10:26:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970010100101
100 78.9 10:26:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970010200102
100 78.84 10:27:14 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970010300103
18 78.78 10:27:59 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970010400104
82 78.79 10:28:44 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970010500105
100 78.8 10:29:01 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970010600106
100 78.79 10:29:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970010700107
100 78.75 10:29:42 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970010800108
100 78.69 10:30:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970010900109
100 78.75 10:30:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970011000110
100 78.75 10:31:34 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970011100111
100 78.72 10:32:05 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970011200112
100 78.71 10:33:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970011300113
100 78.7 10:33:17 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970011400114
100 78.63 10:34:05 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970011500115
100 78.62 10:34:33 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970011600116
100 78.65 10:35:15 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970011700117
100 78.62 10:35:39 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970011800118
100 78.65 10:36:18 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970011900119
3 78.645 10:36:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970012000120
97 78.65 10:36:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970012100121
100 78.61 10:37:34 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970012200122
100 78.59 10:38:22 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970012300123
85 78.58 10:38:44 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970012400124
15 78.6 10:38:50 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970012500125
100 78.65 10:39:38 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970012600126
67 78.6 10:40:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970012700127
33 78.6 10:40:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970012800128
100 78.6 10:40:39 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970012900129
100 78.65 10:41:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970013000130
100 78.66 10:41:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970013100131
100 78.63 10:42:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970013200132
100 78.65 10:43:16 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970013300133
42 78.65 10:43:50 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970013400134
58 78.7 10:44:26 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970013500135
20 78.7 10:44:30 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970013600136
80 78.7 10:44:35 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970013700137
100 78.7 10:45:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970013800138
100 78.65 10:46:01 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970013900139
100 78.64 10:46:37 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970014000140
1 78.66 10:47:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970014100141
43 78.66 10:47:15 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970014200142
56 78.66 10:47:18 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970014300143
100 78.58 10:47:49 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970014400144
100 78.61 10:48:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970014500145
100 78.57 10:49:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970014600146
100 78.47 10:49:45 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970014700147
100 78.45 10:50:26 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970014800148
38 78.42 10:51:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970014900149
62 78.43 10:51:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970015000150
100 78.48 10:52:13 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970015100151
100 78.48 10:52:24 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970015200152
100 78.41 10:53:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970015300153
10 78.42 10:53:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970015400154
90 78.42 10:53:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970015500155
1 78.39 10:54:31 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970015600156
99 78.39 10:54:31 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970015700157
1 78.41 10:55:12 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970015800158
99 78.41 10:55:16 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970015900159
100 78.54 10:56:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970016000160
100 78.5 10:56:30 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970016100161
100 78.53 10:57:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970016200162
100 78.53 10:58:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970016300163
100 78.56 10:58:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970016400164
100 78.52 10:59:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970016500165
100 78.57 10:59:48 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970016600166
100 78.52 11:00:26 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970016700167
100 78.49 11:01:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970016800168
2 78.5 11:01:51 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970016900169
98 78.5 11:01:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970017000170
100 78.46 11:02:28 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970017100171
100 78.48 11:03:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970017200172
100 78.49 11:03:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970017300173
100 78.45 11:04:22 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970017400174
100 78.45 11:05:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970017500175
100 78.43 11:05:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970017600176
100 78.37 11:06:29 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970017700177
100 78.33 11:07:14 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970017800178
100 78.33 11:07:59 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970017900179
100 78.32 11:08:40 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970018000180
100 78.24 11:09:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970018100181
25 78.2 11:10:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970018200182
75 78.2 11:10:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970018300183
100 78.18 11:10:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970018400184
100 78.14 11:11:34 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970018500185
100 78.07 11:12:17 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970018600186
100 78 11:13:00 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970018700187
100 78 11:13:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970018800188
100 77.97 11:14:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970018900189
100 77.94 11:15:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970019000190
100 77.95 11:16:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970019100191
100 78 11:16:43 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970019200192
87 78 11:17:34 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970019300193
13 78 11:17:38 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970019400194
100 77.9 11:18:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970019500195
100 77.94 11:18:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970019600196
100 77.91 11:19:34 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970019700197
100 77.95 11:20:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970019800198
100 77.93 11:21:03 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970019900199
100 77.87 11:21:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970020000200
100 77.9 11:22:49 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970020100201
100 77.92 11:23:23 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970020200202
64 77.89 11:24:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970020300203
36 77.89 11:24:12 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970020400204
100 77.93 11:25:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970020500205
100 77.98 11:25:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970020600206
100 77.97 11:26:37 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970020700207
77 77.99 11:27:24 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970020800208
23 78.02 11:27:29 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970020900209
100 78.03 11:27:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970021000210
100 78.03 11:28:37 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970021100211
100 77.95 11:29:23 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970021200212
100 77.96 11:30:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970021300213
100 78.04 11:31:12 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970021400214
100 77.89 11:32:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313275970021600216
2050 77.9 11:33:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350000100001
5950 77.9 11:33:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350000200002
100 77.9 11:34:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350000300003
100 77.9 11:34:46 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350000400004
100 77.98 11:35:21 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350000500005
100 77.92 11:35:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350000600006
100 77.88 11:36:43 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350000700007
100 77.89 11:37:20 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350000800008
100 77.9 11:37:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350000900009
100 77.85 11:38:23 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350001000010
100 77.85 11:38:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350001100011
100 77.87 11:39:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350001200012
50 77.87 11:39:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350001300013
50 77.87 11:39:55 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350001400014
100 77.79 11:40:36 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350001500015
5 77.7 11:41:10 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350001600016
81 77.71 11:41:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350001700017
14 77.71 11:41:31 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350001800018
100 77.78 11:42:10 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350001900019
100 77.76 11:42:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350002000020
100 77.69 11:42:49 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350002100021
100 77.68 11:43:34 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350002200022
100 77.69 11:44:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350002300023
100 77.63 11:44:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350002400024
54 77.66 11:45:42 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350002500025
46 77.69 11:45:58 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350002600026
100 77.68 11:46:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350002700027
100 77.71 11:47:30 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350002800028
100 77.63 11:48:43 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350002900029
100 77.64 11:49:17 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350003000030
100 77.67 11:50:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350003100031
100 77.63 11:51:10 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350003200032
100 77.64 11:52:00 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350003300033
100 77.61 11:52:44 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350003400034
100 77.61 11:54:21 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350003500035
100 77.63 11:54:48 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350003600036
100 77.6 11:55:22 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350003700037
100 77.65 11:56:20 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350003800038
100 77.7 11:57:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350003900039
100 77.75 11:57:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350004000040
100 77.81 11:59:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350004100041
100 77.93 12:00:05 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350004200042
100 77.87 12:00:30 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350004300043
100 77.845 12:01:22 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350004400044
100 77.87 12:02:25 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350004500045
100 77.87 12:03:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350004600046
100 77.85 12:04:15 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350004700047
100 77.83 12:04:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350004800048
100 77.83 12:06:13 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350004900049
99 77.71 12:06:49 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350005000050
1 77.71 12:07:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350005100051
100 77.72 12:07:36 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350005200052
100 77.7 12:08:34 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350005300053
100 77.7 12:09:50 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350005400054
100 77.63 12:10:16 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350005500055
100 77.66 12:11:30 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350005600056
100 77.63 12:12:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350005700057
14 77.56 12:13:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350005800058
86 77.59 12:13:51 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350005900059
100 77.58 12:14:05 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350006000060
100 77.57 12:15:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350006100061
100 77.67 12:16:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350006200062
100 77.58 12:16:58 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350006300063
100 77.56 12:17:45 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350006400064
100 77.67 12:18:56 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350006500065
100 77.71 12:20:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350006600066
100 77.74 12:20:56 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350006700067
100 77.77 12:21:24 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350006800068
100 77.73 12:22:15 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350006900069
100 77.74 12:23:18 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350007000070
19 77.77 12:24:28 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350007100071
81 77.77 12:24:35 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350007200072
