REG - CRH PLC - Transaction in Own Shares
08/05/2024 09:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240508:nRSH5947Na&default-theme=true
RNS Number : 5947N CRH PLC 08 May 2024
8(th) May 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 7(th) May 2024, it acquired the following
number of its ordinary shares (the "ordinary shares") in the United States
through CRH's broker Barclays Capital. The ordinary shares acquired (by way of
redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
90,500 $80.8001 $81.67 $80.05 See attached schedule
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300,000,000 in the period to 9(th) May 2024 following its announcement on
29(th) February 2024 and were effected by CRH's broker as part of the
Programme announced on 29(th) February 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 686,180,696 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,191,833 of its ordinary shares in
treasury, which represents 5.663% 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 7(th) May 2024 by Barclays Capital on
behalf of CRH as part of the buyback programme is scheduled to this
announcement. This announcement is also being made for the purposes of the UK
Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: Barclays Capital Inc
US Broker code (CRD#): 0229
Time Zone: EST
Currency USD
Date of Transactions: 7(th) May 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $80.8001 90,500
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 81.67 09:30:28 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700000100001
100 81.61 09:30:48 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700000200002
100 81.64 09:31:22 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700000300003
100 81.49 09:31:42 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700000400004
100 81.48 09:31:58 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700000500005
100 81.36 09:32:19 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700000600006
100 81.39 09:32:47 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700000700007
100 81.5 09:33:01 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700000800008
100 81.5 09:33:25 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700000900009
100 81.49 09:33:46 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700001000010
100 81.52 09:34:27 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700001100011
100 81.52 09:34:31 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700001200012
100 81.4 09:34:49 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008894
900 81.4 09:34:50 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB1000000000000088D2
1000 81.4 09:34:50 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB1000000000000088D4
1000 81.4 09:34:50 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB1000000000000088D6
100 81.4 09:34:50 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB1000000000000088D8
900 81.4 09:34:50 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB1000000000000088D9
100 81.41 09:34:59 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700001300013
99 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008ADB
901 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008ADC
800 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008ADE
200 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008ADF
701 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008AE0
200 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008AE2
800 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008AE3
200 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008AE4
63 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008AE6
100 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008AE7
837 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008AE8
163 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008AE9
140 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008AEB
796 81.4 09:35:00 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000008AEC
100 81.33 09:35:25 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700001400014
100 81.4 09:35:41 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700001500015
14 81.39 09:36:05 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700001600016
86 81.39 09:36:05 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700001700017
100 81.37 09:36:33 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700001800018
100 81.32 09:36:55 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700001900019
100 81.41 09:37:34 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700002000020
100 81.42 09:37:57 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700002100021
100 81.38 09:38:12 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700002200022
100 81.49 09:38:42 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700002300023
100 81.52 09:38:57 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700002400024
100 81.46 09:39:50 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700002500025
100 81.46 09:40:02 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700002600026
100 81.45 09:40:39 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700002700027
100 81.31 09:41:21 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700002800028
100 81.21 09:42:02 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700002900029
100 81.11 09:42:50 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700003000030
100 81.06 09:43:18 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700003100031
100 81.05 09:44:00 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700003200032
100 81.05 09:44:37 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700003300033
1300 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FB93
1300 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FB95
200 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FB97
1100 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FB98
200 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FB99
100 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FB9B
63 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FB9C
100 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FB9D
100 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FB9E
937 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FB9F
363 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FBA0
495 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FBA2
99 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FBA3
706 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FBA4
594 81 09:44:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FBA5
340 81 09:44:53 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FC20
45 81 09:45:03 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000000FE29
100 81.02 09:45:23 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700003400034
200 81 09:45:23 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000001027A
715 81 09:45:23 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000001027B
715 81 09:45:23 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000001027F
199 81 09:45:23 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000010280
129 81 09:45:58 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB1000000000000108B0
100 81 09:45:59 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700003500035
100 80.86 09:46:34 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700003600036
100 80.9 09:47:14 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700003700037
100 80.96 09:47:53 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700003800038
100 80.89 09:48:32 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700003900039
129 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BD9
104 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BDA
140 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BDB
800 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BDC
427 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BDD
400 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BDF
427 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BE0
72 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BE1
427 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BE2
274 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BE3
153 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BE4
100 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BE6
63 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BE7
261 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BE8
1176 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BE9
24 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BEA
100 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BEC
274 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BED
795 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BEE
400 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BEF
31 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BF3
100 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BF4
82 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BF5
500 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BF6
100 80.85 09:48:41 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BF7
818 80.85 09:48:42 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012BFE
1600 80.85 09:48:42 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012C00
72 80.85 09:48:42 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012C02
72 80.85 09:48:42 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012C03
72 80.85 09:48:42 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012C04
7 80.85 09:48:42 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000012C05
100 80.82 09:49:11 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700004000040
100 80.78 09:49:47 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700004100041
100 80.74 09:50:27 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700004200042
82 80.72 09:51:09 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700004300043
18 80.72 09:51:09 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700004400044
100 80.73 09:51:51 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700004500045
186 80.6 09:52:35 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000000167AA
800 80.6 09:52:35 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000000167AB
1214 80.6 09:52:35 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000000167AC
800 80.6 09:52:35 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000000167AD
186 80.6 09:52:35 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000000167AF
63 80.6 09:52:35 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000000167B0
1951 80.6 09:52:35 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000000167B1
249 80.6 09:52:35 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000000167B2
100 80.6 09:52:35 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000000167B4
100 80.6 09:52:35 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000000167B5
558 80.6 09:52:35 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000000167B6
105 80.6 09:52:35 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000000167B7
1337 80.6 09:52:35 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000000167B8
100 80.61 09:52:36 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700004600046
65 80.6 09:52:37 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC12000000000001682F
1178 80.6 09:52:47 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC120000000000016ABA
800 80.6 09:52:47 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC120000000000016ABB
157 80.6 09:52:47 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC120000000000016ABC
151 80.6 09:52:47 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC120000000000016ABD
100 80.62 09:53:21 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700004700047
100 80.62 09:53:53 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700004800048
100 80.6 09:54:57 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700004900049
100 80.76 09:55:21 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700005000050
100 80.77 09:56:10 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700005100051
100 80.73 09:56:49 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700005200052
100 80.82 09:57:40 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700005300053
100 80.84 09:58:13 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700005400054
100 80.83 09:58:58 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700005500055
100 80.74 09:59:36 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700005600056
100 80.68 10:00:22 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700005700057
56 80.71 10:00:54 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700005800058
44 80.71 10:01:08 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700005900059
100 80.69 10:01:33 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700006000060
100 80.71 10:02:06 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700006100061
100 80.76 10:02:44 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700006200062
60 80.71 10:03:20 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700006300063
40 80.71 10:03:20 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700006400064
100 80.64 10:03:58 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700006500065
100 80.64 10:04:29 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700006600066
100 80.56 10:05:12 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700006700067
100 80.54 10:05:56 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700006800068
100 80.6 10:06:34 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700006900069
100 80.65 10:07:21 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700007000070
100 80.58 10:07:58 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700007100071
100 80.54 10:08:45 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700007200072
100 80.48 10:09:16 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700007300073
100 80.47 10:09:55 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700007400074
100 80.53 10:10:51 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700007500075
100 80.59 10:11:27 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700007600076
100 80.65 10:12:50 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700007700077
100 80.67 10:12:56 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700007800078
100 80.6 10:13:46 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700007900079
100 80.58 10:14:30 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700008000080
100 80.59 10:15:07 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700008100081
100 80.55 10:16:08 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700008200082
100 80.57 10:17:08 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700008300083
100 80.54 10:17:24 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700008400084
95 80.55 10:18:09 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700008500085
5 80.55 10:18:11 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700008600086
100 80.57 10:18:59 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700008700087
100 80.64 10:19:45 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700008800088
100 80.69 10:20:26 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700008900089
100 80.63 10:21:17 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700009000090
8 80.57 10:22:04 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700009100091
92 80.56 10:22:04 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700009200092
100 80.54 10:22:56 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700009300093
100 80.53 10:23:38 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700009400094
100 80.53 10:24:41 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700009500095
100 80.62 10:25:52 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700009600096
100 80.6 10:26:19 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700009700097
7 80.58 10:26:55 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700009800098
93 80.58 10:27:05 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700009900099
96 80.58 10:27:45 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700010000100
4 80.58 10:27:45 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700010100101
65 80.61 10:28:35 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700010200102
35 80.63 10:28:45 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700010300103
100 80.61 10:29:23 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700010400104
100 80.57 10:30:11 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700010500105
81 80.62 10:31:12 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700010600106
19 80.62 10:31:12 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700010700107
100 80.63 10:32:00 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700010800108
100 80.56 10:32:36 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700010900109
2500 80.5 10:33:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000039FBF
2600 80.5 10:33:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000039FC0
2500 80.5 10:33:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000039FC2
100 80.5 10:33:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000039FC3
2185 80.5 10:33:51 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB100000000000039FC5
100 80.51 10:33:52 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700011000110
115 80.5 10:34:05 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000003A360
100 80.5 10:34:08 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700011100111
100 80.46 10:35:02 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700011200112
100 80.44 10:35:58 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700011300113
100 80.41 10:36:42 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700011400114
100 80.41 10:37:49 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700011500115
100 80.37 10:38:13 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700011600116
100 80.32 10:39:21 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700011700117
100 80.27 10:39:53 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700011800118
100 80.24 10:40:42 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700011900119
100 80.22 10:41:37 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700012000120
100 80.14 10:42:29 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313168700012200122
100 80.1 10:44:34 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210000100001
100 80.05 10:44:53 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210000200002
1 80.16 10:45:39 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210000300003
2 80.17 10:45:39 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210000400004
97 80.2 10:45:44 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210000500005
100 80.25 10:45:46 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210000600006
100 80.24 10:46:08 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210000700007
100 80.25 10:46:39 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210000800008
100 80.37 10:47:06 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210000900009
100 80.37 10:47:31 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210001000010
100 80.38 10:48:04 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210001100011
100 80.39 10:48:23 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210001200012
100 80.42 10:48:50 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210001300013
100 80.41 10:49:27 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210001400014
100 80.42 10:49:42 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210001500015
100 80.45 10:50:12 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210001600016
200 80.45 10:50:56 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210001700017
100 80.47 10:51:21 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210001800018
100 80.42 10:51:48 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210001900019
100 80.42 10:52:24 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210002000020
70 80.36 10:52:38 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210002100021
30 80.36 10:52:38 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210002200022
100 80.37 10:53:28 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210002300023
100 80.36 10:53:33 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210002400024
100 80.33 10:54:12 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210002500025
100 80.38 10:54:50 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210002600026
100 80.4 10:55:13 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210002700027
100 80.43 10:56:20 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210002800028
100 80.43 10:56:31 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210002900029
100 80.38 10:57:09 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210003000030
100 80.39 10:57:51 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210003100031
100 80.39 10:58:31 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210003200032
100 80.53 10:59:15 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210003300033
100 80.52 10:59:57 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210003400034
100 80.53 11:00:41 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210003500035
100 80.51 11:01:17 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210003600036
100 80.6 11:01:59 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210003700037
100 80.58 11:02:44 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210003800038
100 80.6 11:03:18 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210003900039
47 80.58 11:04:14 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210004000040
53 80.61 11:04:20 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210004100041
100 80.55 11:04:53 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210004200042
100 80.58 11:05:44 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210004300043
100 80.52 11:06:20 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210004400044
100 80.5 11:06:57 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210004500045
100 80.45 11:07:45 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210004600046
100 80.49 11:08:46 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210004700047
100 80.4 11:09:14 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210004800048
100 80.39 11:09:56 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210004900049
100 80.38 11:10:41 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210005000050
100 80.34 11:11:32 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210005100051
100 80.33 11:12:29 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210005200052
100 80.37 11:12:56 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210005300053
100 80.29 11:13:42 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210005400054
100 80.28 11:14:26 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210005500055
100 80.25 11:15:08 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210005600056
100 80.33 11:16:10 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210005700057
100 80.33 11:16:37 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210005800058
100 80.33 11:17:28 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210005900059
100 80.35 11:18:08 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210006000060
100 80.37 11:18:59 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210006100061
100 80.43 11:20:17 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210006200062
100 80.42 11:20:19 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210006300063
100 80.4 11:21:05 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210006400064
100 80.42 11:22:02 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210006500065
100 80.45 11:22:41 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210006600066
100 80.41 11:23:29 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210006700067
100 80.44 11:24:50 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210006800068
100 80.44 11:25:08 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210006900069
100 80.43 11:25:47 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210007000070
100 80.35 11:26:29 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210007100071
100 80.38 11:27:20 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210007200072
100 80.38 11:27:58 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210007300073
100 80.39 11:29:09 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210007400074
100 80.39 11:29:42 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210007500075
100 80.39 11:30:07 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210007600076
100 80.48 11:30:58 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210007700077
100 80.43 11:31:34 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210007800078
100 80.43 11:32:28 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210007900079
100 80.44 11:32:55 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210008000080
100 80.48 11:33:51 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210008100081
100 80.47 11:34:22 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210008200082
100 80.58 11:35:03 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210008300083
100 80.48 11:35:55 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210008400084
100 80.52 11:36:42 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210008500085
100 80.51 11:37:36 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210008600086
100 80.55 11:38:55 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210008700087
100 80.55 11:39:16 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210008800088
100 80.56 11:40:01 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210008900089
100 80.62 11:40:45 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210009000090
100 80.64 11:41:31 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210009100091
100 80.57 11:42:23 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210009200092
100 80.75 11:44:46 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210009300093
100 80.75 11:45:05 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210009400094
100 80.75 11:45:10 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210009500095
100 80.72 11:45:29 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210009600096
100 80.69 11:46:21 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210009700097
38 80.76 11:47:30 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210009800098
62 80.82 11:47:44 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210009900099
100 80.82 11:48:05 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210010000100
100 80.9 11:49:22 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210010100101
100 80.9 11:49:46 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210010200102
100 80.93 11:50:40 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210010300103
100 80.91 11:51:34 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210010400104
100 80.88 11:52:23 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210010500105
100 81.04 11:54:21 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210010600106
100 81.03 11:54:22 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210010700107
100 81.06 11:55:03 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210010800108
100 80.96 11:55:54 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210010900109
100 80.94 11:56:43 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210011000110
100 80.84 11:57:35 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210011100111
100 80.81 11:58:49 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210011200112
100 80.82 11:59:24 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210011300113
100 80.82 12:00:11 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210011400114
100 80.77 12:01:20 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210011500115
100 80.77 12:02:18 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210011600116
100 80.78 12:02:44 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210011700117
100 80.8 12:03:57 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210011800118
100 80.79 12:04:26 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210011900119
27 80.85 12:05:47 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210012000120
73 80.86 12:05:48 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210012100121
100 80.87 12:06:14 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210012200122
100 80.88 12:07:48 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210012300123
100 80.88 12:08:02 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210012400124
100 80.89 12:09:07 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210012500125
100 80.91 12:10:04 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313282210012600126
100 80.79 12:15:01 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300000100001
100 80.79 12:16:11 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300000200002
100 80.79 12:16:12 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300000300003
100 80.79 12:16:13 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300000400004
150 80.79 12:16:14 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300000500005
50 80.79 12:16:14 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300000600006
100 80.79 12:16:16 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300000700007
100 80.79 12:17:06 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300000800008
100 80.79 12:17:06 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300000900009
100 80.76 12:17:32 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300001000010
100 80.75 12:18:52 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300001100011
100 80.74 12:18:53 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300001200012
100 80.75 12:19:21 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300001300013
100 80.75 12:20:05 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300001400014
100 80.78 12:20:45 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300001500015
100 80.78 12:21:11 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300001600016
300 80.79 12:36:04 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300001700017
175 80.78 12:36:06 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300001800018
25 80.78 12:36:06 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300001900019
75 80.78 12:36:07 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300002000020
125 80.78 12:36:07 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300002100021
100 80.77 12:36:08 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300002200022
100 80.79 12:36:14 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300002300023
100 80.79 12:36:26 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300002400024
100 80.78 12:36:31 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300002500025
150 80.79 12:44:12 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300002600026
250 80.79 12:44:13 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300002700027
100 80.79 12:44:14 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300002800028
200 80.79 12:44:16 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300002900029
100 80.79 12:44:18 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300003000030
100 80.79 12:44:18 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300003100031
200 80.78 12:44:19 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300003200032
100 80.78 12:44:21 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300003300033
100 80.76 12:44:22 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300003400034
100 80.73 12:44:31 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300003500035
100 80.79 12:45:51 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300003600036
100 80.79 12:48:02 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300003700037
100 80.79 12:50:13 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300003800038
200 80.79 12:55:51 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300003900039
100 80.79 12:55:57 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300004000040
100 80.79 12:56:19 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300004100041
100 80.79 12:56:20 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300004200042
100 80.79 12:59:40 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300004300043
100 80.79 12:59:40 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300004400044
100 80.78 12:59:55 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300004500045
100 80.79 13:00:21 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300004600046
100 80.79 13:02:45 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300004700047
100 80.79 13:02:45 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300004800048
100 80.79 13:02:56 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300004900049
100 80.79 13:03:04 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300005000050
100 80.79 13:03:04 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300005100051
200 80.78 13:03:11 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300005200052
100 80.79 13:04:33 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300005300053
100 80.78 13:05:11 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300005400054
97 80.78 13:06:01 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300005500055
3 80.79 13:06:28 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300005600056
100 80.77 13:06:59 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300005700057
100 80.76 13:07:56 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300005800058
200 80.79 13:10:16 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300005900059
100 80.75 13:10:50 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300006000060
100 80.7 13:11:51 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300006100061
100 80.76 13:13:22 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300006200062
100 80.74 13:14:57 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300006300063
100 80.73 13:14:58 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300006400064
100 80.69 13:16:02 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300006500065
100 80.66 13:16:58 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300006600066
100 80.66 13:17:47 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300006700067
100 80.64 13:18:35 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300006800068
100 80.66 13:20:43 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300006900069
100 80.65 13:20:44 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300007000070
100 80.65 13:21:43 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300007100071
100 80.61 13:22:28 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300007200072
100 80.63 13:23:13 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300007300073
100 80.62 13:24:08 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300007400074
100 80.59 13:25:00 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300007500075
100 80.61 13:25:59 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300007600076
100 80.58 13:27:01 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300007700077
100 80.6 13:28:19 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300007800078
100 80.59 13:28:58 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300007900079
64 80.57 13:29:37 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300008000080
3 80.58 13:29:37 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300008100081
33 80.58 13:29:53 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300008200082
100 80.61 13:30:38 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300008300083
100 80.61 13:31:30 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300008400084
100 80.61 13:33:09 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300008500085
100 80.61 13:33:10 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300008600086
100 80.79 13:34:29 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300008700087
96 80.76 13:35:31 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300008800088
4 80.77 13:35:45 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300008900089
300 80.79 13:49:19 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300009000090
300 80.78 13:49:19 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300009100091
100 80.76 13:49:26 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300009200092
100 80.76 13:49:27 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300009300093
200 80.76 13:49:28 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300009400094
200 80.76 13:49:29 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300009500095
100 80.76 13:49:31 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300009600096
100 80.77 13:49:48 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300009700097
100 80.77 13:50:01 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300009800098
100 80.76 13:50:01 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300009900099
100 80.79 13:51:21 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300010000100
100 80.79 13:51:21 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300010100101
67 80.74 13:52:09 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300010200102
33 80.74 13:52:09 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300010300103
100 80.7 13:53:06 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300010400104
100 80.72 13:54:19 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300010500105
52 80.72 13:54:49 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300010600106
48 80.72 13:55:01 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300010700107
100 80.69 13:56:12 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300010800108
100 80.72 13:56:45 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300010900109
100 80.69 13:58:08 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300011000110
100 80.69 13:58:24 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300011100111
100 80.68 13:59:19 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300011200112
100 80.64 14:00:35 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300011300113
100 80.66 14:01:08 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300011400114
100 80.67 14:02:16 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300011500115
100 80.71 14:03:28 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300011600116
100 80.71 14:03:34 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300011700117
100 80.7 14:05:03 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300011800118
100 80.7 14:05:17 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300011900119
100 80.75 14:06:33 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300012000120
100 80.73 14:07:02 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300012100121
100 80.71 14:08:20 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300012200122
100 80.74 14:08:49 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300012300123
100 80.74 14:09:57 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300012400124
100 80.7 14:10:37 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300012500125
100 80.665 14:11:10 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300012600126
100 80.78 14:11:57 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300012700127
100 80.71 14:12:59 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300012800128
100 80.72 14:13:42 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300012900129
100 80.71 14:15:09 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300013000130
100 80.74 14:15:29 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300013100131
100 80.72 14:16:16 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300013200132
50 80.78 14:17:12 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300013300133
50 80.78 14:17:12 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300013400134
100 80.77 14:19:02 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300013500135
100 80.77 14:19:02 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300013600136
100 80.76 14:19:46 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300013700137
100 80.76 14:21:04 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300013800138
100 80.76 14:21:26 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300013900139
3 80.765 14:22:16 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300014000140
97 80.77 14:22:16 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300014100141
100 80.77 14:23:27 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300014200142
100 80.76 14:24:05 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300014300143
100 80.79 14:26:50 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300014400144
100 80.78 14:26:50 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300014500145
99 80.79 14:27:25 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300014600146
1 80.79 14:28:15 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300014700147
100 80.79 14:28:15 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300014800148
38 80.79 14:31:52 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300014900149
62 80.79 14:32:04 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300015000150
4 80.79 14:32:08 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300015100151
96 80.79 14:32:46 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300015200152
100 80.79 14:32:46 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300015300153
100 80.79 14:33:17 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300015400154
100 80.79 14:33:17 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300015500155
100 80.79 14:33:19 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300015600156
100 80.78 14:33:20 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300015700157
20 80.74 14:33:46 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300015800158
80 80.74 14:33:59 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300015900159
49 80.77 14:34:34 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300016000160
51 80.79 14:35:45 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300016100161
100 80.79 14:36:56 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300016200162
100 80.78 14:37:03 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300016300163
100 80.78 14:37:03 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300016400164
100 80.79 14:38:30 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300016500165
100 80.79 14:39:30 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300016600166
100 80.79 14:39:31 07/05/2024 XNYS XNYS1XNYS_CMAP_24121313284300016700167
100 81.15 15:26:49 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB10000000000019BE54
100 81.12 15:29:57 07/05/2024 XNYS PILA1CMAP1426000A750D9DEB1000000000001A0B47
150 81.1 15:41:30 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000001B6242
50 81.1 15:41:30 07/05/2024 XNYS PILA1CMAP1436000A750D9DEC1200000000001B6243
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 POSQKFBDFBKKQPKRecent news on CRH
See all newsREG-CRH plc Holding(s) in Company
AnnouncementREG-CRH plc Holding(s) in Company
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Holding(s) in Company
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement