REG - CRH PLC - Transaction in Own Shares
17/06/2024 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:20240617:nRSQ6646Sa&default-theme=true
RNS Number : 6646S CRH PLC 17 June 2024
17(th) June 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14(th) June 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
63,907 $76.9546 $77.94 $76.24 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 684,515,304 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,187,704 of its ordinary shares in
treasury, which represents 5.676% 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 14(th) June 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: 14(th) June 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $76.9546 63,907
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 77.94 20240614 14:56:43.997219 +0100s XNYS 01076168538TRLO1
100 77.93 20240614 14:57:43.527347 +0100s XNYS 01076169628TRLO1
10 77.92 20240614 14:54:02.292634 +0100s XNYS 01076165258TRLO1
100 77.92 20240614 14:55:47.082914 +0100s XNYS 01076167595TRLO1
100 77.92 20240614 14:58:04.629664 +0100s XNYS 01076170064TRLO1
100 77.91 20240614 14:53:24.583555 +0100s XNYS 01076164423TRLO1
100 77.91 20240614 14:58:12.281511 +0100s XNYS 01076170274TRLO1
27 77.91 20240614 14:58:20.158022 +0100s XNYS 01076170372TRLO1
73 77.91 20240614 14:58:29.689671 +0100s XNYS 01076170487TRLO1
100 77.9 20240614 14:52:58.195857 +0100s XNYS 01076163862TRLO1
90 77.9 20240614 14:53:52.525824 +0100s XNYS 01076164987TRLO1
100 77.89 20240614 14:54:21.824545 +0100s XNYS 01076165852TRLO1
100 77.89 20240614 14:55:29.027910 +0100s XNYS 01076167286TRLO1
100 77.88 20240614 14:54:57.200260 +0100s XNYS 01076166531TRLO1
100 77.88 20240614 14:56:11.690984 +0100s XNYS 01076168051TRLO1
100 77.88 20240614 14:58:44.159321 +0100s XNYS 01076170736TRLO1
100 77.86 20240614 14:30:33.355287 +0100s XNYS 01076138020TRLO1
100 77.86 20240614 14:45:09.606087 +0100s XNYS 01076154076TRLO1
49 77.85 20240614 14:30:16.780582 +0100s XNYS 01076137697TRLO1
100 77.85 20240614 14:30:28.134905 +0100s XNYS 01076137905TRLO1
100 77.85 20240614 14:31:02.907435 +0100s XNYS 01076138610TRLO1
90 77.84 20240614 14:43:35.430412 +0100s XNYS 01076152326TRLO1
100 77.84 20240614 14:52:46.665741 +0100s XNYS 01076163573TRLO1
100 77.83 20240614 14:31:19.417988 +0100s XNYS 01076138935TRLO1
100 77.83 20240614 14:42:45.149895 +0100s XNYS 01076151420TRLO1
100 77.83 20240614 14:44:10.590364 +0100s XNYS 01076153047TRLO1
100 77.83 20240614 14:44:47.969147 +0100s XNYS 01076153594TRLO1
100 77.83 20240614 14:59:19.071989 +0100s XNYS 01076171244TRLO1
47 77.82 20240614 14:30:11.915669 +0100s XNYS 01076137546TRLO1
100 77.82 20240614 14:32:15.297251 +0100s XNYS 01076140119TRLO1
4 77.81 20240614 14:30:11.899186 +0100s XNYS 01076137545TRLO1
100 77.81 20240614 14:32:48.059383 +0100s XNYS 01076140776TRLO1
10 77.81 20240614 14:42:59.694096 +0100s XNYS 01076151655TRLO1
100 77.81 20240614 14:44:11.183886 +0100s XNYS 01076153060TRLO1
100 77.81 20240614 14:50:01.960758 +0100s XNYS 01076159691TRLO1
100 77.8 20240614 14:31:08.118250 +0100s XNYS 01076138723TRLO1
100 77.8 20240614 14:32:02.280724 +0100s XNYS 01076139880TRLO1
100 77.8 20240614 14:32:06.674193 +0100s XNYS 01076139973TRLO1
100 77.8 20240614 14:33:16.595076 +0100s XNYS 01076141416TRLO1
100 77.8 20240614 14:43:46.803153 +0100s XNYS 01076152564TRLO1
100 77.8 20240614 14:44:48.121908 +0100s XNYS 01076153595TRLO1
100 77.8 20240614 14:59:49.230264 +0100s XNYS 01076171814TRLO1
100 77.79 20240614 14:50:03.108281 +0100s XNYS 01076159733TRLO1
100 77.79 20240614 14:50:34.214558 +0100s XNYS 01076160355TRLO1
100 77.78 20240614 14:32:54.590340 +0100s XNYS 01076140953TRLO1
100 77.78 20240614 14:33:24.083590 +0100s XNYS 01076141553TRLO1
100 77.78 20240614 14:44:05.855236 +0100s XNYS 01076152893TRLO1
100 77.77 20240614 14:41:18.509968 +0100s XNYS 01076149877TRLO1
100 77.77 20240614 14:41:32.170863 +0100s XNYS 01076150151TRLO1
30 77.77 20240614 14:42:17.268562 +0100s XNYS 01076150983TRLO1
100 77.77 20240614 14:50:36.119545 +0100s XNYS 01076160416TRLO1
100 77.77 20240614 15:00:06.149511 +0100s XNYS 01076172361TRLO1
100 77.77 20240614 15:00:36.343971 +0100s XNYS 01076173031TRLO1
100 77.76 20240614 14:31:55.224761 +0100s XNYS 01076139803TRLO1
70 77.76 20240614 14:42:13.049358 +0100s XNYS 01076150886TRLO1
100 77.75 20240614 14:45:36.400559 +0100s XNYS 01076154790TRLO1
100 77.75 20240614 14:51:28.601096 +0100s XNYS 01076161549TRLO1
100 77.74 20240614 14:33:27.192182 +0100s XNYS 01076141590TRLO1
100 77.74 20240614 14:40:17.478826 +0100s XNYS 01076148546TRLO1
100 77.74 20240614 14:45:53.975116 +0100s XNYS 01076155125TRLO1
100 77.74 20240614 14:48:04.025273 +0100s XNYS 01076157528TRLO1
100 77.74 20240614 14:51:30.835764 +0100s XNYS 01076161603TRLO1
100 77.73 20240614 14:40:19.028905 +0100s XNYS 01076148570TRLO1
100 77.72 20240614 14:40:25.030845 +0100s XNYS 01076148652TRLO1
100 77.72 20240614 14:40:35.716620 +0100s XNYS 01076148943TRLO1
100 77.72 20240614 14:41:36.142629 +0100s XNYS 01076150192TRLO1
100 77.72 20240614 14:47:41.100356 +0100s XNYS 01076157093TRLO1
100 77.72 20240614 14:48:49.538532 +0100s XNYS 01076158350TRLO1
100 77.71 20240614 14:48:23.387955 +0100s XNYS 01076157868TRLO1
100 77.71 20240614 14:52:21.143315 +0100s XNYS 01076163034TRLO1
100 77.71 20240614 15:01:45.876208 +0100s XNYS 01076174602TRLO1
100 77.7 20240614 14:47:20.581192 +0100s XNYS 01076156741TRLO1
100 77.69 20240614 14:52:12.434638 +0100s XNYS 01076162727TRLO1
100 77.69 20240614 15:01:46.279719 +0100s XNYS 01076174607TRLO1
100 77.68 20240614 14:46:57.506921 +0100s XNYS 01076156218TRLO1
100 77.68 20240614 15:00:58.566469 +0100s XNYS 01076173493TRLO1
100 77.67 20240614 14:46:22.076767 +0100s XNYS 01076155603TRLO1
100 77.66 20240614 14:33:50.908875 +0100s XNYS 01076142467TRLO1
100 77.66 20240614 14:35:06.329473 +0100s XNYS 01076143753TRLO1
100 77.65 20240614 14:35:11.468333 +0100s XNYS 01076143835TRLO1
100 77.65 20240614 15:02:06.415436 +0100s XNYS 01076174923TRLO1
100 77.64 20240614 14:34:00.801684 +0100s XNYS 01076142629TRLO1
100 77.61 20240614 15:02:33.371047 +0100s XNYS 01076175533TRLO1
70 77.61 20240614 15:02:59.527277 +0100s XNYS 01076176142TRLO1
100 77.59 20240614 14:35:18.627902 +0100s XNYS 01076143938TRLO1
30 77.59 20240614 15:02:59.422394 +0100s XNYS 01076176139TRLO1
100 77.58 20240614 14:35:48.543652 +0100s XNYS 01076144341TRLO1
100 77.58 20240614 15:03:28.865905 +0100s XNYS 01076176773TRLO1
100 77.57 20240614 14:34:19.930230 +0100s XNYS 01076142986TRLO1
50 77.57 20240614 14:35:19.812889 +0100s XNYS 01076143954TRLO1
50 77.57 20240614 14:35:21.158964 +0100s XNYS 01076143968TRLO1
100 77.56 20240614 14:35:51.637952 +0100s XNYS 01076144385TRLO1
100 77.56 20240614 15:03:51.084963 +0100s XNYS 01076177080TRLO1
90 77.55 20240614 15:07:48.661078 +0100s XNYS 01076181203TRLO1
100 77.55 20240614 15:08:07.063158 +0100s XNYS 01076181507TRLO1
20 77.54 20240614 14:39:27.932073 +0100s XNYS 01076147806TRLO1
100 77.53 20240614 15:04:05.550773 +0100s XNYS 01076177306TRLO1
100 77.53 20240614 15:04:40.260242 +0100s XNYS 01076177794TRLO1
100 77.53 20240614 15:05:04.867751 +0100s XNYS 01076178111TRLO1
10 77.52 20240614 15:07:38.040239 +0100s XNYS 01076180997TRLO1
50 77.51 20240614 14:39:13.738923 +0100s XNYS 01076147578TRLO1
100 77.49 20240614 15:08:39.500956 +0100s XNYS 01076181994TRLO1
100 77.48 20240614 15:10:42.915709 +0100s XNYS 01076184212TRLO1
100 77.47 20240614 15:07:25.446034 +0100s XNYS 01076180782TRLO1
100 77.47 20240614 15:10:40.617231 +0100s XNYS 01076184171TRLO1
100 77.46 20240614 15:18:21.738934 +0100s XNYS 01076192403TRLO1
100 77.45 20240614 15:11:31.501632 +0100s XNYS 01076184894TRLO1
100 77.45 20240614 15:12:00.655702 +0100s XNYS 01076185332TRLO1
100 77.44 20240614 14:36:02.435589 +0100s XNYS 01076144599TRLO1
100 77.44 20240614 14:39:03.118598 +0100s XNYS 01076147426TRLO1
30 77.44 20240614 14:39:11.409337 +0100s XNYS 01076147553TRLO1
100 77.44 20240614 15:09:54.654623 +0100s XNYS 01076183305TRLO1
100 77.44 20240614 15:18:32.100008 +0100s XNYS 01076192518TRLO1
100 77.43 20240614 15:05:23.151874 +0100s XNYS 01076178504TRLO1
100 77.43 20240614 15:08:56.231123 +0100s XNYS 01076182228TRLO1
100 77.41 20240614 15:10:29.024640 +0100s XNYS 01076184000TRLO1
33 77.38 20240614 15:17:19.758012 +0100s XNYS 01076191317TRLO1
100 77.37 20240614 15:12:19.902090 +0100s XNYS 01076185700TRLO1
100 77.37 20240614 15:16:33.611477 +0100s XNYS 01076190591TRLO1
100 77.36 20240614 14:36:15.345627 +0100s XNYS 01076144798TRLO1
100 77.36 20240614 15:16:15.627416 +0100s XNYS 01076190241TRLO1
54 77.36 20240614 15:17:02.722201 +0100s XNYS 01076191062TRLO1
100 77.36 20240614 15:18:51.964713 +0100s XNYS 01076192864TRLO1
60 77.36 20240614 15:21:25.345316 +0100s XNYS 01076195768TRLO1
100 77.35 20240614 15:05:59.922470 +0100s XNYS 01076179233TRLO1
13 77.35 20240614 15:17:01.646174 +0100s XNYS 01076191044TRLO1
44 77.35 20240614 15:17:43.893830 +0100s XNYS 01076191625TRLO1
100 77.35 20240614 15:19:50.164559 +0100s XNYS 01076193920TRLO1
56 77.34 20240614 15:17:45.708078 +0100s XNYS 01076191664TRLO1
100 77.33 20240614 15:19:54.680471 +0100s XNYS 01076194022TRLO1
100 77.33 20240614 15:21:37.904217 +0100s XNYS 01076195952TRLO1
100 77.32 20240614 15:12:43.871452 +0100s XNYS 01076186286TRLO1
100 77.31 20240614 15:22:02.391821 +0100s XNYS 01076196371TRLO1
100 77.3 20240614 15:06:20.236876 +0100s XNYS 01076179626TRLO1
100 77.3 20240614 15:06:53.616386 +0100s XNYS 01076180186TRLO1
100 77.3 20240614 15:20:29.404498 +0100s XNYS 01076194789TRLO1
100 77.29 20240614 14:36:29.611260 +0100s XNYS 01076145045TRLO1
40 77.29 20240614 15:21:08.010059 +0100s XNYS 01076195420TRLO1
90 77.27 20240614 15:13:12.825133 +0100s XNYS 01076186868TRLO1
100 77.27 20240614 15:15:26.521776 +0100s XNYS 01076189250TRLO1
100 77.27 20240614 15:15:34.693926 +0100s XNYS 01076189329TRLO1
100 77.26 20240614 14:37:01.979953 +0100s XNYS 01076145538TRLO1
100 77.26 20240614 14:37:39.269400 +0100s XNYS 01076146229TRLO1
100 77.25 20240614 14:37:54.106348 +0100s XNYS 01076146514TRLO1
10 77.25 20240614 15:13:08.005118 +0100s XNYS 01076186767TRLO1
100 77.25 20240614 15:15:16.232765 +0100s XNYS 01076189063TRLO1
100 77.23 20240614 14:36:50.996409 +0100s XNYS 01076145423TRLO1
100 77.23 20240614 15:14:15.427018 +0100s XNYS 01076187900TRLO1
100 77.21 20240614 14:37:20.366210 +0100s XNYS 01076145838TRLO1
100 77.2 20240614 15:22:36.729545 +0100s XNYS 01076196961TRLO1
100 77.19 20240614 15:24:16.397168 +0100s XNYS 01076198488TRLO1
100 77.18 20240614 15:14:42.193431 +0100s XNYS 01076188446TRLO1
100 77.18 20240614 15:24:41.058484 +0100s XNYS 01076198907TRLO1
100 77.17 20240614 15:22:56.888993 +0100s XNYS 01076197320TRLO1
100 77.17 20240614 15:25:09.904431 +0100s XNYS 01076199382TRLO1
40 77.17 20240614 15:28:10.969921 +0100s XNYS 01076202148TRLO1
60 77.17 20240614 15:28:20.337910 +0100s XNYS 01076202283TRLO1
40 77.16 20240614 15:27:06.788524 +0100s XNYS 01076201158TRLO1
60 77.16 20240614 15:27:14.600059 +0100s XNYS 01076201316TRLO1
100 77.16 20240614 15:27:45.159411 +0100s XNYS 01076201602TRLO1
100 77.14 20240614 15:25:45.783767 +0100s XNYS 01076199873TRLO1
100 77.14 20240614 15:28:56.673223 +0100s XNYS 01076202710TRLO1
100 77.13 20240614 15:26:52.398669 +0100s XNYS 01076200920TRLO1
100 77.12 20240614 15:34:06.633628 +0100s XNYS 01076207519TRLO1
100 77.12 20240614 15:34:41.024449 +0100s XNYS 01076207894TRLO1
30 77.12 20240614 18:40:18.359283 +0100s XNYS 01076320877TRLO1
77 77.11 20240614 15:26:49.267219 +0100s XNYS 01076200848TRLO1
100 77.1 20240614 15:23:25.581247 +0100s XNYS 01076197745TRLO1
100 77.1 20240614 18:40:40.544125 +0100s XNYS 01076321094TRLO1
39 77.1 20240614 18:47:09.453162 +0100s XNYS 01076323799TRLO1
61 77.1 20240614 18:47:12.566554 +0100s XNYS 01076323826TRLO1
100 77.09 20240614 15:33:56.850394 +0100s XNYS 01076207374TRLO1
2 77.09 20240614 15:34:57.632053 +0100s XNYS 01076208070TRLO1
98 77.09 20240614 15:35:01.849502 +0100s XNYS 01076208141TRLO1
100 77.09 20240614 18:38:38.097519 +0100s XNYS 01076320288TRLO1
100 77.09 20240614 18:39:01.306105 +0100s XNYS 01076320463TRLO1
70 77.08 20240614 18:39:55.790021 +0100s XNYS 01076320772TRLO1
100 77.08 20240614 18:48:11.319268 +0100s XNYS 01076324084TRLO1
4 77.07 20240614 15:26:20.464379 +0100s XNYS 01076200498TRLO1
100 77.07 20240614 15:35:37.807687 +0100s XNYS 01076208705TRLO1
92 77.07 20240614 18:38:29.737118 +0100s XNYS 01076320221TRLO1
100 77.06 20240614 15:30:19.005076 +0100s XNYS 01076203915TRLO1
100 77.06 20240614 15:36:09.057815 +0100s XNYS 01076209340TRLO1
50 77.06 20240614 16:00:57.393179 +0100s XNYS 01076233549TRLO1
91 77.06 20240614 18:36:23.851823 +0100s XNYS 01076319332TRLO1
100 77.06 20240614 18:41:14.420386 +0100s XNYS 01076321432TRLO1
100 77.06 20240614 18:46:18.533316 +0100s XNYS 01076323458TRLO1
100 77.06 20240614 18:48:55.223687 +0100s XNYS 01076324314TRLO1
19 77.05 20240614 15:26:06.885064 +0100s XNYS 01076200265TRLO1
100 77.05 20240614 15:30:04.713875 +0100s XNYS 01076203678TRLO1
100 77.05 20240614 16:00:02.628373 +0100s XNYS 01076232763TRLO1
50 77.05 20240614 16:00:53.726779 +0100s XNYS 01076233498TRLO1
100 77.05 20240614 18:28:06.719387 +0100s XNYS 01076316374TRLO1
100 77.05 20240614 18:34:27.730059 +0100s XNYS 01076318593TRLO1
99 77.05 20240614 18:35:25.706876 +0100s XNYS 01076318959TRLO1
9 77.05 20240614 18:35:59.072465 +0100s XNYS 01076319145TRLO1
100 77.05 20240614 18:41:50.449509 +0100s XNYS 01076321693TRLO1
100 77.05 20240614 18:49:37.037881 +0100s XNYS 01076324528TRLO1
100 77.05 20240614 18:50:14.170810 +0100s XNYS 01076324695TRLO1
80 77.04 20240614 15:59:38.274314 +0100s XNYS 01076231703TRLO1
10 77.04 20240614 15:59:38.291091 +0100s XNYS 01076231704TRLO1
90 77.04 20240614 18:34:13.211156 +0100s XNYS 01076318540TRLO1
100 77.04 20240614 18:34:29.808077 +0100s XNYS 01076318611TRLO1
100 77.04 20240614 18:45:35.946924 +0100s XNYS 01076323112TRLO1
10 77.03 20240614 15:59:38.324946 +0100s XNYS 01076231705TRLO1
100 77.03 20240614 18:28:47.818657 +0100s XNYS 01076316606TRLO1
100 77.03 20240614 18:29:01.646099 +0100s XNYS 01076316671TRLO1
100 77.03 20240614 18:32:19.931390 +0100s XNYS 01076317942TRLO1
100 77.03 20240614 18:32:42.632568 +0100s XNYS 01076318081TRLO1
10 77.03 20240614 18:33:52.272695 +0100s XNYS 01076318453TRLO1
1 77.03 20240614 18:35:04.912316 +0100s XNYS 01076318774TRLO1
100 77.03 20240614 18:36:35.565663 +0100s XNYS 01076319393TRLO1
100 77.03 20240614 18:44:25.496737 +0100s XNYS 01076322746TRLO1
100 77.03 20240614 18:54:04.421257 +0100s XNYS 01076326188TRLO1
100 77.02 20240614 15:29:19.119769 +0100s XNYS 01076203090TRLO1
100 77.02 20240614 15:58:10.381107 +0100s XNYS 01076229866TRLO1
100 77.02 20240614 18:30:48.137617 +0100s XNYS 01076317341TRLO1
8 77.02 20240614 18:37:38.857715 +0100s XNYS 01076319757TRLO1
100 77.02 20240614 18:45:23.551438 +0100s XNYS 01076323027TRLO1
88 77.02 20240614 18:51:19.210760 +0100s XNYS 01076325216TRLO1
12 77.02 20240614 18:51:57.302798 +0100s XNYS 01076325399TRLO1
100 77.02 20240614 18:52:24.531197 +0100s XNYS 01076325587TRLO1
100 77.01 20240614 16:01:31.861820 +0100s XNYS 01076233958TRLO1
100 77.01 20240614 18:29:06.019655 +0100s XNYS 01076316692TRLO1
100 77.01 20240614 18:53:14.246193 +0100s XNYS 01076325969TRLO1
100 77 20240614 15:43:36.818883 +0100s XNYS 01076216667TRLO1
100 77 20240614 15:58:28.243713 +0100s XNYS 01076230120TRLO1
100 77 20240614 16:01:52.774681 +0100s XNYS 01076234215TRLO1
100 76.99 20240614 15:36:37.188917 +0100s XNYS 01076209819TRLO1
100 76.99 20240614 18:29:30.869929 +0100s XNYS 01076316891TRLO1
100 76.99 20240614 18:43:31.884391 +0100s XNYS 01076322419TRLO1
100 76.99 20240614 18:52:52.389315 +0100s XNYS 01076325832TRLO1
100 76.98 20240614 15:57:43.270861 +0100s XNYS 01076229442TRLO1
100 76.98 20240614 15:57:57.772921 +0100s XNYS 01076229681TRLO1
100 76.98 20240614 18:42:37.339566 +0100s XNYS 01076322012TRLO1
100 76.97 20240614 15:37:04.578168 +0100s XNYS 01076210237TRLO1
100 76.97 20240614 15:55:18.123490 +0100s XNYS 01076227366TRLO1
100 76.97 20240614 16:04:03.294269 +0100s XNYS 01076236365TRLO1
100 76.97 20240614 18:55:40.566529 +0100s XNYS 01076326690TRLO1
100 76.96 20240614 15:30:47.503860 +0100s XNYS 01076204385TRLO1
100 76.96 20240614 15:54:01.839761 +0100s XNYS 01076226002TRLO1
100 76.96 20240614 15:54:26.073635 +0100s XNYS 01076226384TRLO1
100 76.96 20240614 15:55:37.010324 +0100s XNYS 01076227741TRLO1
50 76.96 20240614 15:59:18.896214 +0100s XNYS 01076231081TRLO1
50 76.96 20240614 15:59:20.348778 +0100s XNYS 01076231120TRLO1
100 76.96 20240614 18:54:47.179874 +0100s XNYS 01076326372TRLO1
100 76.95 20240614 15:53:20.709392 +0100s XNYS 01076225336TRLO1
100 76.95 20240614 15:56:43.240752 +0100s XNYS 01076228706TRLO1
100 76.95 20240614 18:56:33.016337 +0100s XNYS 01076327106TRLO1
100 76.94 20240614 15:43:04.736275 +0100s XNYS 01076216134TRLO1
86 76.94 20240614 16:03:08.536285 +0100s XNYS 01076235498TRLO1
100 76.94 20240614 18:59:07.126492 +0100s XNYS 01076327924TRLO1
21 76.94 20240614 19:03:00.534279 +0100s XNYS 01076329305TRLO1
100 76.94 20240614 19:04:23.646239 +0100s XNYS 01076329773TRLO1
100 76.94 20240614 19:05:32.425123 +0100s XNYS 01076330114TRLO1
100 76.94 20240614 19:06:10.754966 +0100s XNYS 01076330264TRLO1
100 76.93 20240614 15:32:01.097965 +0100s XNYS 01076205593TRLO1
100 76.93 20240614 15:37:31.779997 +0100s XNYS 01076210691TRLO1
19 76.93 20240614 15:38:09.238072 +0100s XNYS 01076211424TRLO1
81 76.93 20240614 15:38:11.782371 +0100s XNYS 01076211504TRLO1
84 76.93 20240614 15:38:47.305664 +0100s XNYS 01076212095TRLO1
100 76.93 20240614 15:39:08.425586 +0100s XNYS 01076212490TRLO1
100 76.93 20240614 15:43:01.009928 +0100s XNYS 01076216084TRLO1
14 76.93 20240614 16:03:03.608632 +0100s XNYS 01076235376TRLO1
100 76.93 20240614 16:04:27.529509 +0100s XNYS 01076236700TRLO1
100 76.93 20240614 18:20:31.194236 +0100s XNYS 01076313660TRLO1
100 76.93 20240614 18:20:32.839390 +0100s XNYS 01076313674TRLO1
100 76.93 20240614 19:00:07.759036 +0100s XNYS 01076328215TRLO1
100 76.93 20240614 19:55:13.220106 +0100s XNYS 01076349318TRLO1
16 76.92 20240614 15:38:47.372699 +0100s XNYS 01076212097TRLO1
100 76.92 20240614 16:02:40.537131 +0100s XNYS 01076234978TRLO1
100 76.92 20240614 18:22:09.266187 +0100s XNYS 01076314229TRLO1
100 76.92 20240614 18:23:04.303880 +0100s XNYS 01076314613TRLO1
100 76.92 20240614 19:00:18.991770 +0100s XNYS 01076328274TRLO1
100 76.92 20240614 19:03:00.648010 +0100s XNYS 01076329306TRLO1
100 76.92 20240614 19:04:52.375657 +0100s XNYS 01076329948TRLO1
100 76.92 20240614 19:07:12.900569 +0100s XNYS 01076330638TRLO1
100 76.92 20240614 19:07:52.421376 +0100s XNYS 01076330820TRLO1
100 76.92 20240614 19:08:31.334098 +0100s XNYS 01076331031TRLO1
100 76.91 20240614 15:32:31.112392 +0100s XNYS 01076206083TRLO1
51 76.91 20240614 15:44:05.337262 +0100s XNYS 01076217112TRLO1
49 76.91 20240614 15:44:14.387190 +0100s XNYS 01076217320TRLO1
100 76.91 20240614 16:04:55.276429 +0100s XNYS 01076236949TRLO1
100 76.91 20240614 18:20:05.007678 +0100s XNYS 01076313484TRLO1
100 76.91 20240614 18:57:26.966471 +0100s XNYS 01076327336TRLO1
100 76.91 20240614 19:04:12.173791 +0100s XNYS 01076329692TRLO1
100 76.9 20240614 15:42:13.077124 +0100s XNYS 01076215454TRLO1
100 76.9 20240614 15:46:59.306464 +0100s XNYS 01076219973TRLO1
100 76.9 20240614 16:05:28.756721 +0100s XNYS 01076237747TRLO1
100 76.9 20240614 18:57:39.600012 +0100s XNYS 01076327390TRLO1
11 76.9 20240614 19:02:13.249420 +0100s XNYS 01076329090TRLO1
79 76.9 20240614 19:02:31.093209 +0100s XNYS 01076329152TRLO1
100 76.9 20240614 19:09:06.029538 +0100s XNYS 01076331281TRLO1
200 76.9 20240614 19:36:04.532472 +0100s XNYS 01076341550TRLO1
100 76.9 20240614 19:36:09.934629 +0100s XNYS 01076341613TRLO1
2500 76.9 20240614 19:55:14.310799 +0100s XNYS 01076349328TRLO1
100 76.89 20240614 15:31:19.361651 +0100s XNYS 01076204886TRLO1
100 76.89 20240614 15:32:49.636524 +0100s XNYS 01076206374TRLO1
100 76.89 20240614 15:45:22.211356 +0100s XNYS 01076218383TRLO1
100 76.89 20240614 15:52:46.009206 +0100s XNYS 01076224880TRLO1
100 76.89 20240614 18:19:17.989456 +0100s XNYS 01076313220TRLO1
89 76.89 20240614 19:01:52.979904 +0100s XNYS 01076328897TRLO1
100 76.89 20240614 19:39:17.477442 +0100s XNYS 01076342718TRLO1
100 76.89 20240614 20:03:57.879714 +0100s XNYS 01076353072TRLO1
100 76.88 20240614 15:40:27.964598 +0100s XNYS 01076214015TRLO1
100 76.88 20240614 15:47:28.454644 +0100s XNYS 01076220436TRLO1
40 76.88 20240614 15:50:58.741655 +0100s XNYS 01076223423TRLO1
60 76.88 20240614 15:51:03.892158 +0100s XNYS 01076223519TRLO1
100 76.88 20240614 18:23:07.554918 +0100s XNYS 01076314640TRLO1
100 76.88 20240614 19:39:08.175967 +0100s XNYS 01076342630TRLO1
100 76.88 20240614 19:47:38.400732 +0100s XNYS 01076346286TRLO1
100 76.88 20240614 19:55:15.300844 +0100s XNYS 01076349345TRLO1
100 76.88 20240614 20:04:11.068198 +0100s XNYS 01076353136TRLO1
100 76.87 20240614 15:39:48.162124 +0100s XNYS 01076213057TRLO1
100 76.87 20240614 15:41:30.101932 +0100s XNYS 01076214793TRLO1
100 76.87 20240614 15:44:46.344235 +0100s XNYS 01076217775TRLO1
100 76.87 20240614 15:48:45.053098 +0100s XNYS 01076221485TRLO1
100 76.87 20240614 15:50:01.085315 +0100s XNYS 01076222431TRLO1
100 76.87 20240614 19:00:47.062121 +0100s XNYS 01076328442TRLO1
100 76.87 20240614 19:09:48.227336 +0100s XNYS 01076331487TRLO1
100 76.87 20240614 19:11:12.043619 +0100s XNYS 01076331890TRLO1
100 76.87 20240614 19:11:27.468145 +0100s XNYS 01076331981TRLO1
85 76.87 20240614 19:19:16.073432 +0100s XNYS 01076335088TRLO1
100 76.87 20240614 19:36:12.091114 +0100s XNYS 01076341635TRLO1
100 76.87 20240614 19:37:55.367403 +0100s XNYS 01076342113TRLO1
100 76.86 20240614 15:41:03.656257 +0100s XNYS 01076214498TRLO1
100 76.86 20240614 15:48:46.835134 +0100s XNYS 01076221503TRLO1
100 76.86 20240614 15:50:23.922742 +0100s XNYS 01076222709TRLO1
100 76.86 20240614 18:23:30.186168 +0100s XNYS 01076314744TRLO1
15 76.86 20240614 19:19:01.699902 +0100s XNYS 01076334969TRLO1
100 76.86 20240614 19:19:34.199691 +0100s XNYS 01076335222TRLO1
12 76.86 20240614 19:26:32.483968 +0100s XNYS 01076337921TRLO1
88 76.86 20240614 19:27:03.803817 +0100s XNYS 01076338104TRLO1
100 76.86 20240614 19:27:19.392073 +0100s XNYS 01076338186TRLO1
100 76.86 20240614 19:29:07.005406 +0100s XNYS 01076338815TRLO1
100 76.86 20240614 19:36:26.844622 +0100s XNYS 01076341692TRLO1
100 76.86 20240614 20:03:53.031942 +0100s XNYS 01076353031TRLO1
100 76.86 20240614 20:04:52.299817 +0100s XNYS 01076353394TRLO1
100 76.86 20240614 20:06:40.347705 +0100s XNYS 01076354144TRLO1
100 76.85 20240614 15:51:48.606218 +0100s XNYS 01076224042TRLO1
100 76.85 20240614 16:06:04.254942 +0100s XNYS 01076238102TRLO1
100 76.85 20240614 18:24:35.003535 +0100s XNYS 01076315225TRLO1
100 76.85 20240614 19:12:02.006494 +0100s XNYS 01076332176TRLO1
100 76.85 20240614 19:13:09.861902 +0100s XNYS 01076332480TRLO1
100 76.85 20240614 19:17:29.164733 +0100s XNYS 01076334199TRLO1
100 76.85 20240614 19:38:05.613620 +0100s XNYS 01076342229TRLO1
200 76.85 20240614 19:46:23.461529 +0100s XNYS 01076345919TRLO1
31 76.85 20240614 19:47:44.971942 +0100s XNYS 01076346307TRLO1
100 76.85 20240614 20:03:20.450749 +0100s XNYS 01076352815TRLO1
100 76.85 20240614 20:06:00.316398 +0100s XNYS 01076353854TRLO1
100 76.85 20240614 20:07:51.639938 +0100s XNYS 01076354711TRLO1
100 76.84 20240614 15:46:27.147568 +0100s XNYS 01076219414TRLO1
95 76.84 20240614 15:49:59.039817 +0100s XNYS 01076222389TRLO1
100 76.84 20240614 15:52:17.067841 +0100s XNYS 01076224464TRLO1
100 76.84 20240614 19:13:23.883947 +0100s XNYS 01076332569TRLO1
100 76.84 20240614 19:17:40.208753 +0100s XNYS 01076334262TRLO1
100 76.84 20240614 19:18:32.965089 +0100s XNYS 01076334640TRLO1
9 76.84 20240614 19:25:50.718112 +0100s XNYS 01076337703TRLO1
91 76.84 20240614 19:26:14.212967 +0100s XNYS 01076337844TRLO1
100 76.84 20240614 19:28:12.151805 +0100s XNYS 01076338484TRLO1
100 76.84 20240614 19:36:47.741949 +0100s XNYS 01076341827TRLO1
100 76.84 20240614 19:40:19.948005 +0100s XNYS 01076343102TRLO1
69 76.84 20240614 19:47:47.029498 +0100s XNYS 01076346327TRLO1
100 76.84 20240614 20:05:19.312972 +0100s XNYS 01076353632TRLO1
100 76.84 20240614 20:07:07.631568 +0100s XNYS 01076354354TRLO1
100 76.84 20240614 20:08:31.809210 +0100s XNYS 01076354981TRLO1
100 76.83 20240614 15:45:54.194510 +0100s XNYS 01076218912TRLO1
100 76.83 20240614 18:16:23.391460 +0100s XNYS 01076311890TRLO1
100 76.83 20240614 18:16:25.119984 +0100s XNYS 01076311918TRLO1
100 76.83 20240614 18:16:31.353882 +0100s XNYS 01076311969TRLO1
100 76.83 20240614 19:14:13.047648 +0100s XNYS 01076332762TRLO1
100 76.83 20240614 19:21:38.689990 +0100s XNYS 01076335979TRLO1
100 76.83 20240614 19:29:18.470760 +0100s XNYS 01076338853TRLO1
100 76.83 20240614 19:36:56.655283 +0100s XNYS 01076341872TRLO1
100 76.83 20240614 19:37:17.608706 +0100s XNYS 01076341958TRLO1
100 76.83 20240614 19:55:56.473461 +0100s XNYS 01076349667TRLO1
100 76.82 20240614 16:15:48.440040 +0100s XNYS 01076245806TRLO1
100 76.82 20240614 19:20:17.301404 +0100s XNYS 01076335498TRLO1
71 76.82 20240614 19:25:06.881252 +0100s XNYS 01076337395TRLO1
100 76.82 20240614 19:25:24.215548 +0100s XNYS 01076337544TRLO1
100 76.82 20240614 19:52:34.552092 +0100s XNYS 01076348072TRLO1
100 76.82 20240614 19:53:27.154635 +0100s XNYS 01076348446TRLO1
100 76.82 20240614 19:53:32.334561 +0100s XNYS 01076348482TRLO1
100 76.82 20240614 19:56:34.164687 +0100s XNYS 01076350006TRLO1
55 76.82 20240614 19:59:47.489898 +0100s XNYS 01076351515TRLO1
45 76.82 20240614 19:59:50.318705 +0100s XNYS 01076351534TRLO1
9 76.82 20240614 20:00:41.686394 +0100s XNYS 01076351840TRLO1
25 76.82 20240614 20:00:41.721327 +0100s XNYS 01076351841TRLO1
100 76.81 20240614 16:06:41.108333 +0100s XNYS 01076238667TRLO1
55 76.81 20240614 16:07:29.993558 +0100s XNYS 01076239356TRLO1
100 76.81 20240614 16:12:35.997717 +0100s XNYS 01076243295TRLO1
100 76.81 20240614 16:13:19.478010 +0100s XNYS 01076243870TRLO1
100 76.81 20240614 18:17:31.024615 +0100s XNYS 01076312408TRLO1
100 76.81 20240614 18:25:32.792258 +0100s XNYS 01076315567TRLO1
100 76.81 20240614 19:21:06.628689 +0100s XNYS 01076335805TRLO1
100 76.81 20240614 19:22:24.852285 +0100s XNYS 01076336294TRLO1
100 76.81 20240614 19:30:14.059383 +0100s XNYS 01076339148TRLO1
33 76.81 20240614 19:41:14.189061 +0100s XNYS 01076343429TRLO1
67 76.81 20240614 19:41:17.237347 +0100s XNYS 01076343459TRLO1
100 76.81 20240614 19:47:56.967647 +0100s XNYS 01076346383TRLO1
100 76.81 20240614 19:49:17.749502 +0100s XNYS 01076346906TRLO1
66 76.81 20240614 20:01:07.673973 +0100s XNYS 01076352059TRLO1
100 76.81 20240614 20:01:13.901747 +0100s XNYS 01076352097TRLO1
5 76.8 20240614 15:49:20.420471 +0100s XNYS 01076221846TRLO1
45 76.8 20240614 16:07:25.902578 +0100s XNYS 01076239305TRLO1
100 76.8 20240614 16:11:44.391797 +0100s XNYS 01076242567TRLO1
9 76.8 20240614 19:15:52.411492 +0100s XNYS 01076333264TRLO1
91 76.8 20240614 19:15:58.970324 +0100s XNYS 01076333336TRLO1
100 76.8 20240614 19:23:38.120584 +0100s XNYS 01076336808TRLO1
29 76.8 20240614 19:24:41.405197 +0100s XNYS 01076337200TRLO1
100 76.8 20240614 19:33:28.017407 +0100s XNYS 01076340652TRLO1
100 76.8 20240614 19:41:31.742152 +0100s XNYS 01076343538TRLO1
100 76.8 20240614 19:48:24.331031 +0100s XNYS 01076346582TRLO1
100 76.8 20240614 19:57:08.262865 +0100s XNYS 01076350273TRLO1
100 76.8 20240614 19:58:43.430314 +0100s XNYS 01076351112TRLO1
100 76.8 20240614 19:59:44.089034 +0100s XNYS 01076351483TRLO1
100 76.8 20240614 20:00:16.239921 +0100s XNYS 01076351691TRLO1
100 76.8 20240614 20:08:58.209345 +0100s XNYS 01076355194TRLO1
100 76.8 20240614 20:10:04.490082 +0100s XNYS 01076355936TRLO1
100 76.8 20240614 20:11:41.353760 +0100s XNYS 01076356795TRLO1
100 76.79 20240614 16:16:25.756261 +0100s XNYS 01076246489TRLO1
100 76.79 20240614 19:15:04.500816 +0100s XNYS 01076332971TRLO1
100 76.79 20240614 19:16:29.963969 +0100s XNYS 01076333616TRLO1
100 76.79 20240614 19:23:43.114602 +0100s XNYS 01076336865TRLO1
100 76.79 20240614 19:42:07.501018 +0100s XNYS 01076343805TRLO1
100 76.79 20240614 19:48:55.308402 +0100s XNYS 01076346757TRLO1
100 76.79 20240614 19:54:05.564698 +0100s XNYS 01076348667TRLO1
100 76.79 20240614 20:10:18.592690 +0100s XNYS 01076356071TRLO1
100 76.78 20240614 16:13:46.619730 +0100s XNYS 01076244026TRLO1
100 76.78 20240614 16:15:21.110205 +0100s XNYS 01076245397TRLO1
100 76.78 20240614 18:24:51.608613 +0100s XNYS 01076315327TRLO1
100 76.78 20240614 19:44:03.293073 +0100s XNYS 01076344817TRLO1
100 76.78 20240614 19:51:24.398947 +0100s XNYS 01076347614TRLO1
100 76.78 20240614 20:12:30.763112 +0100s XNYS 01076357213TRLO1
100 76.77 20240614 18:12:56.022157 +0100s XNYS 01076310609TRLO1
100 76.77 20240614 18:13:14.507966 +0100s XNYS 01076310710TRLO1
100 76.77 20240614 19:31:05.731624 +0100s XNYS 01076339581TRLO1
100 76.77 20240614 19:42:44.548081 +0100s XNYS 01076344017TRLO1
100 76.77 20240614 19:50:02.144327 +0100s XNYS 01076347113TRLO1
100 76.77 20240614 19:51:12.293927 +0100s XNYS 01076347547TRLO1
100 76.77 20240614 20:01:51.375467 +0100s XNYS 01076352256TRLO1
100 76.77 20240614 20:10:40.140348 +0100s XNYS 01076356295TRLO1
100 76.77 20240614 20:11:47.439229 +0100s XNYS 01076356851TRLO1
100 76.77 20240614 20:12:51.429846 +0100s XNYS 01076357411TRLO1
100 76.76 20240614 16:14:17.826221 +0100s XNYS 01076244480TRLO1
100 76.76 20240614 18:14:21.380320 +0100s XNYS 01076311063TRLO1
100 76.76 20240614 19:43:15.478725 +0100s XNYS 01076344246TRLO1
100 76.75 20240614 16:08:10.567853 +0100s XNYS 01076239810TRLO1
100 76.75 20240614 16:11:07.224902 +0100s XNYS 01076242107TRLO1
100 76.75 20240614 16:16:48.569416 +0100s XNYS 01076246744TRLO1
100 76.75 20240614 16:21:17.451197 +0100s XNYS 01076250682TRLO1
100 76.75 20240614 20:14:31.908238 +0100s XNYS 01076358146TRLO1
100 76.74 20240614 16:09:21.447538 +0100s XNYS 01076240634TRLO1
100 76.74 20240614 17:53:11.647304 +0100s XNYS 01076303090TRLO1
90 76.74 20240614 18:11:47.994011 +0100s XNYS 01076310074TRLO1
100 76.74 20240614 18:12:23.488926 +0100s XNYS 01076310299TRLO1
100 76.74 20240614 19:57:47.210060 +0100s XNYS 01076350653TRLO1
100 76.74 20240614 20:14:43.089400 +0100s XNYS 01076358274TRLO1
100 76.74 20240614 20:28:30.742617 +0100s XNYS 01076365452TRLO1
100 76.73 20240614 16:08:41.507554 +0100s XNYS 01076240210TRLO1
100 76.73 20240614 16:19:37.700022 +0100s XNYS 01076249006TRLO1
98 76.73 20240614 18:04:08.872931 +0100s XNYS 01076306571TRLO1
100 76.73 20240614 20:13:26.818839 +0100s XNYS 01076357704TRLO1
100 76.73 20240614 20:28:20.897222 +0100s XNYS 01076365386TRLO1
100 76.72 20240614 16:10:38.529633 +0100s XNYS 01076241745TRLO1
63 76.72 20240614 16:19:24.808739 +0100s XNYS 01076248862TRLO1
100 76.72 20240614 17:50:58.996634 +0100s XNYS 01076302518TRLO1
100 76.72 20240614 17:51:30.311501 +0100s XNYS 01076302684TRLO1
100 76.72 20240614 17:52:33.626277 +0100s XNYS 01076302924TRLO1
100 76.72 20240614 18:01:17.585692 +0100s XNYS 01076305752TRLO1
100 76.72 20240614 18:04:34.271447 +0100s XNYS 01076306686TRLO1
100 76.72 20240614 18:07:30.119513 +0100s XNYS 01076308108TRLO1
10 76.72 20240614 18:11:08.822401 +0100s XNYS 01076309794TRLO1
100 76.72 20240614 20:26:36.790121 +0100s XNYS 01076364378TRLO1
100 76.72 20240614 20:28:57.529470 +0100s XNYS 01076365675TRLO1
100 76.71 20240614 16:17:25.763535 +0100s XNYS 01076247261TRLO1
100 76.71 20240614 17:22:27.924759 +0100s XNYS 01076292330TRLO1
100 76.71 20240614 17:50:05.431934 +0100s XNYS 01076302286TRLO1
100 76.71 20240614 17:53:46.678343 +0100s XNYS 01076303252TRLO1
2 76.71 20240614 18:03:09.726276 +0100s XNYS 01076306267TRLO1
100 76.71 20240614 18:04:38.848574 +0100s XNYS 01076306709TRLO1
100 76.71 20240614 18:07:41.597391 +0100s XNYS 01076308200TRLO1
100 76.7 20240614 17:58:15.235065 +0100s XNYS 01076304699TRLO1
100 76.7 20240614 17:58:47.014474 +0100s XNYS 01076304904TRLO1
100 76.7 20240614 17:58:55.151995 +0100s XNYS 01076304957TRLO1
100 76.7 20240614 18:00:30.248546 +0100s XNYS 01076305461TRLO1
100 76.7 20240614 18:08:23.647384 +0100s XNYS 01076308571TRLO1
100 76.7 20240614 18:09:54.708076 +0100s XNYS 01076309162TRLO1
50 76.7 20240614 20:16:38.553958 +0100s XNYS 01076359345TRLO1
100 76.7 20240614 20:26:18.901545 +0100s XNYS 01076364187TRLO1
100 76.7 20240614 20:30:23.505852 +0100s XNYS 01076366670TRLO1
100 76.69 20240614 16:09:46.604262 +0100s XNYS 01076241059TRLO1
100 76.69 20240614 16:18:21.803527 +0100s XNYS 01076247996TRLO1
100 76.69 20240614 16:19:59.840879 +0100s XNYS 01076249314TRLO1
100 76.69 20240614 17:59:33.148550 +0100s XNYS 01076305110TRLO1
100 76.69 20240614 18:05:05.491424 +0100s XNYS 01076306854TRLO1
50 76.69 20240614 20:16:38.131677 +0100s XNYS 01076359339TRLO1
100 76.69 20240614 20:17:16.659061 +0100s XNYS 01076359652TRLO1
100 76.69 20240614 20:18:46.491252 +0100s XNYS 01076360288TRLO1
100 76.69 20240614 20:27:28.821375 +0100s XNYS 01076365008TRLO1
100 76.69 20240614 20:27:38.205500 +0100s XNYS 01076365047TRLO1
100 76.69 20240614 20:29:26.906899 +0100s XNYS 01076365921TRLO1
100 76.69 20240614 20:30:40.132675 +0100s XNYS 01076366894TRLO1
100 76.68 20240614 16:20:37.994607 +0100s XNYS 01076249897TRLO1
100 76.68 20240614 18:05:47.406966 +0100s XNYS 01076307035TRLO1
100 76.68 20240614 20:15:03.072006 +0100s XNYS 01076358567TRLO1
100 76.68 20240614 20:16:33.102537 +0100s XNYS 01076359276TRLO1
100 76.68 20240614 20:18:17.938309 +0100s XNYS 01076360092TRLO1
100 76.68 20240614 20:29:51.948750 +0100s XNYS 01076366268TRLO1
37 76.67 20240614 16:18:50.354668 +0100s XNYS 01076248360TRLO1
100 76.67 20240614 16:21:57.992736 +0100s XNYS 01076251481TRLO1
100 76.67 20240614 16:24:16.657945 +0100s XNYS 01076253574TRLO1
100 76.67 20240614 17:21:45.413516 +0100s XNYS 01076292105TRLO1
100 76.67 20240614 17:48:51.823699 +0100s XNYS 01076301943TRLO1
100 76.67 20240614 18:09:05.009717 +0100s XNYS 01076308832TRLO1
100 76.67 20240614 20:17:41.223299 +0100s XNYS 01076359769TRLO1
100 76.67 20240614 20:19:55.700611 +0100s XNYS 01076360763TRLO1
100 76.67 20240614 20:20:28.366046 +0100s XNYS 01076361035TRLO1
100 76.66 20240614 17:24:10.654950 +0100s XNYS 01076292942TRLO1
100 76.66 20240614 17:45:35.583997 +0100s XNYS 01076300758TRLO1
12 76.66 20240614 18:02:46.968957 +0100s XNYS 01076306159TRLO1
88 76.66 20240614 18:02:55.374086 +0100s XNYS 01076306203TRLO1
100 76.66 20240614 20:15:30.989739 +0100s XNYS 01076358753TRLO1
100 76.65 20240614 17:24:49.950814 +0100s XNYS 01076293181TRLO1
151 76.65 20240614 17:41:24.458115 +0100s XNYS 01076299442TRLO1
100 76.65 20240614 17:48:57.207562 +0100s XNYS 01076301973TRLO1
100 76.65 20240614 20:19:09.904346 +0100s XNYS 01076360461TRLO1
100 76.65 20240614 20:26:07.223264 +0100s XNYS 01076364084TRLO1
100 76.65 20240614 20:31:10.609032 +0100s XNYS 01076367202TRLO1
100 76.64 20240614 16:25:05.253975 +0100s XNYS 01076254433TRLO1
200 76.64 20240614 17:56:46.552305 +0100s XNYS 01076304230TRLO1
100 76.64 20240614 20:31:53.964069 +0100s XNYS 01076367600TRLO1
100 76.64 20240614 20:37:10.496011 +0100s XNYS 01076371223TRLO1
100 76.63 20240614 16:40:58.845019 +0100s XNYS 01076267544TRLO1
100 76.63 20240614 17:45:54.442573 +0100s XNYS 01076300856TRLO1
100 76.63 20240614 20:38:44.307535 +0100s XNYS 01076372309TRLO1
100 76.63 20240614 20:39:47.246770 +0100s XNYS 01076372996TRLO1
100 76.62 20240614 16:22:42.645425 +0100s XNYS 01076252140TRLO1
100 76.62 20240614 16:38:28.455235 +0100s XNYS 01076266459TRLO1
73 76.62 20240614 17:00:42.039629 +0100s XNYS 01076281059TRLO1
100 76.62 20240614 17:23:35.948221 +0100s XNYS 01076292734TRLO1
100 76.62 20240614 17:37:07.106609 +0100s XNYS 01076297894TRLO1
200 76.62 20240614 17:45:21.590730 +0100s XNYS 01076300695TRLO1
100 76.62 20240614 17:47:28.482976 +0100s XNYS 01076301410TRLO1
100 76.62 20240614 17:55:58.101080 +0100s XNYS 01076304020TRLO1
100 76.62 20240614 20:20:56.472971 +0100s XNYS 01076361313TRLO1
50 76.61 20240614 16:23:13.660197 +0100s XNYS 01076252713TRLO1
50 76.61 20240614 16:23:14.952601 +0100s XNYS 01076252733TRLO1
30 76.61 20240614 16:25:52.767272 +0100s XNYS 01076255282TRLO1
70 76.61 20240614 16:26:27.738890 +0100s XNYS 01076255803TRLO1
100 76.61 20240614 16:26:30.134970 +0100s XNYS 01076255857TRLO1
100 76.61 20240614 16:27:07.700496 +0100s XNYS 01076256659TRLO1
100 76.61 20240614 16:27:39.354381 +0100s XNYS 01076257081TRLO1
100 76.61 20240614 16:38:38.146688 +0100s XNYS 01076266530TRLO1
100 76.61 20240614 16:38:59.107897 +0100s XNYS 01076266663TRLO1
100 76.61 20240614 16:41:44.323656 +0100s XNYS 01076267873TRLO1
100 76.61 20240614 17:01:26.370453 +0100s XNYS 01076281397TRLO1
100 76.61 20240614 17:01:28.579705 +0100s XNYS 01076281403TRLO1
100 76.61 20240614 20:24:14.403666 +0100s XNYS 01076362974TRLO1
100 76.61 20240614 20:35:18.976271 +0100s XNYS 01076369976TRLO1
100 76.61 20240614 20:35:44.996604 +0100s XNYS 01076370272TRLO1
100 76.6 20240614 16:40:02.832172 +0100s XNYS 01076267094TRLO1
100 76.6 20240614 16:40:17.791714 +0100s XNYS 01076267197TRLO1
25 76.6 20240614 17:26:13.268709 +0100s XNYS 01076293742TRLO1
100 76.6 20240614 17:27:46.740837 +0100s XNYS 01076294396TRLO1
100 76.6 20240614 20:21:14.347569 +0100s XNYS 01076361502TRLO1
100 76.6 20240614 20:32:57.915193 +0100s XNYS 01076368200TRLO1
100 76.6 20240614 20:34:01.694696 +0100s XNYS 01076369070TRLO1
100 76.59 20240614 16:25:16.734196 +0100s XNYS 01076254729TRLO1
100 76.59 20240614 16:36:30.590491 +0100s XNYS 01076265037TRLO1
1 76.59 20240614 16:45:28.885987 +0100s XNYS 01076270086TRLO1
99 76.59 20240614 16:45:33.237335 +0100s XNYS 01076270099TRLO1
100 76.59 20240614 17:02:16.939519 +0100s XNYS 01076281697TRLO1
100 76.59 20240614 17:26:02.099923 +0100s XNYS 01076293651TRLO1
75 76.59 20240614 17:26:09.179753 +0100s XNYS 01076293728TRLO1
97 76.59 20240614 17:27:04.530647 +0100s XNYS 01076294095TRLO1
100 76.59 20240614 17:38:04.817937 +0100s XNYS 01076298228TRLO1
100 76.59 20240614 17:38:49.199532 +0100s XNYS 01076298408TRLO1
149 76.59 20240614 17:40:21.783869 +0100s XNYS 01076298868TRLO1
100 76.59 20240614 17:42:56.824124 +0100s XNYS 01076299895TRLO1
100 76.59 20240614 20:21:48.318689 +0100s XNYS 01076361775TRLO1
100 76.59 20240614 20:22:24.680747 +0100s XNYS 01076362069TRLO1
100 76.59 20240614 20:23:12.168811 +0100s XNYS 01076362393TRLO1
100 76.59 20240614 20:24:03.182182 +0100s XNYS 01076362876TRLO1
100 76.59 20240614 20:34:17.348803 +0100s XNYS 01076369220TRLO1
100 76.59 20240614 20:36:31.499848 +0100s XNYS 01076370699TRLO1
100 76.58 20240614 16:42:24.391610 +0100s XNYS 01076268517TRLO1
100 76.58 20240614 16:44:06.795512 +0100s XNYS 01076269466TRLO1
100 76.58 20240614 17:01:41.296886 +0100s XNYS 01076281484TRLO1
100 76.58 20240614 17:02:00.629800 +0100s XNYS 01076281585TRLO1
100 76.58 20240614 17:36:25.819137 +0100s XNYS 01076297725TRLO1
10 76.58 20240614 17:41:37.141264 +0100s XNYS 01076299495TRLO1
3 76.58 20240614 17:41:52.059392 +0100s XNYS 01076299557TRLO1
87 76.58 20240614 17:42:25.968510 +0100s XNYS 01076299769TRLO1
100 76.58 20240614 17:47:37.785219 +0100s XNYS 01076301476TRLO1
100 76.58 20240614 20:23:01.987287 +0100s XNYS 01076362327TRLO1
100 76.58 20240614 20:25:03.718536 +0100s XNYS 01076363539TRLO1
100 76.58 20240614 20:25:12.505301 +0100s XNYS 01076363622TRLO1
100 76.58 20240614 20:38:03.958822 +0100s XNYS 01076371894TRLO1
100 76.57 20240614 16:36:05.800809 +0100s XNYS 01076264881TRLO1
100 76.57 20240614 16:37:06.517206 +0100s XNYS 01076265818TRLO1
100 76.57 20240614 16:45:15.699661 +0100s XNYS 01076270024TRLO1
100 76.57 20240614 16:45:44.036135 +0100s XNYS 01076270170TRLO1
3 76.57 20240614 17:27:02.618560 +0100s XNYS 01076294040TRLO1
100 76.57 20240614 17:35:31.679501 +0100s XNYS 01076297462TRLO1
100 76.56 20240614 16:28:35.430194 +0100s XNYS 01076258025TRLO1
100 76.56 20240614 16:29:02.810065 +0100s XNYS 01076258445TRLO1
100 76.56 20240614 16:29:34.836897 +0100s XNYS 01076258993TRLO1
27 76.56 20240614 16:59:03.657738 +0100s XNYS 01076280463TRLO1
100 76.56 20240614 17:02:50.436256 +0100s XNYS 01076282160TRLO1
100 76.56 20240614 17:04:36.712520 +0100s XNYS 01076283289TRLO1
100 76.56 20240614 17:05:10.373383 +0100s XNYS 01076283486TRLO1
100 76.56 20240614 17:20:51.754912 +0100s XNYS 01076291806TRLO1
100 76.55 20240614 16:30:13.803140 +0100s XNYS 01076259688TRLO1
100 76.55 20240614 16:47:02.059854 +0100s XNYS 01076270905TRLO1
100 76.55 20240614 16:47:22.236848 +0100s XNYS 01076271578TRLO1
100 76.55 20240614 17:11:12.985850 +0100s XNYS 01076286985TRLO1
100 76.54 20240614 17:05:41.848345 +0100s XNYS 01076283757TRLO1
100 76.54 20240614 17:05:52.928274 +0100s XNYS 01076283826TRLO1
100 76.54 20240614 17:07:07.776580 +0100s XNYS 01076284713TRLO1
100 76.54 20240614 17:10:53.532576 +0100s XNYS 01076286787TRLO1
405 76.54 20240614 20:43:56.561150 +0100s XNYS 01076376395TRLO1
100 76.53 20240614 16:44:09.335351 +0100s XNYS 01076269506TRLO1
100 76.53 20240614 17:07:13.315151 +0100s XNYS 01076284763TRLO1
100 76.53 20240614 17:11:49.772939 +0100s XNYS 01076287335TRLO1
100 76.53 20240614 17:15:18.030356 +0100s XNYS 01076288662TRLO1
14 76.53 20240614 17:28:43.482605 +0100s XNYS 01076294745TRLO1
86 76.53 20240614 17:28:58.422271 +0100s XNYS 01076294892TRLO1
100 76.52 20240614 16:30:58.037417 +0100s XNYS 01076260298TRLO1
100 76.52 20240614 17:34:48.388136 +0100s XNYS 01076297142TRLO1
2 76.52 20240614 20:44:17.366951 +0100s XNYS 01076376648TRLO1
100 76.51 20240614 16:52:14.565421 +0100s XNYS 01076275535TRLO1
100 76.51 20240614 16:56:43.745923 +0100s XNYS 01076279427TRLO1
100 76.51 20240614 16:57:54.368855 +0100s XNYS 01076279883TRLO1
74 76.51 20240614 17:30:10.317024 +0100s XNYS 01076295494TRLO1
100 76.51 20240614 17:31:17.476171 +0100s XNYS 01076295928TRLO1
100 76.5 20240614 16:47:52.468402 +0100s XNYS 01076273113TRLO1
100 76.5 20240614 16:55:12.820480 +0100s XNYS 01076277154TRLO1
100 76.5 20240614 16:57:28.625993 +0100s XNYS 01076279757TRLO1
100 76.5 20240614 17:13:10.329126 +0100s XNYS 01076287836TRLO1
100 76.5 20240614 17:15:44.768532 +0100s XNYS 01076288791TRLO1
100 76.5 20240614 17:31:35.864080 +0100s XNYS 01076296039TRLO1
35 76.5 20240614 17:32:38.436341 +0100s XNYS 01076296381TRLO1
100 76.5 20240614 17:32:41.625439 +0100s XNYS 01076296388TRLO1
100 76.49 20240614 16:31:44.613724 +0100s XNYS 01076260794TRLO1
100 76.49 20240614 16:52:17.126715 +0100s XNYS 01076275553TRLO1
100 76.49 20240614 17:09:24.989008 +0100s XNYS 01076286141TRLO1
100 76.49 20240614 17:09:42.797772 +0100s XNYS 01076286292TRLO1
100 76.49 20240614 17:13:24.885770 +0100s XNYS 01076287951TRLO1
100 76.49 20240614 17:15:53.819829 +0100s XNYS 01076288818TRLO1
65 76.49 20240614 17:31:54.847208 +0100s XNYS 01076296093TRLO1
100 76.48 20240614 16:32:31.110271 +0100s XNYS 01076261163TRLO1
100 76.48 20240614 17:34:10.688990 +0100s XNYS 01076296922TRLO1
100 76.47 20240614 16:32:59.171312 +0100s XNYS 01076261442TRLO1
100 76.47 20240614 16:35:01.258614 +0100s XNYS 01076263073TRLO1
100 76.47 20240614 16:54:21.471465 +0100s XNYS 01076276469TRLO1
26 76.47 20240614 17:29:20.245355 +0100s XNYS 01076295040TRLO1
100 76.47 20240614 17:33:18.946121 +0100s XNYS 01076296631TRLO1
100 76.46 20240614 16:52:57.287526 +0100s XNYS 01076275775TRLO1
100 76.46 20240614 16:53:28.060765 +0100s XNYS 01076276140TRLO1
100 76.46 20240614 16:55:47.719572 +0100s XNYS 01076277337TRLO1
100 76.45 20240614 16:33:45.868605 +0100s XNYS 01076261868TRLO1
100 76.45 20240614 17:08:01.353027 +0100s XNYS 01076285528TRLO1
100 76.45 20240614 17:16:21.721739 +0100s XNYS 01076289035TRLO1
100 76.44 20240614 16:48:52.264648 +0100s XNYS 01076273760TRLO1
100 76.43 20240614 16:33:58.398306 +0100s XNYS 01076262001TRLO1
100 76.43 20240614 16:51:27.826097 +0100s XNYS 01076275227TRLO1
5 76.41 20240614 16:49:22.330243 +0100s XNYS 01076274086TRLO1
95 76.41 20240614 16:49:27.905039 +0100s XNYS 01076274151TRLO1
100 76.4 20240614 17:17:03.184598 +0100s XNYS 01076289400TRLO1
100 76.38 20240614 16:49:57.914039 +0100s XNYS 01076274291TRLO1
100 76.37 20240614 16:34:29.644516 +0100s XNYS 01076262268TRLO1
100 76.31 20240614 17:18:01.318040 +0100s XNYS 01076289756TRLO1
100 76.29 20240614 17:20:08.074560 +0100s XNYS 01076291472TRLO1
100 76.27 20240614 17:18:45.342128 +0100s XNYS 01076289996TRLO1
100 76.24 20240614 17:19:17.245518 +0100s XNYS 01076290243TRLO1
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 POSQKOBKOBKKPADRecent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Total Voting Rights
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Re: Notice of Meeting and Definitive Proxy Statement for 2026 Annual General Meeting
Announcement