REG - CRH PLC - Transaction in Own Shares
14/05/2024 17:45
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:nRSN4305Oa&default-theme=true
RNS Number : 4305O CRH PLC 14 May 2024
14(th) May 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 13(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
56,199 $82.6959 $83.71 $81.99 NYSE - See attached schedule
3,201 $82.4882 $82.75 $82.08 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 685,927,764 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 13(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: 13(th) May 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
NYSE USD $82.6847 59,400
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 83.71 20240513 14:30:19.830831 +0100s XNYS 01066748623TRLO1
93 83.54 20240513 14:46:49.862368 +0100s XNYS 01066768604TRLO1
100 83.48 20240513 14:46:51.816166 +0100s XNYS 01066768648TRLO1
100 83.47 20240513 14:46:59.639149 +0100s XNYS 01066768788TRLO1
100 83.46 20240513 14:47:10.141470 +0100s XNYS 01066769040TRLO1
100 83.41 20240513 14:30:42.382056 +0100s XNYS 01066749462TRLO1
100 83.4 20240513 14:32:50.616215 +0100s XNYS 01066752059TRLO1
100 83.4 20240513 14:47:55.823796 +0100s XNYS 01066770057TRLO1
71 83.4 20240513 14:57:13.636855 +0100s XNYS 01066780071TRLO1
100 83.39 20240513 14:47:13.966252 +0100s XNYS 01066769107TRLO1
100 83.39 20240513 14:53:30.759634 +0100s XNYS 01066776378TRLO1
100 83.39 20240513 14:56:03.987173 +0100s XNYS 01066778983TRLO1
100 83.38 20240513 14:48:03.741291 +0100s XNYS 01066770204TRLO1
100 83.38 20240513 14:53:36.891317 +0100s XNYS 01066776453TRLO1
200 83.38 20240513 15:00:00.346135 +0100s XNYS 01066783552TRLO1
100 83.38 20240513 15:26:44.421895 +0100s XNYS 01066812985TRLO1
7 83.37 20240513 14:46:26.308647 +0100s XNYS 01066768136TRLO1
100 83.37 20240513 14:48:55.168319 +0100s XNYS 01066771206TRLO1
100 83.37 20240513 14:54:27.505553 +0100s XNYS 01066777410TRLO1
29 83.37 20240513 14:56:36.124313 +0100s XNYS 01066779439TRLO1
100 83.36 20240513 14:55:22.861664 +0100s XNYS 01066778334TRLO1
100 83.35 20240513 14:46:13.372718 +0100s XNYS 01066767839TRLO1
100 83.35 20240513 14:47:26.727924 +0100s XNYS 01066769309TRLO1
100 83.35 20240513 15:24:10.501586 +0100s XNYS 01066810327TRLO1
100 83.35 20240513 15:24:37.027576 +0100s XNYS 01066810716TRLO1
65 83.35 20240513 15:26:03.281513 +0100s XNYS 01066812405TRLO1
100 83.34 20240513 14:45:32.106184 +0100s XNYS 01066766875TRLO1
100 83.34 20240513 14:45:34.081587 +0100s XNYS 01066766944TRLO1
100 83.34 20240513 14:46:17.088564 +0100s XNYS 01066767895TRLO1
100 83.34 20240513 14:57:18.429537 +0100s XNYS 01066780117TRLO1
100 83.34 20240513 15:25:05.365926 +0100s XNYS 01066811233TRLO1
100 83.34 20240513 15:25:59.536265 +0100s XNYS 01066812323TRLO1
100 83.34 20240513 15:26:07.222856 +0100s XNYS 01066812467TRLO1
100 83.33 20240513 14:31:05.770107 +0100s XNYS 01066749896TRLO1
100 83.33 20240513 14:57:18.842810 +0100s XNYS 01066780125TRLO1
100 83.33 20240513 15:00:13.932946 +0100s XNYS 01066784023TRLO1
100 83.33 20240513 15:25:25.599543 +0100s XNYS 01066811825TRLO1
35 83.33 20240513 15:26:00.489407 +0100s XNYS 01066812348TRLO1
100 83.32 20240513 14:45:32.147480 +0100s XNYS 01066766876TRLO1
100 83.31 20240513 14:32:53.822908 +0100s XNYS 01066752143TRLO1
3 83.31 20240513 14:50:43.085334 +0100s XNYS 01066773291TRLO1
100 83.31 20240513 14:51:44.561392 +0100s XNYS 01066774448TRLO1
98 83.31 20240513 14:59:05.129451 +0100s XNYS 01066782259TRLO1
100 83.31 20240513 14:59:44.351681 +0100s XNYS 01066783028TRLO1
100 83.3 20240513 14:57:34.846534 +0100s XNYS 01066780395TRLO1
100 83.3 20240513 14:58:18.745979 +0100s XNYS 01066781216TRLO1
100 83.3 20240513 14:58:48.709449 +0100s XNYS 01066781894TRLO1
100 83.3 20240513 15:27:42.288708 +0100s XNYS 01066813791TRLO1
100 83.3 20240513 15:41:31.673343 +0100s XNYS 01066828768TRLO1
100 83.29 20240513 14:51:01.422298 +0100s XNYS 01066773676TRLO1
100 83.29 20240513 14:57:46.302033 +0100s XNYS 01066780639TRLO1
100 83.29 20240513 14:59:04.628751 +0100s XNYS 01066782233TRLO1
2 83.29 20240513 14:59:06.916296 +0100s XNYS 01066782353TRLO1
100 83.29 20240513 15:22:14.072488 +0100s XNYS 01066808503TRLO1
100 83.29 20240513 15:22:33.382016 +0100s XNYS 01066808735TRLO1
100 83.29 20240513 15:27:17.400433 +0100s XNYS 01066813541TRLO1
100 83.29 20240513 15:40:48.704375 +0100s XNYS 01066827993TRLO1
100 83.28 20240513 14:51:28.616647 +0100s XNYS 01066774144TRLO1
100 83.28 20240513 14:59:15.307945 +0100s XNYS 01066782532TRLO1
100 83.28 20240513 14:59:19.519264 +0100s XNYS 01066782602TRLO1
100 83.28 20240513 15:09:15.592163 +0100s XNYS 01066795315TRLO1
100 83.28 20240513 15:09:32.549411 +0100s XNYS 01066795639TRLO1
100 83.28 20240513 15:41:11.941991 +0100s XNYS 01066828490TRLO1
100 83.27 20240513 14:31:18.883032 +0100s XNYS 01066750158TRLO1
100 83.27 20240513 14:51:52.655751 +0100s XNYS 01066774566TRLO1
100 83.27 20240513 14:52:18.844206 +0100s XNYS 01066775005TRLO1
100 83.27 20240513 15:09:55.474619 +0100s XNYS 01066795883TRLO1
100 83.27 20240513 15:22:37.056939 +0100s XNYS 01066808782TRLO1
100 83.27 20240513 16:00:04.104169 +0100s XNYS 01066845414TRLO1
100 83.27 20240513 16:00:41.451411 +0100s XNYS 01066845998TRLO1
100 83.27 20240513 16:00:54.190616 +0100s XNYS 01066846218TRLO1
100 83.26 20240513 14:32:56.317792 +0100s XNYS 01066752189TRLO1
100 83.26 20240513 14:50:04.892492 +0100s XNYS 01066772507TRLO1
97 83.26 20240513 14:50:41.052490 +0100s XNYS 01066773256TRLO1
100 83.26 20240513 15:10:02.213401 +0100s XNYS 01066796025TRLO1
100 83.26 20240513 16:00:18.749462 +0100s XNYS 01066845642TRLO1
100 83.25 20240513 15:08:13.454104 +0100s XNYS 01066794273TRLO1
80 83.25 20240513 15:21:42.658574 +0100s XNYS 01066808038TRLO1
100 83.25 20240513 15:55:59.681193 +0100s XNYS 01066841552TRLO1
12 83.25 20240513 15:59:32.210893 +0100s XNYS 01066844717TRLO1
88 83.25 20240513 15:59:33.241992 +0100s XNYS 01066844730TRLO1
100 83.24 20240513 15:01:06.002721 +0100s XNYS 01066785268TRLO1
100 83.24 20240513 15:08:16.932216 +0100s XNYS 01066794337TRLO1
100 83.24 20240513 15:56:09.554344 +0100s XNYS 01066841705TRLO1
50 83.24 20240513 15:56:22.452463 +0100s XNYS 01066841882TRLO1
50 83.24 20240513 15:56:26.700449 +0100s XNYS 01066841916TRLO1
100 83.24 20240513 15:57:19.727785 +0100s XNYS 01066842725TRLO1
100 83.23 20240513 14:33:47.664483 +0100s XNYS 01066753289TRLO1
99 83.23 20240513 14:48:57.544555 +0100s XNYS 01066771225TRLO1
100 83.23 20240513 15:10:03.414753 +0100s XNYS 01066796063TRLO1
50 83.23 20240513 15:19:24.372578 +0100s XNYS 01066806026TRLO1
100 83.23 20240513 15:36:32.178374 +0100s XNYS 01066824072TRLO1
100 83.23 20240513 15:42:37.185009 +0100s XNYS 01066829610TRLO1
100 83.23 20240513 15:43:59.021628 +0100s XNYS 01066830742TRLO1
100 83.23 20240513 15:56:34.366554 +0100s XNYS 01066841989TRLO1
100 83.22 20240513 15:02:05.945758 +0100s XNYS 01066786846TRLO1
100 83.22 20240513 15:02:07.592077 +0100s XNYS 01066786866TRLO1
100 83.22 20240513 15:10:46.237396 +0100s XNYS 01066797074TRLO1
100 83.22 20240513 15:20:35.298589 +0100s XNYS 01066807229TRLO1
20 83.22 20240513 15:20:56.761986 +0100s XNYS 01066807415TRLO1
100 83.22 20240513 15:28:23.961432 +0100s XNYS 01066814270TRLO1
200 83.22 20240513 15:29:40.901720 +0100s XNYS 01066815405TRLO1
100 83.22 20240513 15:36:32.596775 +0100s XNYS 01066824076TRLO1
100 83.22 20240513 15:37:04.828388 +0100s XNYS 01066824524TRLO1
100 83.22 20240513 15:42:54.770783 +0100s XNYS 01066829856TRLO1
100 83.22 20240513 16:01:36.139599 +0100s XNYS 01066847028TRLO1
100 83.21 20240513 15:10:56.828915 +0100s XNYS 01066797242TRLO1
95 83.21 20240513 15:19:48.765163 +0100s XNYS 01066806377TRLO1
100 83.21 20240513 15:30:04.701298 +0100s XNYS 01066815769TRLO1
100 83.21 20240513 15:43:18.459838 +0100s XNYS 01066830192TRLO1
100 83.21 20240513 15:44:18.814047 +0100s XNYS 01066831070TRLO1
100 83.21 20240513 15:45:25.092203 +0100s XNYS 01066832085TRLO1
100 83.21 20240513 15:46:53.214931 +0100s XNYS 01066833564TRLO1
100 83.21 20240513 15:55:43.620109 +0100s XNYS 01066841325TRLO1
100 83.21 20240513 15:57:22.759241 +0100s XNYS 01066842739TRLO1
40 83.21 20240513 15:57:58.643406 +0100s XNYS 01066843207TRLO1
60 83.21 20240513 15:58:25.228629 +0100s XNYS 01066843638TRLO1
100 83.2 20240513 15:16:51.869709 +0100s XNYS 01066803341TRLO1
50 83.2 20240513 15:18:38.824586 +0100s XNYS 01066805157TRLO1
200 83.2 20240513 15:19:27.527768 +0100s XNYS 01066806093TRLO1
5 83.2 20240513 15:20:01.194179 +0100s XNYS 01066806617TRLO1
34 83.2 20240513 15:35:14.812311 +0100s XNYS 01066822914TRLO1
100 83.2 20240513 15:45:55.899063 +0100s XNYS 01066832561TRLO1
100 83.2 20240513 15:47:02.948971 +0100s XNYS 01066833763TRLO1
100 83.19 20240513 15:10:18.613344 +0100s XNYS 01066796495TRLO1
81 83.19 20240513 15:35:25.871167 +0100s XNYS 01066823054TRLO1
100 83.19 20240513 15:37:36.736064 +0100s XNYS 01066825058TRLO1
100 83.19 20240513 15:40:25.792908 +0100s XNYS 01066827620TRLO1
100 83.19 20240513 15:45:25.328896 +0100s XNYS 01066832086TRLO1
100 83.19 20240513 15:54:56.312202 +0100s XNYS 01066840522TRLO1
100 83.18 20240513 15:02:23.960114 +0100s XNYS 01066787235TRLO1
100 83.18 20240513 15:11:51.722758 +0100s XNYS 01066798241TRLO1
100 83.18 20240513 15:17:18.891088 +0100s XNYS 01066803832TRLO1
100 83.18 20240513 15:30:42.466312 +0100s XNYS 01066816423TRLO1
85 83.18 20240513 15:35:36.158727 +0100s XNYS 01066823205TRLO1
100 83.18 20240513 15:37:56.642572 +0100s XNYS 01066825364TRLO1
100 83.18 20240513 15:50:15.559550 +0100s XNYS 01066836671TRLO1
35 83.17 20240513 15:03:12.914970 +0100s XNYS 01066788216TRLO1
65 83.17 20240513 15:03:17.202554 +0100s XNYS 01066788285TRLO1
100 83.17 20240513 15:07:31.680838 +0100s XNYS 01066793629TRLO1
100 83.17 20240513 15:11:31.483534 +0100s XNYS 01066797895TRLO1
41 83.17 20240513 15:11:37.287812 +0100s XNYS 01066797993TRLO1
100 83.17 20240513 15:15:48.679451 +0100s XNYS 01066802345TRLO1
100 83.17 20240513 15:18:25.076726 +0100s XNYS 01066804911TRLO1
100 83.17 20240513 15:47:58.676660 +0100s XNYS 01066834631TRLO1
17 83.17 20240513 15:48:35.455633 +0100s XNYS 01066835280TRLO1
83 83.17 20240513 15:49:53.629310 +0100s XNYS 01066836401TRLO1
100 83.16 20240513 14:35:41.614177 +0100s XNYS 01066755749TRLO1
100 83.16 20240513 15:02:09.105583 +0100s XNYS 01066786892TRLO1
100 83.16 20240513 15:02:25.996047 +0100s XNYS 01066787294TRLO1
100 83.16 20240513 15:02:38.266882 +0100s XNYS 01066787509TRLO1
100 83.16 20240513 15:03:08.128120 +0100s XNYS 01066788107TRLO1
59 83.16 20240513 15:11:37.297436 +0100s XNYS 01066797995TRLO1
100 83.16 20240513 15:15:34.501849 +0100s XNYS 01066802054TRLO1
100 83.16 20240513 15:16:49.062078 +0100s XNYS 01066803303TRLO1
100 83.16 20240513 15:17:45.696045 +0100s XNYS 01066804252TRLO1
100 83.16 20240513 15:39:09.906206 +0100s XNYS 01066826484TRLO1
100 83.15 20240513 14:35:41.730019 +0100s XNYS 01066755750TRLO1
100 83.15 20240513 15:31:47.216351 +0100s XNYS 01066818925TRLO1
100 83.15 20240513 15:38:34.802136 +0100s XNYS 01066825898TRLO1
100 83.14 20240513 14:41:32.591398 +0100s XNYS 01066762257TRLO1
100 83.14 20240513 15:06:53.690382 +0100s XNYS 01066792709TRLO1
100 83.14 20240513 15:12:44.428740 +0100s XNYS 01066799444TRLO1
100 83.14 20240513 15:14:39.760316 +0100s XNYS 01066801238TRLO1
100 83.14 20240513 15:31:58.311083 +0100s XNYS 01066819193TRLO1
100 83.14 20240513 15:50:35.667077 +0100s XNYS 01066836910TRLO1
100 83.13 20240513 14:31:23.237320 +0100s XNYS 01066750207TRLO1
100 83.13 20240513 14:35:12.745398 +0100s XNYS 01066755316TRLO1
100 83.13 20240513 15:05:10.340715 +0100s XNYS 01066790497TRLO1
65 83.13 20240513 15:13:59.199332 +0100s XNYS 01066800541TRLO1
100 83.13 20240513 15:14:49.855696 +0100s XNYS 01066801408TRLO1
100 83.13 20240513 15:32:16.446147 +0100s XNYS 01066819642TRLO1
100 83.12 20240513 14:36:23.397575 +0100s XNYS 01066756678TRLO1
100 83.12 20240513 15:04:46.167528 +0100s XNYS 01066789885TRLO1
100 83.12 20240513 15:06:02.680124 +0100s XNYS 01066791493TRLO1
100 83.12 20240513 15:06:29.021432 +0100s XNYS 01066792281TRLO1
100 83.12 20240513 15:12:44.828944 +0100s XNYS 01066799447TRLO1
100 83.12 20240513 15:51:04.191563 +0100s XNYS 01066837355TRLO1
100 83.11 20240513 14:34:18.275627 +0100s XNYS 01066754049TRLO1
100 83.11 20240513 14:37:14.006418 +0100s XNYS 01066757598TRLO1
100 83.11 20240513 14:41:40.838653 +0100s XNYS 01066762363TRLO1
100 83.11 20240513 15:04:32.495071 +0100s XNYS 01066789717TRLO1
100 83.11 20240513 15:06:05.521423 +0100s XNYS 01066791540TRLO1
100 83.11 20240513 15:13:03.584153 +0100s XNYS 01066799704TRLO1
100 83.11 20240513 15:32:32.142809 +0100s XNYS 01066819990TRLO1
100 83.11 20240513 15:51:07.513983 +0100s XNYS 01066837409TRLO1
100 83.1 20240513 14:31:57.156468 +0100s XNYS 01066750798TRLO1
46 83.1 20240513 14:34:51.971683 +0100s XNYS 01066754871TRLO1
100 83.1 20240513 14:37:55.792229 +0100s XNYS 01066758368TRLO1
100 83.1 20240513 14:40:15.623018 +0100s XNYS 01066760851TRLO1
100 83.1 20240513 14:40:30.675104 +0100s XNYS 01066761129TRLO1
100 83.1 20240513 14:41:53.859841 +0100s XNYS 01066762572TRLO1
100 83.1 20240513 15:52:50.627575 +0100s XNYS 01066838747TRLO1
100 83.1 20240513 16:02:19.448285 +0100s XNYS 01066847561TRLO1
100 83.09 20240513 14:40:38.572346 +0100s XNYS 01066761301TRLO1
100 83.09 20240513 14:43:25.149545 +0100s XNYS 01066764489TRLO1
35 83.09 20240513 15:13:21.438406 +0100s XNYS 01066799995TRLO1
100 83.09 20240513 15:33:18.383694 +0100s XNYS 01066820888TRLO1
100 83.09 20240513 15:51:42.344483 +0100s XNYS 01066837864TRLO1
100 83.09 20240513 15:53:12.254408 +0100s XNYS 01066839031TRLO1
100 83.08 20240513 14:40:12.096496 +0100s XNYS 01066760763TRLO1
100 83.08 20240513 15:03:58.874082 +0100s XNYS 01066789114TRLO1
100 83.08 20240513 15:33:41.634976 +0100s XNYS 01066821380TRLO1
100 83.07 20240513 14:38:04.916651 +0100s XNYS 01066758480TRLO1
100 83.07 20240513 14:40:46.139231 +0100s XNYS 01066761459TRLO1
100 83.07 20240513 15:03:44.221412 +0100s XNYS 01066788892TRLO1
100 83.07 20240513 15:04:05.839930 +0100s XNYS 01066789259TRLO1
100 83.07 20240513 15:34:10.338006 +0100s XNYS 01066821918TRLO1
54 83.06 20240513 14:34:26.979936 +0100s XNYS 01066754207TRLO1
100 83.06 20240513 14:37:01.961076 +0100s XNYS 01066757295TRLO1
100 83.06 20240513 14:39:38.972014 +0100s XNYS 01066759890TRLO1
100 83.06 20240513 14:42:12.003154 +0100s XNYS 01066762874TRLO1
100 83.06 20240513 14:42:27.374195 +0100s XNYS 01066763183TRLO1
97 83.05 20240513 14:32:00.844153 +0100s XNYS 01066750877TRLO1
3 83.05 20240513 14:32:01.359013 +0100s XNYS 01066750882TRLO1
100 83.05 20240513 16:02:24.001539 +0100s XNYS 01066847637TRLO1
100 83.04 20240513 14:42:41.774077 +0100s XNYS 01066763373TRLO1
100 83.03 20240513 14:32:07.785018 +0100s XNYS 01066751053TRLO1
100 83.03 20240513 14:39:24.504936 +0100s XNYS 01066759633TRLO1
100 83.02 20240513 14:42:54.151361 +0100s XNYS 01066763579TRLO1
100 82.97 20240513 16:03:45.001701 +0100s XNYS 01066848830TRLO1
100 82.96 20240513 14:38:39.439715 +0100s XNYS 01066758882TRLO1
100 82.96 20240513 16:12:54.510134 +0100s XNYS 01066856741TRLO1
100 82.95 20240513 16:12:40.598274 +0100s XNYS 01066856524TRLO1
100 82.95 20240513 16:13:34.953305 +0100s XNYS 01066857407TRLO1
200 82.94 20240513 17:12:21.112305 +0100s XNYS 01066898419TRLO1
100 82.93 20240513 16:03:07.027054 +0100s XNYS 01066848301TRLO1
100 82.93 20240513 16:05:28.194580 +0100s XNYS 01066850738TRLO1
200 82.93 20240513 17:13:05.875525 +0100s XNYS 01066898762TRLO1
100 82.92 20240513 16:05:40.704359 +0100s XNYS 01066850861TRLO1
100 82.92 20240513 17:03:29.204933 +0100s XNYS 01066893604TRLO1
100 82.92 20240513 17:13:54.570825 +0100s XNYS 01066899118TRLO1
100 82.91 20240513 16:59:31.637040 +0100s XNYS 01066891512TRLO1
100 82.91 20240513 17:00:05.795841 +0100s XNYS 01066891912TRLO1
100 82.91 20240513 17:02:40.179113 +0100s XNYS 01066893186TRLO1
100 82.91 20240513 17:14:48.767029 +0100s XNYS 01066899668TRLO1
100 82.9 20240513 16:59:29.080553 +0100s XNYS 01066891486TRLO1
100 82.9 20240513 17:04:19.261393 +0100s XNYS 01066894036TRLO1
100 82.9 20240513 17:05:16.088190 +0100s XNYS 01066894511TRLO1
100 82.9 20240513 17:07:12.711280 +0100s XNYS 01066895694TRLO1
100 82.89 20240513 17:04:29.560659 +0100s XNYS 01066894109TRLO1
1 82.89 20240513 17:15:06.511235 +0100s XNYS 01066899961TRLO1
99 82.89 20240513 17:15:12.204341 +0100s XNYS 01066900017TRLO1
100 82.88 20240513 14:39:02.104882 +0100s XNYS 01066759141TRLO1
100 82.88 20240513 16:05:59.300538 +0100s XNYS 01066851028TRLO1
100 82.88 20240513 16:11:23.488999 +0100s XNYS 01066855548TRLO1
100 82.88 20240513 16:14:18.605843 +0100s XNYS 01066857904TRLO1
100 82.88 20240513 17:01:26.911915 +0100s XNYS 01066892620TRLO1
100 82.87 20240513 14:38:39.633537 +0100s XNYS 01066758883TRLO1
100 82.87 20240513 16:09:48.343813 +0100s XNYS 01066854087TRLO1
58 82.86 20240513 16:06:41.230184 +0100s XNYS 01066851527TRLO1
100 82.86 20240513 16:08:09.063073 +0100s XNYS 01066852769TRLO1
100 82.86 20240513 16:09:52.654951 +0100s XNYS 01066854157TRLO1
100 82.86 20240513 16:10:22.997293 +0100s XNYS 01066854663TRLO1
100 82.86 20240513 16:11:41.009473 +0100s XNYS 01066855791TRLO1
100 82.86 20240513 16:16:50.303215 +0100s XNYS 01066860083TRLO1
100 82.86 20240513 17:06:13.196286 +0100s XNYS 01066895036TRLO1
42 82.85 20240513 16:06:41.241811 +0100s XNYS 01066851528TRLO1
100 82.85 20240513 16:07:06.692790 +0100s XNYS 01066851968TRLO1
100 82.85 20240513 16:14:55.230938 +0100s XNYS 01066858270TRLO1
100 82.85 20240513 16:17:50.737981 +0100s XNYS 01066860927TRLO1
100 82.85 20240513 16:18:34.292265 +0100s XNYS 01066861551TRLO1
100 82.85 20240513 16:19:02.905956 +0100s XNYS 01066861934TRLO1
100 82.85 20240513 16:59:08.729598 +0100s XNYS 01066891335TRLO1
100 82.84 20240513 16:08:11.953778 +0100s XNYS 01066852793TRLO1
100 82.84 20240513 16:17:01.179044 +0100s XNYS 01066860245TRLO1
100 82.84 20240513 16:18:31.355689 +0100s XNYS 01066861508TRLO1
100 82.83 20240513 14:30:05.590121 +0100s XNYS 01066747958TRLO1
100 82.83 20240513 14:39:04.918458 +0100s XNYS 01066759188TRLO1
100 82.83 20240513 16:20:08.972800 +0100s XNYS 01066862987TRLO1
100 82.82 20240513 16:20:13.543230 +0100s XNYS 01066863076TRLO1
100 82.81 20240513 17:15:48.321663 +0100s XNYS 01066900426TRLO1
100 82.79 20240513 16:53:10.470422 +0100s XNYS 01066888288TRLO1
100 82.79 20240513 16:58:36.265681 +0100s XNYS 01066891056TRLO1
100 82.79 20240513 17:16:28.302360 +0100s XNYS 01066900934TRLO1
100 82.78 20240513 16:22:33.677059 +0100s XNYS 01066865462TRLO1
100 82.78 20240513 16:23:00.635976 +0100s XNYS 01066865969TRLO1
100 82.78 20240513 16:53:32.800227 +0100s XNYS 01066888410TRLO1
100 82.76 20240513 16:20:57.721692 +0100s XNYS 01066863997TRLO1
100 82.76 20240513 16:23:58.905500 +0100s XNYS 01066867060TRLO1
100 82.76 20240513 16:26:48.924286 +0100s XNYS 01066869497TRLO1
200 82.76 20240513 16:55:37.190191 +0100s XNYS 01066889329TRLO1
100 82.76 20240513 16:56:18.760213 +0100s XNYS 01066889673TRLO1
100 82.75 20240513 16:22:14.080936 +0100s XNYS 01066865128TRLO1
100 82.75 20240513 16:24:25.954382 +0100s XNYS 01066867515TRLO1
1 82.75 20240513 16:25:59.167944 +0100s ALGO 01066868915TRLO1
400 82.75 20240513 16:25:59.177361 +0100s ALGO 01066868916TRLO1
600 82.75 20240513 16:25:59.182325 +0100s ALGO 01066868917TRLO1
600 82.75 20240513 16:25:59.189338 +0100s ALGO 01066868918TRLO1
100 82.75 20240513 16:26:00.175866 +0100s XNYS 01066868946TRLO1
15 82.75 20240513 16:48:18.140002 +0100s XNYS 01066885889TRLO1
100 82.75 20240513 16:48:34.551518 +0100s XNYS 01066886011TRLO1
100 82.75 20240513 16:49:44.407596 +0100s XNYS 01066886474TRLO1
100 82.75 20240513 16:50:12.647157 +0100s XNYS 01066886750TRLO1
100 82.74 20240513 16:25:23.269226 +0100s XNYS 01066868397TRLO1
100 82.74 20240513 16:26:54.631287 +0100s XNYS 01066869558TRLO1
100 82.74 20240513 16:44:18.267775 +0100s XNYS 01066883874TRLO1
100 82.74 20240513 16:45:00.794952 +0100s XNYS 01066884268TRLO1
100 82.74 20240513 16:45:58.849696 +0100s XNYS 01066884689TRLO1
85 82.74 20240513 16:47:57.543834 +0100s XNYS 01066885698TRLO1
100 82.74 20240513 16:48:28.568527 +0100s XNYS 01066885979TRLO1
100 82.74 20240513 16:58:13.659216 +0100s XNYS 01066890848TRLO1
100 82.74 20240513 16:58:35.289066 +0100s XNYS 01066891043TRLO1
82 82.73 20240513 16:43:22.249000 +0100s XNYS 01066883273TRLO1
100 82.73 20240513 16:43:28.397206 +0100s XNYS 01066883328TRLO1
100 82.72 20240513 17:17:32.966796 +0100s XNYS 01066901571TRLO1
100 82.72 20240513 17:18:48.527892 +0100s XNYS 01066902189TRLO1
100 82.71 20240513 16:26:57.706231 +0100s XNYS 01066869574TRLO1
100 82.71 20240513 16:28:59.470871 +0100s XNYS 01066871381TRLO1
100 82.71 20240513 17:18:48.734593 +0100s XNYS 01066902191TRLO1
100 82.7 20240513 16:29:02.850448 +0100s XNYS 01066871533TRLO1
18 82.7 20240513 16:43:04.248025 +0100s XNYS 01066883109TRLO1
100 82.7 20240513 17:17:51.484162 +0100s XNYS 01066901666TRLO1
100 82.68 20240513 16:27:41.749369 +0100s XNYS 01066870331TRLO1
100 82.68 20240513 16:28:27.305381 +0100s XNYS 01066870953TRLO1
100 82.68 20240513 16:42:11.734768 +0100s XNYS 01066882346TRLO1
100 82.67 20240513 16:29:29.905101 +0100s XNYS 01066871989TRLO1
100 82.67 20240513 16:42:17.098885 +0100s XNYS 01066882386TRLO1
100 82.67 20240513 17:28:30.933975 +0100s XNYS 01066909113TRLO1
100 82.66 20240513 16:35:01.050565 +0100s XNYS 01066877501TRLO1
100 82.66 20240513 17:19:29.020091 +0100s XNYS 01066902578TRLO1
100 82.66 20240513 17:28:53.419273 +0100s XNYS 01066909339TRLO1
100 82.65 20240513 16:29:32.289574 +0100s XNYS 01066872290TRLO1
100 82.65 20240513 16:40:45.858773 +0100s XNYS 01066881660TRLO1
100 82.64 20240513 17:25:53.458328 +0100s XNYS 01066907137TRLO1
100 82.64 20240513 17:30:00.674020 +0100s XNYS 01066910198TRLO1
100 82.64 20240513 17:33:52.658466 +0100s XNYS 01066914624TRLO1
100 82.63 20240513 17:27:22.654102 +0100s XNYS 01066908376TRLO1
100 82.63 20240513 17:32:45.344190 +0100s XNYS 01066912683TRLO1
100 82.62 20240513 16:29:35.702302 +0100s XNYS 01066872369TRLO1
100 82.62 20240513 17:20:38.594200 +0100s XNYS 01066903294TRLO1
100 82.62 20240513 17:34:43.067916 +0100s XNYS 01066914926TRLO1
100 82.62 20240513 17:35:46.206179 +0100s XNYS 01066915377TRLO1
100 82.62 20240513 17:39:19.192818 +0100s XNYS 01066917256TRLO1
100 82.61 20240513 16:29:45.135379 +0100s XNYS 01066872647TRLO1
100 82.61 20240513 17:25:28.288799 +0100s XNYS 01066906891TRLO1
100 82.61 20240513 17:30:47.351979 +0100s XNYS 01066910728TRLO1
22 82.6 20240513 17:21:20.397638 +0100s XNYS 01066903755TRLO1
78 82.6 20240513 17:21:43.333449 +0100s XNYS 01066903977TRLO1
100 82.6 20240513 17:31:05.604162 +0100s XNYS 01066910946TRLO1
100 82.6 20240513 17:31:44.828643 +0100s XNYS 01066911336TRLO1
100 82.6 20240513 17:39:44.639711 +0100s XNYS 01066917421TRLO1
100 82.6 20240513 17:39:56.491591 +0100s XNYS 01066917556TRLO1
100 82.6 20240513 17:40:06.853246 +0100s XNYS 01066917704TRLO1
100 82.6 20240513 17:40:13.188782 +0100s XNYS 01066917752TRLO1
100 82.59 20240513 16:29:45.653514 +0100s XNYS 01066872663TRLO1
100 82.59 20240513 16:38:43.732237 +0100s XNYS 01066880806TRLO1
100 82.58 20240513 16:35:15.512114 +0100s XNYS 01066878352TRLO1
100 82.58 20240513 16:38:25.218489 +0100s XNYS 01066880707TRLO1
100 82.58 20240513 16:39:39.196146 +0100s XNYS 01066881062TRLO1
100 82.58 20240513 17:23:41.115338 +0100s XNYS 01066905432TRLO1
100 82.58 20240513 18:03:59.255552 +0100s XNYS 01066927847TRLO1
100 82.57 20240513 16:37:24.853007 +0100s XNYS 01066880230TRLO1
100 82.56 20240513 16:29:49.152761 +0100s XNYS 01066872730TRLO1
8 82.56 20240513 16:37:27.312491 +0100s XNYS 01066880270TRLO1
100 82.56 20240513 18:02:09.946597 +0100s XNYS 01066927057TRLO1
100 82.56 20240513 18:02:49.465378 +0100s XNYS 01066927304TRLO1
100 82.55 20240513 16:29:57.079246 +0100s XNYS 01066872941TRLO1
100 82.55 20240513 16:34:11.437952 +0100s XNYS 01066876746TRLO1
189 82.55 20240513 17:59:51.357351 +0100s XNYS 01066926068TRLO1
100 82.55 20240513 18:03:12.303744 +0100s XNYS 01066927482TRLO1
100 82.54 20240513 16:34:11.591598 +0100s XNYS 01066876747TRLO1
100 82.54 20240513 16:35:53.009912 +0100s XNYS 01066879400TRLO1
92 82.54 20240513 16:37:35.547890 +0100s XNYS 01066880360TRLO1
100 82.54 20240513 17:59:56.886817 +0100s XNYS 01066926095TRLO1
100 82.54 20240513 18:04:45.512037 +0100s XNYS 01066928151TRLO1
100 82.53 20240513 16:29:51.227021 +0100s XNYS 01066872775TRLO1
100 82.53 20240513 17:23:08.734469 +0100s XNYS 01066905069TRLO1
100 82.53 20240513 18:05:05.701310 +0100s XNYS 01066928310TRLO1
100 82.53 20240513 18:05:08.303481 +0100s XNYS 01066928322TRLO1
100 82.52 20240513 16:29:55.907369 +0100s XNYS 01066872916TRLO1
100 82.52 20240513 16:33:45.456104 +0100s XNYS 01066876528TRLO1
100 82.52 20240513 17:23:46.014364 +0100s XNYS 01066905467TRLO1
11 82.52 20240513 17:58:31.352903 +0100s XNYS 01066925422TRLO1
100 82.51 20240513 16:31:48.394230 +0100s XNYS 01066875221TRLO1
100 82.5 20240513 16:30:04.505780 +0100s XNYS 01066873213TRLO1
100 82.49 20240513 17:52:46.444340 +0100s XNYS 01066923208TRLO1
100 82.48 20240513 16:32:10.500212 +0100s XNYS 01066875584TRLO1
100 82.48 20240513 18:00:01.375291 +0100s XNYS 01066926155TRLO1
40 82.47 20240513 18:05:54.958140 +0100s XNYS 01066928642TRLO1
100 82.46 20240513 17:52:54.091232 +0100s XNYS 01066923251TRLO1
100 82.45 20240513 17:52:46.205659 +0100s XNYS 01066923206TRLO1
100 82.45 20240513 17:53:20.975529 +0100s XNYS 01066923462TRLO1
100 82.45 20240513 17:54:17.100165 +0100s XNYS 01066923746TRLO1
60 82.45 20240513 18:05:54.972342 +0100s XNYS 01066928643TRLO1
200 82.44 20240513 17:47:19.864566 +0100s XNYS 01066921070TRLO1
100 82.44 20240513 17:49:27.606534 +0100s XNYS 01066921940TRLO1
100 82.44 20240513 17:49:35.397030 +0100s XNYS 01066921991TRLO1
100 82.41 20240513 17:54:47.128552 +0100s XNYS 01066924041TRLO1
100 82.39 20240513 17:50:11.076008 +0100s XNYS 01066922166TRLO1
100 82.39 20240513 17:52:23.531356 +0100s XNYS 01066923075TRLO1
100 82.37 20240513 17:41:37.082352 +0100s XNYS 01066918376TRLO1
4 82.37 20240513 17:44:28.481573 +0100s XNYS 01066919664TRLO1
96 82.36 20240513 17:43:03.384931 +0100s XNYS 01066919089TRLO1
100 82.36 20240513 17:50:27.259650 +0100s XNYS 01066922268TRLO1
100 82.35 20240513 17:40:39.476080 +0100s XNYS 01066917905TRLO1
100 82.35 20240513 18:07:01.167670 +0100s XNYS 01066929306TRLO1
100 82.33 20240513 18:09:58.416637 +0100s XNYS 01066930592TRLO1
100 82.33 20240513 18:11:57.835723 +0100s XNYS 01066931674TRLO1
100 82.33 20240513 18:12:47.471611 +0100s XNYS 01066932016TRLO1
100 82.32 20240513 18:17:44.844422 +0100s XNYS 01066933989TRLO1
100 82.31 20240513 18:10:01.887624 +0100s XNYS 01066930646TRLO1
100 82.31 20240513 18:11:19.716572 +0100s XNYS 01066931438TRLO1
100 82.31 20240513 19:36:46.801528 +0100s XNYS 01066973334TRLO1
100 82.3 20240513 19:36:48.968351 +0100s XNYS 01066973371TRLO1
500 82.29 20240513 19:36:00.469957 +0100s ALGO 01066972990TRLO1
405 82.29 20240513 19:36:00.482521 +0100s ALGO 01066972991TRLO1
95 82.29 20240513 19:36:00.489181 +0100s ALGO 01066972992TRLO1
100 82.29 20240513 19:36:01.473599 +0100s XNYS 01066973000TRLO1
100 82.28 20240513 18:13:59.287439 +0100s XNYS 01066932426TRLO1
100 82.27 20240513 18:10:14.996728 +0100s XNYS 01066930806TRLO1
100 82.27 20240513 18:15:12.807025 +0100s XNYS 01066932940TRLO1
100 82.27 20240513 19:39:54.317818 +0100s XNYS 01066974592TRLO1
100 82.24 20240513 18:15:22.389643 +0100s XNYS 01066932993TRLO1
100 82.24 20240513 18:17:58.101069 +0100s XNYS 01066934079TRLO1
100 82.24 20240513 18:18:56.862916 +0100s XNYS 01066934464TRLO1
31 82.24 20240513 19:37:03.253275 +0100s XNYS 01066973468TRLO1
69 82.24 20240513 19:37:42.774897 +0100s XNYS 01066973685TRLO1
100 82.24 20240513 19:40:42.002155 +0100s XNYS 01066974961TRLO1
100 82.23 20240513 19:39:25.452483 +0100s XNYS 01066974353TRLO1
65 82.23 20240513 19:55:07.681288 +0100s XNYS 01066981895TRLO1
39 82.22 20240513 18:18:05.545257 +0100s XNYS 01066934133TRLO1
100 82.22 20240513 19:01:01.643675 +0100s XNYS 01066955916TRLO1
100 82.22 20240513 19:37:45.038926 +0100s XNYS 01066973701TRLO1
12 82.22 20240513 19:39:26.657070 +0100s XNYS 01066974359TRLO1
61 82.21 20240513 18:18:05.971474 +0100s XNYS 01066934135TRLO1
100 82.21 20240513 19:00:42.389494 +0100s XNYS 01066955732TRLO1
100 82.21 20240513 19:01:08.653163 +0100s XNYS 01066956013TRLO1
100 82.21 20240513 19:34:20.245653 +0100s XNYS 01066972271TRLO1
88 82.21 20240513 19:39:45.458153 +0100s XNYS 01066974481TRLO1
100 82.2 20240513 19:01:13.221225 +0100s XNYS 01066956067TRLO1
100 82.2 20240513 19:42:24.586049 +0100s XNYS 01066975771TRLO1
100 82.2 20240513 19:57:32.158938 +0100s XNYS 01066982781TRLO1
200 82.2 20240513 20:36:56.271094 +0100s ALGO 01067006768TRLO1
100 82.19 20240513 18:59:49.225988 +0100s XNYS 01066955236TRLO1
70 82.19 20240513 19:00:26.846991 +0100s XNYS 01066955573TRLO1
100 82.19 20240513 19:35:11.302927 +0100s XNYS 01066972634TRLO1
100 82.19 20240513 19:58:10.778374 +0100s XNYS 01066983091TRLO1
100 82.18 20240513 18:59:48.158551 +0100s XNYS 01066955225TRLO1
100 82.18 20240513 19:24:15.576260 +0100s XNYS 01066967922TRLO1
100 82.18 20240513 19:46:47.522015 +0100s XNYS 01066978114TRLO1
100 82.18 20240513 19:57:37.354861 +0100s XNYS 01066982815TRLO1
100 82.18 20240513 19:58:08.944698 +0100s XNYS 01066983075TRLO1
100 82.18 20240513 19:58:50.097161 +0100s XNYS 01066983364TRLO1
100 82.18 20240513 20:35:05.588269 +0100s XNYS 01067005309TRLO1
30 82.17 20240513 19:00:05.392709 +0100s XNYS 01066955384TRLO1
94 82.17 20240513 19:17:10.158623 +0100s XNYS 01066964500TRLO1
100 82.17 20240513 19:17:36.024401 +0100s XNYS 01066964735TRLO1
100 82.17 20240513 19:17:46.988331 +0100s XNYS 01066964849TRLO1
23 82.17 20240513 19:18:21.422328 +0100s XNYS 01066965091TRLO1
77 82.17 20240513 19:18:28.168558 +0100s XNYS 01066965167TRLO1
100 82.17 20240513 19:28:29.622828 +0100s XNYS 01066969750TRLO1
100 82.17 20240513 19:54:38.336552 +0100s XNYS 01066981644TRLO1
6 82.16 20240513 19:16:48.914968 +0100s XNYS 01066964334TRLO1
100 82.16 20240513 19:18:47.036083 +0100s XNYS 01066965274TRLO1
100 82.16 20240513 19:23:53.872313 +0100s XNYS 01066967749TRLO1
100 82.16 20240513 19:25:07.370782 +0100s XNYS 01066968314TRLO1
100 82.16 20240513 19:33:53.382547 +0100s XNYS 01066972061TRLO1
100 82.16 20240513 19:42:40.047607 +0100s XNYS 01066975877TRLO1
100 82.16 20240513 19:45:42.753701 +0100s XNYS 01066977388TRLO1
100 82.16 20240513 19:47:10.942143 +0100s XNYS 01066978257TRLO1
100 82.16 20240513 19:59:30.493890 +0100s XNYS 01066983732TRLO1
100 82.16 20240513 20:00:57.171552 +0100s XNYS 01066984477TRLO1
100 82.16 20240513 20:01:39.828403 +0100s XNYS 01066984859TRLO1
100 82.15 20240513 18:19:39.111731 +0100s XNYS 01066934808TRLO1
100 82.15 20240513 19:15:59.793902 +0100s XNYS 01066963910TRLO1
100 82.15 20240513 19:20:58.979922 +0100s XNYS 01066966294TRLO1
100 82.15 20240513 19:24:52.198275 +0100s XNYS 01066968151TRLO1
100 82.15 20240513 19:27:23.087135 +0100s XNYS 01066969329TRLO1
100 82.15 20240513 19:28:40.299456 +0100s XNYS 01066969829TRLO1
100 82.15 20240513 19:28:49.995680 +0100s XNYS 01066969882TRLO1
100 82.15 20240513 19:29:32.847295 +0100s XNYS 01066970228TRLO1
100 82.15 20240513 19:49:39.472998 +0100s XNYS 01066979387TRLO1
100 82.15 20240513 19:49:48.632744 +0100s XNYS 01066979544TRLO1
100 82.15 20240513 19:51:01.456195 +0100s XNYS 01066980027TRLO1
100 82.15 20240513 19:53:28.857650 +0100s XNYS 01066981170TRLO1
35 82.15 20240513 19:55:06.529023 +0100s XNYS 01066981876TRLO1
100 82.15 20240513 20:34:06.939211 +0100s XNYS 01067004643TRLO1
100 82.14 20240513 19:27:27.012558 +0100s XNYS 01066969361TRLO1
100 82.14 20240513 19:30:03.006008 +0100s XNYS 01066970395TRLO1
100 82.14 20240513 19:44:02.819895 +0100s XNYS 01066976633TRLO1
200 82.14 20240513 19:54:01.650861 +0100s XNYS 01066981432TRLO1
100 82.14 20240513 20:26:22.957768 +0100s XNYS 01066998558TRLO1
100 82.14 20240513 20:26:35.807642 +0100s XNYS 01066998723TRLO1
100 82.13 20240513 18:22:20.547269 +0100s XNYS 01066935854TRLO1
100 82.13 20240513 18:25:23.357667 +0100s XNYS 01066937057TRLO1
100 82.13 20240513 19:27:27.478332 +0100s XNYS 01066969363TRLO1
17 82.13 20240513 19:44:22.190677 +0100s XNYS 01066976885TRLO1
83 82.13 20240513 19:44:23.688876 +0100s XNYS 01066976905TRLO1
100 82.13 20240513 19:44:38.912195 +0100s XNYS 01066977004TRLO1
100 82.13 20240513 19:52:40.099459 +0100s XNYS 01066980811TRLO1
100 82.13 20240513 20:00:10.187636 +0100s XNYS 01066984081TRLO1
100 82.13 20240513 20:20:33.823498 +0100s XNYS 01066994580TRLO1
100 82.13 20240513 20:21:47.693420 +0100s XNYS 01066995511TRLO1
100 82.13 20240513 20:25:32.978848 +0100s XNYS 01066997922TRLO1
100 82.13 20240513 20:27:19.717914 +0100s XNYS 01066999360TRLO1
45 82.12 20240513 18:54:53.321163 +0100s XNYS 01066952353TRLO1
100 82.12 20240513 18:56:29.163780 +0100s XNYS 01066953286TRLO1
100 82.12 20240513 19:02:13.859087 +0100s XNYS 01066956624TRLO1
100 82.12 20240513 19:21:06.148868 +0100s XNYS 01066966366TRLO1
100 82.12 20240513 19:21:50.203979 +0100s XNYS 01066966782TRLO1
100 82.12 20240513 20:03:06.574199 +0100s XNYS 01066985595TRLO1
100 82.12 20240513 20:03:16.837291 +0100s XNYS 01066985647TRLO1
98 82.12 20240513 20:19:07.623381 +0100s XNYS 01066993691TRLO1
100 82.12 20240513 20:21:53.704597 +0100s XNYS 01066995595TRLO1
100 82.12 20240513 20:23:12.858835 +0100s XNYS 01066996479TRLO1
100 82.12 20240513 20:24:17.934146 +0100s XNYS 01066997129TRLO1
100 82.12 20240513 20:24:29.224041 +0100s XNYS 01066997225TRLO1
100 82.12 20240513 20:27:21.406881 +0100s XNYS 01066999407TRLO1
100 82.11 20240513 18:40:32.945358 +0100s XNYS 01066944078TRLO1
43 82.11 20240513 18:44:16.366662 +0100s XNYS 01066945720TRLO1
100 82.11 20240513 18:49:08.407577 +0100s XNYS 01066947926TRLO1
100 82.11 20240513 18:50:34.645422 +0100s XNYS 01066948499TRLO1
100 82.11 20240513 18:56:29.752181 +0100s XNYS 01066953290TRLO1
100 82.11 20240513 19:03:02.477302 +0100s XNYS 01066957059TRLO1
100 82.11 20240513 19:22:27.120647 +0100s XNYS 01066967009TRLO1
100 82.11 20240513 19:22:47.695020 +0100s XNYS 01066967187TRLO1
100 82.11 20240513 19:48:11.804110 +0100s XNYS 01066978840TRLO1
100 82.11 20240513 20:19:39.861550 +0100s XNYS 01066993985TRLO1
100 82.11 20240513 20:22:28.877062 +0100s XNYS 01066996004TRLO1
100 82.11 20240513 20:27:58.764957 +0100s XNYS 01066999950TRLO1
100 82.11 20240513 20:28:21.966029 +0100s XNYS 01067000231TRLO1
100 82.1 20240513 18:22:30.509551 +0100s XNYS 01066935907TRLO1
100 82.1 20240513 18:37:06.220879 +0100s XNYS 01066942458TRLO1
100 82.1 20240513 18:43:11.099595 +0100s XNYS 01066945240TRLO1
200 82.1 20240513 18:45:29.264799 +0100s XNYS 01066946281TRLO1
100 82.1 20240513 18:46:09.750951 +0100s XNYS 01066946605TRLO1
100 82.1 20240513 18:46:20.140135 +0100s XNYS 01066946676TRLO1
100 82.1 20240513 18:49:10.982722 +0100s XNYS 01066947942TRLO1
55 82.1 20240513 18:54:46.868928 +0100s XNYS 01066952260TRLO1
100 82.1 20240513 18:56:35.306227 +0100s XNYS 01066953387TRLO1
100 82.1 20240513 19:03:15.971986 +0100s XNYS 01066957166TRLO1
100 82.1 20240513 19:22:49.462530 +0100s XNYS 01066967213TRLO1
100 82.1 20240513 20:03:30.536126 +0100s XNYS 01066985735TRLO1
100 82.1 20240513 20:27:24.509021 +0100s XNYS 01066999516TRLO1
100 82.1 20240513 20:28:34.030805 +0100s XNYS 01067000332TRLO1
100 82.09 20240513 18:47:06.816914 +0100s XNYS 01066946999TRLO1
100 82.09 20240513 18:47:41.395088 +0100s XNYS 01066947225TRLO1
100 82.09 20240513 18:56:50.035158 +0100s XNYS 01066953542TRLO1
100 82.09 20240513 20:29:43.824630 +0100s XNYS 01067001057TRLO1
100 82.09 20240513 20:30:06.443542 +0100s XNYS 01067001416TRLO1
100 82.08 20240513 18:58:16.674986 +0100s XNYS 01066954288TRLO1
100 82.08 20240513 19:23:07.796671 +0100s XNYS 01066967471TRLO1
100 82.08 20240513 19:30:24.933939 +0100s XNYS 01066970561TRLO1
29 82.08 20240513 20:11:17.475955 +0100s XNYS 01066989013TRLO1
100 82.08 20240513 20:35:23.362594 +0100s XNYS 01067005557TRLO1
400 82.08 20240513 20:37:27.243354 +0100s ALGO 01067007203TRLO1
100 82.07 20240513 18:37:13.803671 +0100s XNYS 01066942504TRLO1
100 82.07 20240513 18:43:11.636152 +0100s XNYS 01066945248TRLO1
100 82.07 20240513 19:04:44.403331 +0100s XNYS 01066958050TRLO1
38 82.07 20240513 19:08:35.497309 +0100s XNYS 01066960221TRLO1
100 82.07 20240513 19:30:29.975915 +0100s XNYS 01066970612TRLO1
71 82.07 20240513 20:11:39.993492 +0100s XNYS 01066989162TRLO1
100 82.07 20240513 20:11:55.747716 +0100s XNYS 01066989252TRLO1
100 82.06 20240513 18:20:53.624941 +0100s XNYS 01066935294TRLO1
100 82.06 20240513 18:27:34.952614 +0100s XNYS 01066938041TRLO1
100 82.06 20240513 20:06:17.549065 +0100s XNYS 01066986944TRLO1
100 82.06 20240513 20:11:58.782336 +0100s XNYS 01066989278TRLO1
100 82.06 20240513 20:13:11.879966 +0100s XNYS 01066989855TRLO1
100 82.06 20240513 20:13:58.328929 +0100s XNYS 01066990149TRLO1
20 82.06 20240513 20:15:15.881921 +0100s XNYS 01066990877TRLO1
100 82.05 20240513 18:26:12.393589 +0100s XNYS 01066937450TRLO1
100 82.05 20240513 18:27:36.733198 +0100s XNYS 01066938065TRLO1
90 82.05 20240513 18:29:41.794406 +0100s XNYS 01066939071TRLO1
57 82.05 20240513 18:43:52.076858 +0100s XNYS 01066945512TRLO1
100 82.05 20240513 19:06:36.767167 +0100s XNYS 01066959169TRLO1
62 82.05 20240513 19:10:16.067260 +0100s XNYS 01066961129TRLO1
100 82.05 20240513 19:12:06.682212 +0100s XNYS 01066962059TRLO1
100 82.05 20240513 20:04:05.611397 +0100s XNYS 01066985996TRLO1
100 82.05 20240513 20:04:38.963137 +0100s XNYS 01066986243TRLO1
77 82.05 20240513 20:07:45.711608 +0100s XNYS 01066987616TRLO1
100 82.05 20240513 20:08:51.064863 +0100s XNYS 01066988000TRLO1
7 82.05 20240513 20:11:59.233558 +0100s XNYS 01066989282TRLO1
80 82.05 20240513 20:12:09.758671 +0100s XNYS 01066989361TRLO1
13 82.05 20240513 20:12:11.960010 +0100s XNYS 01066989385TRLO1
100 82.05 20240513 20:12:24.804143 +0100s XNYS 01066989480TRLO1
100 82.05 20240513 20:14:20.804120 +0100s XNYS 01066990357TRLO1
80 82.05 20240513 20:15:41.749628 +0100s XNYS 01066991139TRLO1
100 82.05 20240513 20:27:30.674296 +0100s XNYS 01066999627TRLO1
100 82.04 20240513 18:26:27.763515 +0100s XNYS 01066937542TRLO1
100 82.04 20240513 18:34:52.909679 +0100s XNYS 01066941374TRLO1
100 82.04 20240513 18:51:42.417025 +0100s XNYS 01066948938TRLO1
100 82.04 20240513 20:05:29.804470 +0100s XNYS 01066986620TRLO1
100 82.04 20240513 20:07:50.120286 +0100s XNYS 01066987643TRLO1
100 82.04 20240513 20:08:57.080255 +0100s XNYS 01066988047TRLO1
86 82.04 20240513 20:16:07.662131 +0100s XNYS 01066991396TRLO1
100 82.03 20240513 18:26:13.546520 +0100s XNYS 01066937455TRLO1
10 82.03 20240513 18:29:18.086926 +0100s XNYS 01066938832TRLO1
100 82.03 20240513 18:29:46.859010 +0100s XNYS 01066939123TRLO1
100 82.03 20240513 18:30:52.220410 +0100s XNYS 01066939678TRLO1
100 82.03 20240513 19:05:11.932355 +0100s XNYS 01066958450TRLO1
14 82.03 20240513 20:16:07.865995 +0100s XNYS 01066991404TRLO1
100 82.02 20240513 18:31:11.344238 +0100s XNYS 01066939847TRLO1
100 82.02 20240513 18:34:16.388676 +0100s XNYS 01066941165TRLO1
100 82.02 20240513 18:37:18.934810 +0100s XNYS 01066942539TRLO1
100 82.02 20240513 18:51:46.133355 +0100s XNYS 01066948976TRLO1
100 82.02 20240513 19:31:37.478307 +0100s XNYS 01066971177TRLO1
100 82.02 20240513 20:15:43.106756 +0100s XNYS 01066991150TRLO1
2 82.02 20240513 20:17:44.710348 +0100s XNYS 01066992461TRLO1
100 82.02 20240513 20:32:50.106634 +0100s XNYS 01067003652TRLO1
100 82.01 20240513 18:32:26.150581 +0100s XNYS 01066940486TRLO1
23 82.01 20240513 20:07:03.939467 +0100s XNYS 01066987295TRLO1
100 82.01 20240513 20:17:41.458445 +0100s XNYS 01066992440TRLO1
100 82 20240513 18:34:51.755792 +0100s XNYS 01066941360TRLO1
100 82 20240513 19:10:27.635273 +0100s XNYS 01066961212TRLO1
100 82 20240513 20:30:53.281146 +0100s XNYS 01067002022TRLO1
15 81.99 20240513 20:31:47.164068 +0100s XNYS 01067002673TRLO1
85 81.99 20240513 20:31:50.008594 +0100s XNYS 01067002700TRLO1
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 POSQKQBDABKDCPDRecent 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