REG - CRH PLC - Transaction in Own Shares
22/05/2024 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:20240522:nRSV4491Pa&default-theme=true
RNS Number : 4491P CRH PLC 22 May 2024
22(nd) May 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 21(st) May 2024, it acquired the following
number of its ordinary shares (the "ordinary shares") in the United States
through CRH's broker HSBC Securities (USA) Inc.. The ordinary shares acquired
(by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
58,900 $80.6981 $81.49 $79.96 See attached schedule
2,000 $80.6800 $80.68 $80.68 See attached schedule
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300m in the period to 7(th) August 2024 following its announcement on
10(th) May 2024 and were effected by CRH's broker as part of the Programme
announced on 10(th) May 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 685,570,337 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,191,833 of its ordinary shares in
treasury, which represents 5.668% 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 21(st) May 2024 by HSBC Securities
(USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to
this announcement. This announcement is also being made for the purposes of
the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: HSBC Securities (USA) Inc.
US Broker code (CRD#): 19585
Time Zone: EST
Currency USD
Date of Transactions: 21(st) May 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $80.6975 60,900
100 81.49 20240521 14:30:37.194075 +0100s XNYS 01069024371TRLO1
45 81.45 20240521 14:31:00.932308 +0100s XNYS 01069025598TRLO1
55 81.43 20240521 14:31:08.318497 +0100s XNYS 01069025922TRLO1
100 81.42 20240521 14:30:39.226326 +0100s XNYS 01069024458TRLO1
100 81.42 20240521 14:33:36.120331 +0100s XNYS 01069031109TRLO1
74 81.41 20240521 14:31:10.234389 +0100s XNYS 01069026040TRLO1
26 81.41 20240521 14:31:14.530549 +0100s XNYS 01069026218TRLO1
100 81.4 20240521 14:31:32.256594 +0100s XNYS 01069026893TRLO1
100 81.39 20240521 14:30:47.995577 +0100s XNYS 01069024895TRLO1
100 81.37 20240521 14:33:41.552095 +0100s XNYS 01069031341TRLO1
100 81.34 20240521 14:31:46.591867 +0100s XNYS 01069027411TRLO1
100 81.33 20240521 14:33:41.603125 +0100s XNYS 01069031346TRLO1
100 81.33 20240521 14:33:44.156129 +0100s XNYS 01069031450TRLO1
100 81.25 20240521 14:33:56.181880 +0100s XNYS 01069031839TRLO1
46 81.21 20240521 14:34:06.801484 +0100s XNYS 01069032093TRLO1
100 81.2 20240521 14:34:16.269866 +0100s XNYS 01069032307TRLO1
54 81.19 20240521 14:34:08.286640 +0100s XNYS 01069032110TRLO1
98 81.15 20240521 14:34:17.735132 +0100s XNYS 01069032337TRLO1
2 81.13 20240521 14:34:26.599128 +0100s XNYS 01069032514TRLO1
100 81.13 20240521 16:02:06.125697 +0100s XNYS 01069118373TRLO1
100 81.12 20240521 14:34:32.123737 +0100s XNYS 01069032757TRLO1
100 81.12 20240521 14:34:46.197140 +0100s XNYS 01069033032TRLO1
100 81.12 20240521 16:04:33.556984 +0100s XNYS 01069119816TRLO1
100 81.1 20240521 16:01:42.166240 +0100s XNYS 01069118112TRLO1
100 81.1 20240521 16:03:17.244204 +0100s XNYS 01069119118TRLO1
100 81.09 20240521 14:34:52.081497 +0100s XNYS 01069033169TRLO1
100 81.09 20240521 16:03:24.242544 +0100s XNYS 01069119181TRLO1
100 81.09 20240521 16:04:35.341324 +0100s XNYS 01069119838TRLO1
81 81.07 20240521 15:53:33.832284 +0100s XNYS 01069110862TRLO1
19 81.07 20240521 15:53:35.132893 +0100s XNYS 01069110883TRLO1
100 81.07 20240521 15:53:36.817676 +0100s XNYS 01069110903TRLO1
100 81.07 20240521 15:54:05.228477 +0100s XNYS 01069111383TRLO1
100 81.06 20240521 15:54:04.369591 +0100s XNYS 01069111369TRLO1
100 81.06 20240521 15:55:08.556003 +0100s XNYS 01069112349TRLO1
100 81.06 20240521 15:59:18.839000 +0100s XNYS 01069115861TRLO1
4 81.06 20240521 16:00:39.769609 +0100s XNYS 01069117330TRLO1
96 81.06 20240521 16:00:43.329902 +0100s XNYS 01069117381TRLO1
100 81.05 20240521 15:58:55.639259 +0100s XNYS 01069115547TRLO1
50 81.05 20240521 15:59:57.937636 +0100s XNYS 01069116603TRLO1
100 81.05 20240521 16:01:13.659608 +0100s XNYS 01069117762TRLO1
100 81.04 20240521 15:55:39.798274 +0100s XNYS 01069112666TRLO1
100 81.04 20240521 15:56:46.147697 +0100s XNYS 01069113730TRLO1
100 81.04 20240521 15:57:02.112640 +0100s XNYS 01069113871TRLO1
50 81.04 20240521 15:59:59.861990 +0100s XNYS 01069116677TRLO1
100 81.03 20240521 15:57:18.528851 +0100s XNYS 01069114160TRLO1
100 81.02 20240521 14:35:02.048919 +0100s XNYS 01069033513TRLO1
100 81.02 20240521 15:55:41.757033 +0100s XNYS 01069112695TRLO1
100 81.02 20240521 15:55:50.427386 +0100s XNYS 01069112889TRLO1
100 81.02 20240521 15:57:21.481931 +0100s XNYS 01069114219TRLO1
100 81.01 20240521 14:35:09.242971 +0100s XNYS 01069033660TRLO1
100 81.01 20240521 15:55:48.816007 +0100s XNYS 01069112862TRLO1
100 81.01 20240521 15:57:24.255948 +0100s XNYS 01069114234TRLO1
100 81 20240521 14:35:39.553632 +0100s XNYS 01069034735TRLO1
100 81 20240521 14:46:55.768086 +0100s XNYS 01069053655TRLO1
100 81 20240521 16:05:15.567619 +0100s XNYS 01069120262TRLO1
100 80.98 20240521 16:55:30.056472 +0100s XNYS 01069155643TRLO1
100 80.98 20240521 16:55:43.217159 +0100s XNYS 01069155752TRLO1
100 80.97 20240521 14:35:33.883151 +0100s XNYS 01069034503TRLO1
100 80.97 20240521 16:05:59.465855 +0100s XNYS 01069120828TRLO1
100 80.96 20240521 14:35:55.040644 +0100s XNYS 01069035237TRLO1
100 80.96 20240521 15:58:10.960848 +0100s XNYS 01069114908TRLO1
