REG - CRH PLC - Transaction in Own Shares
14/05/2024 17:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240514:nRSN4298Oa&default-theme=true
RNS Number : 4298O CRH PLC 14 May 2024
14(th) May 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 10(th) May, 2024, it acquired the following
number of its ordinary shares (the "Ordinary Shares") in the United States
through CRH's broker HSBC Securities (USA) Inc. The Ordinary Shares acquired
(by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
57,000 $84.4502 $85.32 $83.33 NYSE - See attached schedule
1,200 $84.0600 $84.07 $84.01 NYSE ALGO - See attached schedule
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300m in the period to 7(th) August 2024 following its announcement on
10(th) May 2024 and were effected by CRH's broker as part of the Programme
announced on 10(th) May 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 685,987,164 Ordinary Shares in issue (excluding
treasury shares). CRH will also hold 41,191,833 of its Ordinary Shares in
treasury, which represents 5.665% 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 10(th) May 2024 by HSBC Securities
(USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to
this announcement. This announcement is also being made for the purposes of
the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: HSBC Securities (USA) Inc.
US Broker code (CRD#): 19585
Time Zone: EST
Currency USD
Date of Transactions: 10(th) May 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
NYSE USD $84.4421 58,200
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 85.32 20240510 16:30:36.255395 +0100s XNYS 01066473966TRLO1
100 85.26 20240510 16:32:58.210088 +0100s XNYS 01066476230TRLO1
100 85.25 20240510 16:34:05.693176 +0100s XNYS 01066476897TRLO1
100 85.24 20240510 16:30:06.040339 +0100s XNYS 01066473545TRLO1
100 85.24 20240510 16:34:04.230888 +0100s XNYS 01066476874TRLO1
100 85.21 20240510 16:34:52.151987 +0100s XNYS 01066477684TRLO1
100 85.2 20240510 16:31:32.795915 +0100s XNYS 01066475140TRLO1
100 85.19 20240510 16:32:41.108325 +0100s XNYS 01066476095TRLO1
100 85.18 20240510 16:32:11.700994 +0100s XNYS 01066475731TRLO1
100 85.16 20240510 17:31:36.273611 +0100s XNYS 01066509188TRLO1
100 85.15 20240510 17:31:31.759957 +0100s XNYS 01066509159TRLO1
100 85.15 20240510 17:31:50.694863 +0100s XNYS 01066509279TRLO1
100 85.14 20240510 17:32:33.612610 +0100s XNYS 01066509670TRLO1
100 85.11 20240510 17:34:41.437485 +0100s XNYS 01066510627TRLO1
100 85.1 20240510 17:33:21.718789 +0100s XNYS 01066510034TRLO1
100 85.09 20240510 16:29:07.620764 +0100s XNYS 01066472077TRLO1
100 85.06 20240510 17:25:52.867541 +0100s XNYS 01066506676TRLO1
100 85.05 20240510 17:36:03.032401 +0100s XNYS 01066511277TRLO1
100 85.04 20240510 16:27:48.673198 +0100s XNYS 01066471036TRLO1
100 85.04 20240510 17:26:29.159281 +0100s XNYS 01066507047TRLO1
100 85.03 20240510 16:27:51.485746 +0100s XNYS 01066471077TRLO1
100 85.03 20240510 16:28:41.056460 +0100s XNYS 01066471722TRLO1
100 85.03 20240510 17:36:26.924800 +0100s XNYS 01066511453TRLO1
100 85.02 20240510 17:26:02.101834 +0100s XNYS 01066506738TRLO1
100 85.01 20240510 14:44:10.375345 +0100s XNYS 01066362611TRLO1
100 85.01 20240510 17:37:34.835649 +0100s XNYS 01066511847TRLO1
100 85 20240510 17:26:32.823230 +0100s XNYS 01066507064TRLO1
100 85 20240510 17:37:03.143254 +0100s XNYS 01066511691TRLO1
100 85 20240510 17:39:01.255618 +0100s XNYS 01066512315TRLO1
100 84.98 20240510 16:26:02.957723 +0100s XNYS 01066469169TRLO1
100 84.98 20240510 16:26:54.664695 +0100s XNYS 01066470233TRLO1
100 84.98 20240510 17:27:02.361101 +0100s XNYS 01066507253TRLO1
100 84.97 20240510 16:23:44.732697 +0100s XNYS 01066466422TRLO1
100 84.97 20240510 16:24:09.771621 +0100s XNYS 01066466893TRLO1
200 84.97 20240510 16:26:21.270002 +0100s XNYS 01066469586TRLO1
100 84.97 20240510 17:29:30.838159 +0100s XNYS 01066508199TRLO1
100 84.97 20240510 17:39:58.606018 +0100s XNYS 01066512642TRLO1
100 84.96 20240510 16:24:08.354669 +0100s XNYS 01066466865TRLO1
100 84.96 20240510 17:39:12.522931 +0100s XNYS 01066512392TRLO1
80 84.96 20240510 17:49:01.556537 +0100s XNYS 01066515824TRLO1
100 84.95 20240510 14:36:02.748472 +0100s XNYS 01066354670TRLO1
100 84.95 20240510 17:22:20.880943 +0100s XNYS 01066505221TRLO1
100 84.95 20240510 17:40:40.553799 +0100s XNYS 01066512900TRLO1
100 84.95 20240510 17:49:04.853279 +0100s XNYS 01066515839TRLO1
100 84.94 20240510 17:28:06.044953 +0100s XNYS 01066507563TRLO1
100 84.94 20240510 17:46:10.920327 +0100s XNYS 01066514844TRLO1
100 84.94 20240510 17:47:47.532032 +0100s XNYS 01066515297TRLO1
20 84.94 20240510 17:48:24.704254 +0100s XNYS 01066515568TRLO1
100 84.93 20240510 17:42:25.218177 +0100s XNYS 01066513482TRLO1
100 84.93 20240510 17:43:25.951337 +0100s XNYS 01066513834TRLO1
100 84.93 20240510 17:47:53.206171 +0100s XNYS 01066515332TRLO1
100 84.92 20240510 16:35:21.126233 +0100s XNYS 01066479238TRLO1
100 84.92 20240510 17:27:57.566854 +0100s XNYS 01066507518TRLO1