100 77.73 12:25:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350007300073
100 77.72 12:26:21 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350007400074
100 77.68 12:27:13 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350007500075
100 77.67 12:28:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350007600076
100 77.67 12:29:10 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350007700077
3 77.62 12:30:10 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350007800078
97 77.62 12:30:12 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350007900079
100 77.59 12:31:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350008000080
100 77.58 12:32:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350008100081
100 77.44 12:33:12 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350008200082
100 77.44 12:34:03 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350008300083
100 77.55 12:34:58 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350008400084
100 77.53 12:36:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350008500085
100 77.59 12:37:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350008600086
1 77.62 12:37:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350008700087
99 77.65 12:38:14 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350008800088
50 77.67 12:38:46 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350008900089
50 77.67 12:38:46 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350009000090
57 77.61 12:40:55 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350009100091
43 77.62 12:40:56 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350009200092
100 77.62 12:40:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350009300093
100 77.62 12:42:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350009400094
100 77.6 12:42:59 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350009500095
100 77.53 12:44:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350009600096
100 77.61 12:44:36 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350009700097
100 77.55 12:45:39 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350009800098
100 77.52 12:46:38 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350009900099
29 77.52 12:47:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350010000100
71 77.53 12:47:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350010100101
100 77.51 12:48:37 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350010200102
100 77.47 12:49:45 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350010300103
100 77.53 12:50:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350010400104
100 77.49 12:51:42 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350010500105
100 77.52 12:53:20 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350010600106
100 77.57 12:53:34 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350010700107
100 77.52 12:54:58 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350010800108
100 77.54 12:55:34 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350010900109
100 77.57 12:56:45 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350011000110
7 77.62 12:57:35 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350011100111
93 77.62 12:57:39 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350011200112
8 77.64 12:58:38 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350011300113
92 77.64 12:58:40 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350011400114
100 77.62 12:59:35 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350011500115
100 77.53 13:00:39 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350011600116
100 77.49 13:01:37 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350011700117
100 77.55 13:02:56 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350011800118
100 77.61 13:03:44 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350011900119
100 77.54 13:04:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350012000120
100 77.46 13:05:37 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350012100121
100 77.47 13:07:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350012200122
100 77.49 13:08:26 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350012300123
100 77.49 13:09:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350012400124
100 77.41 13:10:34 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350012500125
100 77.42 13:11:00 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350012600126
100 77.34 13:11:58 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350012700127
100 77.29 13:13:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350012800128
100 77.34 13:14:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350012900129
100 77.36 13:15:14 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350013000130
100 77.39 13:16:05 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350013100131
100 77.38 13:17:48 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350013200132
100 77.35 13:18:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350013300133
100 77.36 13:19:42 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350013400134
57 77.37 13:21:30 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350013500135
43 77.37 13:21:39 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350013600136
100 77.36 13:21:39 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350013700137
100 77.33 13:22:22 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350013800138
100 77.39 13:23:37 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350013900139
100 77.31 13:24:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313282350014000140
700 78.4 10:53:06 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000040A8D
563 78.4 10:53:06 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000040A8E
837 78.4 10:53:06 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000040A8F
563 78.4 10:53:06 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000040A90
937 78.4 10:53:06 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000040A92
87 78.4 10:53:06 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000040A93
9 78.4 10:53:06 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000040A94
800 78.4 10:53:06 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000040A95
91 78.4 10:53:06 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000040A96
176 78.4 10:53:06 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000040A97
50 78.4 10:53:06 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000040A99
100 78.4 10:53:06 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000040A9A
87 78.4 10:53:06 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000040A9B
18 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508E1
800 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508E2
182 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508E3
800 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508E4
36 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508E6
50 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508E7
372 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508E8
542 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508E9
40 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508EA
782 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508EC
218 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508ED
782 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508EE
183 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508F1
195 78.15 11:11:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000508F4
700 77.9 11:18:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000570C1
300 77.9 11:18:18 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC1300000000000570C3
800 77.9 11:19:20 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000057F4E
18 77.9 11:19:20 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000057F4F
182 77.9 11:19:20 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000057F50
482 77.9 11:19:20 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000057F52
80 77.9 11:19:20 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000057F53
100 77.9 11:19:33 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000058222
100 77.9 11:19:33 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000058227
238 77.9 11:19:33 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000058228
27 77.9 11:19:33 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC13000000000005822A
219 77.9 11:19:33 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC13000000000005822B
100 77.9 11:19:33 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC13000000000005822C
212 77.9 11:19:34 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000058271
199 77.9 11:19:34 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000058272
215 77.9 11:19:34 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000058273
28 77.9 11:19:34 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000058275
414 77.9 11:19:34 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000058276
219 77.9 11:19:34 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000058277
219 77.9 11:19:34 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000058278
104 77.9 11:19:34 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC130000000000058279
44 77.9 11:19:34 30/04/2024 XNYS PILA1CMAP1436000A6E0D9DEC13000000000005827A
100 77.72 14:10:21 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830000100001
100 77.69 14:11:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830000200002
100 77.68 14:11:16 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830000300003
84 77.68 14:11:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830000400004
16 77.68 14:11:43 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830000500005
100 77.73 14:12:17 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830000600006
300 77.73 14:12:29 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830000700007
15 77.73 14:12:31 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830000800008
85 77.73 14:12:31 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830000900009
100 77.72 14:12:32 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830001000010
100 77.73 14:12:51 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830001100011
100 77.73 14:13:17 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830001200012
100 77.72 14:13:18 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830001300013
200 77.74 14:13:42 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830001400014
100 77.69 14:13:56 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830001500015
13 77.67 14:14:26 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830001600016
87 77.68 14:14:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830001700017
100 77.68 14:14:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830001800018
100 77.67 14:15:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830001900019
100 77.69 14:15:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830002000020
100 77.69 14:16:03 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830002100021
100 77.69 14:16:18 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830002200022
2 77.69 14:16:20 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830002300023
98 77.69 14:16:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830002400024
100 77.68 14:16:40 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830002500025
13 77.7 14:17:03 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830002600026
95 77.7 14:17:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830002700027
4 77.71 14:17:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830002800028
188 77.71 14:17:30 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830002900029
1 77.72 14:17:55 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830003000030
199 77.72 14:17:59 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830003100031
100 77.73 14:18:22 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830003200032
100 77.72 14:18:38 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830003300033
100 77.71 14:19:05 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830003400034
11 77.71 14:19:17 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830003500035
89 77.71 14:19:18 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830003600036
100 77.7 14:19:48 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830003700037
200 77.77 14:21:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830003800038
200 77.78 14:21:18 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830003900039
100 77.77 14:21:25 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830004000040
200 77.78 14:22:36 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830004100041
200 77.78 14:22:43 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830004200042
100 77.77 14:22:56 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830004300043
100 77.74 14:23:18 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830004400044
100 77.73 14:23:51 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830004500045
100 77.71 14:24:05 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830004600046
100 77.72 14:25:16 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830004700047
100 77.71 14:25:26 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830004800048
100 77.71 14:25:43 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830004900049
300 77.74 14:26:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830005000050
100 77.72 14:26:23 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830005100051
300 77.73 14:27:32 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830005200052
100 77.73 14:27:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830005300053
100 77.73 14:28:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830005400054
100 77.68 14:28:23 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830005500055
100 77.68 14:29:29 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830005600056
100 77.68 14:29:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830005700057
120 77.68 14:30:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830005800058
1 77.69 14:30:44 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830005900059
12 77.77 14:32:03 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830006000060
167 77.77 14:32:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830006100061
200 77.77 14:32:12 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830006200062
200 77.77 14:32:15 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830006300063
48 77.77 14:32:58 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830006400064
152 77.77 14:33:00 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830006500065
100 77.81 14:33:42 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830006600066
100 77.81 14:33:48 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830006700067
2 77.81 14:34:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830006800068
198 77.85 14:34:42 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830006900069
200 77.85 14:34:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830007000070
300 77.85 14:35:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830007100071
100 77.83 14:35:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830007200072
100 77.86 14:35:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830007300073
100 77.86 14:35:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830007400074
100 77.85 14:36:14 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830007500075
200 77.83 14:36:58 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830007600076
100 77.82 14:37:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830007700077
200 77.83 14:37:56 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830007800078
100 77.85 14:38:20 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830007900079
100 77.84 14:38:43 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830008000080
8 77.83 14:39:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830008100081
72 77.83 14:39:46 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830008200082
13 77.87 14:40:12 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830008300083
107 77.88 14:40:24 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830008400084
200 77.87 14:40:28 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830008500085
99 77.86 14:40:35 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830008600086
101 77.86 14:40:50 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830008700087
100 77.85 14:40:50 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830008800088
100 77.85 14:41:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830008900089
100 77.86 14:41:48 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830009000090
200 77.86 14:42:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830009100091
200 77.85 14:43:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830009200092
200 77.87 14:44:03 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830009300093
16 77.86 14:44:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830009400094
84 77.86 14:44:24 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830009500095
200 77.83 14:44:38 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830009600096
200 77.84 14:45:22 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830009700097
100 77.84 14:45:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830009800098
100 77.83 14:45:49 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830009900099
100 77.79 14:46:10 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830010000100
200 77.83 14:47:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830010100101
1 77.86 14:47:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830010200102
199 77.86 14:48:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830010300103
200 77.85 14:48:05 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830010400104
100 77.83 14:48:28 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830010500105
31 77.82 14:48:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830010600106
69 77.82 14:48:53 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830010700107
100 77.82 14:49:01 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830010800108
100 77.81 14:49:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830010900109
100 77.78 14:49:55 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830011000110
100 77.76 14:50:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830011100111
100 77.7 14:50:20 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830011200112
100 77.69 14:50:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830011300113
4 77.71 14:51:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830011400114
96 77.71 14:51:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830011500115
100 77.71 14:51:21 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830011600116
100 77.72 14:51:45 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830011700117
23 77.75 14:52:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830011800118
77 77.75 14:52:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830011900119
100 77.76 14:52:32 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830012000120
100 77.75 14:52:42 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830012100121
200 77.73 14:53:21 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830012200122
117 77.73 14:54:30 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830012300123
100 77.73 14:54:33 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830012400124
75 77.74 14:54:58 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830012500125
108 77.74 14:55:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830012600126
100 77.75 14:55:56 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830012700127
24 77.75 14:56:03 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830012800128
176 77.75 14:56:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830012900129
1 77.75 14:56:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830013000130
94 77.75 14:56:10 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830013100131
105 77.75 14:56:14 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830013200132
68 77.71 14:56:58 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830013300133
132 77.75 14:58:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830013400134
200 77.74 14:58:21 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830013500135
113 77.77 14:59:00 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830013600136
187 77.77 14:59:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830013700137
200 77.76 14:59:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830013800138
50 77.75 14:59:48 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830013900139
250 77.8 15:00:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830014000140
200 77.79 15:01:00 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830014100141
2 77.79 15:01:03 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830014200142
39 77.8 15:01:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830014300143
159 77.81 15:01:15 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830014400144
7 77.81 15:01:16 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830014500145
93 77.81 15:01:25 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830014600146
200 77.83 15:02:15 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830014700147
24 77.83 15:02:25 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830014800148
176 77.86 15:02:31 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830014900149
200 77.88 15:03:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830015000150
100 77.84 15:03:16 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830015100151
200 77.87 15:05:14 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830015200152
200 77.87 15:05:39 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830015300153
142 77.87 15:06:03 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830015400154
158 77.87 15:06:16 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830015500155
11 77.88 15:06:36 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830015600156
189 77.9 15:07:28 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830015700157
27 77.93 15:07:43 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830015800158
573 77.93 15:07:43 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830015900159
100 77.93 15:07:45 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830016000160
100 77.93 15:08:00 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830016100161
200 77.94 15:08:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830016200162
200 77.93 15:09:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830016300163
100 77.94 15:09:34 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830016400164
100 77.94 15:09:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830016500165
84 77.94 15:09:59 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830016600166
16 77.94 15:10:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830016700167
100 77.94 15:10:23 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830016800168
200 77.97 15:11:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830016900169
75 77.99 15:11:14 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830017000170
71 77.99 15:11:18 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830017100171
54 77.99 15:11:20 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830017200172
100 77.99 15:11:32 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830017300173
100 77.97 15:11:55 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830017400174
100 77.97 15:12:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830017500175
13 77.97 15:12:25 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830017600176
187 77.99 15:12:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830017700177
100 77.98 15:12:55 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830017800178
100 77.98 15:13:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830017900179
94 77.97 15:13:25 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830018000180
6 77.97 15:13:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830018100181
100 77.96 15:13:46 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830018200182
200 77.96 15:14:34 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830018300183
200 77.96 15:15:14 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830018400184
300 77.97 15:15:55 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830018500185
100 77.91 15:15:59 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830018600186
100 77.91 15:16:12 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830018700187
100 77.91 15:16:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830018800188
100 77.92 15:16:37 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830018900189
200 77.94 15:17:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830019000190
100 77.9 15:17:20 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830019100191
9 77.94 15:17:51 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830019200192
191 77.94 15:17:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830019300193
100 77.94 15:18:05 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830019400194
100 77.94 15:18:13 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830019500195
100 77.89 15:18:30 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830019600196
100 77.89 15:18:46 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830019700197
100 77.91 15:19:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830019800198
100 77.9 15:19:13 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830019900199
100 77.87 15:19:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830020000200
100 77.87 15:19:40 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830020100201
24 77.9 15:20:22 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830020200202
176 77.93 15:20:42 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830020300203
200 77.93 15:20:51 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830020400204
100 77.93 15:20:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830020500205
100 77.93 15:21:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830020600206
200 77.93 15:22:01 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830020700207
200 77.91 15:22:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830020800208
200 77.91 15:22:28 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830020900209
100 77.89 15:22:46 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830021000210
100 77.88 15:22:59 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830021100211
100 77.88 15:23:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830021200212
100 77.85 15:23:24 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830021300213
200 77.84 15:24:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830021400214
200 77.84 15:24:45 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830021500215
25 77.83 15:24:46 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830021600216
75 77.83 15:24:48 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830021700217
100 77.83 15:24:50 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830021800218
100 77.83 15:25:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830021900219
100 77.8 15:25:18 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830022000220
100 77.79 15:25:33 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830022100221
100 77.81 15:26:13 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830022200222
100 77.8 15:26:16 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830022300223
100 77.8 15:26:22 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830022400224
22 77.81 15:26:38 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830022500225
178 77.85 15:27:29 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830022600226
200 77.89 15:28:23 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830022700227
86 77.89 15:28:23 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830022800228
114 77.94 15:29:18 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830022900229
89 77.94 15:29:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830023000230
111 77.94 15:29:21 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830023100231
100 77.94 15:29:28 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830023200232
200 77.94 15:29:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830023300233
200 77.92 15:29:58 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830023400234
200 77.91 15:30:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830023500235
200 77.89 15:30:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830023600236
49 77.87 15:30:21 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830023700237
51 77.86 15:30:21 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830023800238
100 77.86 15:30:32 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830023900239
100 77.85 15:30:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830024000240
200 77.85 15:31:05 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830024100241
100 77.83 15:31:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830024200242
97 77.83 15:31:27 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830024300243
203 77.83 15:31:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830024400244
100 77.82 15:31:56 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830024500245
100 77.81 15:32:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830024600246
100 77.79 15:32:13 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830024700247
19 77.79 15:32:26 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830024800248
181 77.79 15:32:38 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830024900249
100 77.78 15:32:44 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830025000250
100 77.75 15:33:00 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830025100251
100 77.75 15:33:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830025200252
100 77.76 15:33:21 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830025300253
100 77.79 15:33:42 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830025400254
49 77.81 15:33:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830025500255
151 77.82 15:34:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830025600256
1 77.82 15:34:09 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830025700257
199 77.82 15:34:10 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830025800258
200 77.83 15:34:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830025900259
200 77.79 15:35:14 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830026000260
200 77.78 15:35:39 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830026100261
100 77.77 15:35:42 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830026200262
100 77.77 15:35:59 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830026300263
200 77.77 15:36:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830026400264
200 77.76 15:36:14 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830026500265
50 77.74 15:36:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830026600266
150 77.76 15:37:03 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830026700267
200 77.75 15:37:05 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830026800268
100 77.75 15:37:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830026900269
200 77.74 15:37:25 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830027000270
100 77.71 15:37:36 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830027100271
200 77.75 15:38:06 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830027200272
200 77.75 15:38:59 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830027300273
200 77.73 15:38:59 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830027400274
200 77.71 15:39:04 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830027500275
200 77.7 15:39:12 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830027600276
200 77.69 15:39:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830027700277
100 77.69 15:39:45 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830027800278
300 77.71 15:40:37 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830027900279
200 77.73 15:40:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830028000280
300 77.74 15:41:17 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830028100281
200 77.74 15:41:21 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830028200282
200 77.73 15:41:33 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830028300283
300 77.72 15:42:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830028400284
200 77.7 15:42:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830028500285
200 77.7 15:42:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830028600286
100 77.69 15:42:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830028700287
100 77.69 15:43:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830028800288
39 77.68 15:43:16 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830028900289
61 77.68 15:43:51 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830029000290
200 77.69 15:43:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830029100291
99 77.67 15:44:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313298830029200292
400 77.69 15:39:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930000100001
200 77.69 15:39:45 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930000200002
100 77.68 15:39:46 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930000300003
106 77.71 15:40:23 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930000400004
73 77.71 15:40:23 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930000500005
21 77.71 15:40:23 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930000600006
400 77.71 15:40:37 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930000700007
400 77.73 15:40:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930000800008
100 77.73 15:40:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930000900009
100 77.73 15:41:01 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930001000010
100 77.73 15:41:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930001100011
300 77.74 15:41:17 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930001200012
200 77.74 15:41:21 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930001300013
200 77.73 15:41:33 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930001400014
100 77.73 15:41:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930001500015
500 77.72 15:42:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930001600016
200 77.7 15:42:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930001700017
500 77.7 15:42:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930001800018
142 77.68 15:43:15 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930001900019
39 77.68 15:43:51 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930002000020
2 77.68 15:43:55 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930002100021
100 77.67 15:43:57 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930002200022
100 77.67 15:43:59 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930002300023
100 77.67 15:44:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930002400024
100 77.65 15:44:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930002500025
500 77.65 15:44:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930002600026
3 77.63 15:45:00 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930002700027
88 77.63 15:45:07 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930002800028
209 77.63 15:45:19 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930002900029
100 77.62 15:45:28 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930003000030
600 77.66 15:45:46 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930003100031
100 77.64 15:45:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930003200032
100 77.64 15:45:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930003300033
100 77.64 15:45:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930003400034
200 77.64 15:45:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930003500035
100 77.64 15:45:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930003600036
15 77.63 15:45:49 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930003700037
100 77.63 15:45:50 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930003800038
185 77.63 15:45:54 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930003900039
173 77.63 15:46:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930004000040
100 77.63 15:46:08 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930004100041
407 77.63 15:46:11 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930004200042
220 77.63 15:46:13 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930004300043
100 77.62 15:46:14 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930004400044
100 77.62 15:46:17 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930004500045
100 77.62 15:46:22 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930004600046
200 77.62 15:46:25 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930004700047
100 77.62 15:46:30 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930004800048
200 77.62 15:46:31 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930004900049
100 77.61 15:46:35 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930005000050
200 77.61 15:46:38 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930005100051
200 77.6 15:46:41 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930005200052
200 77.6 15:46:47 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930005300053
200 77.59 15:46:49 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930005400054
100 77.57 15:46:51 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930005500055
100 77.56 15:46:52 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930005600056
217 77.55 15:47:02 30/04/2024 XNYS XNYS1XNYS_CMAP_24121313348930005700057
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 POSQKDBBOBKKDPKRecent news on CRH
See all newsREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Form 10-Q for the quarter ended March 31, 2024
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc CRH Continues Share Buyback Program
Announcement