100 80.96 20240521 16:55:58.437934 +0100s XNYS 01069155883TRLO1
100 80.95 20240521 14:36:18.004361 +0100s XNYS 01069036197TRLO1
100 80.95 20240521 14:36:22.779637 +0100s XNYS 01069036289TRLO1
100 80.95 20240521 14:46:14.000382 +0100s XNYS 01069052682TRLO1
33 80.95 20240521 16:06:34.830245 +0100s XNYS 01069121165TRLO1
67 80.95 20240521 16:06:52.805048 +0100s XNYS 01069121285TRLO1
100 80.95 20240521 16:38:32.688022 +0100s XNYS 01069148816TRLO1
100 80.95 20240521 16:57:15.799216 +0100s XNYS 01069156388TRLO1
100 80.95 20240521 16:58:16.716623 +0100s XNYS 01069156652TRLO1
100 80.95 20240521 16:58:19.890120 +0100s XNYS 01069156709TRLO1
100 80.94 20240521 14:47:04.592189 +0100s XNYS 01069053843TRLO1
100 80.94 20240521 16:38:24.093291 +0100s XNYS 01069148711TRLO1
17 80.94 20240521 16:40:23.223047 +0100s XNYS 01069150186TRLO1
50 80.93 20240521 16:07:32.744959 +0100s XNYS 01069121700TRLO1
200 80.93 20240521 16:44:40.714338 +0100s XNYS 01069151642TRLO1
129 80.92 20240521 14:38:27.975655 +0100s XNYS 01069039799TRLO1
46 80.92 20240521 14:38:36.377914 +0100s XNYS 01069040001TRLO1
100 80.92 20240521 14:38:37.703549 +0100s XNYS 01069040079TRLO1
100 80.92 20240521 14:38:47.199214 +0100s XNYS 01069040268TRLO1
38 80.92 20240521 14:41:33.311514 +0100s XNYS 01069045634TRLO1
100 80.92 20240521 15:51:47.947340 +0100s XNYS 01069109335TRLO1
50 80.92 20240521 16:07:33.616423 +0100s XNYS 01069121703TRLO1
54 80.92 20240521 16:39:17.020620 +0100s XNYS 01069149323TRLO1
29 80.92 20240521 16:39:20.008920 +0100s XNYS 01069149339TRLO1
95 80.92 20240521 16:40:35.204482 +0100s XNYS 01069150375TRLO1
5 80.92 20240521 16:40:59.617925 +0100s XNYS 01069150525TRLO1
100 80.92 20240521 16:54:02.001361 +0100s XNYS 01069155184TRLO1
4 80.91 20240521 14:38:19.579737 +0100s XNYS 01069039515TRLO1
100 80.91 20240521 14:47:11.404613 +0100s XNYS 01069054128TRLO1
100 80.91 20240521 15:50:45.079444 +0100s XNYS 01069108492TRLO1
100 80.91 20240521 16:07:53.743234 +0100s XNYS 01069121966TRLO1
1 80.91 20240521 16:08:34.789514 +0100s XNYS 01069122480TRLO1
99 80.91 20240521 16:08:54.185849 +0100s XNYS 01069122655TRLO1
100 80.91 20240521 16:41:49.762950 +0100s XNYS 01069150683TRLO1
100 80.91 20240521 16:59:25.884041 +0100s XNYS 01069157055TRLO1
100 80.9 20240521 14:36:43.461846 +0100s XNYS 01069036730TRLO1
62 80.9 20240521 14:41:31.432962 +0100s XNYS 01069045538TRLO1
100 80.9 20240521 14:42:16.717935 +0100s XNYS 01069047097TRLO1
100 80.9 20240521 14:43:09.744962 +0100s XNYS 01069049032TRLO1
100 80.9 20240521 14:43:43.050803 +0100s XNYS 01069049644TRLO1
100 80.9 20240521 16:09:12.694596 +0100s XNYS 01069122840TRLO1
100 80.9 20240521 16:10:39.123812 +0100s XNYS 01069123879TRLO1
100 80.9 20240521 16:41:02.407115 +0100s XNYS 01069150541TRLO1
100 80.9 20240521 16:42:30.140865 +0100s XNYS 01069151000TRLO1
100 80.9 20240521 16:51:44.430867 +0100s XNYS 01069153813TRLO1
67 80.9 20240521 16:53:17.907647 +0100s XNYS 01069154899TRLO1
33 80.9 20240521 16:53:49.256043 +0100s XNYS 01069155111TRLO1
100 80.89 20240521 14:37:17.755709 +0100s XNYS 01069037984TRLO1
100 80.89 20240521 14:43:09.945904 +0100s XNYS 01069049036TRLO1
100 80.89 20240521 14:47:13.643280 +0100s XNYS 01069054157TRLO1
100 80.89 20240521 16:10:16.009548 +0100s XNYS 01069123707TRLO1
100 80.89 20240521 16:41:19.852948 +0100s XNYS 01069150573TRLO1
100 80.89 20240521 16:52:19.455111 +0100s XNYS 01069154165TRLO1
79 80.88 20240521 14:47:41.496104 +0100s XNYS 01069054652TRLO1
100 80.88 20240521 16:11:17.844855 +0100s XNYS 01069124257TRLO1
100 80.88 20240521 16:12:23.816364 +0100s XNYS 01069124961TRLO1
21 80.88 20240521 16:48:36.402444 +0100s XNYS 01069152641TRLO1
100 80.88 20240521 16:52:30.079959 +0100s XNYS 01069154251TRLO1
100 80.88 20240521 17:00:28.252759 +0100s XNYS 01069157687TRLO1
100 80.87 20240521 14:40:55.334352 +0100s XNYS 01069044386TRLO1
28 80.87 20240521 15:37:26.239635 +0100s XNYS 01069096600TRLO1
72 80.87 20240521 15:37:26.437162 +0100s XNYS 01069096606TRLO1
100 80.87 20240521 15:37:44.614702 +0100s XNYS 01069096862TRLO1
100 80.87 20240521 16:43:04.402019 +0100s XNYS 01069151159TRLO1
100 80.87 20240521 16:49:54.249448 +0100s XNYS 01069153044TRLO1
66 80.87 20240521 16:50:11.079721 +0100s XNYS 01069153115TRLO1
100 80.86 20240521 14:37:18.354889 +0100s XNYS 01069037997TRLO1
100 80.86 20240521 14:37:43.964838 +0100s XNYS 01069038577TRLO1
21 80.86 20240521 14:38:17.807796 +0100s XNYS 01069039452TRLO1
100 80.86 20240521 14:47:33.275970 +0100s XNYS 01069054455TRLO1
21 80.86 20240521 14:48:04.245093 +0100s XNYS 01069054931TRLO1
89 80.86 20240521 16:13:16.721389 +0100s XNYS 01069125680TRLO1
11 80.86 20240521 16:13:20.675423 +0100s XNYS 01069125750TRLO1
100 80.86 20240521 16:37:22.545048 +0100s XNYS 01069148364TRLO1
100 80.86 20240521 16:47:13.801160 +0100s XNYS 01069152247TRLO1
100 80.86 20240521 16:48:38.966649 +0100s XNYS 01069152652TRLO1
100 80.86 20240521 17:00:30.952770 +0100s XNYS 01069157692TRLO1
42 80.85 20240521 14:38:56.262130 +0100s XNYS 01069040458TRLO1
100 80.85 20240521 14:41:17.746143 +0100s XNYS 01069045113TRLO1
100 80.85 20240521 14:43:57.870547 +0100s XNYS 01069049806TRLO1
100 80.85 20240521 15:46:44.588941 +0100s XNYS 01069104179TRLO1
100 80.85 20240521 15:47:08.783282 +0100s XNYS 01069104766TRLO1
100 80.85 20240521 16:11:43.462112 +0100s XNYS 01069124528TRLO1
100 80.85 20240521 16:37:43.775771 +0100s XNYS 01069148469TRLO1
1 80.85 20240521 16:45:15.138607 +0100s XNYS 01069151761TRLO1
99 80.85 20240521 16:45:18.827148 +0100s XNYS 01069151778TRLO1
72 80.85 20240521 16:46:24.397418 +0100s XNYS 01069152047TRLO1
28 80.85 20240521 16:46:34.116792 +0100s XNYS 01069152071TRLO1
79 80.85 20240521 16:48:03.754564 +0100s XNYS 01069152448TRLO1
34 80.85 20240521 16:50:00.459497 +0100s XNYS 01069153069TRLO1
58 80.84 20240521 14:38:56.280699 +0100s XNYS 01069040461TRLO1
44 80.84 20240521 14:48:06.876222 +0100s XNYS 01069054980TRLO1
100 80.84 20240521 15:45:31.039676 +0100s XNYS 01069103110TRLO1
100 80.84 20240521 16:13:55.469811 +0100s XNYS 01069126188TRLO1
100 80.84 20240521 17:22:44.757442 +0100s XNYS 01069165835TRLO1
100 80.83 20240521 14:40:03.237748 +0100s XNYS 01069043185TRLO1
100 80.83 20240521 15:37:45.188024 +0100s XNYS 01069096865TRLO1
100 80.83 20240521 15:45:43.453211 +0100s XNYS 01069103231TRLO1
100 80.83 20240521 16:14:58.927926 +0100s XNYS 01069127213TRLO1
100 80.83 20240521 16:22:00.184889 +0100s XNYS 01069134570TRLO1
100 80.83 20240521 16:34:05.352561 +0100s XNYS 01069144903TRLO1
100 80.83 20240521 17:19:33.965964 +0100s XNYS 01069165173TRLO1
100 80.83 20240521 17:20:08.467887 +0100s XNYS 01069165300TRLO1
100 80.83 20240521 17:24:22.172956 +0100s XNYS 01069166120TRLO1
100 80.82 20240521 15:45:54.099256 +0100s XNYS 01069103351TRLO1
100 80.82 20240521 15:48:36.447519 +0100s XNYS 01069106248TRLO1
100 80.82 20240521 17:01:13.693447 +0100s XNYS 01069158055TRLO1
100 80.82 20240521 17:20:30.620631 +0100s XNYS 01069165371TRLO1
100 80.82 20240521 17:25:12.631140 +0100s XNYS 01069166286TRLO1
100 80.81 20240521 14:42:05.689574 +0100s XNYS 01069046685TRLO1
56 80.81 20240521 14:48:36.621772 +0100s XNYS 01069055438TRLO1
100 80.81 20240521 14:48:54.730721 +0100s XNYS 01069055665TRLO1
7 80.81 20240521 15:36:24.456711 +0100s XNYS 01069095761TRLO1
92 80.81 20240521 15:36:29.445778 +0100s XNYS 01069095820TRLO1
100 80.81 20240521 15:40:33.545848 +0100s XNYS 01069098977TRLO1
100 80.81 20240521 15:42:40.063520 +0100s XNYS 01069100468TRLO1
100 80.81 20240521 15:43:32.027231 +0100s XNYS 01069101355TRLO1
100 80.81 20240521 15:49:14.788040 +0100s XNYS 01069106893TRLO1
100 80.81 20240521 16:22:38.380113 +0100s XNYS 01069135323TRLO1
100 80.81 20240521 17:18:43.158983 +0100s XNYS 01069165006TRLO1
15 80.81 20240521 17:23:50.200848 +0100s XNYS 01069166050TRLO1
100 80.8 20240521 14:49:13.175767 +0100s XNYS 01069056008TRLO1
100 80.8 20240521 15:37:49.504545 +0100s XNYS 01069096896TRLO1
100 80.8 20240521 15:41:41.240553 +0100s XNYS 01069099608TRLO1
100 80.8 20240521 16:15:33.223795 +0100s XNYS 01069127825TRLO1
100 80.8 20240521 16:23:15.589897 +0100s XNYS 01069135970TRLO1
100 80.8 20240521 16:32:45.544088 +0100s XNYS 01069144063TRLO1
29 80.8 20240521 16:36:03.095499 +0100s XNYS 01069147860TRLO1
85 80.8 20240521 17:23:50.214847 +0100s XNYS 01069166051TRLO1
1 80.79 20240521 15:36:07.596463 +0100s XNYS 01069095315TRLO1
100 80.79 20240521 15:43:33.030229 +0100s XNYS 01069101368TRLO1
100 80.79 20240521 16:22:40.279705 +0100s XNYS 01069135345TRLO1
86 80.79 20240521 16:34:52.186135 +0100s XNYS 01069145463TRLO1
14 80.79 20240521 16:34:53.926284 +0100s XNYS 01069145465TRLO1
71 80.79 20240521 16:35:08.215771 +0100s XNYS 01069146047TRLO1
100 80.79 20240521 17:25:55.035120 +0100s XNYS 01069166528TRLO1
100 80.78 20240521 14:49:18.419805 +0100s XNYS 01069056089TRLO1
98 80.78 20240521 15:37:56.084965 +0100s XNYS 01069096954TRLO1
100 80.78 20240521 15:43:42.944932 +0100s XNYS 01069101510TRLO1
100 80.78 20240521 16:16:07.346005 +0100s XNYS 01069128609TRLO1
100 80.78 20240521 16:20:57.524897 +0100s XNYS 01069133510TRLO1
100 80.78 20240521 16:23:39.748822 +0100s XNYS 01069136249TRLO1
25 80.78 20240521 16:30:37.221100 +0100s XNYS 01069142631TRLO1
75 80.78 20240521 16:30:43.208497 +0100s XNYS 01069142710TRLO1
100 80.78 20240521 16:33:17.674733 +0100s XNYS 01069144502TRLO1
100 80.78 20240521 17:17:14.713124 +0100s XNYS 01069164751TRLO1
100 80.78 20240521 17:26:25.802750 +0100s XNYS 01069166735TRLO1
100 80.78 20240521 17:33:35.227620 +0100s XNYS 01069169347TRLO1
100 80.77 20240521 14:49:56.445012 +0100s XNYS 01069056654TRLO1
100 80.77 20240521 15:43:52.143592 +0100s XNYS 01069101664TRLO1
100 80.77 20240521 15:43:58.524773 +0100s XNYS 01069101752TRLO1
100 80.77 20240521 16:19:38.126116 +0100s XNYS 01069132131TRLO1
100 80.77 20240521 16:24:26.153567 +0100s XNYS 01069136751TRLO1
100 80.77 20240521 16:32:05.385777 +0100s XNYS 01069143768TRLO1
100 80.77 20240521 16:33:18.225707 +0100s XNYS 01069144510TRLO1
100 80.77 20240521 16:33:19.239977 +0100s XNYS 01069144512TRLO1
100 80.77 20240521 17:05:45.905738 +0100s XNYS 01069160532TRLO1
100 80.76 20240521 14:39:53.564375 +0100s XNYS 01069042927TRLO1
100 80.76 20240521 15:39:08.199215 +0100s XNYS 01069098002TRLO1
100 80.76 20240521 17:02:45.752556 +0100s XNYS 01069158429TRLO1
100 80.76 20240521 17:05:46.830020 +0100s XNYS 01069160533TRLO1
100 80.76 20240521 17:31:42.185186 +0100s XNYS 01069168659TRLO1
100 80.76 20240521 19:07:48.318109 +0100s XNYS 01069191657TRLO1
100 80.75 20240521 15:08:54.823341 +0100s XNYS 01069073098TRLO1
2 80.75 20240521 15:38:10.679770 +0100s XNYS 01069097264TRLO1
100 80.75 20240521 15:39:12.163440 +0100s XNYS 01069098070TRLO1
100 80.75 20240521 16:28:43.446420 +0100s XNYS 01069140809TRLO1