100 84.92 20240510 17:28:37.970848 +0100s XNYS 01066507914TRLO1
100 84.92 20240510 17:47:56.895554 +0100s XNYS 01066515354TRLO1
100 84.91 20240510 17:45:16.413405 +0100s XNYS 01066514557TRLO1
100 84.9 20240510 14:43:15.678442 +0100s XNYS 01066361357TRLO1
100 84.9 20240510 14:44:02.824935 +0100s XNYS 01066362490TRLO1
100 84.9 20240510 14:49:50.572663 +0100s XNYS 01066368296TRLO1
100 84.9 20240510 17:49:52.331673 +0100s XNYS 01066516059TRLO1
100 84.89 20240510 14:45:02.354021 +0100s XNYS 01066363459TRLO1
100 84.89 20240510 15:52:55.406096 +0100s XNYS 01066435256TRLO1
100 84.89 20240510 17:21:22.541550 +0100s XNYS 01066504618TRLO1
100 84.88 20240510 16:17:30.399269 +0100s XNYS 01066460550TRLO1
100 84.88 20240510 16:21:34.382877 +0100s XNYS 01066464536TRLO1
100 84.88 20240510 16:21:49.547013 +0100s XNYS 01066464688TRLO1
100 84.87 20240510 17:20:45.016880 +0100s XNYS 01066504389TRLO1
100 84.86 20240510 14:44:37.337827 +0100s XNYS 01066363097TRLO1
100 84.86 20240510 16:39:12.525842 +0100s XNYS 01066482262TRLO1
100 84.86 20240510 16:39:46.938833 +0100s XNYS 01066482814TRLO1
100 84.86 20240510 17:01:50.906731 +0100s XNYS 01066492397TRLO1
100 84.86 20240510 17:01:59.174527 +0100s XNYS 01066492474TRLO1
100 84.86 20240510 17:44:31.731111 +0100s XNYS 01066514298TRLO1
100 84.85 20240510 14:45:35.357826 +0100s XNYS 01066364107TRLO1
100 84.85 20240510 15:52:18.994071 +0100s XNYS 01066434668TRLO1
100 84.85 20240510 16:19:15.152659 +0100s XNYS 01066462118TRLO1
100 84.85 20240510 17:15:21.256746 +0100s XNYS 01066500944TRLO1
100 84.85 20240510 18:03:24.150249 +0100s XNYS 01066520057TRLO1
100 84.84 20240510 14:49:59.955252 +0100s XNYS 01066368395TRLO1
100 84.84 20240510 17:10:33.765432 +0100s XNYS 01066499159TRLO1
100 84.84 20240510 17:50:36.524851 +0100s XNYS 01066516252TRLO1
100 84.83 20240510 16:18:17.436850 +0100s XNYS 01066461250TRLO1
100 84.83 20240510 17:03:18.391630 +0100s XNYS 01066493155TRLO1
100 84.83 20240510 17:11:30.289807 +0100s XNYS 01066499471TRLO1
100 84.83 20240510 17:15:41.721458 +0100s XNYS 01066501093TRLO1
100 84.83 20240510 17:51:36.501299 +0100s XNYS 01066516531TRLO1
100 84.83 20240510 17:52:54.084920 +0100s XNYS 01066516914TRLO1
100 84.83 20240510 17:53:13.167079 +0100s XNYS 01066516996TRLO1
100 84.82 20240510 14:48:44.152982 +0100s XNYS 01066367129TRLO1
100 84.82 20240510 16:04:54.966529 +0100s XNYS 01066446957TRLO1
100 84.82 20240510 16:19:33.589276 +0100s XNYS 01066462453TRLO1
100 84.82 20240510 16:20:28.543413 +0100s XNYS 01066463290TRLO1
100 84.82 20240510 16:36:14.694541 +0100s XNYS 01066480426TRLO1
100 84.82 20240510 17:09:42.579193 +0100s XNYS 01066498841TRLO1
100 84.82 20240510 17:11:43.986133 +0100s XNYS 01066499588TRLO1
100 84.81 20240510 14:50:11.762280 +0100s XNYS 01066368653TRLO1
100 84.81 20240510 16:20:32.107000 +0100s XNYS 01066463332TRLO1
100 84.81 20240510 16:59:13.673096 +0100s XNYS 01066491391TRLO1
100 84.81 20240510 17:14:33.460007 +0100s XNYS 01066500665TRLO1
100 84.81 20240510 17:54:08.357279 +0100s XNYS 01066517224TRLO1
100 84.81 20240510 18:02:20.768375 +0100s XNYS 01066519633TRLO1
100 84.8 20240510 16:03:11.027172 +0100s XNYS 01066445590TRLO1
100 84.8 20240510 16:04:16.255017 +0100s XNYS 01066446383TRLO1
100 84.8 20240510 16:04:28.938995 +0100s XNYS 01066446562TRLO1
100 84.8 20240510 16:16:45.768347 +0100s XNYS 01066459752TRLO1
100 84.8 20240510 16:59:37.152649 +0100s XNYS 01066491511TRLO1
100 84.8 20240510 17:02:13.194308 +0100s XNYS 01066492605TRLO1
100 84.8 20240510 17:14:05.858811 +0100s XNYS 01066500482TRLO1
100 84.79 20240510 14:48:25.790433 +0100s XNYS 01066366804TRLO1
100 84.79 20240510 16:01:19.307569 +0100s XNYS 01066444080TRLO1
100 84.79 20240510 16:08:29.779377 +0100s XNYS 01066453162TRLO1
100 84.79 20240510 18:03:11.579936 +0100s XNYS 01066519986TRLO1
100 84.78 20240510 14:48:52.922492 +0100s XNYS 01066367256TRLO1
100 84.78 20240510 16:00:38.117687 +0100s XNYS 01066443511TRLO1
100 84.78 20240510 16:04:58.644759 +0100s XNYS 01066447035TRLO1
100 84.78 20240510 16:09:18.609330 +0100s XNYS 01066453805TRLO1
10 84.78 20240510 16:16:01.475535 +0100s XNYS 01066459154TRLO1
100 84.78 20240510 17:13:51.063435 +0100s XNYS 01066500391TRLO1
100 84.78 20240510 17:17:07.077002 +0100s XNYS 01066502012TRLO1
100 84.78 20240510 18:04:27.067048 +0100s XNYS 01066520338TRLO1
100 84.77 20240510 14:36:13.878667 +0100s XNYS 01066354884TRLO1
100 84.77 20240510 14:47:57.028209 +0100s XNYS 01066366429TRLO1
100 84.77 20240510 15:59:52.543476 +0100s XNYS 01066442534TRLO1
5 84.77 20240510 16:05:01.899484 +0100s XNYS 01066447276TRLO1
95 84.77 20240510 16:05:08.490293 +0100s XNYS 01066448157TRLO1
58 84.77 20240510 16:10:06.345724 +0100s XNYS 01066454502TRLO1
42 84.77 20240510 16:10:25.163813 +0100s XNYS 01066454688TRLO1
100 84.77 20240510 17:00:35.168838 +0100s XNYS 01066491980TRLO1
100 84.77 20240510 17:03:43.455006 +0100s XNYS 01066493324TRLO1
100 84.77 20240510 17:08:16.757710 +0100s XNYS 01066498249TRLO1
100 84.76 20240510 14:46:10.838332 +0100s XNYS 01066364666TRLO1
100 84.76 20240510 15:44:01.814395 +0100s XNYS 01066426486TRLO1
100 84.76 20240510 15:48:54.345794 +0100s XNYS 01066431680TRLO1
100 84.76 20240510 15:51:18.058264 +0100s XNYS 01066433791TRLO1
100 84.76 20240510 16:01:35.674646 +0100s XNYS 01066444315TRLO1
100 84.76 20240510 16:04:59.978221 +0100s XNYS 01066447052TRLO1
100 84.76 20240510 16:05:14.150908 +0100s XNYS 01066449267TRLO1
100 84.76 20240510 16:06:49.016571 +0100s XNYS 01066451911TRLO1
100 84.76 20240510 16:10:35.895190 +0100s XNYS 01066454849TRLO1
100 84.76 20240510 16:54:51.982669 +0100s XNYS 01066489679TRLO1
43 84.76 20240510 17:04:40.185425 +0100s XNYS 01066493709TRLO1
100 84.76 20240510 17:18:23.410451 +0100s XNYS 01066503142TRLO1
100 84.76 20240510 18:05:22.002854 +0100s XNYS 01066520524TRLO1
100 84.75 20240510 16:07:16.184069 +0100s XNYS 01066452176TRLO1
100 84.75 20240510 16:37:02.272095 +0100s XNYS 01066480815TRLO1
100 84.75 20240510 16:39:13.195170 +0100s XNYS 01066482265TRLO1
100 84.75 20240510 16:40:15.275835 +0100s XNYS 01066483257TRLO1
100 84.75 20240510 16:53:37.140558 +0100s XNYS 01066489187TRLO1
100 84.75 20240510 17:05:10.995054 +0100s XNYS 01066493975TRLO1
100 84.75 20240510 17:08:47.330868 +0100s XNYS 01066498501TRLO1
100 84.75 20240510 18:19:33.479602 +0100s XNYS 01066524666TRLO1
100 84.74 20240510 15:44:07.402859 +0100s XNYS 01066426607TRLO1
100 84.74 20240510 15:52:10.020597 +0100s XNYS 01066434547TRLO1
100 84.74 20240510 15:53:45.943100 +0100s XNYS 01066436098TRLO1
100 84.74 20240510 16:05:15.487490 +0100s XNYS 01066449557TRLO1
100 84.74 20240510 16:06:49.505444 +0100s XNYS 01066451919TRLO1
100 84.74 20240510 16:08:12.951909 +0100s XNYS 01066452981TRLO1
100 84.74 20240510 16:40:34.281285 +0100s XNYS 01066483452TRLO1
100 84.74 20240510 16:58:00.396900 +0100s XNYS 01066490943TRLO1
100 84.74 20240510 17:19:48.109700 +0100s XNYS 01066504001TRLO1
100 84.74 20240510 17:20:05.830510 +0100s XNYS 01066504115TRLO1
100 84.73 20240510 14:35:51.858030 +0100s XNYS 01066354505TRLO1
100 84.73 20240510 14:36:51.395813 +0100s XNYS 01066355441TRLO1
90 84.73 20240510 16:15:50.469553 +0100s XNYS 01066459016TRLO1
100 84.73 20240510 16:56:44.688534 +0100s XNYS 01066490430TRLO1
100 84.73 20240510 18:02:15.016667 +0100s XNYS 01066519596TRLO1
100 84.72 20240510 16:52:22.917077 +0100s XNYS 01066488767TRLO1
100 84.72 20240510 16:55:56.719731 +0100s XNYS 01066490026TRLO1
100 84.72 20240510 16:56:44.261280 +0100s XNYS 01066490428TRLO1
57 84.72 20240510 17:04:27.819339 +0100s XNYS 01066493621TRLO1
100 84.72 20240510 17:06:52.218377 +0100s XNYS 01066497390TRLO1
100 84.72 20240510 17:17:21.441040 +0100s XNYS 01066502264TRLO1
35 84.72 20240510 18:17:44.185782 +0100s XNYS 01066524116TRLO1
200 84.72 20240510 18:18:05.251664 +0100s XNYS 01066524257TRLO1
100 84.71 20240510 14:37:43.247891 +0100s XNYS 01066356168TRLO1
100 84.71 20240510 15:47:04.623217 +0100s XNYS 01066429488TRLO1
100 84.71 20240510 16:15:33.075438 +0100s XNYS 01066458716TRLO1
100 84.71 20240510 16:15:35.363088 +0100s XNYS 01066458723TRLO1
100 84.71 20240510 16:52:29.111216 +0100s XNYS 01066488787TRLO1
100 84.71 20240510 17:55:02.795060 +0100s XNYS 01066517374TRLO1
100 84.71 20240510 18:08:11.829268 +0100s XNYS 01066521388TRLO1
30 84.71 20240510 18:17:44.982289 +0100s XNYS 01066524120TRLO1
100 84.71 20240510 18:18:32.570440 +0100s XNYS 01066524404TRLO1
100 84.71 20240510 18:19:34.481181 +0100s XNYS 01066524669TRLO1
100 84.7 20240510 15:47:48.642266 +0100s XNYS 01066430065TRLO1
100 84.7 20240510 16:54:53.311016 +0100s XNYS 01066489694TRLO1
100 84.7 20240510 17:06:17.575287 +0100s XNYS 01066495527TRLO1
100 84.69 20240510 15:44:39.991963 +0100s XNYS 01066427046TRLO1
100 84.69 20240510 18:08:36.308698 +0100s XNYS 01066521490TRLO1
100 84.68 20240510 15:46:01.097596 +0100s XNYS 01066428496TRLO1
100 84.68 20240510 15:49:44.495695 +0100s XNYS 01066432431TRLO1
100 84.68 20240510 15:53:55.976098 +0100s XNYS 01066436330TRLO1
100 84.68 20240510 16:52:12.158159 +0100s XNYS 01066488703TRLO1
100 84.68 20240510 18:10:35.144101 +0100s XNYS 01066522024TRLO1
35 84.68 20240510 18:16:57.339046 +0100s XNYS 01066523923TRLO1
100 84.68 20240510 18:26:53.992490 +0100s XNYS 01066527320TRLO1
100 84.67 20240510 14:35:14.238497 +0100s XNYS 01066353832TRLO1
100 84.67 20240510 14:38:41.863349 +0100s XNYS 01066357156TRLO1
100 84.67 20240510 15:45:25.051020 +0100s XNYS 01066427886TRLO1
100 84.67 20240510 15:47:02.759231 +0100s XNYS 01066429468TRLO1
100 84.67 20240510 15:49:03.866005 +0100s XNYS 01066431863TRLO1
100 84.67 20240510 15:58:10.867650 +0100s XNYS 01066440608TRLO1
100 84.67 20240510 18:06:31.789219 +0100s XNYS 01066520849TRLO1
100 84.67 20240510 18:11:11.833290 +0100s XNYS 01066522268TRLO1
100 84.67 20240510 18:15:31.899833 +0100s XNYS 01066523575TRLO1
3 84.67 20240510 18:26:43.379234 +0100s XNYS 01066527283TRLO1
100 84.67 20240510 18:28:04.008043 +0100s XNYS 01066527663TRLO1
100 84.66 20240510 18:09:46.774399 +0100s XNYS 01066521799TRLO1
100 84.66 20240510 18:11:21.993245 +0100s XNYS 01066522304TRLO1
100 84.66 20240510 18:16:34.821326 +0100s XNYS 01066523845TRLO1
100 84.66 20240510 18:20:12.541791 +0100s XNYS 01066524843TRLO1
97 84.66 20240510 18:26:51.866200 +0100s XNYS 01066527314TRLO1
100 84.66 20240510 18:28:19.020702 +0100s XNYS 01066527744TRLO1
100 84.65 20240510 14:37:24.001397 +0100s XNYS 01066355891TRLO1
100 84.65 20240510 15:50:44.528061 +0100s XNYS 01066433300TRLO1
100 84.65 20240510 16:41:08.606937 +0100s XNYS 01066483769TRLO1
100 84.65 20240510 16:42:00.999250 +0100s XNYS 01066484238TRLO1
100 84.65 20240510 16:56:53.482639 +0100s XNYS 01066490472TRLO1
100 84.65 20240510 17:57:28.365902 +0100s XNYS 01066518014TRLO1
100 84.65 20240510 18:09:33.902759 +0100s XNYS 01066521751TRLO1
100 84.65 20240510 18:13:41.099722 +0100s XNYS 01066523033TRLO1
200 84.65 20240510 18:15:33.020592 +0100s XNYS 01066523579TRLO1
100 84.65 20240510 18:20:25.735909 +0100s XNYS 01066524892TRLO1
100 84.65 20240510 18:25:01.535266 +0100s XNYS 01066526662TRLO1
100 84.65 20240510 18:31:26.342767 +0100s XNYS 01066528933TRLO1
100 84.64 20240510 14:41:36.496054 +0100s XNYS 01066359858TRLO1
100 84.64 20240510 14:43:02.647248 +0100s XNYS 01066360991TRLO1
100 84.64 20240510 14:46:20.362428 +0100s XNYS 01066364869TRLO1
100 84.64 20240510 15:50:01.138880 +0100s XNYS 01066432663TRLO1
100 84.64 20240510 15:57:45.523311 +0100s XNYS 01066440257TRLO1
100 84.64 20240510 17:57:46.159359 +0100s XNYS 01066518095TRLO1
100 84.64 20240510 18:06:34.388496 +0100s XNYS 01066520872TRLO1
100 84.64 20240510 18:14:39.169336 +0100s XNYS 01066523305TRLO1
100 84.64 20240510 18:20:38.955673 +0100s XNYS 01066524974TRLO1
100 84.63 20240510 14:42:25.839710 +0100s XNYS 01066360472TRLO1
100 84.63 20240510 14:50:40.071007 +0100s XNYS 01066369162TRLO1
100 84.63 20240510 15:45:01.565784 +0100s XNYS 01066427373TRLO1
100 84.62 20240510 14:35:25.027855 +0100s XNYS 01066353994TRLO1
100 84.62 20240510 14:37:58.621021 +0100s XNYS 01066356377TRLO1
100 84.62 20240510 16:50:29.601472 +0100s XNYS 01066488029TRLO1
100 84.62 20240510 18:22:13.051991 +0100s XNYS 01066525471TRLO1
100 84.61 20240510 14:40:44.468540 +0100s XNYS 01066359186TRLO1
100 84.61 20240510 15:56:36.150382 +0100s XNYS 01066439187TRLO1
100 84.61 20240510 16:12:50.848658 +0100s XNYS 01066456548TRLO1
100 84.61 20240510 16:13:21.763143 +0100s XNYS 01066456844TRLO1
100 84.61 20240510 17:55:51.495064 +0100s XNYS 01066517553TRLO1
100 84.61 20240510 18:20:40.053297 +0100s XNYS 01066524977TRLO1
100 84.61 20240510 18:22:13.481278 +0100s XNYS 01066525475TRLO1
100 84.6 20240510 14:36:30.558452 +0100s XNYS 01066355264TRLO1
100 84.6 20240510 15:42:49.543773 +0100s XNYS 01066425371TRLO1
100 84.6 20240510 17:58:56.039086 +0100s XNYS 01066518455TRLO1
100 84.6 20240510 18:11:40.149146 +0100s XNYS 01066522389TRLO1
100 84.6 20240510 18:23:49.452039 +0100s XNYS 01066526119TRLO1
100 84.6 20240510 18:31:09.072806 +0100s XNYS 01066528857TRLO1
100 84.59 20240510 15:43:16.347113 +0100s XNYS 01066425747TRLO1
100 84.59 20240510 18:23:27.954737 +0100s XNYS 01066525944TRLO1
100 84.59 20240510 18:31:45.484309 +0100s XNYS 01066529106TRLO1
100 84.58 20240510 14:42:00.851954 +0100s XNYS 01066360158TRLO1
100 84.58 20240510 14:52:27.638375 +0100s XNYS 01066371285TRLO1
100 84.58 20240510 16:44:19.651959 +0100s XNYS 01066485220TRLO1
100 84.58 20240510 17:59:19.403272 +0100s XNYS 01066518632TRLO1
100 84.58 20240510 18:11:47.269237 +0100s XNYS 01066522430TRLO1
100 84.57 20240510 14:37:14.236892 +0100s XNYS 01066355794TRLO1
100 84.57 20240510 14:40:36.902955 +0100s XNYS 01066359112TRLO1
100 84.57 20240510 15:43:24.687379 +0100s XNYS 01066425881TRLO1
100 84.57 20240510 16:14:02.254141 +0100s XNYS 01066457347TRLO1
100 84.57 20240510 18:00:35.189883 +0100s XNYS 01066519065TRLO1
100 84.57 20240510 18:31:43.399619 +0100s XNYS 01066529096TRLO1
46 84.57 20240510 18:33:30.412391 +0100s XNYS 01066529851TRLO1
54 84.57 20240510 18:33:55.130531 +0100s XNYS 01066529988TRLO1
100 84.56 20240510 14:39:04.302583 +0100s XNYS 01066357524TRLO1
100 84.56 20240510 14:55:36.513721 +0100s XNYS 01066374701TRLO1
100 84.56 20240510 16:11:19.359851 +0100s XNYS 01066455441TRLO1
100 84.56 20240510 16:43:14.201933 +0100s XNYS 01066484741TRLO1
100 84.56 20240510 18:36:25.035426 +0100s XNYS 01066530833TRLO1
100 84.55 20240510 14:47:30.120424 +0100s XNYS 01066366102TRLO1
100 84.55 20240510 15:42:07.506330 +0100s XNYS 01066424784TRLO1
100 84.55 20240510 16:11:57.812200 +0100s XNYS 01066455974TRLO1
100 84.55 20240510 18:12:01.898840 +0100s XNYS 01066522509TRLO1
100 84.55 20240510 18:35:14.419802 +0100s XNYS 01066530431TRLO1
100 84.55 20240510 18:36:54.471086 +0100s XNYS 01066531001TRLO1
100 84.55 20240510 18:38:42.330629 +0100s XNYS 01066531789TRLO1
100 84.54 20240510 14:39:05.291991 +0100s XNYS 01066357569TRLO1
100 84.54 20240510 14:39:37.327624 +0100s XNYS 01066358318TRLO1
100 84.54 20240510 18:34:04.414589 +0100s XNYS 01066530072TRLO1
100 84.54 20240510 18:38:26.349026 +0100s XNYS 01066531701TRLO1
100 84.54 20240510 18:42:50.598730 +0100s XNYS 01066533536TRLO1
100 84.54 20240510 18:52:56.812858 +0100s XNYS 01066537092TRLO1
100 84.54 20240510 18:55:49.952642 +0100s XNYS 01066537931TRLO1
100 84.53 20240510 16:43:28.066798 +0100s XNYS 01066484844TRLO1
100 84.53 20240510 16:45:52.317256 +0100s XNYS 01066485838TRLO1
100 84.53 20240510 18:34:16.207893 +0100s XNYS 01066530161TRLO1
100 84.53 20240510 18:40:11.055568 +0100s XNYS 01066532688TRLO1
100 84.53 20240510 18:43:08.342422 +0100s XNYS 01066533621TRLO1
100 84.53 20240510 18:52:14.586557 +0100s XNYS 01066536861TRLO1
100 84.53 20240510 18:56:33.354347 +0100s XNYS 01066538185TRLO1
100 84.52 20240510 15:42:05.187909 +0100s XNYS 01066424761TRLO1
100 84.52 20240510 18:54:27.430373 +0100s XNYS 01066537580TRLO1
100 84.52 20240510 18:59:00.417595 +0100s XNYS 01066538800TRLO1
100 84.51 20240510 14:40:12.933511 +0100s XNYS 01066358777TRLO1
100 84.51 20240510 14:41:03.307690 +0100s XNYS 01066359419TRLO1
100 84.51 20240510 18:34:30.818007 +0100s XNYS 01066530213TRLO1
100 84.51 20240510 18:43:38.842121 +0100s XNYS 01066533768TRLO1
100 84.51 20240510 18:50:52.717238 +0100s XNYS 01066536425TRLO1
100 84.51 20240510 18:59:57.441531 +0100s XNYS 01066539105TRLO1
100 84.5 20240510 14:54:33.285668 +0100s XNYS 01066373397TRLO1
100 84.5 20240510 15:56:09.433471 +0100s XNYS 01066438863TRLO1
100 84.5 20240510 16:45:23.031370 +0100s XNYS 01066485664TRLO1
100 84.5 20240510 16:46:17.927464 +0100s XNYS 01066486047TRLO1
100 84.5 20240510 18:44:08.789986 +0100s XNYS 01066533944TRLO1
100 84.5 20240510 18:45:09.589796 +0100s XNYS 01066534382TRLO1
100 84.5 20240510 18:50:29.982960 +0100s XNYS 01066536292TRLO1
100 84.5 20240510 18:53:32.326217 +0100s XNYS 01066537315TRLO1
100 84.5 20240510 18:57:01.097889 +0100s XNYS 01066538311TRLO1
100 84.49 20240510 14:40:15.033101 +0100s XNYS 01066358803TRLO1
100 84.49 20240510 14:46:56.547887 +0100s XNYS 01066365436TRLO1
100 84.49 20240510 15:54:46.797962 +0100s XNYS 01066437454TRLO1
100 84.49 20240510 18:44:09.315377 +0100s XNYS 01066533952TRLO1
100 84.49 20240510 18:47:53.357233 +0100s XNYS 01066535478TRLO1
100 84.48 20240510 14:38:56.696902 +0100s XNYS 01066357407TRLO1
100 84.48 20240510 14:56:09.470065 +0100s XNYS 01066375344TRLO1
100 84.48 20240510 19:00:45.590022 +0100s XNYS 01066539406TRLO1
100 84.48 20240510 19:00:54.226713 +0100s XNYS 01066539466TRLO1
100 84.48 20240510 19:08:32.066583 +0100s XNYS 01066541786TRLO1
100 84.48 20240510 19:08:51.008211 +0100s XNYS 01066541893TRLO1
100 84.47 20240510 14:54:08.478209 +0100s XNYS 01066372994TRLO1
100 84.47 20240510 16:48:11.446569 +0100s XNYS 01066487141TRLO1
100 84.47 20240510 18:46:45.552823 +0100s XNYS 01066534992TRLO1
100 84.47 20240510 19:01:00.174512 +0100s XNYS 01066539517TRLO1
100 84.47 20240510 19:12:20.488641 +0100s XNYS 01066543153TRLO1
100 84.46 20240510 14:53:26.835315 +0100s XNYS 01066372288TRLO1
100 84.46 20240510 14:55:49.695604 +0100s XNYS 01066374874TRLO1
17 84.46 20240510 16:46:50.915096 +0100s XNYS 01066486363TRLO1
100 84.46 20240510 18:47:09.061709 +0100s XNYS 01066535192TRLO1
100 84.46 20240510 18:49:58.408975 +0100s XNYS 01066536114TRLO1
100 84.46 20240510 19:11:38.005711 +0100s XNYS 01066542911TRLO1
100 84.45 20240510 15:55:15.797535 +0100s XNYS 01066438117TRLO1
100 84.45 20240510 16:48:22.813901 +0100s XNYS 01066487263TRLO1
100 84.45 20240510 19:12:21.937436 +0100s XNYS 01066543161TRLO1
83 84.44 20240510 16:46:52.442517 +0100s XNYS 01066486392TRLO1
100 84.44 20240510 19:09:15.427367 +0100s XNYS 01066542056TRLO1
100 84.43 20240510 18:49:21.140107 +0100s XNYS 01066535930TRLO1
100 84.43 20240510 19:02:56.826328 +0100s XNYS 01066540111TRLO1
100 84.42 20240510 14:51:06.031238 +0100s XNYS 01066369584TRLO1
100 84.42 20240510 14:53:33.230055 +0100s XNYS 01066372367TRLO1
100 84.42 20240510 19:07:47.371575 +0100s XNYS 01066541511TRLO1
100 84.42 20240510 19:12:22.340975 +0100s XNYS 01066543167TRLO1
100 84.41 20240510 19:04:59.394350 +0100s XNYS 01066540737TRLO1
100 84.41 20240510 19:07:14.029303 +0100s XNYS 01066541360TRLO1
100 84.41 20240510 19:07:43.645739 +0100s XNYS 01066541492TRLO1
100 84.4 20240510 19:14:01.688053 +0100s XNYS 01066543733TRLO1
100 84.39 20240510 14:33:56.329517 +0100s XNYS 01066352021TRLO1
100 84.38 20240510 19:01:55.487866 +0100s XNYS 01066539815TRLO1
100 84.38 20240510 19:03:26.052317 +0100s XNYS 01066540243TRLO1
100 84.38 20240510 19:14:10.928902 +0100s XNYS 01066543804TRLO1
100 84.37 20240510 19:14:49.566639 +0100s XNYS 01066544057TRLO1
100 84.35 20240510 14:34:55.589922 +0100s XNYS 01066353195TRLO1
100 84.35 20240510 14:56:12.938872 +0100s XNYS 01066375428TRLO1
100 84.35 20240510 19:15:43.764461 +0100s XNYS 01066544279TRLO1
100 84.33 20240510 14:52:04.456739 +0100s XNYS 01066370772TRLO1
100 84.33 20240510 19:16:38.481832 +0100s XNYS 01066544521TRLO1
100 84.32 20240510 14:51:34.495756 +0100s XNYS 01066370107TRLO1
100 84.31 20240510 19:26:54.440752 +0100s XNYS 01066547759TRLO1
100 84.29 20240510 19:17:41.621487 +0100s XNYS 01066544780TRLO1
100 84.29 20240510 19:18:15.967159 +0100s XNYS 01066544950TRLO1
100 84.29 20240510 19:21:23.447305 +0100s XNYS 01066545997TRLO1
100 84.29 20240510 19:23:26.913816 +0100s XNYS 01066546736TRLO1
100 84.29 20240510 19:24:00.826860 +0100s XNYS 01066546907TRLO1
100 84.28 20240510 14:33:41.227678 +0100s XNYS 01066351498TRLO1
94 84.28 20240510 14:59:48.644971 +0100s XNYS 01066379006TRLO1
100 84.28 20240510 19:25:01.280390 +0100s XNYS 01066547199TRLO1
100 84.27 20240510 14:56:51.856046 +0100s XNYS 01066375988TRLO1
6 84.25 20240510 14:59:48.657633 +0100s XNYS 01066379007TRLO1
100 84.25 20240510 19:19:56.048016 +0100s XNYS 01066545392TRLO1
100 84.24 20240510 14:34:36.067524 +0100s XNYS 01066352835TRLO1
100 84.24 20240510 15:00:02.014621 +0100s XNYS 01066379442TRLO1
100 84.24 20240510 19:27:21.373044 +0100s XNYS 01066547883TRLO1
100 84.23 20240510 14:34:09.835055 +0100s XNYS 01066352279TRLO1
100 84.23 20240510 19:20:10.059894 +0100s XNYS 01066545483TRLO1
100 84.22 20240510 14:59:12.409413 +0100s XNYS 01066378261TRLO1
100 84.22 20240510 19:27:50.525866 +0100s XNYS 01066547995TRLO1
100 84.22 20240510 19:28:30.720887 +0100s XNYS 01066548197TRLO1
100 84.21 20240510 19:28:46.733631 +0100s XNYS 01066548286TRLO1
100 84.19 20240510 14:34:26.036031 +0100s XNYS 01066352635TRLO1
100 84.19 20240510 19:28:56.252058 +0100s XNYS 01066548330TRLO1
100 84.18 20240510 14:58:35.830686 +0100s XNYS 01066377525TRLO1
100 84.17 20240510 14:33:27.322191 +0100s XNYS 01066351196TRLO1
100 84.16 20240510 15:19:49.983980 +0100s XNYS 01066401942TRLO1
100 84.16 20240510 15:37:08.409684 +0100s XNYS 01066420162TRLO1
100 84.16 20240510 19:29:05.303886 +0100s XNYS 01066548384TRLO1
100 84.15 20240510 14:57:16.911399 +0100s XNYS 01066376386TRLO1
100 84.15 20240510 14:57:51.493934 +0100s XNYS 01066376844TRLO1
100 84.15 20240510 20:30:10.262267 +0100s XNYS 01066573203TRLO1
100 84.14 20240510 20:27:47.316026 +0100s XNYS 01066571536TRLO1
29 84.14 20240510 20:27:51.402002 +0100s XNYS 01066571568TRLO1
71 84.14 20240510 20:28:02.444925 +0100s XNYS 01066571715TRLO1
100 84.14 20240510 20:28:31.196026 +0100s XNYS 01066572131TRLO1
92 84.13 20240510 15:19:38.755515 +0100s XNYS 01066401844TRLO1
100 84.13 20240510 19:30:03.526961 +0100s XNYS 01066548720TRLO1
100 84.12 20240510 14:58:34.667177 +0100s XNYS 01066377517TRLO1
100 84.12 20240510 20:03:07.020559 +0100s XNYS 01066560776TRLO1
100 84.12 20240510 20:30:13.436484 +0100s XNYS 01066573259TRLO1
100 84.12 20240510 20:30:32.030662 +0100s XNYS 01066573480TRLO1
100 84.12 20240510 20:37:15.550403 +0100s XNYS 01066578500TRLO1
100 84.11 20240510 20:03:39.494170 +0100s XNYS 01066560955TRLO1
100 84.11 20240510 20:27:09.263479 +0100s XNYS 01066571228TRLO1
100 84.1 20240510 15:37:08.712131 +0100s XNYS 01066420182TRLO1
100 84.1 20240510 19:30:30.666024 +0100s XNYS 01066548860TRLO1
100 84.1 20240510 20:01:52.487941 +0100s XNYS 01066560381TRLO1
100 84.1 20240510 20:02:35.288544 +0100s XNYS 01066560624TRLO1
100 84.1 20240510 20:04:46.089413 +0100s XNYS 01066561458TRLO1
100 84.1 20240510 20:04:58.592970 +0100s XNYS 01066561518TRLO1
100 84.1 20240510 20:26:12.380620 +0100s XNYS 01066570779TRLO1
100 84.1 20240510 20:26:15.970796 +0100s XNYS 01066570813TRLO1
100 84.09 20240510 15:15:49.588305 +0100s XNYS 01066397880TRLO1
100 84.09 20240510 19:33:44.472537 +0100s XNYS 01066550013TRLO1
100 84.09 20240510 20:22:11.983738 +0100s XNYS 01066568859TRLO1
100 84.08 20240510 15:00:28.226125 +0100s XNYS 01066380208TRLO1
100 84.08 20240510 15:15:03.491418 +0100s XNYS 01066396911TRLO1
100 84.08 20240510 15:15:56.459488 +0100s XNYS 01066397974TRLO1
100 84.08 20240510 15:26:33.062590 +0100s XNYS 01066409493TRLO1
100 84.08 20240510 20:00:04.411708 +0100s XNYS 01066559569TRLO1
100 84.08 20240510 20:00:17.787712 +0100s XNYS 01066559736TRLO1
100 84.08 20240510 20:08:13.995309 +0100s XNYS 01066562803TRLO1
100 84.08 20240510 20:09:08.115723 +0100s XNYS 01066563122TRLO1
100 84.08 20240510 20:37:32.208852 +0100s XNYS 01066578639TRLO1
100 84.07 20240510 15:28:16.227859 +0100s XNYS 01066411222TRLO1
5 84.07 20240510 15:36:06.462499 +0100s XNYS 01066419155TRLO1
95 84.07 20240510 15:36:06.487417 +0100s XNYS 01066419156TRLO1
50 84.07 20240510 19:33:28.528184 +0100s XNYS 01066549867TRLO1
21 84.07 20240510 20:23:33.016992 +0100s ALGO 01066569464TRLO1
679 84.07 20240510 20:23:33.032097 +0100s ALGO 01066569465TRLO1
300 84.07 20240510 20:23:33.044204 +0100s ALGO 01066569466TRLO1
100 84.07 20240510 20:23:34.012409 +0100s XNYS 01066569496TRLO1
100 84.07 20240510 20:34:09.288015 +0100s XNYS 01066576145TRLO1
100 84.07 20240510 20:36:03.881197 +0100s XNYS 01066577401TRLO1
100 84.06 20240510 15:17:10.151902 +0100s XNYS 01066399174TRLO1
100 84.06 20240510 15:17:23.443341 +0100s XNYS 01066399326TRLO1
100 84.06 20240510 15:28:06.625599 +0100s XNYS 01066411071TRLO1
100 84.06 20240510 15:37:45.523949 +0100s XNYS 01066420823TRLO1
100 84.06 20240510 15:39:41.946617 +0100s XNYS 01066422664TRLO1
100 84.06 20240510 19:45:56.952836 +0100s XNYS 01066554403TRLO1
100 84.06 20240510 19:58:13.878681 +0100s XNYS 01066558967TRLO1
100 84.06 20240510 19:58:43.914259 +0100s XNYS 01066559099TRLO1
100 84.06 20240510 19:59:05.704377 +0100s XNYS 01066559206TRLO1
100 84.06 20240510 20:01:19.031059 +0100s XNYS 01066560197TRLO1
100 84.06 20240510 20:06:59.083465 +0100s XNYS 01066562300TRLO1
100 84.06 20240510 20:09:43.976382 +0100s XNYS 01066563301TRLO1
100 84.06 20240510 20:22:13.212593 +0100s XNYS 01066568869TRLO1
100 84.06 20240510 20:23:58.020677 +0100s XNYS 01066569636TRLO1
100 84.06 20240510 20:25:17.165331 +0100s XNYS 01066570343TRLO1
100 84.06 20240510 20:35:16.873293 +0100s XNYS 01066576859TRLO1
78 84.05 20240510 15:01:11.822956 +0100s XNYS 01066381031TRLO1
100 84.05 20240510 15:17:00.777735 +0100s XNYS 01066399011TRLO1
100 84.05 20240510 15:20:27.848300 +0100s XNYS 01066402533TRLO1
100 84.05 20240510 15:23:31.631927 +0100s XNYS 01066406539TRLO1
100 84.05 20240510 19:46:55.449708 +0100s XNYS 01066554776TRLO1
100 84.05 20240510 20:10:27.112686 +0100s XNYS 01066563605TRLO1
100 84.05 20240510 20:24:00.717061 +0100s XNYS 01066569685TRLO1
100 84.05 20240510 20:40:21.329131 +0100s XNYS 01066580817TRLO1
2 84.04 20240510 15:01:08.646672 +0100s XNYS 01066380951TRLO1
100 84.04 20240510 15:14:20.643470 +0100s XNYS 01066396145TRLO1
100 84.04 20240510 15:18:54.596771 +0100s XNYS 01066400828TRLO1
100 84.04 20240510 15:22:32.160120 +0100s XNYS 01066405344TRLO1
100 84.04 20240510 19:42:19.541256 +0100s XNYS 01066553151TRLO1
100 84.04 20240510 19:43:05.234458 +0100s XNYS 01066553389TRLO1
100 84.04 20240510 19:44:36.065370 +0100s XNYS 01066553973TRLO1
100 84.04 20240510 19:47:27.486350 +0100s XNYS 01066554957TRLO1
100 84.04 20240510 19:50:27.701157 +0100s XNYS 01066556022TRLO1
100 84.04 20240510 19:51:12.604668 +0100s XNYS 01066556346TRLO1
100 84.04 20240510 19:51:19.132548 +0100s XNYS 01066556417TRLO1
100 84.04 20240510 20:10:29.248852 +0100s XNYS 01066563610TRLO1
100 84.04 20240510 20:20:42.962304 +0100s XNYS 01066568172TRLO1
100 84.04 20240510 20:21:05.001207 +0100s XNYS 01066568375TRLO1
100 84.04 20240510 20:24:14.311961 +0100s XNYS 01066569754TRLO1
100 84.04 20240510 20:24:43.360293 +0100s XNYS 01066570008TRLO1
8 84.03 20240510 15:19:20.323392 +0100s XNYS 01066401447TRLO1
100 84.03 20240510 15:28:33.299020 +0100s XNYS 01066411608TRLO1
100 84.03 20240510 15:29:25.011001 +0100s XNYS 01066412772TRLO1
100 84.03 20240510 15:30:05.305208 +0100s XNYS 01066413516TRLO1
100 84.03 20240510 19:35:28.005261 +0100s XNYS 01066550720TRLO1
100 84.03 20240510 19:53:04.633221 +0100s XNYS 01066557114TRLO1
100 84.03 20240510 19:56:50.830740 +0100s XNYS 01066558565TRLO1
100 84.03 20240510 20:05:49.059417 +0100s XNYS 01066561846TRLO1
100 84.03 20240510 20:06:20.488763 +0100s XNYS 01066562053TRLO1
100 84.03 20240510 20:14:02.776063 +0100s XNYS 01066565031TRLO1
100 84.02 20240510 15:04:35.358682 +0100s XNYS 01066385232TRLO1
100 84.02 20240510 15:13:53.278468 +0100s XNYS 01066395676TRLO1
100 84.02 20240510 15:18:55.846107 +0100s XNYS 01066400867TRLO1
100 84.02 20240510 15:23:32.046185 +0100s XNYS 01066406544TRLO1
100 84.02 20240510 15:28:34.920859 +0100s XNYS 01066411681TRLO1
100 84.02 20240510 15:30:06.954968 +0100s XNYS 01066413554TRLO1
99 84.02 20240510 19:31:54.156112 +0100s XNYS 01066549323TRLO1
1 84.02 20240510 19:32:11.052934 +0100s XNYS 01066549439TRLO1
100 84.02 20240510 19:34:20.472860 +0100s XNYS 01066550266TRLO1
100 84.02 20240510 19:45:39.225292 +0100s XNYS 01066554327TRLO1
100 84.02 20240510 19:56:54.969615 +0100s XNYS 01066558584TRLO1
100 84.02 20240510 20:14:12.631992 +0100s XNYS 01066565117TRLO1
200 84.02 20240510 20:21:06.236079 +0100s XNYS 01066568382TRLO1
100 84.02 20240510 20:31:44.229469 +0100s XNYS 01066574470TRLO1
100 84.01 20240510 15:21:11.091805 +0100s XNYS 01066403398TRLO1
13 84.01 20240510 15:38:20.083647 +0100s XNYS 01066421545TRLO1
87 84.01 20240510 15:38:30.575613 +0100s XNYS 01066421724TRLO1
100 84.01 20240510 19:32:50.628922 +0100s XNYS 01066549681TRLO1
50 84.01 20240510 19:32:55.160463 +0100s XNYS 01066549705TRLO1
100 84.01 20240510 19:36:52.364811 +0100s XNYS 01066551261TRLO1
100 84.01 20240510 19:43:26.069073 +0100s XNYS 01066553561TRLO1
100 84.01 20240510 19:49:23.263015 +0100s XNYS 01066555604TRLO1
100 84.01 20240510 19:53:13.619684 +0100s XNYS 01066557143TRLO1
100 84.01 20240510 19:53:56.593961 +0100s XNYS 01066557370TRLO1
100 84.01 20240510 20:14:16.232758 +0100s XNYS 01066565129TRLO1
100 84.01 20240510 20:14:59.740376 +0100s XNYS 01066565406TRLO1
100 84.01 20240510 20:15:10.487622 +0100s XNYS 01066565511TRLO1
100 84.01 20240510 20:16:18.806338 +0100s XNYS 01066565945TRLO1
19 84.01 20240510 20:42:01.710862 +0100s ALGO 01066582054TRLO1
181 84.01 20240510 20:42:01.727287 +0100s ALGO 01066582055TRLO1
100 84 20240510 15:04:13.330174 +0100s XNYS 01066384875TRLO1
100 84 20240510 15:30:08.706869 +0100s XNYS 01066413568TRLO1
100 84 20240510 15:38:57.453270 +0100s XNYS 01066422076TRLO1
100 84 20240510 19:36:39.264236 +0100s XNYS 01066551231TRLO1
100 84 20240510 19:49:47.299073 +0100s XNYS 01066555716TRLO1
100 84 20240510 19:55:12.252130 +0100s XNYS 01066557910TRLO1
100 84 20240510 20:17:14.780377 +0100s XNYS 01066566399TRLO1
100 84 20240510 20:18:58.187029 +0100s XNYS 01066567322TRLO1
100 84 20240510 20:32:11.600989 +0100s XNYS 01066574739TRLO1
100 84 20240510 20:33:01.694472 +0100s XNYS 01066575291TRLO1
100 84 20240510 20:38:17.227774 +0100s XNYS 01066579198TRLO1
20 83.99 20240510 15:01:00.494223 +0100s XNYS 01066380762TRLO1
100 83.99 20240510 15:22:16.617779 +0100s XNYS 01066405030TRLO1
100 83.99 20240510 15:24:03.851472 +0100s XNYS 01066407100TRLO1
100 83.99 20240510 15:39:07.660316 +0100s XNYS 01066422298TRLO1
100 83.99 20240510 19:55:38.515402 +0100s XNYS 01066558082TRLO1
100 83.99 20240510 20:17:28.356385 +0100s XNYS 01066566491TRLO1
100 83.99 20240510 20:17:41.319138 +0100s XNYS 01066566557TRLO1
11 83.98 20240510 14:33:06.386366 +0100s XNYS 01066350846TRLO1
100 83.98 20240510 15:13:49.690882 +0100s XNYS 01066395636TRLO1
100 83.98 20240510 15:17:48.144850 +0100s XNYS 01066399719TRLO1
100 83.98 20240510 20:12:04.253974 +0100s XNYS 01066564204TRLO1
100 83.98 20240510 20:13:13.676624 +0100s XNYS 01066564668TRLO1
100 83.97 20240510 15:03:21.823685 +0100s XNYS 01066383923TRLO1
100 83.97 20240510 15:05:13.095824 +0100s XNYS 01066385927TRLO1
100 83.97 20240510 15:25:40.197898 +0100s XNYS 01066408658TRLO1
100 83.97 20240510 15:35:34.796134 +0100s XNYS 01066418642TRLO1
100 83.97 20240510 19:40:09.537791 +0100s XNYS 01066552213TRLO1
100 83.96 20240510 15:03:46.420477 +0100s XNYS 01066384402TRLO1
100 83.96 20240510 15:21:48.979111 +0100s XNYS 01066404315TRLO1
100 83.96 20240510 15:35:35.677738 +0100s XNYS 01066418654TRLO1
100 83.96 20240510 19:40:13.301803 +0100s XNYS 01066552231TRLO1
89 83.95 20240510 14:33:08.667198 +0100s XNYS 01066350866TRLO1
100 83.95 20240510 15:05:35.217329 +0100s XNYS 01066386243TRLO1
100 83.95 20240510 19:40:14.245102 +0100s XNYS 01066552237TRLO1
100 83.94 20240510 14:30:59.993385 +0100s XNYS 01066348362TRLO1
100 83.94 20240510 15:01:18.716304 +0100s XNYS 01066381326TRLO1
100 83.93 20240510 15:30:47.622433 +0100s XNYS 01066414311TRLO1
100 83.93 20240510 19:41:08.019160 +0100s XNYS 01066552611TRLO1
100 83.91 20240510 15:31:10.490189 +0100s XNYS 01066414702TRLO1
100 83.91 20240510 19:41:22.956818 +0100s XNYS 01066552687TRLO1
100 83.9 20240510 15:31:19.385166 +0100s XNYS 01066414841TRLO1
100 83.89 20240510 15:06:21.490697 +0100s XNYS 01066386917TRLO1
100 83.89 20240510 15:32:02.495950 +0100s XNYS 01066415521TRLO1
100 83.89 20240510 15:34:54.755838 +0100s XNYS 01066418035TRLO1
50 83.88 20240510 15:07:03.687707 +0100s XNYS 01066387560TRLO1
50 83.88 20240510 15:07:13.820473 +0100s XNYS 01066387750TRLO1
100 83.88 20240510 15:34:37.260782 +0100s XNYS 01066417817TRLO1
100 83.87 20240510 14:33:00.949262 +0100s XNYS 01066350781TRLO1
100 83.86 20240510 15:07:36.828192 +0100s XNYS 01066388055TRLO1
100 83.86 20240510 15:13:26.251311 +0100s XNYS 01066395313TRLO1
100 83.85 20240510 15:10:00.585855 +0100s XNYS 01066390979TRLO1
100 83.85 20240510 15:10:26.835519 +0100s XNYS 01066391575TRLO1
67 83.85 20240510 15:12:04.218483 +0100s XNYS 01066393807TRLO1
100 83.85 20240510 15:12:35.511609 +0100s XNYS 01066394279TRLO1
10 83.84 20240510 15:01:40.780360 +0100s XNYS 01066381958TRLO1
90 83.84 20240510 15:01:49.007337 +0100s XNYS 01066382054TRLO1
100 83.84 20240510 15:09:23.163982 +0100s XNYS 01066390155TRLO1
33 83.84 20240510 15:11:46.334473 +0100s XNYS 01066393476TRLO1
100 83.83 20240510 15:11:04.017281 +0100s XNYS 01066392703TRLO1
100 83.83 20240510 15:13:47.712749 +0100s XNYS 01066395595TRLO1
100 83.81 20240510 15:32:12.966799 +0100s XNYS 01066415845TRLO1
100 83.79 20240510 15:11:07.093190 +0100s XNYS 01066392755TRLO1
100 83.78 20240510 15:02:08.439762 +0100s XNYS 01066382449TRLO1
100 83.78 20240510 15:09:13.965976 +0100s XNYS 01066389928TRLO1
100 83.77 20240510 15:11:45.778009 +0100s XNYS 01066393469TRLO1
200 83.76 20240510 15:03:01.260247 +0100s XNYS 01066383474TRLO1
100 83.75 20240510 15:07:41.915585 +0100s XNYS 01066388106TRLO1
100 83.75 20240510 15:32:48.974384 +0100s XNYS 01066416392TRLO1
100 83.72 20240510 15:08:01.521512 +0100s XNYS 01066388465TRLO1
100 83.69 20240510 15:33:11.740202 +0100s XNYS 01066416708TRLO1
100 83.64 20240510 14:32:43.052291 +0100s XNYS 01066350443TRLO1
100 83.62 20240510 14:31:26.209047 +0100s XNYS 01066348883TRLO1
100 83.58 20240510 14:31:53.488333 +0100s XNYS 01066349498TRLO1
100 83.48 20240510 14:31:57.380200 +0100s XNYS 01066349570TRLO1
82 83.46 20240510 14:32:03.486678 +0100s XNYS 01066349734TRLO1
18 83.4 20240510 14:32:07.424428 +0100s XNYS 01066349785TRLO1
100 83.33 20240510 14:32:24.446770 +0100s XNYS 01066350220TRLO1
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 POSQKQBDABKDPPDRecent 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