REG - CRH PLC - Transaction in Own Shares
18/06/2024 09:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240618:nRSR8624Sa&default-theme=true
RNS Number : 8624S CRH PLC 18 June 2024
18(th) June 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 17(th) June 2024 it acquired the following
number of its ordinary shares (the "ordinary shares") in the United States
through CRH's broker HSBC Securities (USA) Inc. The ordinary shares acquired
(by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
63,000 $77.9471 $78.75 $76.99 See attached schedule
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300m in the period to 7(th) August 2024 following its announcement on
10(th) May 2024 and were effected by CRH's broker as part of the Programme
announced on 10(th) May 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 684,486,236 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,153,772 of its ordinary shares in
treasury, which represents 5.671% 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 17(th) June 2024 by HSBC Securities
(USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to
this announcement. This announcement is also being made for the purposes of
the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: HSBC Securities (USA) Inc.
US Broker code (CRD#): 19585
Time Zone: EST
Currency USD
Date of Transactions: 17(th) June 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $77.9471 63,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
85 78.75 20240617 19:41:55.880821 +0100s XNYS 01076628174TRLO1
3 78.75 20240617 19:42:24.459465 +0100s XNYS 01076628303TRLO1
97 78.74 20240617 19:42:26.498350 +0100s XNYS 01076628314TRLO1
100 78.74 20240617 19:44:07.732540 +0100s XNYS 01076628793TRLO1
100 78.74 20240617 19:44:51.719813 +0100s XNYS 01076628946TRLO1
100 78.74 20240617 19:45:20.144266 +0100s XNYS 01076629067TRLO1
2 78.74 20240617 20:21:07.008765 +0100s XNYS 01076639661TRLO1
98 78.74 20240617 20:21:09.439571 +0100s XNYS 01076639683TRLO1
100 78.73 20240617 20:21:17.526897 +0100s XNYS 01076639790TRLO1
100 78.73 20240617 20:23:02.743247 +0100s XNYS 01076640597TRLO1
100 78.73 20240617 20:25:57.448067 +0100s XNYS 01076642066TRLO1
100 78.72 20240617 19:09:52.804077 +0100s XNYS 01076620320TRLO1
100 78.72 20240617 19:42:33.512979 +0100s XNYS 01076628373TRLO1
100 78.72 20240617 19:45:43.702200 +0100s XNYS 01076629137TRLO1
73 78.72 20240617 20:25:58.455134 +0100s XNYS 01076642073TRLO1
3 78.71 20240617 19:41:32.542172 +0100s XNYS 01076628084TRLO1
11 78.71 20240617 19:43:20.765039 +0100s XNYS 01076628656TRLO1
35 78.71 20240617 19:43:28.612007 +0100s XNYS 01076628685TRLO1
100 78.71 20240617 19:46:48.497036 +0100s XNYS 01076629414TRLO1
7 78.71 20240617 20:21:49.213774 +0100s XNYS 01076639951TRLO1
5 78.71 20240617 20:21:59.237835 +0100s XNYS 01076640014TRLO1
88 78.71 20240617 20:22:01.787429 +0100s XNYS 01076640069TRLO1
100 78.71 20240617 20:22:14.629723 +0100s XNYS 01076640147TRLO1
1 78.71 20240617 20:24:02.627364 +0100s XNYS 01076641262TRLO1
99 78.71 20240617 20:24:25.994882 +0100s XNYS 01076641449TRLO1
98 78.71 20240617 20:33:46.060760 +0100s XNYS 01076647188TRLO1
100 78.7 20240617 19:08:55.076851 +0100s XNYS 01076619945TRLO1
100 78.7 20240617 19:09:19.824326 +0100s XNYS 01076620104TRLO1
100 78.7 20240617 19:10:33.244033 +0100s XNYS 01076620434TRLO1
21 78.7 20240617 19:24:24.542434 +0100s XNYS 01076623567TRLO1
100 78.7 20240617 19:24:43.288544 +0100s XNYS 01076623642TRLO1
12 78.7 20240617 19:41:07.867082 +0100s XNYS 01076627942TRLO1
100 78.7 20240617 19:42:40.443242 +0100s XNYS 01076628461TRLO1
54 78.7 20240617 19:43:15.014594 +0100s XNYS 01076628645TRLO1
100 78.7 20240617 20:03:04.886636 +0100s XNYS 01076633530TRLO1
24 78.7 20240617 20:14:17.888381 +0100s XNYS 01076637057TRLO1
100 78.7 20240617 20:14:26.174203 +0100s XNYS 01076637098TRLO1
1 78.7 20240617 20:17:22.200754 +0100s XNYS 01076638179TRLO1
99 78.7 20240617 20:17:24.083395 +0100s XNYS 01076638195TRLO1
2 78.7 20240617 20:17:26.706704 +0100s XNYS 01076638253TRLO1
98 78.7 20240617 20:17:28.259736 +0100s XNYS 01076638262TRLO1
100 78.7 20240617 20:18:03.271688 +0100s XNYS 01076638488TRLO1
100 78.7 20240617 20:20:02.706558 +0100s XNYS 01076639214TRLO1
27 78.7 20240617 20:26:03.764407 +0100s XNYS 01076642168TRLO1
100 78.7 20240617 20:27:00.395390 +0100s XNYS 01076642605TRLO1
100 78.7 20240617 20:28:04.366280 +0100s XNYS 01076643162TRLO1
3 78.7 20240617 20:28:19.930606 +0100s XNYS 01076643278TRLO1
97 78.7 20240617 20:28:37.296232 +0100s XNYS 01076643400TRLO1
2 78.7 20240617 20:33:45.043298 +0100s XNYS 01076647180TRLO1
100 78.7 20240617 20:33:47.463369 +0100s XNYS 01076647202TRLO1
11 78.69 20240617 19:08:16.385572 +0100s XNYS 01076619678TRLO1
89 78.69 20240617 19:08:17.694025 +0100s XNYS 01076619683TRLO1
100 78.69 20240617 19:11:22.236685 +0100s XNYS 01076620655TRLO1
79 78.69 20240617 19:24:14.914849 +0100s XNYS 01076623528TRLO1
90 78.69 20240617 19:37:56.962485 +0100s XNYS 01076627074TRLO1
100 78.69 20240617 19:38:04.826359 +0100s XNYS 01076627102TRLO1
100 78.69 20240617 19:42:36.646477 +0100s XNYS 01076628434TRLO1
50 78.69 20240617 19:48:18.358980 +0100s XNYS 01076629747TRLO1
50 78.69 20240617 19:48:18.370994 +0100s XNYS 01076629748TRLO1
100 78.69 20240617 19:51:37.282701 +0100s XNYS 01076630536TRLO1
136 78.69 20240617 20:10:37.046817 +0100s XNYS 01076635550TRLO1
200 78.69 20240617 20:14:55.137134 +0100s XNYS 01076637264TRLO1
100 78.69 20240617 20:22:16.519332 +0100s XNYS 01076640180TRLO1
100 78.69 20240617 20:24:46.611464 +0100s XNYS 01076641569TRLO1
100 78.69 20240617 20:28:54.828549 +0100s XNYS 01076643517TRLO1
100 78.69 20240617 20:29:42.614012 +0100s XNYS 01076644010TRLO1
100 78.69 20240617 20:29:50.853287 +0100s XNYS 01076644073TRLO1
100 78.68 20240617 19:23:38.189263 +0100s XNYS 01076623450TRLO1
100 78.68 20240617 19:26:58.584000 +0100s XNYS 01076624372TRLO1
100 78.68 20240617 19:27:02.315723 +0100s XNYS 01076624393TRLO1
100 78.68 20240617 19:32:16.246031 +0100s XNYS 01076625819TRLO1
41 78.68 20240617 19:48:45.855259 +0100s XNYS 01076629849TRLO1
59 78.68 20240617 19:49:18.698148 +0100s XNYS 01076629990TRLO1
100 78.68 20240617 19:49:21.082950 +0100s XNYS 01076630002TRLO1
100 78.68 20240617 19:51:26.515620 +0100s XNYS 01076630500TRLO1
164 78.68 20240617 20:11:25.270455 +0100s XNYS 01076635811TRLO1
100 78.68 20240617 20:14:56.679237 +0100s XNYS 01076637274TRLO1
100 78.68 20240617 20:29:54.134285 +0100s XNYS 01076644123TRLO1
100 78.67 20240617 19:22:35.262843 +0100s XNYS 01076623279TRLO1
100 78.67 20240617 19:25:07.219837 +0100s XNYS 01076623754TRLO1
100 78.67 20240617 19:31:55.763444 +0100s XNYS 01076625731TRLO1
97 78.67 20240617 19:35:33.419140 +0100s XNYS 01076626569TRLO1
100 78.67 20240617 19:35:52.646582 +0100s XNYS 01076626648TRLO1
4 78.67 20240617 19:37:53.804176 +0100s XNYS 01076627059TRLO1
100 78.67 20240617 19:40:10.649749 +0100s XNYS 01076627665TRLO1
100 78.67 20240617 19:50:33.217866 +0100s XNYS 01076630289TRLO1
100 78.67 20240617 19:51:47.929820 +0100s XNYS 01076630556TRLO1
100 78.67 20240617 19:52:28.480328 +0100s XNYS 01076630696TRLO1
100 78.67 20240617 19:53:26.523848 +0100s XNYS 01076630997TRLO1
100 78.67 20240617 19:53:48.824379 +0100s XNYS 01076631122TRLO1
100 78.67 20240617 20:04:06.278822 +0100s XNYS 01076633775TRLO1
100 78.67 20240617 20:04:44.134287 +0100s XNYS 01076633917TRLO1
100 78.67 20240617 20:18:58.039209 +0100s XNYS 01076638829TRLO1
100 78.67 20240617 20:29:55.135023 +0100s XNYS 01076644133TRLO1
95 78.66 20240617 19:07:55.872924 +0100s XNYS 01076619532TRLO1
100 78.66 20240617 19:21:15.112908 +0100s XNYS 01076622989TRLO1
100 78.66 20240617 19:31:05.548235 +0100s XNYS 01076625444TRLO1
100 78.66 20240617 19:32:19.617019 +0100s XNYS 01076625849TRLO1
100 78.66 20240617 19:36:06.988590 +0100s XNYS 01076626713TRLO1
100 78.66 20240617 19:38:38.911613 +0100s XNYS 01076627253TRLO1
100 78.66 20240617 19:47:21.119005 +0100s XNYS 01076629576TRLO1
100 78.66 20240617 19:50:54.221293 +0100s XNYS 01076630408TRLO1
100 78.66 20240617 19:50:57.419575 +0100s XNYS 01076630415TRLO1
100 78.66 20240617 19:53:28.264369 +0100s XNYS 01076631027TRLO1
100 78.66 20240617 19:54:58.953576 +0100s XNYS 01076631420TRLO1
100 78.66 20240617 20:04:50.447427 +0100s XNYS 01076633938TRLO1
200 78.66 20240617 20:10:30.424606 +0100s XNYS 01076635519TRLO1
76 78.66 20240617 20:13:46.303556 +0100s XNYS 01076636889TRLO1
100 78.66 20240617 20:19:01.058947 +0100s XNYS 01076638865TRLO1
100 78.66 20240617 20:29:56.845211 +0100s XNYS 01076644149TRLO1
38 78.66 20240617 20:30:17.551566 +0100s XNYS 01076644461TRLO1
62 78.66 20240617 20:30:20.876739 +0100s XNYS 01076644498TRLO1
95 78.66 20240617 20:31:58.254918 +0100s XNYS 01076645888TRLO1
100 78.66 20240617 20:35:03.136663 +0100s XNYS 01076648019TRLO1
99 78.66 20240617 20:37:16.553840 +0100s XNYS 01076649556TRLO1
3 78.65 20240617 19:34:38.768525 +0100s XNYS 01076626416TRLO1
100 78.65 20240617 19:37:02.976905 +0100s XNYS 01076626898TRLO1
100 78.65 20240617 20:01:09.421039 +0100s XNYS 01076633030TRLO1
100 78.65 20240617 20:01:22.903337 +0100s XNYS 01076633116TRLO1
100 78.65 20240617 20:02:22.844043 +0100s XNYS 01076633397TRLO1
100 78.65 20240617 20:09:03.143147 +0100s XNYS 01076635110TRLO1
7 78.65 20240617 20:11:41.256417 +0100s XNYS 01076635871TRLO1
93 78.65 20240617 20:11:51.558819 +0100s XNYS 01076635907TRLO1
100 78.65 20240617 20:12:14.768183 +0100s XNYS 01076636068TRLO1
100 78.65 20240617 20:32:07.740559 +0100s XNYS 01076646071TRLO1
101 78.65 20240617 20:37:11.155897 +0100s XNYS 01076649533TRLO1
100 78.64 20240617 19:06:43.635712 +0100s XNYS 01076619178TRLO1
5 78.64 20240617 19:07:19.503953 +0100s XNYS 01076619377TRLO1
100 78.64 20240617 19:21:35.182402 +0100s XNYS 01076623090TRLO1
100 78.64 20240617 19:25:59.999368 +0100s XNYS 01076624034TRLO1
13 78.64 20240617 19:29:43.284566 +0100s XNYS 01076625028TRLO1
87 78.64 20240617 19:29:50.141120 +0100s XNYS 01076625054TRLO1
100 78.64 20240617 19:31:06.229243 +0100s XNYS 01076625465TRLO1
100 78.64 20240617 19:34:15.164267 +0100s XNYS 01076626306TRLO1
6 78.64 20240617 19:37:49.275136 +0100s XNYS 01076627041TRLO1
99 78.64 20240617 19:55:03.409269 +0100s XNYS 01076631435TRLO1
100 78.64 20240617 19:56:33.471958 +0100s XNYS 01076631835TRLO1
100 78.64 20240617 19:56:47.255862 +0100s XNYS 01076631884TRLO1
100 78.64 20240617 19:56:51.272504 +0100s XNYS 01076631895TRLO1
90 78.64 20240617 20:02:02.131086 +0100s XNYS 01076633305TRLO1
10 78.64 20240617 20:02:18.436332 +0100s XNYS 01076633380TRLO1
100 78.64 20240617 20:08:06.898619 +0100s XNYS 01076634850TRLO1
100 78.64 20240617 20:19:03.605047 +0100s XNYS 01076638879TRLO1
100 78.64 20240617 20:30:32.188824 +0100s XNYS 01076644613TRLO1
4 78.64 20240617 20:31:17.249210 +0100s XNYS 01076645224TRLO1
100 78.64 20240617 20:32:16.343983 +0100s XNYS 01076646202TRLO1
100 78.64 20240617 20:36:07.558139 +0100s XNYS 01076648770TRLO1
100 78.63 20240617 19:15:35.443740 +0100s XNYS 01076621884TRLO1
100 78.63 20240617 19:17:01.212915 +0100s XNYS 01076622143TRLO1
50 78.63 20240617 19:33:07.419820 +0100s XNYS 01076626031TRLO1
100 78.63 20240617 19:33:22.152765 +0100s XNYS 01076626099TRLO1
100 78.63 20240617 19:56:05.047643 +0100s XNYS 01076631711TRLO1
100 78.63 20240617 19:56:11.407175 +0100s XNYS 01076631735TRLO1
100 78.63 20240617 19:57:08.761734 +0100s XNYS 01076632004TRLO1
100 78.63 20240617 19:57:46.940210 +0100s XNYS 01076632139TRLO1
50 78.62 20240617 19:33:00.591601 +0100s XNYS 01076626013TRLO1
401 78.62 20240617 19:56:01.374222 +0100s XNYS 01076631678TRLO1
100 78.62 20240617 19:59:35.893554 +0100s XNYS 01076632630TRLO1
100 78.62 20240617 20:05:48.213056 +0100s XNYS 01076634173TRLO1
80 78.62 20240617 20:07:35.595296 +0100s XNYS 01076634688TRLO1
2 78.62 20240617 20:07:40.092955 +0100s XNYS 01076634705TRLO1
1 78.62 20240617 20:07:41.096206 +0100s XNYS 01076634713TRLO1
1 78.62 20240617 20:07:44.089701 +0100s XNYS 01076634731TRLO1
7 78.62 20240617 20:07:45.732169 +0100s XNYS 01076634760TRLO1
89 78.62 20240617 20:07:57.170479 +0100s XNYS 01076634818TRLO1
100 78.62 20240617 20:15:50.105777 +0100s XNYS 01076637616TRLO1
1 78.62 20240617 20:31:10.512385 +0100s XNYS 01076645036TRLO1
100 78.62 20240617 20:35:13.672881 +0100s XNYS 01076648250TRLO1
100 78.61 20240617 19:04:49.224770 +0100s XNYS 01076618787TRLO1
100 78.61 20240617 19:06:07.037747 +0100s XNYS 01076619044TRLO1
100 78.61 20240617 19:17:01.886306 +0100s XNYS 01076622145TRLO1
47 78.61 20240617 19:20:06.107923 +0100s XNYS 01076622764TRLO1
53 78.61 20240617 19:20:07.002558 +0100s XNYS 01076622766TRLO1
100 78.61 20240617 19:27:40.143966 +0100s XNYS 01076624553TRLO1
100 78.61 20240617 20:00:05.259530 +0100s XNYS 01076632759TRLO1
75 78.6 20240617 19:04:07.911354 +0100s XNYS 01076618559TRLO1
100 78.6 20240617 19:12:15.874563 +0100s XNYS 01076621113TRLO1
100 78.6 20240617 19:28:20.173672 +0100s XNYS 01076624689TRLO1
100 78.6 20240617 19:59:09.559681 +0100s XNYS 01076632475TRLO1
100 78.6 20240617 20:06:00.749001 +0100s XNYS 01076634284TRLO1
20 78.6 20240617 20:06:59.213542 +0100s XNYS 01076634568TRLO1
25 78.59 20240617 19:03:25.357665 +0100s XNYS 01076618349TRLO1
100 78.59 20240617 19:18:18.438968 +0100s XNYS 01076622397TRLO1
100 78.59 20240617 19:18:50.067065 +0100s XNYS 01076622542TRLO1
31 78.58 20240617 19:04:53.380794 +0100s XNYS 01076618803TRLO1
69 78.58 20240617 19:05:22.441733 +0100s XNYS 01076618906TRLO1
100 78.58 20240617 19:05:25.534053 +0100s XNYS 01076618916TRLO1
100 78.58 20240617 19:05:40.799016 +0100s XNYS 01076618970TRLO1
6 78.58 20240617 19:13:07.768105 +0100s XNYS 01076621218TRLO1
94 78.58 20240617 19:13:14.173541 +0100s XNYS 01076621236TRLO1
100 78.58 20240617 19:19:40.616774 +0100s XNYS 01076622702TRLO1
100 78.58 20240617 19:58:00.315211 +0100s XNYS 01076632184TRLO1
100 78.58 20240617 19:58:10.371342 +0100s XNYS 01076632221TRLO1
100 78.57 20240617 19:13:27.368749 +0100s XNYS 01076621295TRLO1
100 78.57 20240617 19:14:31.507028 +0100s XNYS 01076621510TRLO1
100 78.57 20240617 19:17:30.331966 +0100s XNYS 01076622218TRLO1
100 78.57 20240617 19:58:29.360706 +0100s XNYS 01076632283TRLO1
100 78.56 20240617 19:14:47.787759 +0100s XNYS 01076621644TRLO1
13 78.54 20240617 19:01:48.997085 +0100s XNYS 01076617878TRLO1
100 78.53 20240617 18:54:04.899879 +0100s XNYS 01076615956TRLO1
100 78.53 20240617 19:00:38.733276 +0100s XNYS 01076617487TRLO1
200 78.53 20240617 19:00:54.105037 +0100s XNYS 01076617542TRLO1
100 78.53 20240617 19:01:50.323734 +0100s XNYS 01076617879TRLO1
87 78.52 20240617 19:01:27.013136 +0100s XNYS 01076617747TRLO1
400 78.46 20240617 18:53:15.626087 +0100s XNYS 01076615751TRLO1
100 78.46 20240617 18:54:51.055669 +0100s XNYS 01076616270TRLO1
100 78.45 20240617 18:40:03.577561 +0100s XNYS 01076612947TRLO1
100 78.45 20240617 18:56:32.079886 +0100s XNYS 01076616684TRLO1
100 78.44 20240617 18:32:55.753356 +0100s XNYS 01076610980TRLO1
100 78.44 20240617 18:55:30.506469 +0100s XNYS 01076616427TRLO1
100 78.44 20240617 18:59:28.704835 +0100s XNYS 01076617122TRLO1
94 78.43 20240617 18:32:55.765765 +0100s XNYS 01076610981TRLO1
200 78.43 20240617 18:38:59.994863 +0100s XNYS 01076612670TRLO1
100 78.43 20240617 18:40:17.575625 +0100s XNYS 01076612985TRLO1
100 78.43 20240617 18:57:04.424217 +0100s XNYS 01076616757TRLO1
100 78.43 20240617 18:59:19.129120 +0100s XNYS 01076617083TRLO1
1 78.42 20240617 18:32:54.623432 +0100s XNYS 01076610972TRLO1
200 78.42 20240617 18:35:42.239420 +0100s XNYS 01076611864TRLO1
100 78.42 20240617 18:41:11.687422 +0100s XNYS 01076613117TRLO1
100 78.42 20240617 18:41:37.523517 +0100s XNYS 01076613202TRLO1
9 78.41 20240617 17:53:26.663043 +0100s XNYS 01076602219TRLO1
100 78.41 20240617 18:37:34.446607 +0100s XNYS 01076612288TRLO1
100 78.41 20240617 18:43:04.207223 +0100s XNYS 01076613467TRLO1
100 78.4 20240617 17:53:33.250360 +0100s XNYS 01076602250TRLO1
100 78.4 20240617 18:32:57.100777 +0100s XNYS 01076610987TRLO1
100 78.4 20240617 18:33:07.062926 +0100s XNYS 01076611046TRLO1
100 78.4 20240617 18:34:55.783591 +0100s XNYS 01076611543TRLO1
100 78.39 20240617 18:33:14.937605 +0100s XNYS 01076611079TRLO1
100 78.39 20240617 18:36:33.129162 +0100s XNYS 01076612127TRLO1
200 78.38 20240617 17:52:51.407278 +0100s XNYS 01076602133TRLO1
91 78.38 20240617 17:53:02.924959 +0100s XNYS 01076602159TRLO1
100 78.38 20240617 17:54:26.716671 +0100s XNYS 01076602396TRLO1
100 78.38 20240617 18:44:36.935082 +0100s XNYS 01076613759TRLO1
100 78.38 20240617 18:46:20.023214 +0100s XNYS 01076614084TRLO1
100 78.38 20240617 18:47:30.320180 +0100s XNYS 01076614311TRLO1
100 78.38 20240617 18:48:05.750250 +0100s XNYS 01076614500TRLO1
100 78.38 20240617 18:52:11.294432 +0100s XNYS 01076615424TRLO1
100 78.37 20240617 18:43:30.443414 +0100s XNYS 01076613530TRLO1
100 78.37 20240617 18:45:17.992750 +0100s XNYS 01076613883TRLO1
100 78.37 20240617 18:48:10.990528 +0100s XNYS 01076614511TRLO1
100 78.36 20240617 18:48:28.881249 +0100s XNYS 01076614571TRLO1
100 78.35 20240617 17:50:36.991772 +0100s XNYS 01076601618TRLO1
13 78.35 20240617 18:16:25.782153 +0100s XNYS 01076607292TRLO1
87 78.35 20240617 18:16:27.360573 +0100s XNYS 01076607298TRLO1
100 78.35 20240617 18:17:14.107777 +0100s XNYS 01076607511TRLO1
5 78.35 20240617 18:32:17.603252 +0100s XNYS 01076610764TRLO1
100 78.34 20240617 17:59:20.700021 +0100s XNYS 01076603366TRLO1
200 78.34 20240617 18:14:00.694518 +0100s XNYS 01076606800TRLO1
100 78.34 20240617 18:15:10.106236 +0100s XNYS 01076607020TRLO1
100 78.34 20240617 18:17:25.580535 +0100s XNYS 01076607565TRLO1
100 78.34 20240617 18:19:36.383009 +0100s XNYS 01076608141TRLO1
100 78.34 20240617 18:19:54.158586 +0100s XNYS 01076608167TRLO1
100 78.34 20240617 18:20:02.299251 +0100s XNYS 01076608192TRLO1
1 78.34 20240617 18:20:30.821861 +0100s XNYS 01076608237TRLO1
3 78.34 20240617 18:20:34.884505 +0100s XNYS 01076608255TRLO1
96 78.34 20240617 18:20:38.614370 +0100s XNYS 01076608261TRLO1
100 78.34 20240617 18:21:24.683354 +0100s XNYS 01076608370TRLO1
100 78.34 20240617 18:21:46.499289 +0100s XNYS 01076608446TRLO1
180 78.34 20240617 18:31:21.199143 +0100s XNYS 01076610586TRLO1
100 78.33 20240617 17:55:08.700116 +0100s XNYS 01076602562TRLO1
100 78.33 20240617 17:59:28.914736 +0100s XNYS 01076603402TRLO1
200 78.33 20240617 18:12:35.635229 +0100s XNYS 01076606526TRLO1
100 78.33 20240617 18:22:30.019351 +0100s XNYS 01076608631TRLO1
100 78.33 20240617 18:48:51.166616 +0100s XNYS 01076614659TRLO1
100 78.32 20240617 17:47:31.003506 +0100s XNYS 01076600936TRLO1
100 78.32 20240617 17:48:02.104175 +0100s XNYS 01076601056TRLO1
100 78.31 20240617 17:47:05.043029 +0100s XNYS 01076600843TRLO1
100 78.31 20240617 17:56:03.215753 +0100s XNYS 01076602731TRLO1
100 78.31 20240617 17:58:11.729809 +0100s XNYS 01076603134TRLO1
100 78.31 20240617 18:01:02.636454 +0100s XNYS 01076604213TRLO1
100 78.31 20240617 18:11:35.583653 +0100s XNYS 01076606337TRLO1
100 78.31 20240617 18:49:47.846855 +0100s XNYS 01076614787TRLO1
100 78.3 20240617 17:57:21.211451 +0100s XNYS 01076602952TRLO1
100 78.3 20240617 18:01:29.489321 +0100s XNYS 01076604307TRLO1
200 78.3 20240617 18:05:07.538284 +0100s XNYS 01076604969TRLO1
100 78.3 20240617 18:10:16.764779 +0100s XNYS 01076606104TRLO1
100 78.3 20240617 18:23:09.304633 +0100s XNYS 01076608800TRLO1
100 78.29 20240617 17:46:41.834323 +0100s XNYS 01076600743TRLO1
100 78.29 20240617 18:02:14.154468 +0100s XNYS 01076604470TRLO1
100 78.29 20240617 18:05:08.617886 +0100s XNYS 01076604970TRLO1
100 78.29 20240617 18:06:56.255493 +0100s XNYS 01076605436TRLO1
100 78.29 20240617 18:07:56.543062 +0100s XNYS 01076605688TRLO1
200 78.29 20240617 18:10:09.624534 +0100s XNYS 01076606041TRLO1
100 78.29 20240617 18:27:41.003251 +0100s XNYS 01076609821TRLO1
100 78.28 20240617 17:33:05.466080 +0100s XNYS 01076597464TRLO1
100 78.28 20240617 18:05:26.130609 +0100s XNYS 01076604997TRLO1
100 78.28 20240617 18:24:12.030559 +0100s XNYS 01076609132TRLO1
100 78.28 20240617 18:28:01.657251 +0100s XNYS 01076609875TRLO1
100 78.27 20240617 17:30:04.842890 +0100s XNYS 01076596973TRLO1
30 78.27 20240617 17:30:05.460391 +0100s XNYS 01076596977TRLO1
70 78.27 20240617 17:30:06.556190 +0100s XNYS 01076596980TRLO1
100 78.27 20240617 17:33:08.519335 +0100s XNYS 01076597499TRLO1
100 78.27 20240617 17:35:15.112477 +0100s XNYS 01076598108TRLO1
100 78.27 20240617 17:36:21.044663 +0100s XNYS 01076598275TRLO1
100 78.27 20240617 17:45:21.192041 +0100s XNYS 01076600413TRLO1
100 78.27 20240617 18:02:15.058829 +0100s XNYS 01076604493TRLO1
100 78.27 20240617 18:06:03.326481 +0100s XNYS 01076605204TRLO1
100 78.27 20240617 18:28:08.621774 +0100s XNYS 01076609904TRLO1
100 78.26 20240617 17:32:11.983720 +0100s XNYS 01076597258TRLO1
100 78.26 20240617 17:33:27.380667 +0100s XNYS 01076597683TRLO1
100 78.26 20240617 17:42:56.275594 +0100s XNYS 01076599742TRLO1
100 78.26 20240617 17:43:58.404354 +0100s XNYS 01076599999TRLO1
15 78.26 20240617 18:28:53.625071 +0100s XNYS 01076610057TRLO1
5 78.26 20240617 18:28:53.646498 +0100s XNYS 01076610058TRLO1
100 78.25 20240617 17:36:50.422932 +0100s XNYS 01076598331TRLO1
100 78.25 20240617 17:44:15.731649 +0100s XNYS 01076600087TRLO1
100 78.25 20240617 17:49:52.129107 +0100s XNYS 01076601447TRLO1
100 78.25 20240617 17:50:05.745314 +0100s XNYS 01076601532TRLO1
100 78.24 20240617 17:30:28.944714 +0100s XNYS 01076597065TRLO1
100 78.24 20240617 17:34:52.283518 +0100s XNYS 01076598023TRLO1
100 78.23 20240617 17:37:30.591729 +0100s XNYS 01076598607TRLO1
100 78.23 20240617 18:26:15.272984 +0100s XNYS 01076609599TRLO1
100 78.22 20240617 17:25:04.174033 +0100s XNYS 01076595751TRLO1
100 78.22 20240617 17:25:09.773644 +0100s XNYS 01076595763TRLO1
100 78.22 20240617 17:27:01.593270 +0100s XNYS 01076596312TRLO1
100 78.22 20240617 17:43:03.074939 +0100s XNYS 01076599765TRLO1
100 78.21 20240617 17:25:01.172570 +0100s XNYS 01076595748TRLO1
100 78.21 20240617 17:27:20.712309 +0100s XNYS 01076596389TRLO1
90 78.21 20240617 17:29:16.490289 +0100s XNYS 01076596765TRLO1
100 78.21 20240617 17:38:53.343971 +0100s XNYS 01076598884TRLO1
100 78.21 20240617 17:43:03.129291 +0100s XNYS 01076599766TRLO1
100 78.21 20240617 18:25:09.361645 +0100s XNYS 01076609273TRLO1
100 78.2 20240617 17:25:20.902754 +0100s XNYS 01076595785TRLO1
100 78.2 20240617 17:39:16.671294 +0100s XNYS 01076598965TRLO1
100 78.2 20240617 17:39:30.366478 +0100s XNYS 01076599038TRLO1
100 78.19 20240617 17:27:42.455429 +0100s XNYS 01076596471TRLO1
100 78.19 20240617 17:40:31.329127 +0100s XNYS 01076599194TRLO1
10 78.18 20240617 17:28:10.770269 +0100s XNYS 01076596555TRLO1
100 78.14 20240617 17:21:21.132454 +0100s XNYS 01076594728TRLO1
100 78.13 20240617 17:22:03.893750 +0100s XNYS 01076594886TRLO1
100 78.12 20240617 17:19:41.111480 +0100s XNYS 01076594236TRLO1
100 78.12 20240617 17:20:13.969370 +0100s XNYS 01076594385TRLO1
86 78.12 20240617 17:23:58.717256 +0100s XNYS 01076595397TRLO1
100 78.12 20240617 17:24:02.232950 +0100s XNYS 01076595415TRLO1
100 78.1 20240617 17:15:01.134181 +0100s XNYS 01076592392TRLO1
100 78.1 20240617 17:18:38.201995 +0100s XNYS 01076593804TRLO1
100 78.1 20240617 17:22:56.535501 +0100s XNYS 01076595082TRLO1
10 78.1 20240617 17:23:12.143458 +0100s XNYS 01076595140TRLO1
4 78.1 20240617 17:23:20.866796 +0100s XNYS 01076595176TRLO1
100 78.09 20240617 17:12:57.015678 +0100s XNYS 01076591677TRLO1
100 78.09 20240617 17:13:19.175956 +0100s XNYS 01076591809TRLO1
5 78.09 20240617 17:15:21.172244 +0100s XNYS 01076592522TRLO1
95 78.09 20240617 17:15:30.638889 +0100s XNYS 01076592556TRLO1
94 78.09 20240617 17:16:23.616935 +0100s XNYS 01076592905TRLO1
100 78.09 20240617 17:16:41.631267 +0100s XNYS 01076593031TRLO1
6 78.08 20240617 17:15:47.528089 +0100s XNYS 01076592645TRLO1
100 78.07 20240617 17:10:09.851803 +0100s XNYS 01076590763TRLO1
100 78.04 20240617 17:04:02.119376 +0100s XNYS 01076587595TRLO1
100 78.02 20240617 17:02:57.762428 +0100s XNYS 01076587201TRLO1
100 78.02 20240617 17:03:19.109430 +0100s XNYS 01076587372TRLO1
100 78.01 20240617 17:04:11.485823 +0100s XNYS 01076587656TRLO1
87 78.01 20240617 17:08:56.659811 +0100s XNYS 01076590276TRLO1
7 78.01 20240617 17:11:06.714965 +0100s XNYS 01076591069TRLO1
100 78.01 20240617 17:12:00.261481 +0100s XNYS 01076591402TRLO1
100 78 20240617 17:00:26.120076 +0100s XNYS 01076586431TRLO1
100 78 20240617 17:01:02.320672 +0100s XNYS 01076586629TRLO1
100 78 20240617 17:11:12.289417 +0100s XNYS 01076591082TRLO1
87 77.99 20240617 16:59:52.726716 +0100s XNYS 01076586309TRLO1
100 77.99 20240617 17:00:24.954486 +0100s XNYS 01076586429TRLO1
300 77.99 20240617 17:06:52.051967 +0100s XNYS 01076588799TRLO1
13 77.99 20240617 17:08:50.834078 +0100s XNYS 01076590248TRLO1
80 77.99 20240617 17:10:19.965143 +0100s XNYS 01076590837TRLO1
78 77.98 20240617 17:08:41.053033 +0100s XNYS 01076590109TRLO1
6 77.98 20240617 17:10:21.345557 +0100s XNYS 01076590844TRLO1
7 77.98 20240617 17:10:38.700741 +0100s XNYS 01076590930TRLO1
100 77.97 20240617 16:56:19.739455 +0100s XNYS 01076583257TRLO1
22 77.97 20240617 17:08:25.992273 +0100s XNYS 01076589888TRLO1
100 77.95 20240617 16:56:56.392358 +0100s XNYS 01076583648TRLO1
100 77.95 20240617 16:57:33.153112 +0100s XNYS 01076583837TRLO1
100 77.95 20240617 16:59:04.896753 +0100s XNYS 01076586187TRLO1
13 77.95 20240617 16:59:25.289468 +0100s XNYS 01076586239TRLO1
100 77.94 20240617 17:07:39.962959 +0100s XNYS 01076589471TRLO1
100 77.93 20240617 16:54:45.210746 +0100s XNYS 01076582847TRLO1
100 77.92 20240617 17:07:02.476362 +0100s XNYS 01076588981TRLO1
100 77.9 20240617 16:54:30.992471 +0100s XNYS 01076582800TRLO1
100 77.89 20240617 16:54:45.604662 +0100s XNYS 01076582848TRLO1
100 77.89 20240617 16:55:26.511405 +0100s XNYS 01076582973TRLO1
89 77.85 20240617 16:54:27.162957 +0100s XNYS 01076582787TRLO1
100 77.8 20240617 16:45:48.155226 +0100s XNYS 01076580603TRLO1
19 77.79 20240617 16:45:17.620488 +0100s XNYS 01076580543TRLO1
100 77.79 20240617 16:45:51.192014 +0100s XNYS 01076580606TRLO1
14 77.79 20240617 16:47:17.512570 +0100s XNYS 01076581120TRLO1
86 77.79 20240617 16:47:32.818646 +0100s XNYS 01076581196TRLO1
200 77.79 20240617 16:48:11.727240 +0100s XNYS 01076581395TRLO1
100 77.79 20240617 16:48:57.743901 +0100s XNYS 01076581532TRLO1
100 77.79 20240617 16:52:23.134070 +0100s XNYS 01076582300TRLO1
11 77.79 20240617 16:53:20.685307 +0100s XNYS 01076582569TRLO1
99 77.78 20240617 16:47:10.723980 +0100s XNYS 01076581071TRLO1
100 77.78 20240617 16:51:02.719694 +0100s XNYS 01076582069TRLO1
100 77.78 20240617 16:51:20.928782 +0100s XNYS 01076582138TRLO1
100 77.77 20240617 16:50:18.258846 +0100s XNYS 01076581904TRLO1
81 77.76 20240617 16:44:50.080204 +0100s XNYS 01076580394TRLO1
1 77.76 20240617 16:46:35.394492 +0100s XNYS 01076580847TRLO1
76 77.75 20240617 16:27:46.106999 +0100s XNYS 01076565413TRLO1
26 77.75 20240617 16:44:28.225968 +0100s XNYS 01076580349TRLO1
100 77.74 20240617 16:27:54.274012 +0100s XNYS 01076565455TRLO1
9 77.74 20240617 16:44:20.554416 +0100s XNYS 01076580333TRLO1
100 77.74 20240617 16:49:15.300112 +0100s XNYS 01076581588TRLO1
24 77.73 20240617 16:27:37.681029 +0100s XNYS 01076565336TRLO1
50 77.73 20240617 16:44:05.417693 +0100s XNYS 01076580242TRLO1
100 77.72 20240617 16:26:25.108941 +0100s XNYS 01076564615TRLO1
100 77.72 20240617 16:28:26.072468 +0100s XNYS 01076565851TRLO1
100 77.72 20240617 16:42:56.514758 +0100s XNYS 01076579956TRLO1
100 77.71 20240617 16:25:14.803128 +0100s XNYS 01076564039TRLO1
100 77.7 20240617 16:24:06.791522 +0100s XNYS 01076563358TRLO1
15 77.7 20240617 16:43:20.176225 +0100s XNYS 01076580048TRLO1
80 77.69 20240617 16:25:44.682568 +0100s XNYS 01076564263TRLO1
20 77.69 20240617 16:25:45.722462 +0100s XNYS 01076564273TRLO1
100 77.69 20240617 16:28:57.981594 +0100s XNYS 01076566114TRLO1
100 77.69 20240617 16:30:35.249032 +0100s XNYS 01076567237TRLO1
100 77.69 20240617 16:31:53.218481 +0100s XNYS 01076567773TRLO1
100 77.68 20240617 16:24:31.896979 +0100s XNYS 01076563641TRLO1
100 77.68 20240617 16:29:35.490608 +0100s XNYS 01076566613TRLO1
100 77.68 20240617 16:31:23.632590 +0100s XNYS 01076567555TRLO1
13 77.67 20240617 16:22:52.021087 +0100s XNYS 01076562633TRLO1
100 77.67 20240617 16:23:11.226199 +0100s XNYS 01076562877TRLO1
100 77.67 20240617 16:32:22.739985 +0100s XNYS 01076568748TRLO1
100 77.67 20240617 16:32:48.876755 +0100s XNYS 01076568925TRLO1
100 77.67 20240617 16:39:02.916195 +0100s XNYS 01076578681TRLO1
100 77.67 20240617 16:42:35.569369 +0100s XNYS 01076579744TRLO1
100 77.66 20240617 16:34:10.603053 +0100s XNYS 01076571564TRLO1
200 77.66 20240617 16:40:10.212453 +0100s XNYS 01076578909TRLO1
57 77.65 20240617 16:21:41.330323 +0100s XNYS 01076561958TRLO1
100 77.65 20240617 16:22:10.343333 +0100s XNYS 01076562265TRLO1
22 77.65 20240617 16:22:42.263030 +0100s XNYS 01076562581TRLO1
100 77.65 20240617 16:33:09.858562 +0100s XNYS 01076569415TRLO1
100 77.65 20240617 16:40:20.724701 +0100s XNYS 01076578990TRLO1
100 77.65 20240617 16:40:59.398613 +0100s XNYS 01076579138TRLO1
100 77.64 20240617 16:19:42.607638 +0100s XNYS 01076560707TRLO1
43 77.64 20240617 16:22:03.855153 +0100s XNYS 01076562182TRLO1
65 77.64 20240617 16:22:51.914949 +0100s XNYS 01076562632TRLO1
100 77.64 20240617 16:33:35.195259 +0100s XNYS 01076570016TRLO1
100 77.63 20240617 16:19:18.850820 +0100s XNYS 01076560455TRLO1
100 77.63 20240617 16:20:06.328526 +0100s XNYS 01076560972TRLO1
100 77.63 20240617 16:21:00.425039 +0100s XNYS 01076561432TRLO1
97 77.63 20240617 16:35:28.751066 +0100s XNYS 01076576382TRLO1
100 77.63 20240617 16:41:05.500575 +0100s XNYS 01076579164TRLO1
100 77.62 20240617 16:34:45.394752 +0100s XNYS 01076573790TRLO1
3 77.62 20240617 16:35:38.942724 +0100s XNYS 01076576672TRLO1
18 77.61 20240617 16:37:20.955458 +0100s XNYS 01076578074TRLO1
82 77.61 20240617 16:37:23.069573 +0100s XNYS 01076578081TRLO1
100 77.6 20240617 16:36:02.516863 +0100s XNYS 01076577248TRLO1
100 77.6 20240617 16:36:38.600579 +0100s XNYS 01076577959TRLO1
100 77.59 20240617 16:19:06.972373 +0100s XNYS 01076560358TRLO1
100 77.58 20240617 16:17:17.115988 +0100s XNYS 01076558957TRLO1
23 77.58 20240617 16:18:22.096341 +0100s XNYS 01076559917TRLO1
77 77.57 20240617 16:17:47.677315 +0100s XNYS 01076559331TRLO1
100 77.56 20240617 16:14:40.640387 +0100s XNYS 01076557687TRLO1
100 77.55 20240617 16:16:25.454481 +0100s XNYS 01076558559TRLO1
100 77.54 20240617 16:15:47.448203 +0100s XNYS 01076558331TRLO1
100 77.53 20240617 16:15:11.097253 +0100s XNYS 01076557995TRLO1
100 77.5 20240617 16:10:26.526278 +0100s XNYS 01076555430TRLO1
100 77.5 20240617 16:10:28.029810 +0100s XNYS 01076555437TRLO1
100 77.5 20240617 16:10:36.863322 +0100s XNYS 01076555505TRLO1
100 77.5 20240617 16:12:22.131061 +0100s XNYS 01076556543TRLO1
100 77.5 20240617 16:13:37.252626 +0100s XNYS 01076557188TRLO1
100 77.5 20240617 16:14:08.982987 +0100s XNYS 01076557464TRLO1
100 77.49 20240617 16:10:47.350686 +0100s XNYS 01076555616TRLO1
100 77.49 20240617 16:13:02.924483 +0100s XNYS 01076556873TRLO1
100 77.48 20240617 16:10:21.161578 +0100s XNYS 01076555361TRLO1
100 77.47 20240617 15:46:26.853257 +0100s XNYS 01076542773TRLO1
100 77.47 20240617 16:04:05.280234 +0100s XNYS 01076552129TRLO1
100 77.47 20240617 16:04:48.414501 +0100s XNYS 01076552537TRLO1
100 77.47 20240617 16:08:12.411002 +0100s XNYS 01076554279TRLO1
100 77.47 20240617 16:08:19.346504 +0100s XNYS 01076554352TRLO1
100 77.46 20240617 14:37:23.470115 +0100s XNYS 01076495545TRLO1
100 77.46 20240617 16:03:08.570977 +0100s XNYS 01076551688TRLO1
100 77.46 20240617 16:03:35.171800 +0100s XNYS 01076551865TRLO1
100 77.46 20240617 16:09:00.709565 +0100s XNYS 01076554656TRLO1
90 77.45 20240617 15:49:40.040543 +0100s XNYS 01076544381TRLO1
20 77.45 20240617 16:00:54.164619 +0100s XNYS 01076550458TRLO1
100 77.45 20240617 16:02:36.987956 +0100s XNYS 01076551413TRLO1
20 77.44 20240617 14:37:12.399204 +0100s XNYS 01076495325TRLO1
100 77.44 20240617 15:48:31.626914 +0100s XNYS 01076543839TRLO1
10 77.44 20240617 15:49:45.307388 +0100s XNYS 01076544426TRLO1
100 77.44 20240617 16:00:20.398298 +0100s XNYS 01076550149TRLO1
100 77.44 20240617 16:00:27.432839 +0100s XNYS 01076550220TRLO1
100 77.44 20240617 16:01:31.357303 +0100s XNYS 01076550750TRLO1
100 77.44 20240617 16:02:02.914397 +0100s XNYS 01076551050TRLO1
100 77.44 20240617 16:11:38.203358 +0100s XNYS 01076556178TRLO1
100 77.43 20240617 14:36:49.040007 +0100s XNYS 01076494908TRLO1
100 77.43 20240617 16:07:00.237846 +0100s XNYS 01076553796TRLO1
100 77.42 20240617 15:45:28.754533 +0100s XNYS 01076542419TRLO1
100 77.42 20240617 15:45:40.508590 +0100s XNYS 01076542491TRLO1
100 77.42 20240617 15:47:41.120973 +0100s XNYS 01076543414TRLO1
100 77.42 20240617 15:47:51.509362 +0100s XNYS 01076543484TRLO1
80 77.42 20240617 16:00:43.795820 +0100s XNYS 01076550345TRLO1
100 77.41 20240617 14:30:05.630754 +0100s XNYS 01076487331TRLO1
100 77.41 20240617 14:34:52.826989 +0100s XNYS 01076493094TRLO1
100 77.41 20240617 14:36:28.715369 +0100s XNYS 01076494457TRLO1
100 77.41 20240617 14:36:31.581983 +0100s XNYS 01076494525TRLO1
100 77.41 20240617 14:42:51.553611 +0100s XNYS 01076499695TRLO1
100 77.41 20240617 14:45:15.657098 +0100s XNYS 01076501740TRLO1
100 77.41 20240617 15:49:05.662295 +0100s XNYS 01076544039TRLO1
100 77.41 20240617 16:06:19.965664 +0100s XNYS 01076553430TRLO1
80 77.4 20240617 14:37:04.089260 +0100s XNYS 01076495224TRLO1
100 77.4 20240617 14:37:39.275763 +0100s XNYS 01076495703TRLO1
100 77.4 20240617 14:58:10.786128 +0100s XNYS 01076512754TRLO1
100 77.4 20240617 14:58:23.061961 +0100s XNYS 01076512953TRLO1
100 77.4 20240617 15:43:00.668524 +0100s XNYS 01076541131TRLO1
100 77.4 20240617 15:46:48.858910 +0100s XNYS 01076542903TRLO1
100 77.39 20240617 15:43:26.980295 +0100s XNYS 01076541338TRLO1
88 77.39 20240617 15:58:20.035602 +0100s XNYS 01076549056TRLO1
100 77.38 20240617 14:36:20.626899 +0100s XNYS 01076494194TRLO1
100 77.38 20240617 14:42:22.816796 +0100s XNYS 01076499351TRLO1
100 77.38 20240617 14:45:24.083391 +0100s XNYS 01076501859TRLO1
100 77.38 20240617 14:46:32.801201 +0100s XNYS 01076502832TRLO1
100 77.38 20240617 15:50:04.262031 +0100s XNYS 01076544572TRLO1
100 77.38 20240617 15:50:52.807073 +0100s XNYS 01076545025TRLO1
100 77.38 20240617 15:54:04.152144 +0100s XNYS 01076546683TRLO1
68 77.38 20240617 15:54:05.213489 +0100s XNYS 01076546689TRLO1
100 77.38 20240617 15:59:00.382699 +0100s XNYS 01076549368TRLO1
100 77.38 20240617 15:59:22.916585 +0100s XNYS 01076549591TRLO1
100 77.37 20240617 14:50:46.339211 +0100s XNYS 01076506663TRLO1
32 77.37 20240617 15:54:11.394983 +0100s XNYS 01076546722TRLO1
12 77.37 20240617 15:58:11.973025 +0100s XNYS 01076549005TRLO1
100 77.37 20240617 15:59:22.977897 +0100s XNYS 01076549592TRLO1
100 77.36 20240617 14:37:59.116882 +0100s XNYS 01076495911TRLO1
100 77.36 20240617 14:41:57.033460 +0100s XNYS 01076499063TRLO1
100 77.36 20240617 14:46:20.860513 +0100s XNYS 01076502655TRLO1
100 77.36 20240617 15:44:25.409640 +0100s XNYS 01076541873TRLO1
100 77.36 20240617 15:51:45.528777 +0100s XNYS 01076545534TRLO1
100 77.36 20240617 15:53:10.666703 +0100s XNYS 01076546148TRLO1
100 77.36 20240617 15:56:54.676878 +0100s XNYS 01076548391TRLO1
100 77.35 20240617 14:58:50.880778 +0100s XNYS 01076513238TRLO1
100 77.35 20240617 15:51:46.683636 +0100s XNYS 01076545546TRLO1
100 77.35 20240617 15:54:20.702098 +0100s XNYS 01076546803TRLO1
100 77.35 20240617 15:56:55.175165 +0100s XNYS 01076548395TRLO1
100 77.34 20240617 14:35:50.921848 +0100s XNYS 01076493867TRLO1
100 77.34 20240617 14:45:08.757425 +0100s XNYS 01076501647TRLO1
100 77.34 20240617 14:47:03.391640 +0100s XNYS 01076503305TRLO1
100 77.34 20240617 15:43:54.765244 +0100s XNYS 01076541567TRLO1
100 77.34 20240617 15:56:05.969352 +0100s XNYS 01076548035TRLO1
100 77.33 20240617 14:52:46.347842 +0100s XNYS 01076508796TRLO1
100 77.33 20240617 15:55:09.043436 +0100s XNYS 01076547305TRLO1
100 77.32 20240617 14:41:45.235540 +0100s XNYS 01076498909TRLO1
100 77.32 20240617 14:45:47.233255 +0100s XNYS 01076502251TRLO1
100 77.32 20240617 14:52:02.719701 +0100s XNYS 01076508245TRLO1
100 77.32 20240617 15:09:11.183251 +0100s XNYS 01076520637TRLO1
100 77.32 20240617 15:33:34.608330 +0100s XNYS 01076535166TRLO1
100 77.32 20240617 15:55:20.173466 +0100s XNYS 01076547667TRLO1
100 77.31 20240617 14:34:02.289037 +0100s XNYS 01076492334TRLO1
100 77.31 20240617 14:34:07.661264 +0100s XNYS 01076492386TRLO1
100 77.31 20240617 14:35:57.470124 +0100s XNYS 01076493919TRLO1
100 77.31 20240617 14:41:10.028175 +0100s XNYS 01076498398TRLO1
100 77.31 20240617 14:51:04.317329 +0100s XNYS 01076506858TRLO1
100 77.31 20240617 15:09:11.723198 +0100s XNYS 01076520643TRLO1
100 77.3 20240617 14:34:21.275088 +0100s XNYS 01076492593TRLO1
100 77.3 20240617 14:38:07.331198 +0100s XNYS 01076495981TRLO1
100 77.3 20240617 14:43:13.267132 +0100s XNYS 01076499987TRLO1
100 77.3 20240617 14:44:31.768040 +0100s XNYS 01076501270TRLO1
100 77.3 20240617 14:51:33.109664 +0100s XNYS 01076507299TRLO1
100 77.3 20240617 14:53:04.780364 +0100s XNYS 01076509058TRLO1
100 77.3 20240617 15:08:47.177249 +0100s XNYS 01076520214TRLO1
100 77.3 20240617 15:08:48.302697 +0100s XNYS 01076520223TRLO1
85 77.3 20240617 15:16:59.722020 +0100s XNYS 01076524873TRLO1
100 77.3 20240617 15:19:59.246792 +0100s XNYS 01076526441TRLO1
100 77.3 20240617 15:33:56.009084 +0100s XNYS 01076535283TRLO1
100 77.3 20240617 15:42:58.366720 +0100s XNYS 01076541124TRLO1
100 77.29 20240617 15:17:12.117840 +0100s XNYS 01076524959TRLO1
100 77.29 20240617 15:18:26.563441 +0100s XNYS 01076525620TRLO1
100 77.28 20240617 14:30:21.597780 +0100s XNYS 01076488467TRLO1
100 77.28 20240617 14:34:31.111345 +0100s XNYS 01076492796TRLO1
100 77.28 20240617 14:35:13.081596 +0100s XNYS 01076493360TRLO1
100 77.28 20240617 15:10:14.123456 +0100s XNYS 01076521291TRLO1
15 77.28 20240617 15:16:59.388855 +0100s XNYS 01076524871TRLO1
100 77.28 20240617 15:17:28.205111 +0100s XNYS 01076525123TRLO1
100 77.28 20240617 15:33:15.489377 +0100s XNYS 01076534948TRLO1
100 77.27 20240617 14:33:57.165678 +0100s XNYS 01076492279TRLO1
88 77.27 20240617 14:57:35.118919 +0100s XNYS 01076512289TRLO1
100 77.27 20240617 14:59:17.805648 +0100s XNYS 01076513557TRLO1
100 77.27 20240617 15:17:54.916633 +0100s XNYS 01076525375TRLO1
100 77.27 20240617 15:19:21.665656 +0100s XNYS 01076526129TRLO1
100 77.27 20240617 15:19:24.309316 +0100s XNYS 01076526139TRLO1
100 77.27 20240617 15:42:12.109497 +0100s XNYS 01076540727TRLO1
10 77.26 20240617 14:57:28.622874 +0100s XNYS 01076512127TRLO1
2 77.26 20240617 14:57:33.011412 +0100s XNYS 01076512212TRLO1
100 77.26 20240617 15:08:15.511951 +0100s XNYS 01076519846TRLO1
100 77.26 20240617 15:10:00.132928 +0100s XNYS 01076521103TRLO1
100 77.26 20240617 15:10:43.723139 +0100s XNYS 01076521591TRLO1
100 77.26 20240617 15:12:19.827065 +0100s XNYS 01076522504TRLO1
100 77.26 20240617 15:32:41.485931 +0100s XNYS 01076534435TRLO1
64 77.26 20240617 15:34:47.423809 +0100s XNYS 01076536028TRLO1
100 77.26 20240617 15:35:58.318112 +0100s XNYS 01076536717TRLO1
100 77.25 20240617 14:40:19.429085 +0100s XNYS 01076497690TRLO1
100 77.25 20240617 14:48:16.045973 +0100s XNYS 01076504675TRLO1
100 77.25 20240617 14:54:07.741649 +0100s XNYS 01076509938TRLO1
100 77.25 20240617 15:31:59.479709 +0100s XNYS 01076534037TRLO1
100 77.25 20240617 15:35:00.301016 +0100s XNYS 01076536133TRLO1
100 77.25 20240617 15:36:06.913697 +0100s XNYS 01076536859TRLO1
100 77.25 20240617 15:40:09.559083 +0100s XNYS 01076539269TRLO1
100 77.24 20240617 14:40:55.478775 +0100s XNYS 01076498095TRLO1
100 77.24 20240617 14:43:46.271974 +0100s XNYS 01076500447TRLO1
100 77.24 20240617 14:57:07.381943 +0100s XNYS 01076511875TRLO1
100 77.24 20240617 15:06:09.225782 +0100s XNYS 01076518515TRLO1
100 77.24 20240617 15:12:11.371464 +0100s XNYS 01076522335TRLO1
10 77.24 20240617 15:16:34.037429 +0100s XNYS 01076524699TRLO1
100 77.24 20240617 15:16:35.513375 +0100s XNYS 01076524713TRLO1
36 77.24 20240617 15:34:39.092231 +0100s XNYS 01076535949TRLO1
100 77.24 20240617 15:36:55.453917 +0100s XNYS 01076537409TRLO1
100 77.24 20240617 15:38:28.490817 +0100s XNYS 01076538297TRLO1
100 77.24 20240617 15:40:19.120816 +0100s XNYS 01076539447TRLO1
100 77.23 20240617 14:30:34.699070 +0100s XNYS 01076488963TRLO1
100 77.23 20240617 14:35:26.931381 +0100s XNYS 01076493521TRLO1
100 77.23 20240617 14:39:54.654095 +0100s XNYS 01076497334TRLO1
100 77.23 20240617 14:47:54.386564 +0100s XNYS 01076504384TRLO1
100 77.23 20240617 14:50:21.442526 +0100s XNYS 01076506340TRLO1
100 77.23 20240617 14:53:42.947886 +0100s XNYS 01076509759TRLO1
100 77.23 20240617 14:56:47.457420 +0100s XNYS 01076511664TRLO1
100 77.23 20240617 15:05:58.149514 +0100s XNYS 01076518268TRLO1
85 77.23 20240617 15:06:49.888387 +0100s XNYS 01076518902TRLO1
100 77.23 20240617 15:06:56.637325 +0100s XNYS 01076518980TRLO1
100 77.23 20240617 15:10:59.233747 +0100s XNYS 01076521751TRLO1
100 77.23 20240617 15:11:29.404876 +0100s XNYS 01076522019TRLO1
100 77.23 20240617 15:38:42.788129 +0100s XNYS 01076538418TRLO1
100 77.23 20240617 15:39:14.683802 +0100s XNYS 01076538727TRLO1
100 77.23 20240617 15:40:21.253342 +0100s XNYS 01076539469TRLO1
100 77.23 20240617 15:40:39.762272 +0100s XNYS 01076539756TRLO1
100 77.22 20240617 14:49:53.792551 +0100s XNYS 01076505883TRLO1
15 77.22 20240617 15:06:35.827459 +0100s XNYS 01076518784TRLO1
100 77.22 20240617 15:20:25.442835 +0100s XNYS 01076526712TRLO1
100 77.22 20240617 15:26:50.487773 +0100s XNYS 01076530841TRLO1
100 77.22 20240617 15:27:29.897133 +0100s XNYS 01076531209TRLO1
100 77.22 20240617 15:28:33.903565 +0100s XNYS 01076531981TRLO1
100 77.22 20240617 15:28:47.107961 +0100s XNYS 01076532147TRLO1
100 77.22 20240617 15:31:33.182050 +0100s XNYS 01076533735TRLO1
100 77.21 20240617 14:53:13.318963 +0100s XNYS 01076509297TRLO1
100 77.21 20240617 14:56:19.372393 +0100s XNYS 01076511334TRLO1
90 77.21 20240617 15:16:15.719074 +0100s XNYS 01076524546TRLO1
100 77.21 20240617 15:30:10.903412 +0100s XNYS 01076533034TRLO1
100 77.21 20240617 15:41:55.632959 +0100s XNYS 01076540552TRLO1
100 77.2 20240617 14:33:49.281317 +0100s XNYS 01076492199TRLO1
100 77.2 20240617 14:39:30.598964 +0100s XNYS 01076496962TRLO1
100 77.2 20240617 14:47:38.508133 +0100s XNYS 01076504026TRLO1
100 77.2 20240617 14:48:35.250341 +0100s XNYS 01076504903TRLO1
100 77.2 20240617 15:29:16.623397 +0100s XNYS 01076532417TRLO1
100 77.2 20240617 15:37:18.033717 +0100s XNYS 01076537643TRLO1
100 77.19 20240617 14:54:32.423646 +0100s XNYS 01076510241TRLO1
100 77.19 20240617 14:55:06.397869 +0100s XNYS 01076510675TRLO1
100 77.19 20240617 15:14:59.056528 +0100s XNYS 01076523869TRLO1
100 77.19 20240617 15:15:00.348944 +0100s XNYS 01076523888TRLO1
100 77.18 20240617 14:49:06.365072 +0100s XNYS 01076505322TRLO1
100 77.18 20240617 14:59:49.323020 +0100s XNYS 01076513868TRLO1
100 77.18 20240617 15:26:00.193676 +0100s XNYS 01076530288TRLO1
100 77.18 20240617 15:26:30.701418 +0100s XNYS 01076530599TRLO1
100 77.18 20240617 15:29:58.113320 +0100s XNYS 01076532901TRLO1
100 77.17 20240617 14:31:33.868770 +0100s XNYS 01076489983TRLO1
100 77.17 20240617 14:31:49.131997 +0100s XNYS 01076490249TRLO1
100 77.17 20240617 14:38:21.158855 +0100s XNYS 01076496146TRLO1
30 77.17 20240617 14:49:35.109759 +0100s XNYS 01076505616TRLO1
70 77.17 20240617 14:49:41.161484 +0100s XNYS 01076505693TRLO1
100 77.17 20240617 14:55:53.652978 +0100s XNYS 01076511113TRLO1
100 77.17 20240617 15:24:03.834203 +0100s XNYS 01076528935TRLO1
100 77.17 20240617 15:25:31.121850 +0100s XNYS 01076529911TRLO1
100 77.17 20240617 15:25:33.248874 +0100s XNYS 01076529947TRLO1
100 77.16 20240617 15:00:47.264193 +0100s XNYS 01076514806TRLO1
14 77.16 20240617 15:12:54.011297 +0100s XNYS 01076522832TRLO1
86 77.16 20240617 15:13:11.883990 +0100s XNYS 01076523038TRLO1
100 77.16 20240617 15:14:00.841063 +0100s XNYS 01076523373TRLO1
100 77.16 20240617 15:14:28.134485 +0100s XNYS 01076523656TRLO1
100 77.16 20240617 15:15:10.055475 +0100s XNYS 01076523957TRLO1
100 77.16 20240617 15:20:50.585514 +0100s XNYS 01076526944TRLO1
100 77.16 20240617 15:23:42.292438 +0100s XNYS 01076528715TRLO1
100 77.16 20240617 15:24:31.745809 +0100s XNYS 01076529214TRLO1
100 77.14 20240617 14:32:13.456283 +0100s XNYS 01076490694TRLO1
100 77.14 20240617 14:38:56.934126 +0100s XNYS 01076496528TRLO1
100 77.14 20240617 14:39:30.829066 +0100s XNYS 01076496973TRLO1
100 77.14 20240617 14:55:19.809995 +0100s XNYS 01076510799TRLO1
100 77.14 20240617 15:05:01.730895 +0100s XNYS 01076517591TRLO1
100 77.14 20240617 15:05:02.433767 +0100s XNYS 01076517598TRLO1
100 77.14 20240617 15:05:13.775024 +0100s XNYS 01076517774TRLO1
100 77.14 20240617 15:21:28.875979 +0100s XNYS 01076527379TRLO1
100 77.14 20240617 15:30:36.827906 +0100s XNYS 01076533324TRLO1
100 77.13 20240617 14:30:52.019371 +0100s XNYS 01076489278TRLO1
100 77.13 20240617 14:32:02.503163 +0100s XNYS 01076490413TRLO1
100 77.13 20240617 14:38:42.712839 +0100s XNYS 01076496377TRLO1
100 77.13 20240617 15:30:58.364295 +0100s XNYS 01076533478TRLO1
24 77.12 20240617 15:00:07.335321 +0100s XNYS 01076514286TRLO1
76 77.12 20240617 15:00:08.591733 +0100s XNYS 01076514324TRLO1
100 77.12 20240617 15:05:00.400763 +0100s XNYS 01076517579TRLO1
50 77.12 20240617 15:23:38.914720 +0100s XNYS 01076528686TRLO1
100 77.11 20240617 14:31:16.851328 +0100s XNYS 01076489616TRLO1
100 77.11 20240617 15:02:39.720431 +0100s XNYS 01076515973TRLO1
100 77.1 20240617 14:32:50.020585 +0100s XNYS 01076491289TRLO1
50 77.1 20240617 15:23:23.588157 +0100s XNYS 01076528515TRLO1
100 77.09 20240617 15:03:27.185812 +0100s XNYS 01076516468TRLO1
100 77.09 20240617 15:03:42.445948 +0100s XNYS 01076516600TRLO1
100 77.08 20240617 14:33:30.377201 +0100s XNYS 01076491936TRLO1
100 77.08 20240617 15:00:58.276780 +0100s XNYS 01076514932TRLO1
100 77.08 20240617 15:22:16.567396 +0100s XNYS 01076527970TRLO1
100 77.07 20240617 14:31:02.266022 +0100s XNYS 01076489404TRLO1
100 77.07 20240617 15:01:51.823528 +0100s XNYS 01076515540TRLO1
100 77.07 20240617 15:03:52.288916 +0100s XNYS 01076516784TRLO1
100 77.05 20240617 15:01:19.947400 +0100s XNYS 01076515238TRLO1
100 77.05 20240617 15:02:06.510766 +0100s XNYS 01076515681TRLO1
100 77.05 20240617 15:22:40.978420 +0100s XNYS 01076528147TRLO1
100 77 20240617 14:33:05.498555 +0100s XNYS 01076491524TRLO1
100 76.99 20240617 14:33:08.306036 +0100s XNYS 01076491551TRLO1
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 POSQKFBQOBKKOADRecent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Total Voting Rights
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Report on Payments to Govts
Announcement