48 80.75 20240521 16:28:46.637674 +0100s XNYS 01069140849TRLO1
52 80.75 20240521 16:29:10.001991 +0100s XNYS 01069141155TRLO1
200 80.75 20240521 16:31:26.804269 +0100s XNYS 01069143293TRLO1
100 80.75 20240521 17:03:00.170401 +0100s XNYS 01069158542TRLO1
100 80.75 20240521 17:26:37.915772 +0100s XNYS 01069166841TRLO1
100 80.75 20240521 17:27:39.516517 +0100s XNYS 01069167264TRLO1
100 80.75 20240521 17:32:35.769769 +0100s XNYS 01069168977TRLO1
100 80.75 20240521 19:08:46.487829 +0100s XNYS 01069191824TRLO1
100 80.74 20240521 14:50:59.367958 +0100s XNYS 01069057553TRLO1
100 80.74 20240521 15:08:08.191347 +0100s XNYS 01069072314TRLO1
100 80.74 20240521 15:39:12.390404 +0100s XNYS 01069098078TRLO1
100 80.74 20240521 15:39:42.409973 +0100s XNYS 01069098391TRLO1
100 80.74 20240521 16:16:27.530986 +0100s XNYS 01069128950TRLO1
100 80.74 20240521 16:25:02.431175 +0100s XNYS 01069137256TRLO1
100 80.74 20240521 17:03:30.219404 +0100s XNYS 01069158724TRLO1
100 80.74 20240521 17:27:57.680856 +0100s XNYS 01069167392TRLO1
100 80.74 20240521 17:49:42.860916 +0100s XNYS 01069173362TRLO1
100 80.73 20240521 14:50:59.525639 +0100s XNYS 01069057554TRLO1
100 80.73 20240521 15:08:33.777050 +0100s XNYS 01069072821TRLO1
100 80.73 20240521 15:35:38.034778 +0100s XNYS 01069094645TRLO1
100 80.73 20240521 16:29:33.796158 +0100s XNYS 01069141559TRLO1
100 80.73 20240521 16:31:07.506956 +0100s XNYS 01069142877TRLO1
100 80.73 20240521 17:04:40.264653 +0100s XNYS 01069159319TRLO1
100 80.73 20240521 17:28:01.724324 +0100s XNYS 01069167420TRLO1
100 80.73 20240521 17:29:12.229973 +0100s XNYS 01069167696TRLO1
88 80.73 20240521 17:29:25.423697 +0100s XNYS 01069167739TRLO1
12 80.73 20240521 17:30:36.292441 +0100s XNYS 01069168171TRLO1
100 80.73 20240521 17:30:42.097448 +0100s XNYS 01069168195TRLO1
82 80.73 20240521 17:47:32.760697 +0100s XNYS 01069172825TRLO1
38 80.73 20240521 17:48:32.233540 +0100s XNYS 01069173133TRLO1
62 80.73 20240521 17:48:39.464704 +0100s XNYS 01069173174TRLO1
100 80.73 20240521 18:58:33.457271 +0100s XNYS 01069189479TRLO1
100 80.73 20240521 19:00:33.341482 +0100s XNYS 01069190033TRLO1
100 80.72 20240521 15:08:55.368173 +0100s XNYS 01069073116TRLO1
100 80.72 20240521 17:28:07.113841 +0100s XNYS 01069167458TRLO1
100 80.72 20240521 17:29:21.309383 +0100s XNYS 01069167725TRLO1
100 80.72 20240521 17:47:47.878564 +0100s XNYS 01069172873TRLO1
100 80.72 20240521 17:50:05.260516 +0100s XNYS 01069173456TRLO1
100 80.72 20240521 17:50:13.018430 +0100s XNYS 01069173484TRLO1
100 80.72 20240521 18:59:11.136989 +0100s XNYS 01069189817TRLO1
100 80.72 20240521 19:00:42.917140 +0100s XNYS 01069190057TRLO1
100 80.72 20240521 19:09:35.707683 +0100s XNYS 01069191948TRLO1
200 80.72 20240521 19:11:02.293060 +0100s XNYS 01069192857TRLO1
100 80.72 20240521 19:11:04.209571 +0100s XNYS 01069192870TRLO1
100 80.72 20240521 19:38:12.221966 +0100s XNYS 01069199746TRLO1
100 80.71 20240521 14:51:23.564051 +0100s XNYS 01069058127TRLO1
100 80.71 20240521 15:08:05.906657 +0100s XNYS 01069072246TRLO1
100 80.71 20240521 15:08:24.494608 +0100s XNYS 01069072606TRLO1
100 80.71 20240521 16:17:04.844298 +0100s XNYS 01069129484TRLO1
62 80.71 20240521 16:18:47.800797 +0100s XNYS 01069130957TRLO1
100 80.71 20240521 16:18:57.723937 +0100s XNYS 01069131114TRLO1
100 80.71 20240521 17:30:43.646623 +0100s XNYS 01069168229TRLO1
100 80.71 20240521 17:34:59.849303 +0100s XNYS 01069169892TRLO1
100 80.71 20240521 19:01:50.491235 +0100s XNYS 01069190533TRLO1
100 80.71 20240521 19:03:30.273207 +0100s XNYS 01069190910TRLO1
100 80.7 20240521 14:39:11.804819 +0100s XNYS 01069040920TRLO1
100 80.7 20240521 14:51:35.648949 +0100s XNYS 01069058350TRLO1
100 80.7 20240521 14:52:13.114016 +0100s XNYS 01069058901TRLO1
100 80.7 20240521 16:17:42.032815 +0100s XNYS 01069130071TRLO1
38 80.7 20240521 16:18:25.578342 +0100s XNYS 01069130714TRLO1
100 80.7 20240521 16:26:17.125951 +0100s XNYS 01069138471TRLO1
100 80.7 20240521 17:30:58.724840 +0100s XNYS 01069168291TRLO1
100 80.7 20240521 19:05:09.809591 +0100s XNYS 01069191199TRLO1
100 80.7 20240521 19:37:15.378564 +0100s XNYS 01069199115TRLO1
100 80.7 20240521 19:38:21.601389 +0100s XNYS 01069199824TRLO1
100 80.69 20240521 14:51:40.449077 +0100s XNYS 01069058391TRLO1
100 80.69 20240521 15:35:05.327639 +0100s XNYS 01069093910TRLO1
200 80.69 20240521 18:54:44.339138 +0100s XNYS 01069188850TRLO1
100 80.69 20240521 18:57:39.521844 +0100s XNYS 01069189303TRLO1
100 80.69 20240521 19:01:16.713910 +0100s XNYS 01069190283TRLO1
100 80.69 20240521 19:04:41.392853 +0100s XNYS 01069191119TRLO1
100 80.69 20240521 19:05:26.817979 +0100s XNYS 01069191235TRLO1
100 80.69 20240521 19:06:13.987595 +0100s XNYS 01069191325TRLO1
100 80.69 20240521 19:06:29.002511 +0100s XNYS 01069191358TRLO1
100 80.69 20240521 19:11:51.089306 +0100s XNYS 01069192995TRLO1
100 80.69 20240521 19:12:33.346695 +0100s XNYS 01069193110TRLO1
100 80.69 20240521 19:38:50.336598 +0100s XNYS 01069199931TRLO1
100 80.69 20240521 19:41:54.241733 +0100s XNYS 01069200896TRLO1
100 80.68 20240521 15:09:25.507544 +0100s XNYS 01069073529TRLO1
100 80.68 20240521 15:15:31.786222 +0100s XNYS 01069078436TRLO1
100 80.68 20240521 15:16:23.625104 +0100s XNYS 01069078889TRLO1
100 80.68 20240521 15:16:40.348193 +0100s XNYS 01069079033TRLO1
100 80.68 20240521 17:06:58.963629 +0100s XNYS 01069160926TRLO1
50 80.68 20240521 17:13:17.099497 +0100s ALGO 01069163833TRLO1
270 80.68 20240521 17:13:17.112101 +0100s ALGO 01069163834TRLO1
131 80.68 20240521 17:13:17.119379 +0100s ALGO 01069163835TRLO1
149 80.68 20240521 17:13:17.126083 +0100s ALGO 01069163836TRLO1
50 80.68 20240521 17:13:17.132615 +0100s ALGO 01069163837TRLO1
100 80.68 20240521 17:13:18.100840 +0100s XNYS 01069163847TRLO1
50 80.68 20240521 17:13:19.882580 +0100s ALGO 01069163855TRLO1
600 80.68 20240521 17:13:19.907090 +0100s ALGO 01069163856TRLO1
100 80.68 20240521 17:13:19.917860 +0100s ALGO 01069163857TRLO1
600 80.68 20240521 17:13:19.926064 +0100s ALGO 01069163858TRLO1
93 80.68 20240521 17:51:08.112787 +0100s XNYS 01069173929TRLO1
7 80.68 20240521 17:51:39.694154 +0100s XNYS 01069173988TRLO1
200 80.68 20240521 18:55:15.966857 +0100s XNYS 01069188907TRLO1
100 80.68 20240521 18:55:17.148348 +0100s XNYS 01069188911TRLO1
100 80.68 20240521 18:55:43.232802 +0100s XNYS 01069188960TRLO1
100 80.68 20240521 19:33:18.975515 +0100s XNYS 01069198156TRLO1
100 80.68 20240521 19:34:17.515999 +0100s XNYS 01069198354TRLO1
100 80.68 20240521 19:34:48.353409 +0100s XNYS 01069198455TRLO1
100 80.68 20240521 19:42:58.701444 +0100s XNYS 01069201137TRLO1
100 80.67 20240521 17:11:02.151443 +0100s XNYS 01069163316TRLO1
100 80.67 20240521 17:35:11.693941 +0100s XNYS 01069169929TRLO1
100 80.67 20240521 17:46:09.014393 +0100s XNYS 01069172418TRLO1
100 80.67 20240521 17:51:49.709854 +0100s XNYS 01069174014TRLO1
100 80.67 20240521 18:55:18.171280 +0100s XNYS 01069188912TRLO1
100 80.67 20240521 18:55:37.197039 +0100s XNYS 01069188945TRLO1
100 80.67 20240521 18:56:37.463356 +0100s XNYS 01069189124TRLO1
100 80.67 20240521 19:14:13.840641 +0100s XNYS 01069193606TRLO1
100 80.67 20240521 19:34:49.359399 +0100s XNYS 01069198457TRLO1
100 80.67 20240521 19:39:20.471162 +0100s XNYS 01069200039TRLO1
59 80.67 20240521 19:40:07.649968 +0100s XNYS 01069200210TRLO1
41 80.67 20240521 19:40:12.430032 +0100s XNYS 01069200234TRLO1
100 80.67 20240521 19:40:58.654733 +0100s XNYS 01069200387TRLO1
292 80.67 20240521 20:36:53.413926 +0100s XNYS 01069225754TRLO1
100 80.66 20240521 14:52:24.147735 +0100s XNYS 01069059067TRLO1
100 80.66 20240521 15:07:50.675862 +0100s XNYS 01069072069TRLO1
26 80.66 20240521 15:16:01.481818 +0100s XNYS 01069078654TRLO1
100 80.66 20240521 18:55:19.163147 +0100s XNYS 01069188913TRLO1
100 80.66 20240521 19:13:18.542573 +0100s XNYS 01069193288TRLO1
100 80.66 20240521 19:18:46.905243 +0100s XNYS 01069194854TRLO1
100 80.66 20240521 19:34:53.580266 +0100s XNYS 01069198477TRLO1
100 80.66 20240521 19:43:10.370640 +0100s XNYS 01069201202TRLO1
208 80.66 20240521 20:36:53.401947 +0100s XNYS 01069225753TRLO1
74 80.65 20240521 15:15:43.354980 +0100s XNYS 01069078529TRLO1
100 80.65 20240521 15:28:56.805980 +0100s XNYS 01069088677TRLO1
100 80.65 20240521 17:11:53.427964 +0100s XNYS 01069163492TRLO1
100 80.65 20240521 17:35:44.027323 +0100s XNYS 01069170036TRLO1
18 80.65 20240521 17:46:20.095481 +0100s XNYS 01069172437TRLO1
100 80.65 20240521 19:20:32.170663 +0100s XNYS 01069195076TRLO1
100 80.65 20240521 19:35:10.214362 +0100s XNYS 01069198539TRLO1
100 80.65 20240521 19:44:02.702477 +0100s XNYS 01069201388TRLO1
100 80.65 20240521 19:44:40.736914 +0100s XNYS 01069201514TRLO1
100 80.65 20240521 19:53:28.541096 +0100s XNYS 01069204151TRLO1
100 80.64 20240521 15:07:52.832091 +0100s XNYS 01069072095TRLO1
100 80.64 20240521 15:11:00.771379 +0100s XNYS 01069074770TRLO1
100 80.64 20240521 15:11:24.982139 +0100s XNYS 01069075080TRLO1
100 80.64 20240521 15:16:22.815238 +0100s XNYS 01069078879TRLO1
100 80.64 20240521 15:26:59.634485 +0100s XNYS 01069087090TRLO1
100 80.64 20240521 15:30:04.439962 +0100s XNYS 01069089770TRLO1
100 80.64 20240521 15:34:40.968169 +0100s XNYS 01069093569TRLO1
100 80.64 20240521 17:08:35.019166 +0100s XNYS 01069162847TRLO1
100 80.64 20240521 17:10:21.858357 +0100s XNYS 01069163208TRLO1
100 80.64 20240521 17:12:15.587689 +0100s XNYS 01069163521TRLO1
200 80.64 20240521 17:39:11.625025 +0100s XNYS 01069170805TRLO1
100 80.64 20240521 17:53:13.626772 +0100s XNYS 01069174176TRLO1
100 80.64 20240521 19:18:48.024861 +0100s XNYS 01069194857TRLO1
100 80.64 20240521 19:19:20.267246 +0100s XNYS 01069194908TRLO1
100 80.64 20240521 19:47:13.556074 +0100s XNYS 01069202301TRLO1
100 80.64 20240521 19:47:39.753916 +0100s XNYS 01069202394TRLO1
100 80.64 20240521 19:48:19.564672 +0100s XNYS 01069202504TRLO1
100 80.64 20240521 19:49:20.905320 +0100s XNYS 01069202805TRLO1
100 80.64 20240521 19:49:55.066560 +0100s XNYS 01069202931TRLO1
100 80.64 20240521 19:50:16.896999 +0100s XNYS 01069203231TRLO1
100 80.63 20240521 15:07:13.083382 +0100s XNYS 01069071635TRLO1
100 80.63 20240521 15:30:23.806536 +0100s XNYS 01069090070TRLO1
100 80.63 20240521 17:37:24.711679 +0100s XNYS 01069170370TRLO1
100 80.63 20240521 17:39:47.723248 +0100s XNYS 01069171016TRLO1
100 80.63 20240521 18:43:49.049731 +0100s XNYS 01069186273TRLO1
100 80.63 20240521 19:35:14.449029 +0100s XNYS 01069198558TRLO1
100 80.63 20240521 19:46:04.128277 +0100s XNYS 01069202099TRLO1
100 80.63 20240521 19:52:33.736723 +0100s XNYS 01069203945TRLO1
100 80.63 20240521 20:24:04.094171 +0100s XNYS 01069216691TRLO1
100 80.63 20240521 20:35:22.596745 +0100s XNYS 01069224562TRLO1
100 80.62 20240521 15:27:30.034720 +0100s XNYS 01069087592TRLO1
100 80.62 20240521 15:30:26.409904 +0100s XNYS 01069090105TRLO1
100 80.62 20240521 17:07:48.780068 +0100s XNYS 01069161232TRLO1
100 80.62 20240521 17:09:30.444629 +0100s XNYS 01069163018TRLO1
100 80.62 20240521 17:39:48.692186 +0100s XNYS 01069171018TRLO1
99 80.62 20240521 17:43:54.973129 +0100s XNYS 01069171936TRLO1
100 80.62 20240521 18:42:38.108463 +0100s XNYS 01069185920TRLO1
100 80.62 20240521 18:45:40.757806 +0100s XNYS 01069186736TRLO1
200 80.62 20240521 18:52:43.461537 +0100s XNYS 01069188545TRLO1
8 80.62 20240521 19:16:03.238955 +0100s XNYS 01069194003TRLO1
100 80.62 20240521 19:21:06.174115 +0100s XNYS 01069195192TRLO1
100 80.62 20240521 19:22:12.600785 +0100s XNYS 01069195340TRLO1
100 80.62 20240521 19:30:19.453638 +0100s XNYS 01069196979TRLO1
100 80.62 20240521 19:30:44.787225 +0100s XNYS 01069197118TRLO1
100 80.62 20240521 19:36:03.753071 +0100s XNYS 01069198740TRLO1
100 80.62 20240521 19:46:13.083607 +0100s XNYS 01069202114TRLO1
100 80.62 20240521 19:51:06.350963 +0100s XNYS 01069203536TRLO1
100 80.62 20240521 19:51:55.818678 +0100s XNYS 01069203785TRLO1
13 80.62 20240521 20:22:14.107063 +0100s XNYS 01069215466TRLO1
100 80.62 20240521 20:33:35.197746 +0100s XNYS 01069223140TRLO1
100 80.61 20240521 15:14:27.208960 +0100s XNYS 01069077671TRLO1
1 80.61 20240521 17:43:40.784678 +0100s XNYS 01069171868TRLO1
100 80.61 20240521 17:44:10.088747 +0100s XNYS 01069172010TRLO1
100 80.61 20240521 17:53:48.852686 +0100s XNYS 01069174275TRLO1
100 80.61 20240521 18:05:09.404845 +0100s XNYS 01069176574TRLO1
100 80.61 20240521 18:43:51.415445 +0100s XNYS 01069186282TRLO1
100 80.61 20240521 18:45:59.048964 +0100s XNYS 01069186771TRLO1
92 80.61 20240521 19:14:37.904659 +0100s XNYS 01069193729TRLO1
100 80.61 20240521 19:32:20.306334 +0100s XNYS 01069197987TRLO1
100 80.61 20240521 20:02:40.913913 +0100s XNYS 01069207193TRLO1
100 80.61 20240521 20:11:26.120994 +0100s XNYS 01069210361TRLO1
100 80.61 20240521 20:11:55.754803 +0100s XNYS 01069210499TRLO1
325 80.61 20240521 20:19:30.683307 +0100s XNYS 01069213668TRLO1
87 80.61 20240521 20:19:37.678525 +0100s XNYS 01069213728TRLO1
87 80.61 20240521 20:20:51.103340 +0100s XNYS 01069214442TRLO1
100 80.61 20240521 20:24:06.858255 +0100s XNYS 01069216720TRLO1
100 80.61 20240521 20:32:17.644415 +0100s XNYS 01069222138TRLO1
100 80.605 20240521 20:19:30.671256 +0100s XNYS 01069213667TRLO1
100 80.6 20240521 14:52:52.219054 +0100s XNYS 01069059795TRLO1
100 80.6 20240521 15:14:38.869007 +0100s XNYS 01069077778TRLO1
100 80.6 20240521 18:39:38.355270 +0100s XNYS 01069185167TRLO1
100 80.6 20240521 18:40:40.572821 +0100s XNYS 01069185493TRLO1
100 80.6 20240521 18:42:09.932351 +0100s XNYS 01069185840TRLO1
100 80.6 20240521 19:16:50.431681 +0100s XNYS 01069194259TRLO1
100 80.6 20240521 19:26:58.163527 +0100s XNYS 01069196302TRLO1
100 80.6 20240521 19:57:48.002428 +0100s XNYS 01069205562TRLO1
100 80.6 20240521 20:03:01.106459 +0100s XNYS 01069207284TRLO1
100 80.6 20240521 20:12:29.409260 +0100s XNYS 01069210634TRLO1
100 80.6 20240521 20:17:20.495006 +0100s XNYS 01069212527TRLO1
100 80.6 20240521 20:18:10.853379 +0100s XNYS 01069212912TRLO1
100 80.6 20240521 20:19:26.315248 +0100s XNYS 01069213611TRLO1
200 80.6 20240521 20:19:27.683906 +0100s XNYS 01069213619TRLO1
100 80.6 20240521 20:20:11.231965 +0100s XNYS 01069214028TRLO1
88 80.595 20240521 20:19:26.296008 +0100s XNYS 01069213610TRLO1
100 80.59 20240521 15:11:33.072816 +0100s XNYS 01069075204TRLO1
100 80.59 20240521 15:15:13.584212 +0100s XNYS 01069078232TRLO1
100 80.59 20240521 17:54:22.175788 +0100s XNYS 01069174511TRLO1
100 80.59 20240521 18:05:16.412988 +0100s XNYS 01069176598TRLO1
80 80.59 20240521 18:09:32.432762 +0100s XNYS 01069177451TRLO1
100 80.59 20240521 18:40:09.478011 +0100s XNYS 01069185412TRLO1
100 80.59 20240521 18:47:00.160828 +0100s XNYS 01069186948TRLO1
100 80.59 20240521 19:28:03.975785 +0100s XNYS 01069196523TRLO1
100 80.59 20240521 19:28:58.999327 +0100s XNYS 01069196709TRLO1
100 80.59 20240521 19:57:58.402317 +0100s XNYS 01069205611TRLO1
100 80.59 20240521 20:12:47.441049 +0100s XNYS 01069210735TRLO1
100 80.59 20240521 20:13:04.593788 +0100s XNYS 01069210865TRLO1
100 80.59 20240521 20:13:59.762941 +0100s XNYS 01069211117TRLO1
100 80.59 20240521 20:18:03.833422 +0100s XNYS 01069212846TRLO1
100 80.59 20240521 20:18:28.929942 +0100s XNYS 01069213058TRLO1
100 80.59 20240521 20:20:28.382004 +0100s XNYS 01069214207TRLO1
100 80.59 20240521 20:22:43.843821 +0100s XNYS 01069215746TRLO1
100 80.59 20240521 20:24:49.546400 +0100s XNYS 01069217134TRLO1
100 80.59 20240521 20:25:05.123526 +0100s XNYS 01069217349TRLO1
100 80.59 20240521 20:32:07.134671 +0100s XNYS 01069222022TRLO1
21 80.59 20240521 20:32:50.676037 +0100s XNYS 01069222618TRLO1
100 80.59 20240521 20:33:20.305593 +0100s XNYS 01069222906TRLO1
100 80.59 20240521 20:34:06.086977 +0100s XNYS 01069223474TRLO1
100 80.59 20240521 20:34:22.188566 +0100s XNYS 01069223618TRLO1
100 80.58 20240521 15:06:32.434577 +0100s XNYS 01069071073TRLO1
100 80.58 20240521 15:30:48.415010 +0100s XNYS 01069090391TRLO1
100 80.58 20240521 15:33:43.638896 +0100s XNYS 01069092777TRLO1
100 80.58 20240521 17:42:23.543688 +0100s XNYS 01069171533TRLO1
83 80.58 20240521 18:03:56.898389 +0100s XNYS 01069176274TRLO1
200 80.58 20240521 18:08:34.691059 +0100s XNYS 01069177265TRLO1
20 80.58 20240521 18:09:27.679756 +0100s XNYS 01069177435TRLO1
100 80.58 20240521 18:10:40.188331 +0100s XNYS 01069177782TRLO1
100 80.58 20240521 18:47:22.180038 +0100s XNYS 01069187132TRLO1
100 80.58 20240521 19:22:33.640827 +0100s XNYS 01069195392TRLO1
100 80.58 20240521 19:54:12.143595 +0100s XNYS 01069204352TRLO1
100 80.58 20240521 19:55:51.585275 +0100s XNYS 01069205022TRLO1
100 80.58 20240521 19:58:10.852215 +0100s XNYS 01069205694TRLO1
100 80.58 20240521 19:59:19.258367 +0100s XNYS 01069205944TRLO1
100 80.58 20240521 19:59:20.449881 +0100s XNYS 01069205950TRLO1
100 80.58 20240521 19:59:57.348754 +0100s XNYS 01069206063TRLO1
100 80.58 20240521 20:01:35.750549 +0100s XNYS 01069206734TRLO1
100 80.58 20240521 20:03:30.226825 +0100s XNYS 01069207462TRLO1
100 80.58 20240521 20:04:03.856749 +0100s XNYS 01069207566TRLO1
100 80.58 20240521 20:05:43.621604 +0100s XNYS 01069208130TRLO1
100 80.58 20240521 20:06:27.887604 +0100s XNYS 01069208397TRLO1
100 80.58 20240521 20:14:24.904161 +0100s XNYS 01069211282TRLO1
100 80.58 20240521 20:25:42.685175 +0100s XNYS 01069217776TRLO1
79 80.58 20240521 20:32:37.966496 +0100s XNYS 01069222332TRLO1
100 80.58 20240521 20:34:55.774837 +0100s XNYS 01069223953TRLO1
100 80.57 20240521 15:19:20.415382 +0100s XNYS 01069081077TRLO1
100 80.57 20240521 15:30:44.348635 +0100s XNYS 01069090325TRLO1
100 80.57 20240521 15:32:25.561450 +0100s XNYS 01069091803TRLO1
100 80.57 20240521 17:55:48.864860 +0100s XNYS 01069174692TRLO1
100 80.57 20240521 17:57:21.392182 +0100s XNYS 01069174978TRLO1
54 80.57 20240521 18:05:30.876731 +0100s XNYS 01069176628TRLO1
46 80.57 20240521 18:05:42.698554 +0100s XNYS 01069176688TRLO1
100 80.57 20240521 18:44:21.433100 +0100s XNYS 01069186366TRLO1
100 80.57 20240521 19:23:51.279921 +0100s XNYS 01069195682TRLO1
100 80.57 20240521 19:26:28.603286 +0100s XNYS 01069196124TRLO1
100 80.57 20240521 19:58:26.281954 +0100s XNYS 01069205753TRLO1
100 80.57 20240521 20:01:05.998239 +0100s XNYS 01069206532TRLO1
100 80.57 20240521 20:04:51.557714 +0100s XNYS 01069207836TRLO1
100 80.57 20240521 20:06:59.389583 +0100s XNYS 01069208529TRLO1
100 80.57 20240521 20:25:07.496358 +0100s XNYS 01069217383TRLO1
100 80.57 20240521 20:26:11.490664 +0100s XNYS 01069218043TRLO1
100 80.57 20240521 20:26:19.865553 +0100s XNYS 01069218097TRLO1
100 80.57 20240521 20:31:44.603804 +0100s XNYS 01069221745TRLO1
100 80.56 20240521 15:18:30.665352 +0100s XNYS 01069080531TRLO1
100 80.56 20240521 15:33:13.341909 +0100s XNYS 01069092491TRLO1
4 80.56 20240521 17:41:13.081710 +0100s XNYS 01069171307TRLO1
100 80.56 20240521 18:06:21.921387 +0100s XNYS 01069176878TRLO1
100 80.56 20240521 18:12:22.005125 +0100s XNYS 01069178167TRLO1
100 80.56 20240521 19:24:31.086048 +0100s XNYS 01069195798TRLO1
100 80.56 20240521 19:25:08.766307 +0100s XNYS 01069195898TRLO1
100 80.56 20240521 19:54:53.371986 +0100s XNYS 01069204470TRLO1
100 80.56 20240521 20:08:58.499938 +0100s XNYS 01069209182TRLO1
100 80.56 20240521 20:30:07.596968 +0100s XNYS 01069220671TRLO1
100 80.55 20240521 14:53:16.486060 +0100s XNYS 01069060044TRLO1
100 80.55 20240521 15:18:31.738274 +0100s XNYS 01069080539TRLO1
100 80.55 20240521 15:33:13.707787 +0100s XNYS 01069092497TRLO1
96 80.55 20240521 17:41:13.067782 +0100s XNYS 01069171306TRLO1
100 80.55 20240521 18:00:45.320281 +0100s XNYS 01069175581TRLO1
100 80.55 20240521 18:02:22.144341 +0100s XNYS 01069175889TRLO1
100 80.55 20240521 19:22:49.766255 +0100s XNYS 01069195439TRLO1
100 80.55 20240521 20:00:31.448757 +0100s XNYS 01069206375TRLO1
100 80.55 20240521 20:07:32.987392 +0100s XNYS 01069208732TRLO1
100 80.55 20240521 20:09:04.588904 +0100s XNYS 01069209237TRLO1
100 80.55 20240521 20:15:03.969524 +0100s XNYS 01069211453TRLO1
100 80.55 20240521 20:16:12.684321 +0100s XNYS 01069212097TRLO1
100 80.55 20240521 20:26:27.988909 +0100s XNYS 01069218188TRLO1
100 80.55 20240521 20:28:35.876568 +0100s XNYS 01069219673TRLO1
100 80.55 20240521 20:30:51.361036 +0100s XNYS 01069221075TRLO1
100 80.54 20240521 17:57:06.591366 +0100s XNYS 01069174942TRLO1
100 80.54 20240521 18:07:52.724893 +0100s XNYS 01069177100TRLO1
200 80.54 20240521 19:22:36.807590 +0100s XNYS 01069195395TRLO1
100 80.54 20240521 20:07:40.175159 +0100s XNYS 01069208768TRLO1
100 80.54 20240521 20:09:33.334304 +0100s XNYS 01069209388TRLO1
100 80.54 20240521 20:15:41.114454 +0100s XNYS 01069211807TRLO1
100 80.54 20240521 20:26:38.468405 +0100s XNYS 01069218303TRLO1
38 80.53 20240521 15:12:31.484128 +0100s XNYS 01069076101TRLO1
71 80.53 20240521 15:20:11.872159 +0100s XNYS 01069081599TRLO1
29 80.53 20240521 15:20:14.685934 +0100s XNYS 01069081667TRLO1
100 80.53 20240521 15:20:58.234623 +0100s XNYS 01069082106TRLO1
100 80.53 20240521 15:31:46.115272 +0100s XNYS 01069091153TRLO1
95 80.53 20240521 17:42:28.377918 +0100s XNYS 01069171543TRLO1
5 80.53 20240521 17:42:32.350278 +0100s XNYS 01069171551TRLO1
100 80.53 20240521 17:58:00.073368 +0100s XNYS 01069175053TRLO1
100 80.53 20240521 18:00:52.524202 +0100s XNYS 01069175601TRLO1
100 80.53 20240521 18:02:41.166101 +0100s XNYS 01069175975TRLO1
17 80.53 20240521 18:03:07.116872 +0100s XNYS 01069176018TRLO1
100 80.53 20240521 18:12:59.991345 +0100s XNYS 01069178232TRLO1
100 80.53 20240521 18:13:04.263627 +0100s XNYS 01069178247TRLO1
49 80.53 20240521 18:18:45.295884 +0100s XNYS 01069179675TRLO1
51 80.53 20240521 18:18:48.198825 +0100s XNYS 01069179701TRLO1
85 80.53 20240521 18:21:33.426189 +0100s XNYS 01069180756TRLO1
100 80.53 20240521 18:38:41.258945 +0100s XNYS 01069184932TRLO1
100 80.53 20240521 20:10:08.169310 +0100s XNYS 01069209686TRLO1
100 80.53 20240521 20:27:04.011312 +0100s XNYS 01069218674TRLO1
100 80.53 20240521 20:29:06.406372 +0100s XNYS 01069220019TRLO1
100 80.52 20240521 15:20:38.743456 +0100s XNYS 01069081937TRLO1
100 80.52 20240521 15:31:46.998036 +0100s XNYS 01069091171TRLO1
100 80.52 20240521 18:01:20.883342 +0100s XNYS 01069175706TRLO1
100 80.52 20240521 18:16:29.776714 +0100s XNYS 01069179125TRLO1
100 80.52 20240521 18:19:50.773589 +0100s XNYS 01069180080TRLO1
15 80.52 20240521 18:19:52.792658 +0100s XNYS 01069180084TRLO1
100 80.52 20240521 18:21:37.764086 +0100s XNYS 01069180797TRLO1
100 80.52 20240521 18:24:18.115335 +0100s XNYS 01069181423TRLO1
100 80.52 20240521 18:24:43.369155 +0100s XNYS 01069181482TRLO1
100 80.52 20240521 18:34:25.406373 +0100s XNYS 01069184086TRLO1
100 80.52 20240521 18:34:41.094368 +0100s XNYS 01069184169TRLO1
100 80.51 20240521 18:14:42.034102 +0100s XNYS 01069178516TRLO1
100 80.51 20240521 18:21:38.756919 +0100s XNYS 01069180812TRLO1
100 80.51 20240521 18:22:02.382258 +0100s XNYS 01069180937TRLO1
100 80.51 20240521 18:24:54.355921 +0100s XNYS 01069181504TRLO1
100 80.51 20240521 18:25:31.845922 +0100s XNYS 01069181645TRLO1
100 80.51 20240521 18:34:54.770904 +0100s XNYS 01069184194TRLO1
100 80.51 20240521 20:27:15.616823 +0100s XNYS 01069218846TRLO1
62 80.5 20240521 15:12:39.523456 +0100s XNYS 01069076217TRLO1
100 80.5 20240521 15:20:58.372450 +0100s XNYS 01069082111TRLO1
100 80.5 20240521 18:16:41.935064 +0100s XNYS 01069179168TRLO1
100 80.5 20240521 18:17:03.087589 +0100s XNYS 01069179296TRLO1
100 80.5 20240521 18:22:30.202705 +0100s XNYS 01069181029TRLO1
100 80.49 20240521 15:12:53.632310 +0100s XNYS 01069076406TRLO1
100 80.49 20240521 15:20:59.048036 +0100s XNYS 01069082116TRLO1
100 80.49 20240521 18:35:17.298746 +0100s XNYS 01069184256TRLO1
84 80.48 20240521 15:06:15.699952 +0100s XNYS 01069070847TRLO1
100 80.48 20240521 15:24:49.157562 +0100s XNYS 01069085082TRLO1
100 80.47 20240521 14:54:18.956573 +0100s XNYS 01069061128TRLO1
96 80.47 20240521 15:24:50.145940 +0100s XNYS 01069085112TRLO1
1 80.47 20240521 18:36:32.037712 +0100s XNYS 01069184413TRLO1
99 80.47 20240521 18:36:38.086890 +0100s XNYS 01069184420TRLO1
100 80.47 20240521 18:36:56.683840 +0100s XNYS 01069184470TRLO1
100 80.46 20240521 15:13:00.474644 +0100s XNYS 01069076492TRLO1
100 80.46 20240521 15:24:38.563730 +0100s XNYS 01069084948TRLO1
4 80.46 20240521 15:25:04.992409 +0100s XNYS 01069085336TRLO1
100 80.46 20240521 15:25:30.862741 +0100s XNYS 01069085930TRLO1
100 80.44 20240521 15:13:56.661314 +0100s XNYS 01069077320TRLO1
100 80.44 20240521 18:32:02.625441 +0100s XNYS 01069183451TRLO1
100 80.43 20240521 15:24:26.415157 +0100s XNYS 01069084764TRLO1
100 80.43 20240521 18:30:31.291928 +0100s XNYS 01069182728TRLO1
100 80.43 20240521 18:32:38.978210 +0100s XNYS 01069183700TRLO1
100 80.42 20240521 15:22:53.575953 +0100s XNYS 01069083464TRLO1
100 80.42 20240521 18:32:48.959418 +0100s XNYS 01069183800TRLO1
100 80.41 20240521 14:54:29.634403 +0100s XNYS 01069061337TRLO1
100 80.41 20240521 15:23:39.469181 +0100s XNYS 01069084180TRLO1
100 80.4 20240521 18:26:17.872263 +0100s XNYS 01069181759TRLO1
100 80.38 20240521 18:27:44.096622 +0100s XNYS 01069182161TRLO1
1 80.37 20240521 15:05:06.667667 +0100s XNYS 01069069873TRLO1
100 80.37 20240521 18:28:07.908815 +0100s XNYS 01069182303TRLO1
89 80.37 20240521 18:28:57.254508 +0100s XNYS 01069182380TRLO1
11 80.37 20240521 18:29:16.415001 +0100s XNYS 01069182407TRLO1
100 80.37 20240521 18:29:39.497698 +0100s XNYS 01069182456TRLO1
100 80.35 20240521 14:54:41.104660 +0100s XNYS 01069061879TRLO1
15 80.34 20240521 15:04:41.742381 +0100s XNYS 01069069576TRLO1
100 80.3 20240521 14:55:16.980011 +0100s XNYS 01069062377TRLO1
100 80.3 20240521 15:04:16.360455 +0100s XNYS 01069069281TRLO1
100 80.29 20240521 14:57:32.180034 +0100s XNYS 01069064567TRLO1
100 80.28 20240521 14:56:02.695880 +0100s XNYS 01069063430TRLO1
100 80.26 20240521 14:57:12.632618 +0100s XNYS 01069064279TRLO1
100 80.25 20240521 14:55:42.660868 +0100s XNYS 01069062708TRLO1
100 80.25 20240521 14:58:35.694102 +0100s XNYS 01069065198TRLO1
100 80.23 20240521 14:56:37.436768 +0100s XNYS 01069063847TRLO1
100 80.23 20240521 14:58:02.260262 +0100s XNYS 01069064877TRLO1
4 80.2 20240521 15:03:25.329804 +0100s XNYS 01069068693TRLO1
100 80.2 20240521 15:03:33.054613 +0100s XNYS 01069068797TRLO1
96 80.16 20240521 15:03:14.956697 +0100s XNYS 01069068582TRLO1
100 80.15 20240521 14:58:55.704835 +0100s XNYS 01069065389TRLO1
100 80.14 20240521 14:59:23.820874 +0100s XNYS 01069065737TRLO1
100 80.06 20240521 14:59:53.456936 +0100s XNYS 01069066202TRLO1
100 80.06 20240521 15:02:45.686904 +0100s XNYS 01069068275TRLO1
100 80.03 20240521 15:02:31.951161 +0100s XNYS 01069068156TRLO1
100 80.01 20240521 15:00:21.352350 +0100s XNYS 01069066809TRLO1
100 80 20240521 15:01:06.830688 +0100s XNYS 01069067270TRLO1
100 80 20240521 15:01:40.163131 +0100s XNYS 01069067644TRLO1
100 79.96 20240521 15:00:50.224684 +0100s XNYS 01069067008TRLO1
100 79.96 20240521 15:01:56.083828 +0100s XNYS 01069067781TRLO1
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 POSQKBBDOBKKCPBRecent 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 Holding(s) in Company
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement