REG-CRH plc Transaction in Own Shares
01/08/2024 10:15
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240801:nBw72kBh2a&default-theme=true
Transaction in Own Shares
1(st) August 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 31(st) July 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
58,612 $85.3063 $86.41 $84.17 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 682,598,512 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,144,948 of its ordinary shares in
treasury, which represents 5.685% 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 31(st) July 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(2).
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: 31(st) July 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $85.3063 58,612
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 86.41 20240731 20:00:14.020313 +0100s XNYS 01088714056TRLO1
50 86.4 20240731 19:59:50.933998 +0100s XNYS 01088713923TRLO1
100 86.4 20240731 20:00:14.426166 +0100s XNYS 01088714057TRLO1
50 86.39 20240731 19:59:35.997890 +0100s XNYS 01088713807TRLO1
100 86.37 20240731 20:01:16.209298 +0100s XNYS 01088714819TRLO1
100 86.35 20240731 19:58:24.049110 +0100s XNYS 01088713316TRLO1
100 86.35 20240731 20:01:47.703598 +0100s XNYS 01088714987TRLO1
100 86.34 20240731 19:57:54.249969 +0100s XNYS 01088713121TRLO1
100 86.34 20240731 20:01:17.750680 +0100s XNYS 01088714829TRLO1
100 86.32 20240731 19:57:21.553735 +0100s XNYS 01088712972TRLO1
100 86.32 20240731 19:58:54.607270 +0100s XNYS 01088713435TRLO1
100 86.31 20240731 20:02:24.113130 +0100s XNYS 01088715207TRLO1
100 86.3 20240731 19:57:03.557509 +0100s XNYS 01088712845TRLO1
100 86.29 20240731 20:02:55.136385 +0100s XNYS 01088715506TRLO1
100 86.29 20240731 20:03:17.496318 +0100s XNYS 01088715838TRLO1
100 86.25 20240731 19:54:36.052484 +0100s XNYS 01088710563TRLO1
100 86.24 20240731 19:56:23.145895 +0100s XNYS 01088712568TRLO1
100 86.23 20240731 19:55:31.964624 +0100s XNYS 01088711405TRLO1
100 86.22 20240731 19:53:53.196684 +0100s XNYS 01088709734TRLO1
100 86.22 20240731 19:55:10.654699 +0100s XNYS 01088710905TRLO1
100 86.2 20240731 19:51:36.561513 +0100s XNYS 01088706800TRLO1
100 86.2 20240731 19:55:44.263903 +0100s XNYS 01088711791TRLO1
100 86.2 20240731 20:03:45.275569 +0100s XNYS 01088715981TRLO1
100 86.15 20240731 19:50:54.594687 +0100s XNYS 01088706225TRLO1
100 86.14 20240731 19:51:07.567620 +0100s XNYS 01088706508TRLO1
100 86.13 20240731 19:52:58.290842 +0100s XNYS 01088709054TRLO1
100 86.13 20240731 19:52:58.757965 +0100s XNYS 01088709125TRLO1
100 86.13 20240731 19:53:28.031178 +0100s XNYS 01088709454TRLO1
100 86.11 20240731 19:50:27.769390 +0100s XNYS 01088706009TRLO1
100 86.1 20240731 19:51:57.443874 +0100s XNYS 01088706911TRLO1
100 86.07 20240731 19:50:08.126158 +0100s XNYS 01088705867TRLO1
100 86.06 20240731 20:06:05.764470 +0100s XNYS 01088717276TRLO1
100 86.06 20240731 20:07:03.809899 +0100s XNYS 01088717602TRLO1
100 86.05 20240731 20:04:21.961742 +0100s XNYS 01088716323TRLO1
100 86.05 20240731 20:06:28.250501 +0100s XNYS 01088717402TRLO1
100 86.04 20240731 19:49:29.145455 +0100s XNYS 01088705544TRLO1
100 86.03 20240731 20:18:01.858247 +0100s XNYS 01088725186TRLO1
100 86.01 20240731 20:17:48.357897 +0100s XNYS 01088725023TRLO1
47 86 20240731 19:46:06.857569 +0100s XNYS 01088704291TRLO1
100 86 20240731 20:04:42.507522 +0100s XNYS 01088716668TRLO1
48 86 20240731 20:05:19.172883 +0100s XNYS 01088717000TRLO1
100 85.99 20240731 19:46:14.947742 +0100s XNYS 01088704366TRLO1
52 85.99 20240731 20:05:23.995602 +0100s XNYS 01088717034TRLO1
6 85.98 20240731 19:45:03.400674 +0100s XNYS 01088703939TRLO1
100 85.98 20240731 19:46:28.440374 +0100s XNYS 01088704401TRLO1
100 85.98 20240731 20:05:29.950613 +0100s XNYS 01088717043TRLO1
94 85.97 20240731 19:45:15.160172 +0100s XNYS 01088704082TRLO1
50 85.97 20240731 19:45:18.362544 +0100s XNYS 01088704139TRLO1
3 85.97 20240731 19:45:24.299562 +0100s XNYS 01088704168TRLO1
100 85.97 20240731 20:07:27.703706 +0100s XNYS 01088717756TRLO1
100 85.97 20240731 20:16:16.768370 +0100s XNYS 01088724311TRLO1
100 85.96 20240731 19:44:53.476183 +0100s XNYS 01088703864TRLO1
100 85.96 20240731 19:45:15.958284 +0100s XNYS 01088704114TRLO1
100 85.96 20240731 19:46:46.065013 +0100s XNYS 01088704462TRLO1
100 85.96 20240731 20:15:45.213065 +0100s XNYS 01088724063TRLO1
100 85.95 20240731 19:48:18.832737 +0100s XNYS 01088705002TRLO1
100 85.95 20240731 20:15:26.430586 +0100s XNYS 01088723926TRLO1
100 85.95 20240731 20:16:12.198154 +0100s XNYS 01088724282TRLO1
89 85.95 20240731 20:17:08.007015 +0100s XNYS 01088724700TRLO1
100 85.94 20240731 19:47:02.384055 +0100s XNYS 01088704563TRLO1
100 85.94 20240731 19:48:54.981820 +0100s XNYS 01088705257TRLO1
100 85.94 20240731 20:08:21.709779 +0100s XNYS 01088717989TRLO1
100 85.94 20240731 20:16:48.598568 +0100s XNYS 01088724562TRLO1
11 85.94 20240731 20:16:57.770692 +0100s XNYS 01088724600TRLO1
100 85.92 20240731 19:44:32.434874 +0100s XNYS 01088703782TRLO1
100 85.92 20240731 19:48:21.809709 +0100s XNYS 01088705023TRLO1
100 85.92 20240731 20:08:24.033404 +0100s XNYS 01088718004TRLO1
50 85.91 20240731 19:47:28.824917 +0100s XNYS 01088704795TRLO1
50 85.91 20240731 19:47:48.391895 +0100s XNYS 01088704886TRLO1
100 85.91 20240731 20:11:15.409941 +0100s XNYS 01088719373TRLO1
100 85.9 20240731 19:43:59.359123 +0100s XNYS 01088703308TRLO1
100 85.9 20240731 20:18:21.939588 +0100s XNYS 01088725327TRLO1
100 85.89 20240731 20:08:58.996338 +0100s XNYS 01088718171TRLO1
100 85.89 20240731 20:11:35.386100 +0100s XNYS 01088720245TRLO1
100 85.88 20240731 20:09:38.247988 +0100s XNYS 01088718356TRLO1
100 85.86 20240731 20:14:26.680306 +0100s XNYS 01088723507TRLO1
100 85.85 20240731 19:43:07.337292 +0100s XNYS 01088702706TRLO1
100 85.85 20240731 20:14:28.802974 +0100s XNYS 01088723520TRLO1
100 85.83 20240731 20:09:53.512804 +0100s XNYS 01088718479TRLO1
100 85.83 20240731 20:10:47.987740 +0100s XNYS 01088719135TRLO1
100 85.83 20240731 20:12:02.738416 +0100s XNYS 01088721725TRLO1
100 85.82 20240731 19:42:10.736537 +0100s XNYS 01088701964TRLO1
100 85.82 20240731 20:10:12.493738 +0100s XNYS 01088718659TRLO1
100 85.81 20240731 20:21:20.422416 +0100s XNYS 01088726806TRLO1
100 85.8 20240731 19:41:44.363588 +0100s XNYS 01088701647TRLO1
100 85.79 20240731 20:13:04.882409 +0100s XNYS 01088722943TRLO1
100 85.79 20240731 20:22:12.163375 +0100s XNYS 01088727242TRLO1
100 85.78 20240731 19:41:15.568020 +0100s XNYS 01088701338TRLO1
100 85.78 20240731 20:19:03.212924 +0100s XNYS 01088725598TRLO1
100 85.78 20240731 20:19:13.447687 +0100s XNYS 01088725760TRLO1
100 85.78 20240731 20:22:13.410922 +0100s XNYS 01088727254TRLO1
100 85.76 20240731 20:12:24.590451 +0100s XNYS 01088722537TRLO1
100 85.76 20240731 20:13:21.320578 +0100s XNYS 01088723009TRLO1
99 85.74 20240731 17:48:10.525178 +0100s XNYS 01088671049TRLO1
100 85.74 20240731 17:49:31.624301 +0100s XNYS 01088671371TRLO1
100 85.74 20240731 19:40:51.557147 +0100s XNYS 01088701116TRLO1
100 85.74 20240731 20:22:30.729241 +0100s XNYS 01088727351TRLO1
100 85.74 20240731 20:23:08.729323 +0100s XNYS 01088727618TRLO1
100 85.73 20240731 17:47:46.316019 +0100s XNYS 01088670958TRLO1
100 85.73 20240731 17:50:59.671689 +0100s XNYS 01088671743TRLO1
100 85.72 20240731 17:47:47.255819 +0100s XNYS 01088670961TRLO1
100 85.72 20240731 17:48:36.649875 +0100s XNYS 01088671156TRLO1
100 85.72 20240731 17:51:42.718468 +0100s XNYS 01088671924TRLO1
100 85.72 20240731 20:19:47.813556 +0100s XNYS 01088725947TRLO1
21 85.72 20240731 20:23:18.992088 +0100s XNYS 01088727657TRLO1
100 85.72 20240731 20:23:54.458342 +0100s XNYS 01088727887TRLO1
1 85.71 20240731 17:47:55.663580 +0100s XNYS 01088670987TRLO1
100 85.71 20240731 17:49:09.292032 +0100s XNYS 01088671257TRLO1
100 85.71 20240731 19:40:26.131383 +0100s XNYS 01088701033TRLO1
79 85.71 20240731 20:23:30.457039 +0100s XNYS 01088727736TRLO1
100 85.7 20240731 19:40:09.649181 +0100s XNYS 01088700959TRLO1
2 85.7 20240731 20:34:51.225650 +0100s XNYS 01088734516TRLO1
96 85.69 20240731 17:46:53.253188 +0100s XNYS 01088670769TRLO1
100 85.69 20240731 17:47:11.076149 +0100s XNYS 01088670828TRLO1
100 85.69 20240731 17:52:33.127146 +0100s XNYS 01088672066TRLO1
100 85.69 20240731 20:20:22.744180 +0100s XNYS 01088726415TRLO1
100 85.69 20240731 20:20:40.186681 +0100s XNYS 01088726486TRLO1
100 85.69 20240731 20:24:20.969183 +0100s XNYS 01088728139TRLO1
10 85.69 20240731 20:34:23.376230 +0100s XNYS 01088734298TRLO1
1 85.68 20240731 17:46:06.771702 +0100s XNYS 01088670567TRLO1
100 85.68 20240731 18:15:01.651585 +0100s XNYS 01088677491TRLO1
100 85.68 20240731 19:39:26.227018 +0100s XNYS 01088700795TRLO1
100 85.67 20240731 17:53:42.556998 +0100s XNYS 01088672325TRLO1
3 85.67 20240731 18:15:52.859738 +0100s XNYS 01088677731TRLO1
2 85.67 20240731 18:15:54.632963 +0100s XNYS 01088677739TRLO1
95 85.67 20240731 18:15:57.986710 +0100s XNYS 01088677754TRLO1
100 85.66 20240731 18:19:20.937773 +0100s XNYS 01088678461TRLO1
100 85.66 20240731 19:34:16.618975 +0100s XNYS 01088698015TRLO1
100 85.66 20240731 19:39:41.960787 +0100s XNYS 01088700832TRLO1
700 85.66 20240731 20:32:50.270276 +0100s XNYS 01088733281TRLO1
1 85.65 20240731 18:17:22.730551 +0100s XNYS 01088678127TRLO1
99 85.65 20240731 18:17:32.605444 +0100s XNYS 01088678142TRLO1
100 85.65 20240731 18:17:46.625421 +0100s XNYS 01088678169TRLO1
27 85.65 20240731 18:29:53.058737 +0100s XNYS 01088681613TRLO1
100 85.65 20240731 19:21:03.239525 +0100s XNYS 01088693481TRLO1
100 85.65 20240731 20:24:36.141777 +0100s XNYS 01088728240TRLO1
100 85.64 20240731 17:45:15.983039 +0100s XNYS 01088670463TRLO1
3 85.64 20240731 17:45:36.424961 +0100s XNYS 01088670497TRLO1
100 85.64 20240731 18:14:21.646185 +0100s XNYS 01088677384TRLO1
100 85.64 20240731 18:30:02.669762 +0100s XNYS 01088681639TRLO1
100 85.64 20240731 19:34:58.438194 +0100s XNYS 01088698159TRLO1
100 85.63 20240731 17:44:52.276860 +0100s XNYS 01088670371TRLO1
100 85.63 20240731 18:24:47.802888 +0100s XNYS 01088680104TRLO1
100 85.63 20240731 18:26:58.655440 +0100s XNYS 01088680994TRLO1
100 85.63 20240731 19:21:05.506756 +0100s XNYS 01088693487TRLO1
50 85.63 20240731 19:33:22.800293 +0100s XNYS 01088697782TRLO1
100 85.63 20240731 19:34:28.394161 +0100s XNYS 01088698075TRLO1
100 85.63 20240731 19:34:41.995101 +0100s XNYS 01088698107TRLO1
100 85.63 20240731 19:35:16.171384 +0100s XNYS 01088698282TRLO1
100 85.63 20240731 19:36:15.479938 +0100s XNYS 01088699337TRLO1
100 85.63 20240731 20:26:54.139200 +0100s XNYS 01088729518TRLO1
6 85.62 20240731 18:09:40.821347 +0100s XNYS 01088676558TRLO1
100 85.62 20240731 18:23:39.156953 +0100s XNYS 01088679558TRLO1
100 85.62 20240731 18:25:43.284421 +0100s XNYS 01088680469TRLO1
100 85.62 20240731 18:27:28.176765 +0100s XNYS 01088681072TRLO1
100 85.62 20240731 18:30:16.912095 +0100s XNYS 01088681682TRLO1
100 85.62 20240731 19:35:17.079225 +0100s XNYS 01088698286TRLO1
100 85.62 20240731 19:35:37.622875 +0100s XNYS 01088698421TRLO1
52 85.62 20240731 20:25:36.210901 +0100s XNYS 01088728908TRLO1
100 85.62 20240731 20:25:51.976944 +0100s XNYS 01088729014TRLO1
100 85.61 20240731 18:11:59.923541 +0100s XNYS 01088677025TRLO1
100 85.61 20240731 19:38:47.727359 +0100s XNYS 01088700720TRLO1
100 85.61 20240731 20:25:08.585699 +0100s XNYS 01088728646TRLO1
100 85.61 20240731 20:33:50.903627 +0100s XNYS 01088733814TRLO1
100 85.6 20240731 16:45:45.445519 +0100s XNYS 01088643989TRLO1
100 85.6 20240731 18:09:41.579219 +0100s XNYS 01088676563TRLO1
100 85.6 20240731 18:11:25.601149 +0100s XNYS 01088676881TRLO1
100 85.6 20240731 18:20:03.339463 +0100s XNYS 01088678591TRLO1
1 85.6 20240731 19:32:39.987610 +0100s XNYS 01088697456TRLO1
97 85.6 20240731 19:32:41.920425 +0100s XNYS 01088697466TRLO1
2 85.6 20240731 19:32:45.135412 +0100s XNYS 01088697483TRLO1
100 85.6 20240731 19:32:47.306318 +0100s XNYS 01088697512TRLO1
100 85.6 20240731 19:35:41.439174 +0100s XNYS 01088698450TRLO1
100 85.6 20240731 19:37:38.285175 +0100s XNYS 01088700454TRLO1
50 85.59 20240731 16:45:32.568874 +0100s XNYS 01088643938TRLO1
100 85.59 20240731 18:12:51.652775 +0100s XNYS 01088677141TRLO1
50 85.59 20240731 19:32:48.871316 +0100s XNYS 01088697546TRLO1
100 85.59 20240731 19:35:49.752343 +0100s XNYS 01088699013TRLO1
48 85.59 20240731 20:25:29.613177 +0100s XNYS 01088728846TRLO1
100 85.58 20240731 17:54:25.865329 +0100s XNYS 01088672448TRLO1
100 85.58 20240731 17:56:08.182479 +0100s XNYS 01088672975TRLO1
100 85.58 20240731 18:22:59.655806 +0100s XNYS 01088679382TRLO1
100 85.58 20240731 18:54:49.757217 +0100s XNYS 01088686787TRLO1
100 85.58 20240731 18:55:54.474071 +0100s XNYS 01088686969TRLO1
100 85.58 20240731 19:35:50.013833 +0100s XNYS 01088699030TRLO1
100 85.58 20240731 19:35:58.264838 +0100s XNYS 01088699195TRLO1
100 85.58 20240731 19:36:38.770242 +0100s XNYS 01088699396TRLO1
100 85.58 20240731 19:38:00.709897 +0100s XNYS 01088700515TRLO1
100 85.58 20240731 19:38:21.669996 +0100s XNYS 01088700571TRLO1
50 85.57 20240731 16:45:10.766043 +0100s XNYS 01088643651TRLO1
100 85.57 20240731 17:34:21.671142 +0100s XNYS 01088667662TRLO1
100 85.57 20240731 17:58:46.164786 +0100s XNYS 01088673657TRLO1
100 85.57 20240731 18:02:54.043840 +0100s XNYS 01088674836TRLO1
100 85.57 20240731 18:09:54.091367 +0100s XNYS 01088676640TRLO1
100 85.57 20240731 18:53:03.494865 +0100s XNYS 01088686451TRLO1
100 85.57 20240731 18:55:55.503250 +0100s XNYS 01088686977TRLO1
100 85.57 20240731 19:20:23.502903 +0100s XNYS 01088693342TRLO1
100 85.57 20240731 19:35:50.651164 +0100s XNYS 01088699033TRLO1
100 85.56 20240731 16:46:23.550275 +0100s XNYS 01088644284TRLO1
100 85.56 20240731 17:35:09.651347 +0100s XNYS 01088667857TRLO1
100 85.56 20240731 17:58:37.532634 +0100s XNYS 01088673622TRLO1
76 85.56 20240731 17:59:32.887283 +0100s XNYS 01088673878TRLO1
94 85.56 20240731 18:08:35.270414 +0100s XNYS 01088676348TRLO1
100 85.56 20240731 18:22:01.104951 +0100s XNYS 01088678978TRLO1
100 85.56 20240731 18:53:46.338029 +0100s XNYS 01088686584TRLO1
100 85.56 20240731 19:35:53.657872 +0100s XNYS 01088699048TRLO1
86 85.56 20240731 19:37:06.613740 +0100s XNYS 01088700232TRLO1
100 85.56 20240731 20:27:21.623217 +0100s XNYS 01088729776TRLO1
100 85.55 20240731 16:44:27.047927 +0100s XNYS 01088643268TRLO1
1 85.55 20240731 16:47:19.986057 +0100s XNYS 01088644608TRLO1
99 85.55 20240731 16:47:19.998629 +0100s XNYS 01088644609TRLO1
100 85.55 20240731 17:58:59.383298 +0100s XNYS 01088673690TRLO1
24 85.55 20240731 17:59:27.714674 +0100s XNYS 01088673843TRLO1
100 85.55 20240731 18:03:11.183759 +0100s XNYS 01088674903TRLO1
100 85.55 20240731 18:03:41.582120 +0100s XNYS 01088675061TRLO1
100 85.55 20240731 18:07:29.278621 +0100s XNYS 01088676036TRLO1
100 85.55 20240731 18:20:43.049200 +0100s XNYS 01088678710TRLO1
100 85.55 20240731 18:52:24.359413 +0100s XNYS 01088686353TRLO1
100 85.55 20240731 19:32:21.057828 +0100s XNYS 01088697275TRLO1
14 85.55 20240731 19:37:07.764932 +0100s XNYS 01088700235TRLO1
100 85.55 20240731 20:26:30.088246 +0100s XNYS 01088729297TRLO1
100 85.55 20240731 20:27:43.377144 +0100s XNYS 01088729914TRLO1
100 85.54 20240731 17:31:20.205240 +0100s XNYS 01088666864TRLO1
41 85.54 20240731 17:42:21.436572 +0100s XNYS 01088669789TRLO1
58 85.54 20240731 17:42:24.647957 +0100s XNYS 01088669818TRLO1
100 85.54 20240731 18:04:15.539925 +0100s XNYS 01088675221TRLO1
1 85.54 20240731 18:05:13.852546 +0100s XNYS 01088675429TRLO1
99 85.54 20240731 18:05:23.812848 +0100s XNYS 01088675447TRLO1
100 85.54 20240731 18:51:10.133016 +0100s XNYS 01088686073TRLO1
50 85.54 20240731 19:05:21.541633 +0100s XNYS 01088689694TRLO1
100 85.54 20240731 19:21:55.756020 +0100s XNYS 01088693658TRLO1
100 85.54 20240731 20:29:21.617846 +0100s XNYS 01088730952TRLO1
100 85.54 20240731 20:30:01.434793 +0100s XNYS 01088731264TRLO1
10 85.53 20240731 17:30:24.636568 +0100s XNYS 01088666579TRLO1
100 85.53 20240731 17:31:22.075488 +0100s XNYS 01088666885TRLO1
100 85.53 20240731 17:32:14.434388 +0100s XNYS 01088667089TRLO1
100 85.53 20240731 18:06:47.611438 +0100s XNYS 01088675825TRLO1
100 85.53 20240731 19:05:22.938817 +0100s XNYS 01088689699TRLO1
100 85.53 20240731 19:05:25.617188 +0100s XNYS 01088689706TRLO1
100 85.53 20240731 19:05:26.957044 +0100s XNYS 01088689709TRLO1
99 85.53 20240731 19:06:41.106700 +0100s XNYS 01088690283TRLO1
100 85.53 20240731 19:15:02.511234 +0100s XNYS 01088692234TRLO1
100 85.53 20240731 19:15:04.230898 +0100s XNYS 01088692245TRLO1
90 85.52 20240731 17:30:40.824577 +0100s XNYS 01088666717TRLO1
73 85.52 20240731 18:28:34.369288 +0100s XNYS 01088681283TRLO1
53 85.52 20240731 18:45:01.109036 +0100s XNYS 01088684856TRLO1
100 85.52 20240731 18:51:26.872307 +0100s XNYS 01088686122TRLO1
50 85.52 20240731 19:04:54.724533 +0100s XNYS 01088689531TRLO1
100 85.52 20240731 19:05:29.418354 +0100s XNYS 01088689732TRLO1
100 85.52 20240731 19:23:01.071107 +0100s XNYS 01088693969TRLO1
100 85.52 20240731 19:30:47.853154 +0100s XNYS 01088696170TRLO1
100 85.52 20240731 19:31:04.386966 +0100s XNYS 01088696408TRLO1
100 85.52 20240731 20:32:29.741641 +0100s XNYS 01088732966TRLO1
97 85.51 20240731 19:04:51.344976 +0100s XNYS 01088689526TRLO1
100 85.51 20240731 19:05:36.969481 +0100s XNYS 01088689858TRLO1
1 85.51 20240731 19:06:24.416960 +0100s XNYS 01088690144TRLO1
100 85.51 20240731 19:07:08.494726 +0100s XNYS 01088690391TRLO1
100 85.51 20240731 19:11:52.917254 +0100s XNYS 01088691410TRLO1
100 85.51 20240731 19:11:55.665664 +0100s XNYS 01088691425TRLO1
100 85.51 20240731 19:13:34.925072 +0100s XNYS 01088691909TRLO1
100 85.51 20240731 19:19:05.600704 +0100s XNYS 01088693083TRLO1
100 85.51 20240731 19:19:19.387307 +0100s XNYS 01088693135TRLO1
100 85.51 20240731 19:23:17.426786 +0100s XNYS 01088694053TRLO1
100 85.51 20240731 19:30:57.903067 +0100s XNYS 01088696325TRLO1
100 85.51 20240731 19:31:15.127355 +0100s XNYS 01088696447TRLO1
100 85.51 20240731 20:28:11.638357 +0100s XNYS 01088730174TRLO1
50 85.5 20240731 16:43:14.388191 +0100s XNYS 01088642827TRLO1
49 85.5 20240731 17:29:54.967928 +0100s XNYS 01088666382TRLO1
72 85.5 20240731 17:33:11.343952 +0100s XNYS 01088667310TRLO1
28 85.5 20240731 17:33:11.358222 +0100s XNYS 01088667311TRLO1
100 85.5 20240731 17:36:14.881838 +0100s XNYS 01088668127TRLO1
100 85.5 20240731 18:31:33.784080 +0100s XNYS 01088681984TRLO1
100 85.5 20240731 18:36:37.415274 +0100s XNYS 01088683167TRLO1
100 85.5 20240731 18:37:01.137431 +0100s XNYS 01088683239TRLO1
100 85.5 20240731 18:40:54.402703 +0100s XNYS 01088683937TRLO1
100 85.5 20240731 18:41:39.664073 +0100s XNYS 01088684117TRLO1
47 85.5 20240731 18:44:51.197156 +0100s XNYS 01088684834TRLO1
100 85.5 20240731 19:13:40.129837 +0100s XNYS 01088691943TRLO1
100 85.5 20240731 19:15:19.580522 +0100s XNYS 01088692272TRLO1
10 85.5 20240731 19:15:55.592371 +0100s XNYS 01088692406TRLO1
90 85.5 20240731 19:16:17.150884 +0100s XNYS 01088692468TRLO1
100 85.5 20240731 19:25:01.148950 +0100s XNYS 01088694515TRLO1
100 85.5 20240731 19:25:42.832818 +0100s XNYS 01088694666TRLO1
100 85.5 20240731 19:31:23.392092 +0100s XNYS 01088696463TRLO1
100 85.5 20240731 20:30:33.786085 +0100s XNYS 01088731627TRLO1
100 85.49 20240731 16:43:16.774847 +0100s XNYS 01088642829TRLO1
100 85.49 20240731 18:35:35.029608 +0100s XNYS 01088683010TRLO1
100 85.49 20240731 18:38:20.107131 +0100s XNYS 01088683500TRLO1
33 85.49 20240731 18:48:01.838894 +0100s XNYS 01088685463TRLO1
100 85.49 20240731 19:03:57.706538 +0100s XNYS 01088689230TRLO1
100 85.49 20240731 19:07:29.951771 +0100s XNYS 01088690470TRLO1
100 85.49 20240731 19:15:28.229735 +0100s XNYS 01088692301TRLO1
100 85.49 20240731 19:23:23.355165 +0100s XNYS 01088694079TRLO1
100 85.49 20240731 19:26:02.113530 +0100s XNYS 01088694757TRLO1
100 85.48 20240731 16:50:54.681903 +0100s XNYS 01088647332TRLO1
100 85.48 20240731 17:37:28.753505 +0100s XNYS 01088668456TRLO1
1 85.48 20240731 17:40:43.506701 +0100s XNYS 01088669358TRLO1
100 85.48 20240731 18:02:00.421539 +0100s XNYS 01088674504TRLO1
100 85.48 20240731 18:38:48.028328 +0100s XNYS 01088683593TRLO1
22 85.48 20240731 18:40:25.989918 +0100s XNYS 01088683858TRLO1
67 85.48 20240731 18:47:28.515059 +0100s XNYS 01088685330TRLO1
100 85.48 20240731 18:48:17.888523 +0100s XNYS 01088685503TRLO1
3 85.48 20240731 19:04:22.910434 +0100s XNYS 01088689340TRLO1
100 85.48 20240731 19:26:47.962847 +0100s XNYS 01088695033TRLO1
100 85.48 20240731 19:29:33.705601 +0100s XNYS 01088695897TRLO1
50 85.47 20240731 16:42:50.548250 +0100s XNYS 01088642687TRLO1
22 85.47 20240731 17:40:03.822730 +0100s XNYS 01088668995TRLO1
78 85.47 20240731 18:39:59.778055 +0100s XNYS 01088683751TRLO1
100 85.47 20240731 18:45:05.666545 +0100s XNYS 01088684879TRLO1
100 85.47 20240731 18:48:56.323016 +0100s XNYS 01088685636TRLO1
100 85.47 20240731 19:00:03.900556 +0100s XNYS 01088687934TRLO1
50 85.47 20240731 19:02:57.309431 +0100s XNYS 01088688909TRLO1
100 85.47 20240731 19:05:55.637934 +0100s XNYS 01088689937TRLO1
100 85.47 20240731 19:08:52.848355 +0100s XNYS 01088690746TRLO1
100 85.47 20240731 19:09:25.852373 +0100s XNYS 01088690849TRLO1
100 85.47 20240731 19:09:51.523362 +0100s XNYS 01088690933TRLO1
100 85.47 20240731 19:10:44.818188 +0100s XNYS 01088691149TRLO1
100 85.47 20240731 19:10:55.678514 +0100s XNYS 01088691202TRLO1
100 85.47 20240731 19:16:39.243385 +0100s XNYS 01088692534TRLO1
100 85.47 20240731 19:18:15.979312 +0100s XNYS 01088692886TRLO1
50 85.47 20240731 19:23:38.938650 +0100s XNYS 01088694135TRLO1
100 85.47 20240731 19:29:23.718364 +0100s XNYS 01088695855TRLO1
100 85.47 20240731 19:29:55.014232 +0100s XNYS 01088695963TRLO1
100 85.46 20240731 17:37:46.940673 +0100s XNYS 01088668504TRLO1
78 85.46 20240731 17:39:03.281861 +0100s XNYS 01088668754TRLO1
100 85.46 20240731 18:32:33.377211 +0100s XNYS 01088682237TRLO1
100 85.46 20240731 18:44:24.699353 +0100s XNYS 01088684783TRLO1
50 85.46 20240731 19:02:57.422095 +0100s XNYS 01088688912TRLO1
100 85.46 20240731 19:17:08.137012 +0100s XNYS 01088692630TRLO1
50 85.46 20240731 19:23:44.048439 +0100s XNYS 01088694162TRLO1
100 85.46 20240731 19:26:57.215874 +0100s XNYS 01088695062TRLO1
100 85.46 20240731 20:28:53.442300 +0100s XNYS 01088730507TRLO1
50 85.45 20240731 16:41:59.782745 +0100s XNYS 01088642389TRLO1
97 85.45 20240731 18:34:36.838234 +0100s XNYS 01088682863TRLO1
90 85.45 20240731 18:59:31.763490 +0100s XNYS 01088687764TRLO1
6 85.45 20240731 18:59:44.174273 +0100s XNYS 01088687838TRLO1
100 85.45 20240731 19:02:58.646467 +0100s XNYS 01088688946TRLO1
100 85.45 20240731 19:08:01.349972 +0100s XNYS 01088690576TRLO1
100 85.45 20240731 19:28:14.718037 +0100s XNYS 01088695465TRLO1
100 85.45 20240731 20:28:47.621511 +0100s XNYS 01088730467TRLO1
100 85.44 20240731 16:42:02.330297 +0100s XNYS 01088642415TRLO1
100 85.44 20240731 18:46:04.134132 +0100s XNYS 01088685076TRLO1
100 85.44 20240731 18:58:05.053486 +0100s XNYS 01088687419TRLO1
100 85.44 20240731 19:00:16.283901 +0100s XNYS 01088688002TRLO1
100 85.44 20240731 19:03:21.055457 +0100s XNYS 01088689031TRLO1
100 85.44 20240731 19:23:49.480950 +0100s XNYS 01088694181TRLO1
100 85.44 20240731 19:27:05.773463 +0100s XNYS 01088695097TRLO1
6 85.44 20240731 20:31:52.869489 +0100s XNYS 01088732536TRLO1
100 85.43 20240731 16:51:16.309020 +0100s XNYS 01088647458TRLO1
3 85.43 20240731 18:34:22.648916 +0100s XNYS 01088682830TRLO1
4 85.43 20240731 18:58:22.676587 +0100s XNYS 01088687491TRLO1
50 85.42 20240731 16:41:33.497629 +0100s XNYS 01088642322TRLO1
100 85.42 20240731 16:47:57.285173 +0100s XNYS 01088644871TRLO1
29 85.42 20240731 17:27:05.759297 +0100s XNYS 01088665259TRLO1
100 85.42 20240731 17:27:52.845770 +0100s XNYS 01088665503TRLO1
6 85.41 20240731 17:26:26.832620 +0100s XNYS 01088665005TRLO1
71 85.41 20240731 17:26:41.672094 +0100s XNYS 01088665069TRLO1
100 85.41 20240731 18:33:39.382914 +0100s XNYS 01088682492TRLO1
100 85.41 20240731 19:00:23.850661 +0100s XNYS 01088688028TRLO1
100 85.41 20240731 19:02:00.995913 +0100s XNYS 01088688589TRLO1
100 85.41 20240731 20:31:11.879778 +0100s XNYS 01088732129TRLO1
94 85.41 20240731 20:31:45.923799 +0100s XNYS 01088732465TRLO1
100 85.4 20240731 16:49:32.674919 +0100s XNYS 01088646490TRLO1
50 85.4 20240731 16:51:46.785373 +0100s XNYS 01088647664TRLO1
50 85.4 20240731 16:53:11.725802 +0100s XNYS 01088648592TRLO1
100 85.4 20240731 16:53:28.123755 +0100s XNYS 01088648696TRLO1
100 85.4 20240731 16:59:18.105040 +0100s XNYS 01088650535TRLO1
51 85.4 20240731 17:28:29.993468 +0100s XNYS 01088665902TRLO1
100 85.4 20240731 19:01:46.635946 +0100s XNYS 01088688396TRLO1
100 85.39 20240731 16:40:35.082630 +0100s XNYS 01088641979TRLO1
100 85.39 20240731 18:42:21.764608 +0100s XNYS 01088684366TRLO1
100 85.38 20240731 16:39:57.813602 +0100s XNYS 01088641702TRLO1
50 85.38 20240731 16:54:39.357127 +0100s XNYS 01088649141TRLO1
50 85.38 20240731 16:54:45.926340 +0100s XNYS 01088649167TRLO1
100 85.38 20240731 17:23:57.014450 +0100s XNYS 01088664229TRLO1
100 85.38 20240731 17:24:12.706632 +0100s XNYS 01088664312TRLO1
100 85.38 20240731 19:00:48.799432 +0100s XNYS 01088688122TRLO1
100 85.37 20240731 16:48:47.062348 +0100s XNYS 01088645174TRLO1
50 85.37 20240731 16:52:21.667648 +0100s XNYS 01088648072TRLO1
50 85.37 20240731 16:52:48.597891 +0100s XNYS 01088648308TRLO1
100 85.37 20240731 16:55:04.501986 +0100s XNYS 01088649300TRLO1
200 85.37 20240731 17:24:14.849989 +0100s XNYS 01088664313TRLO1
100 85.37 20240731 17:24:17.650626 +0100s XNYS 01088664325TRLO1
100 85.36 20240731 16:34:22.091753 +0100s XNYS 01088636465TRLO1
100 85.36 20240731 16:57:40.674243 +0100s XNYS 01088650033TRLO1
100 85.36 20240731 17:00:29.505051 +0100s XNYS 01088650816TRLO1
100 85.35 20240731 17:24:40.025148 +0100s XNYS 01088664418TRLO1
100 85.34 20240731 16:32:22.085068 +0100s XNYS 01088635509TRLO1
100 85.34 20240731 16:38:36.234029 +0100s XNYS 01088641108TRLO1
100 85.34 20240731 16:38:59.584325 +0100s XNYS 01088641237TRLO1
100 85.34 20240731 16:55:59.822714 +0100s XNYS 01088649533TRLO1
100 85.34 20240731 16:56:37.554461 +0100s XNYS 01088649686TRLO1
100 85.34 20240731 17:24:42.947995 +0100s XNYS 01088664427TRLO1
100 85.33 20240731 16:33:46.038719 +0100s XNYS 01088636205TRLO1
100 85.33 20240731 16:59:36.551487 +0100s XNYS 01088650592TRLO1
100 85.33 20240731 17:02:24.108229 +0100s XNYS 01088651500TRLO1
100 85.33 20240731 17:03:54.387244 +0100s XNYS 01088652168TRLO1
100 85.33 20240731 17:04:39.843127 +0100s XNYS 01088652515TRLO1
100 85.33 20240731 17:23:36.736778 +0100s XNYS 01088664059TRLO1
100 85.33 20240731 17:24:54.022159 +0100s XNYS 01088664482TRLO1
94 85.33 20240731 17:25:42.284164 +0100s XNYS 01088664712TRLO1
100 85.32 20240731 17:01:15.213087 +0100s XNYS 01088651172TRLO1
100 85.32 20240731 17:25:00.071338 +0100s XNYS 01088664517TRLO1
100 85.31 20240731 16:32:55.894106 +0100s XNYS 01088635786TRLO1
100 85.31 20240731 17:05:28.789318 +0100s XNYS 01088653094TRLO1
100 85.31 20240731 17:22:52.623353 +0100s XNYS 01088663893TRLO1
100 85.3 20240731 16:30:41.085966 +0100s XNYS 01088634411TRLO1
100 85.3 20240731 16:30:44.624870 +0100s XNYS 01088634448TRLO1
100 85.3 20240731 16:58:15.407214 +0100s XNYS 01088650258TRLO1
100 85.3 20240731 17:07:42.972200 +0100s XNYS 01088654519TRLO1
100 85.3 20240731 17:08:29.029102 +0100s XNYS 01088654773TRLO1
100 85.3 20240731 17:08:49.584705 +0100s XNYS 01088654997TRLO1
100 85.3 20240731 17:12:13.237337 +0100s XNYS 01088659423TRLO1
100 85.3 20240731 17:23:34.597051 +0100s XNYS 01088664053TRLO1
100 85.29 20240731 16:30:12.084417 +0100s XNYS 01088634287TRLO1
100 85.29 20240731 16:30:16.113775 +0100s XNYS 01088634302TRLO1
100 85.29 20240731 17:03:06.639464 +0100s XNYS 01088651887TRLO1
100 85.29 20240731 17:09:36.277515 +0100s XNYS 01088655691TRLO1
100 85.29 20240731 17:11:01.862040 +0100s XNYS 01088658775TRLO1
100 85.29 20240731 17:13:29.343360 +0100s XNYS 01088659878TRLO1
100 85.29 20240731 17:16:28.695385 +0100s XNYS 01088661126TRLO1
100 85.29 20240731 17:17:18.946299 +0100s XNYS 01088661500TRLO1
100 85.29 20240731 17:18:14.658841 +0100s XNYS 01088662195TRLO1
100 85.29 20240731 17:20:26.401982 +0100s XNYS 01088662912TRLO1
100 85.29 20240731 17:21:02.792587 +0100s XNYS 01088663300TRLO1
100 85.29 20240731 17:21:49.016607 +0100s XNYS 01088663631TRLO1
100 85.29 20240731 17:22:55.690115 +0100s XNYS 01088663896TRLO1
100 85.28 20240731 16:30:59.085036 +0100s XNYS 01088634544TRLO1
100 85.28 20240731 16:37:36.244100 +0100s XNYS 01088640690TRLO1
100 85.28 20240731 17:11:15.468886 +0100s XNYS 01088658936TRLO1
100 85.28 20240731 17:16:14.788965 +0100s XNYS 01088661000TRLO1
100 85.28 20240731 17:18:52.795091 +0100s XNYS 01088662523TRLO1
100 85.27 20240731 16:31:38.140483 +0100s XNYS 01088634859TRLO1
100 85.27 20240731 17:14:38.197852 +0100s XNYS 01088660355TRLO1
100 85.27 20240731 17:19:08.138896 +0100s XNYS 01088662609TRLO1
100 85.27 20240731 17:19:32.343733 +0100s XNYS 01088662670TRLO1
21 85.26 20240731 16:30:32.560912 +0100s XNYS 01088634368TRLO1
79 85.26 20240731 16:30:34.100186 +0100s XNYS 01088634376TRLO1
100 85.26 20240731 17:06:45.732399 +0100s XNYS 01088654050TRLO1
100 85.26 20240731 17:15:32.650647 +0100s XNYS 01088660811TRLO1
50 85.24 20240731 14:34:46.490442 +0100s XNYS 01088517114TRLO1
68 85.24 20240731 16:30:04.368854 +0100s XNYS 01088634249TRLO1
100 85.24 20240731 16:35:03.088477 +0100s XNYS 01088637394TRLO1
100 85.23 20240731 14:33:35.110950 +0100s XNYS 01088514922TRLO1
100 85.23 20240731 14:33:48.263024 +0100s XNYS 01088515338TRLO1
55 85.22 20240731 16:29:02.220291 +0100s XNYS 01088633021TRLO1
100 85.21 20240731 14:33:55.141965 +0100s XNYS 01088515568TRLO1
99 85.21 20240731 16:29:33.837826 +0100s XNYS 01088633533TRLO1
32 85.21 20240731 16:29:38.620171 +0100s XNYS 01088633625TRLO1
100 85.2 20240731 14:34:09.645125 +0100s XNYS 01088516317TRLO1
50 85.2 20240731 14:34:58.669225 +0100s XNYS 01088517354TRLO1
1 85.2 20240731 16:29:21.958381 +0100s XNYS 01088633261TRLO1
100 85.19 20240731 14:33:32.301298 +0100s XNYS 01088514857TRLO1
2 85.19 20240731 16:26:09.657327 +0100s XNYS 01088630414TRLO1
100 85.19 20240731 16:26:33.644815 +0100s XNYS 01088630670TRLO1
45 85.19 20240731 16:29:09.355607 +0100s XNYS 01088633120TRLO1
100 85.19 20240731 16:29:16.000691 +0100s XNYS 01088633196TRLO1
100 85.19 20240731 16:36:39.552089 +0100s XNYS 01088640292TRLO1
100 85.18 20240731 14:35:13.707992 +0100s XNYS 01088517990TRLO1
100 85.17 20240731 16:26:52.220728 +0100s XNYS 01088631002TRLO1
100 85.16 20240731 16:28:44.163669 +0100s XNYS 01088632584TRLO1
100 85.16 20240731 16:35:57.071197 +0100s XNYS 01088640018TRLO1
35 85.15 20240731 16:27:12.007153 +0100s XNYS 01088631379TRLO1
20 85.15 20240731 16:27:13.675781 +0100s XNYS 01088631409TRLO1
100 85.15 20240731 16:28:15.375393 +0100s XNYS 01088632126TRLO1
1 85.14 20240731 16:27:00.788926 +0100s XNYS 01088631166TRLO1
100 85.13 20240731 14:33:21.411736 +0100s XNYS 01088514592TRLO1
98 85.12 20240731 16:25:22.306670 +0100s XNYS 01088629827TRLO1
44 85.12 20240731 16:27:21.303849 +0100s XNYS 01088631502TRLO1
100 85.11 20240731 14:35:39.735177 +0100s XNYS 01088519046TRLO1
100 85.11 20240731 16:27:47.558195 +0100s XNYS 01088631748TRLO1
100 85.1 20240731 16:20:12.698729 +0100s XNYS 01088625504TRLO1
83 85.1 20240731 16:20:50.028287 +0100s XNYS 01088626052TRLO1
100 85.1 20240731 16:27:30.192446 +0100s XNYS 01088631620TRLO1
98 85.09 20240731 16:19:30.087895 +0100s XNYS 01088624785TRLO1
98 85.09 20240731 16:21:01.794852 +0100s XNYS 01088626254TRLO1
100 85.09 20240731 16:24:45.810909 +0100s XNYS 01088629197TRLO1
82 85.09 20240731 16:25:04.927353 +0100s XNYS 01088629529TRLO1
50 85.08 20240731 16:18:52.350296 +0100s XNYS 01088624309TRLO1
18 85.08 20240731 16:19:06.431936 +0100s XNYS 01088624487TRLO1
32 85.08 20240731 16:19:28.908896 +0100s XNYS 01088624773TRLO1
92 85.08 20240731 16:23:08.824652 +0100s XNYS 01088627893TRLO1
18 85.08 20240731 16:25:00.317526 +0100s XNYS 01088629433TRLO1
100 85.07 20240731 14:35:45.494121 +0100s XNYS 01088519128TRLO1
100 85.07 20240731 14:35:47.437265 +0100s XNYS 01088519176TRLO1
2 85.07 20240731 16:19:31.501795 +0100s XNYS 01088624812TRLO1
17 85.07 20240731 16:20:17.163192 +0100s XNYS 01088625576TRLO1
2 85.07 20240731 16:21:07.997327 +0100s XNYS 01088626322TRLO1
11 85.07 20240731 16:21:12.544866 +0100s XNYS 01088626381TRLO1
89 85.07 20240731 16:21:24.161609 +0100s XNYS 01088626521TRLO1
50 85.07 20240731 16:23:54.499436 +0100s XNYS 01088628490TRLO1
100 85.06 20240731 14:35:48.038512 +0100s XNYS 01088519189TRLO1
100 85.06 20240731 16:19:34.771254 +0100s XNYS 01088624849TRLO1
100 85.06 20240731 16:21:09.741598 +0100s XNYS 01088626333TRLO1
50 85.06 20240731 16:23:18.506076 +0100s XNYS 01088628022TRLO1
8 85.05 20240731 16:21:28.473997 +0100s XNYS 01088626538TRLO1
100 85.05 20240731 16:23:09.751602 +0100s XNYS 01088627901TRLO1
100 85.04 20240731 16:18:32.797039 +0100s XNYS 01088624110TRLO1
25 85.03 20240731 14:32:38.612756 +0100s XNYS 01088512678TRLO1
100 85.03 20240731 16:18:32.036517 +0100s XNYS 01088624101TRLO1
100 84.99 20240731 14:32:42.948407 +0100s XNYS 01088512770TRLO1
100 84.99 20240731 14:36:26.889662 +0100s XNYS 01088520184TRLO1
50 84.97 20240731 15:38:39.650572 +0100s XNYS 01088590527TRLO1
32 84.97 20240731 16:17:32.571807 +0100s XNYS 01088623429TRLO1
100 84.96 20240731 14:36:07.646264 +0100s XNYS 01088519761TRLO1
50 84.96 20240731 15:38:27.733924 +0100s XNYS 01088590327TRLO1
75 84.95 20240731 14:32:18.038916 +0100s XNYS 01088511513TRLO1
100 84.95 20240731 14:32:43.198990 +0100s XNYS 01088512776TRLO1
93 84.95 20240731 15:38:25.783977 +0100s XNYS 01088590310TRLO1
100 84.95 20240731 15:40:01.612825 +0100s XNYS 01088591637TRLO1
18 84.94 20240731 16:17:10.047342 +0100s XNYS 01088623085TRLO1
100 84.92 20240731 14:30:11.354190 +0100s XNYS 01088503259TRLO1
100 84.92 20240731 15:38:50.297793 +0100s XNYS 01088590654TRLO1
100 84.92 20240731 15:38:51.622008 +0100s XNYS 01088590658TRLO1
100 84.91 20240731 15:40:08.583199 +0100s XNYS 01088591770TRLO1
50 84.91 20240731 16:16:57.088812 +0100s XNYS 01088622869TRLO1
7 84.89 20240731 15:37:21.195050 +0100s XNYS 01088589489TRLO1
100 84.89 20240731 15:38:59.744094 +0100s XNYS 01088590725TRLO1
100 84.88 20240731 15:40:22.161895 +0100s XNYS 01088591987TRLO1
100 84.87 20240731 15:40:30.891859 +0100s XNYS 01088592095TRLO1
100 84.84 20240731 14:36:55.103852 +0100s XNYS 01088521410TRLO1
100 84.84 20240731 14:38:16.585723 +0100s XNYS 01088524566TRLO1
20 84.83 20240731 15:36:30.132684 +0100s XNYS 01088588843TRLO1
53 84.83 20240731 15:36:40.601109 +0100s XNYS 01088588958TRLO1
100 84.83 20240731 15:41:18.787031 +0100s XNYS 01088592796TRLO1
100 84.82 20240731 14:37:09.019390 +0100s XNYS 01088521998TRLO1
100 84.82 20240731 14:37:28.668391 +0100s XNYS 01088522676TRLO1
100 84.82 20240731 14:37:52.796422 +0100s XNYS 01088523747TRLO1
100 84.82 20240731 14:38:24.364428 +0100s XNYS 01088524838TRLO1
100 84.82 20240731 14:39:01.372159 +0100s XNYS 01088525955TRLO1
47 84.82 20240731 15:36:36.187323 +0100s XNYS 01088588902TRLO1
100 84.81 20240731 14:39:16.124573 +0100s XNYS 01088526726TRLO1
100 84.8 20240731 15:31:36.172220 +0100s XNYS 01088584795TRLO1
100 84.79 20240731 14:30:49.213351 +0100s XNYS 01088506165TRLO1
100 84.79 20240731 14:31:41.110382 +0100s XNYS 01088507948TRLO1
100 84.79 20240731 14:39:32.387560 +0100s XNYS 01088527187TRLO1
100 84.79 20240731 15:31:20.274152 +0100s XNYS 01088584544TRLO1
70 84.79 20240731 15:34:53.864964 +0100s XNYS 01088587798TRLO1
10 84.79 20240731 15:35:21.300490 +0100s XNYS 01088588207TRLO1
19 84.78 20240731 14:31:15.286398 +0100s XNYS 01088507159TRLO1
100 84.77 20240731 14:30:45.255288 +0100s XNYS 01088506056TRLO1
81 84.75 20240731 14:31:24.001646 +0100s XNYS 01088507435TRLO1
100 84.74 20240731 14:39:43.104562 +0100s XNYS 01088527345TRLO1
3 84.74 20240731 15:32:45.421074 +0100s XNYS 01088585836TRLO1
21 84.74 20240731 15:32:47.171428 +0100s XNYS 01088585862TRLO1
76 84.74 20240731 15:32:48.657588 +0100s XNYS 01088585893TRLO1
100 84.73 20240731 14:40:05.744179 +0100s XNYS 01088527904TRLO1
100 84.71 20240731 14:40:23.185183 +0100s XNYS 01088528270TRLO1
100 84.71 20240731 15:32:51.382070 +0100s XNYS 01088585915TRLO1
100 84.69 20240731 15:33:35.845830 +0100s XNYS 01088586594TRLO1
44 84.68 20240731 15:29:21.385335 +0100s XNYS 01088582774TRLO1
9 84.66 20240731 14:42:21.439011 +0100s XNYS 01088531283TRLO1
200 84.66 20240731 15:16:16.650802 +0100s XNYS 01088568709TRLO1
91 84.65 20240731 14:42:42.790748 +0100s XNYS 01088531730TRLO1
9 84.65 20240731 15:17:16.555224 +0100s XNYS 01088569896TRLO1
50 84.65 20240731 15:28:54.833548 +0100s XNYS 01088582136TRLO1
100 84.65 20240731 15:29:21.884327 +0100s XNYS 01088582790TRLO1
100 84.64 20240731 14:41:50.444433 +0100s XNYS 01088530722TRLO1
33 84.64 20240731 15:15:54.301869 +0100s XNYS 01088568192TRLO1
50 84.64 20240731 15:17:10.771010 +0100s XNYS 01088569785TRLO1
100 84.63 20240731 15:29:58.568964 +0100s XNYS 01088583390TRLO1
94 84.63 20240731 15:30:48.320581 +0100s XNYS 01088584145TRLO1
100 84.62 20240731 14:41:01.068519 +0100s XNYS 01088529715TRLO1
100 84.62 20240731 15:14:07.670024 +0100s XNYS 01088566439TRLO1
100 84.61 20240731 14:42:54.616163 +0100s XNYS 01088531972TRLO1
100 84.61 20240731 14:43:21.060362 +0100s XNYS 01088532478TRLO1
100 84.61 20240731 15:14:17.176148 +0100s XNYS 01088566588TRLO1
67 84.61 20240731 15:15:12.460290 +0100s XNYS 01088567591TRLO1
41 84.61 20240731 15:16:48.979760 +0100s XNYS 01088569373TRLO1
100 84.61 20240731 15:17:25.362363 +0100s XNYS 01088569989TRLO1
100 84.61 20240731 15:19:33.035600 +0100s XNYS 01088572810TRLO1
6 84.61 20240731 15:27:20.872567 +0100s XNYS 01088580670TRLO1
44 84.61 20240731 15:27:29.674946 +0100s XNYS 01088580802TRLO1
6 84.61 20240731 15:30:21.934921 +0100s XNYS 01088583809TRLO1
2 84.61 20240731 15:51:21.697419 +0100s XNYS 01088601052TRLO1
50 84.61 20240731 15:56:59.190090 +0100s XNYS 01088605666TRLO1
100 84.6 20240731 14:41:31.714571 +0100s XNYS 01088530348TRLO1
100 84.6 20240731 14:41:33.503640 +0100s XNYS 01088530362TRLO1
6 84.6 20240731 15:28:21.158849 +0100s XNYS 01088581675TRLO1
98 84.6 20240731 15:51:43.065696 +0100s XNYS 01088601361TRLO1
50 84.59 20240731 15:26:51.700236 +0100s XNYS 01088580067TRLO1
100 84.59 20240731 15:27:31.315178 +0100s XNYS 01088580833TRLO1
50 84.59 20240731 15:56:53.272056 +0100s XNYS 01088605560TRLO1
100 84.58 20240731 15:14:50.350101 +0100s XNYS 01088567260TRLO1
100 84.58 20240731 15:19:56.449871 +0100s XNYS 01088573062TRLO1
100 84.58 20240731 15:21:12.753437 +0100s XNYS 01088574466TRLO1
100 84.58 20240731 15:22:20.810637 +0100s XNYS 01088575516TRLO1
100 84.58 20240731 15:52:13.779990 +0100s XNYS 01088601692TRLO1
100 84.58 20240731 15:58:18.199341 +0100s XNYS 01088606963TRLO1
100 84.57 20240731 15:28:06.646567 +0100s XNYS 01088581426TRLO1
100 84.56 20240731 15:21:17.353941 +0100s XNYS 01088574561TRLO1
100 84.56 20240731 15:52:14.176368 +0100s XNYS 01088601698TRLO1
100 84.56 20240731 15:56:52.025218 +0100s XNYS 01088605535TRLO1
100 84.55 20240731 15:52:21.398769 +0100s XNYS 01088601777TRLO1
100 84.54 20240731 15:18:31.475401 +0100s XNYS 01088571293TRLO1
100 84.54 20240731 15:24:08.321098 +0100s XNYS 01088577097TRLO1
100 84.53 20240731 15:13:25.543163 +0100s XNYS 01088565683TRLO1
100 84.53 20240731 15:19:01.428313 +0100s XNYS 01088571913TRLO1
100 84.53 20240731 15:24:35.850214 +0100s XNYS 01088577691TRLO1
100 84.53 20240731 15:52:35.325865 +0100s XNYS 01088602015TRLO1
100 84.52 20240731 15:52:41.310450 +0100s XNYS 01088602065TRLO1
100 84.51 20240731 15:21:52.081452 +0100s XNYS 01088575059TRLO1
100 84.51 20240731 15:25:08.351441 +0100s XNYS 01088578182TRLO1
100 84.5 20240731 14:43:50.810372 +0100s XNYS 01088533017TRLO1
100 84.49 20240731 15:25:42.792624 +0100s XNYS 01088578886TRLO1
100 84.49 20240731 15:53:16.381842 +0100s XNYS 01088602453TRLO1
100 84.48 20240731 15:23:08.922466 +0100s XNYS 01088576190TRLO1
100 84.47 20240731 15:13:09.309400 +0100s XNYS 01088565399TRLO1
12 84.47 20240731 15:53:27.518532 +0100s XNYS 01088602593TRLO1
88 84.47 20240731 15:53:29.268977 +0100s XNYS 01088602670TRLO1
100 84.46 20240731 14:44:31.248622 +0100s XNYS 01088533732TRLO1
100 84.46 20240731 15:55:22.254014 +0100s XNYS 01088604291TRLO1
100 84.45 20240731 15:05:59.308884 +0100s XNYS 01088556705TRLO1
100 84.45 20240731 15:53:29.592765 +0100s XNYS 01088602675TRLO1
100 84.44 20240731 15:12:39.841961 +0100s XNYS 01088564786TRLO1
80 84.43 20240731 15:01:17.933108 +0100s XNYS 01088551710TRLO1
100 84.43 20240731 15:54:10.448439 +0100s XNYS 01088603252TRLO1
100 84.42 20240731 15:00:53.290309 +0100s XNYS 01088551327TRLO1
100 84.42 20240731 15:54:19.744944 +0100s XNYS 01088603396TRLO1
100 84.41 20240731 15:01:38.274462 +0100s XNYS 01088552101TRLO1
100 84.41 20240731 15:06:15.294170 +0100s XNYS 01088557073TRLO1
100 84.41 20240731 15:53:33.514769 +0100s XNYS 01088602728TRLO1
100 84.41 20240731 15:53:52.949713 +0100s XNYS 01088603010TRLO1
100 84.4 20240731 14:45:01.547222 +0100s XNYS 01088534387TRLO1
100 84.4 20240731 14:45:19.933279 +0100s XNYS 01088534666TRLO1
20 84.4 20240731 15:01:17.400888 +0100s XNYS 01088551703TRLO1
100 84.4 20240731 15:54:27.885850 +0100s XNYS 01088603473TRLO1
100 84.4 20240731 15:55:37.706336 +0100s XNYS 01088604465TRLO1
100 84.38 20240731 15:02:00.610951 +0100s XNYS 01088552498TRLO1
100 84.38 20240731 15:03:49.097440 +0100s XNYS 01088554438TRLO1
100 84.38 20240731 15:54:31.321560 +0100s XNYS 01088603503TRLO1
100 84.38 20240731 15:54:34.803794 +0100s XNYS 01088603538TRLO1
100 84.38 20240731 15:55:41.604355 +0100s XNYS 01088604510TRLO1
100 84.37 20240731 14:53:19.538696 +0100s XNYS 01088543729TRLO1
13 84.37 20240731 14:59:20.962461 +0100s XNYS 01088549906TRLO1
87 84.37 20240731 14:59:22.345779 +0100s XNYS 01088549927TRLO1
100 84.36 20240731 15:03:11.340573 +0100s XNYS 01088553900TRLO1
100 84.36 20240731 15:05:18.620411 +0100s XNYS 01088556075TRLO1
100 84.35 20240731 14:54:00.213472 +0100s XNYS 01088544444TRLO1
100 84.35 20240731 15:02:47.252078 +0100s XNYS 01088553359TRLO1
100 84.35 20240731 15:08:47.185641 +0100s XNYS 01088560107TRLO1
100 84.34 20240731 14:54:07.278230 +0100s XNYS 01088544623TRLO1
100 84.34 20240731 15:00:33.389428 +0100s XNYS 01088551084TRLO1
100 84.34 20240731 15:04:15.083775 +0100s XNYS 01088554866TRLO1
100 84.34 20240731 15:06:58.203476 +0100s XNYS 01088557670TRLO1
100 84.34 20240731 15:07:38.719951 +0100s XNYS 01088558520TRLO1
50 84.34 20240731 15:07:53.685449 +0100s XNYS 01088558812TRLO1
100 84.33 20240731 14:59:22.862002 +0100s XNYS 01088549937TRLO1
50 84.33 20240731 15:07:53.721911 +0100s XNYS 01088558814TRLO1
50 84.32 20240731 14:49:28.899699 +0100s XNYS 01088539477TRLO1
25 84.32 20240731 14:54:16.377877 +0100s XNYS 01088544735TRLO1
100 84.32 20240731 14:55:03.051185 +0100s XNYS 01088545411TRLO1
100 84.31 20240731 14:49:29.891820 +0100s XNYS 01088539496TRLO1
60 84.31 20240731 14:55:54.567895 +0100s XNYS 01088546331TRLO1
100 84.31 20240731 15:11:05.799298 +0100s XNYS 01088562702TRLO1
100 84.3 20240731 14:49:37.943325 +0100s XNYS 01088539612TRLO1
75 84.3 20240731 14:54:17.351909 +0100s XNYS 01088544751TRLO1
100 84.3 20240731 15:04:41.047629 +0100s XNYS 01088555495TRLO1
100 84.3 20240731 15:09:04.797433 +0100s XNYS 01088560405TRLO1
100 84.29 20240731 14:49:33.049418 +0100s XNYS 01088539575TRLO1
100 84.29 20240731 14:50:11.462685 +0100s XNYS 01088540213TRLO1
100 84.29 20240731 14:51:35.121530 +0100s XNYS 01088541980TRLO1
100 84.29 20240731 14:56:07.532154 +0100s XNYS 01088546627TRLO1
100 84.29 20240731 14:56:31.566930 +0100s XNYS 01088547261TRLO1
100 84.27 20240731 14:50:22.542667 +0100s XNYS 01088540512TRLO1
28 84.27 20240731 14:55:19.197122 +0100s XNYS 01088545659TRLO1
12 84.27 20240731 14:55:21.335735 +0100s XNYS 01088545682TRLO1
100 84.27 20240731 15:10:12.225372 +0100s XNYS 01088561713TRLO1
50 84.26 20240731 14:48:33.999268 +0100s XNYS 01088538459TRLO1
100 84.26 20240731 14:51:28.717299 +0100s XNYS 01088541844TRLO1
100 84.26 20240731 14:52:05.938461 +0100s XNYS 01088542567TRLO1
100 84.26 20240731 14:58:16.277224 +0100s XNYS 01088548891TRLO1
100 84.26 20240731 15:09:38.845403 +0100s XNYS 01088560925TRLO1
100 84.24 20240731 14:58:05.970519 +0100s XNYS 01088548734TRLO1
100 84.23 20240731 14:46:27.002646 +0100s XNYS 01088536058TRLO1
90 84.23 20240731 14:57:57.653842 +0100s XNYS 01088548624TRLO1
100 84.19 20240731 14:47:09.355187 +0100s XNYS 01088536949TRLO1
100 84.19 20240731 14:47:32.731885 +0100s XNYS 01088537354TRLO1
100 84.18 20240731 14:46:30.980959 +0100s XNYS 01088536167TRLO1
10 84.17 20240731 14:57:09.395244 +0100s XNYS 01088547817TRLO1
View source version on businesswire.com:
https://www.businesswire.com/news/home/20240801047579/en/
(https://www.businesswire.com/news/home/20240801047579/en/)
CRH plc
Copyright Business Wire 2024Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Total Voting Rights
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement