REG - CRH PLC - Transaction in Own Shares
19/06/2024 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:20240619:nRSS0258Ta&default-theme=true
RNS Number : 0258T CRH PLC 19 June 2024
19(th) June 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 18(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
62,818 $78.2887 $79.39 $77.50 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 684,423,418 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,153,772 of its ordinary shares in
treasury, which represents 5.672% 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 18(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: 18(th) June 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $78.2887 62,818
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
10 79.39 20240618 14:30:49.171726 +0100s XNYS 01076767447TRLO1
100 79.36 20240618 14:30:55.313671 +0100s XNYS 01076767542TRLO1
100 79.36 20240618 14:38:42.195953 +0100s XNYS 01076775978TRLO1
100 79.35 20240618 14:38:56.225329 +0100s XNYS 01076776170TRLO1
100 79.35 20240618 14:39:08.730767 +0100s XNYS 01076776341TRLO1
100 79.34 20240618 14:38:17.382139 +0100s XNYS 01076775440TRLO1
100 79.34 20240618 14:38:32.383375 +0100s XNYS 01076775715TRLO1
100 79.34 20240618 14:42:40.209755 +0100s XNYS 01076779687TRLO1
100 79.34 20240618 14:43:14.071987 +0100s XNYS 01076780336TRLO1
100 79.33 20240618 14:38:32.224425 +0100s XNYS 01076775713TRLO1
100 79.33 20240618 14:39:01.181657 +0100s XNYS 01076776242TRLO1
100 79.33 20240618 14:42:36.693411 +0100s XNYS 01076779658TRLO1
100 79.32 20240618 14:39:10.282059 +0100s XNYS 01076776379TRLO1
100 79.31 20240618 14:31:50.368757 +0100s XNYS 01076768795TRLO1
100 79.31 20240618 14:39:13.129280 +0100s XNYS 01076776421TRLO1
100 79.31 20240618 14:40:49.088237 +0100s XNYS 01076778045TRLO1
93 79.3 20240618 14:37:57.900625 +0100s XNYS 01076775078TRLO1
65 79.3 20240618 14:40:39.248865 +0100s XNYS 01076777864TRLO1
100 79.3 20240618 14:43:03.183254 +0100s XNYS 01076780076TRLO1
200 79.29 20240618 14:39:19.302004 +0100s XNYS 01076776510TRLO1
100 79.27 20240618 14:31:31.361080 +0100s XNYS 01076768425TRLO1
58 79.27 20240618 14:37:11.204588 +0100s XNYS 01076774245TRLO1
42 79.27 20240618 14:37:24.476277 +0100s XNYS 01076774576TRLO1
100 79.27 20240618 14:39:27.347256 +0100s XNYS 01076776643TRLO1
100 79.27 20240618 14:39:38.609388 +0100s XNYS 01076776910TRLO1
100 79.26 20240618 14:31:58.542389 +0100s XNYS 01076768887TRLO1
100 79.26 20240618 14:37:02.818184 +0100s XNYS 01076774122TRLO1
100 79.26 20240618 14:43:37.988123 +0100s XNYS 01076780684TRLO1
7 79.25 20240618 14:37:51.074246 +0100s XNYS 01076774961TRLO1
16 79.25 20240618 14:40:16.891132 +0100s XNYS 01076777497TRLO1
100 79.24 20240618 14:39:38.953951 +0100s XNYS 01076776919TRLO1
35 79.23 20240618 14:40:19.110496 +0100s XNYS 01076777521TRLO1
100 79.22 20240618 14:36:36.176119 +0100s XNYS 01076773666TRLO1
84 79.22 20240618 14:40:07.919493 +0100s XNYS 01076777393TRLO1
100 79.21 20240618 14:30:25.759968 +0100s XNYS 01076766919TRLO1
100 79.2 20240618 14:32:01.024735 +0100s XNYS 01076768941TRLO1
100 79.2 20240618 14:43:57.041931 +0100s XNYS 01076781052TRLO1
19 79.18 20240618 14:44:20.315814 +0100s XNYS 01076781492TRLO1
100 79.17 20240618 14:36:03.825481 +0100s XNYS 01076773104TRLO1
100 79.17 20240618 14:36:17.144028 +0100s XNYS 01076773276TRLO1
100 79.16 20240618 14:32:02.055485 +0100s XNYS 01076768957TRLO1
100 79.16 20240618 14:32:24.073044 +0100s XNYS 01076769507TRLO1
100 79.15 20240618 14:34:04.262888 +0100s XNYS 01076771202TRLO1
81 79.15 20240618 14:44:04.102865 +0100s XNYS 01076781205TRLO1
100 79.15 20240618 14:46:34.019064 +0100s XNYS 01076784047TRLO1
100 79.14 20240618 14:32:51.059009 +0100s XNYS 01076769961TRLO1
90 79.13 20240618 14:30:43.746323 +0100s XNYS 01076767346TRLO1
100 79.12 20240618 14:32:55.189120 +0100s XNYS 01076770006TRLO1
100 79.12 20240618 14:33:09.493436 +0100s XNYS 01076770251TRLO1
100 79.12 20240618 14:33:56.581622 +0100s XNYS 01076771100TRLO1
100 79.12 20240618 14:45:23.798029 +0100s XNYS 01076782897TRLO1
100 79.11 20240618 14:34:31.235888 +0100s XNYS 01076771474TRLO1
100 79.11 20240618 14:44:29.900588 +0100s XNYS 01076781628TRLO1
100 79.11 20240618 14:46:34.030696 +0100s XNYS 01076784048TRLO1
100 79.1 20240618 14:30:03.805272 +0100s XNYS 01076765647TRLO1
100 79.09 20240618 14:34:32.392994 +0100s XNYS 01076771489TRLO1
42 79.09 20240618 14:34:34.745143 +0100s XNYS 01076771515TRLO1
100 79.09 20240618 14:45:08.699997 +0100s XNYS 01076782451TRLO1
100 79.09 20240618 14:47:43.223453 +0100s XNYS 01076785226TRLO1
58 79.08 20240618 14:34:34.806816 +0100s XNYS 01076771516TRLO1
100 79.08 20240618 14:46:35.913916 +0100s XNYS 01076784087TRLO1
100 79.06 20240618 14:47:08.855595 +0100s XNYS 01076784746TRLO1
100 79.03 20240618 14:47:46.407036 +0100s XNYS 01076785260TRLO1
100 79 20240618 14:48:18.599461 +0100s XNYS 01076785893TRLO1
100 78.95 20240618 14:48:58.352123 +0100s XNYS 01076786447TRLO1
900 78.95 20240618 14:49:56.532906 +0100s XNYS 01076787189TRLO1
100 78.94 20240618 14:48:58.422367 +0100s XNYS 01076786448TRLO1
100 78.94 20240618 14:50:49.446331 +0100s XNYS 01076788449TRLO1
100 78.93 20240618 14:50:06.450832 +0100s XNYS 01076787464TRLO1
100 78.93 20240618 14:51:32.447794 +0100s XNYS 01076788988TRLO1
100 78.92 20240618 14:51:32.575091 +0100s XNYS 01076788991TRLO1
100 78.9 20240618 14:50:14.685023 +0100s XNYS 01076787693TRLO1
100 78.9 20240618 14:52:01.735094 +0100s XNYS 01076789531TRLO1
100 78.89 20240618 14:50:51.884725 +0100s XNYS 01076788465TRLO1
100 78.89 20240618 14:52:12.070933 +0100s XNYS 01076789708TRLO1
100 78.88 20240618 14:49:37.852875 +0100s XNYS 01076786945TRLO1
100 78.88 20240618 14:55:51.205099 +0100s XNYS 01076793004TRLO1
200 78.87 20240618 14:50:07.590728 +0100s XNYS 01076787477TRLO1
100 78.87 20240618 14:50:53.259370 +0100s XNYS 01076788480TRLO1
100 78.87 20240618 14:52:17.060227 +0100s XNYS 01076789898TRLO1
100 78.87 20240618 14:56:06.693637 +0100s XNYS 01076793299TRLO1
100 78.87 20240618 14:56:29.700465 +0100s XNYS 01076793684TRLO1
100 78.86 20240618 14:52:21.057159 +0100s XNYS 01076789998TRLO1
100 78.86 20240618 14:53:18.202480 +0100s XNYS 01076790800TRLO1
100 78.85 20240618 14:52:44.741403 +0100s XNYS 01076790232TRLO1
37 78.85 20240618 14:54:54.601570 +0100s XNYS 01076792110TRLO1
100 78.84 20240618 14:52:23.354483 +0100s XNYS 01076790015TRLO1
100 78.84 20240618 14:53:19.095551 +0100s XNYS 01076790806TRLO1
63 78.84 20240618 14:54:45.737908 +0100s XNYS 01076792032TRLO1
100 78.83 20240618 14:54:03.873046 +0100s XNYS 01076791448TRLO1
100 78.82 20240618 14:53:19.542771 +0100s XNYS 01076790809TRLO1
100 78.82 20240618 14:54:03.950204 +0100s XNYS 01076791449TRLO1
100 78.82 20240618 14:55:02.701376 +0100s XNYS 01076792257TRLO1
6 78.81 20240618 14:56:41.255026 +0100s XNYS 01076793804TRLO1
94 78.78 20240618 14:56:50.523647 +0100s XNYS 01076793965TRLO1
100 78.75 20240618 14:57:06.579432 +0100s XNYS 01076794231TRLO1
100 78.72 20240618 14:57:14.521899 +0100s XNYS 01076794441TRLO1
100 78.66 20240618 14:57:20.365206 +0100s XNYS 01076794610TRLO1
100 78.66 20240618 14:57:31.707563 +0100s XNYS 01076794916TRLO1
100 78.66 20240618 14:58:02.774859 +0100s XNYS 01076795480TRLO1
100 78.6 20240618 14:58:33.604013 +0100s XNYS 01076795834TRLO1
200 78.59 20240618 18:57:30.567410 +0100s XNYS 01076969427TRLO1
100 78.58 20240618 14:59:02.241354 +0100s XNYS 01076796222TRLO1
200 78.58 20240618 17:47:33.075948 +0100s XNYS 01076950299TRLO1
100 78.57 20240618 18:57:32.827839 +0100s XNYS 01076969439TRLO1
100 78.56 20240618 15:00:44.021978 +0100s XNYS 01076797961TRLO1
100 78.56 20240618 19:01:50.202008 +0100s XNYS 01076970791TRLO1
100 78.55 20240618 14:59:35.252085 +0100s XNYS 01076796651TRLO1
100 78.55 20240618 15:00:01.179361 +0100s XNYS 01076797180TRLO1
100 78.55 20240618 15:00:49.013166 +0100s XNYS 01076797992TRLO1
100 78.55 20240618 17:47:37.272973 +0100s XNYS 01076950306TRLO1
100 78.54 20240618 17:48:26.891219 +0100s XNYS 01076950553TRLO1
100 78.54 20240618 17:51:48.030392 +0100s XNYS 01076951328TRLO1
100 78.54 20240618 17:59:32.131011 +0100s XNYS 01076953534TRLO1
100 78.54 20240618 18:58:03.080427 +0100s XNYS 01076969570TRLO1
100 78.53 20240618 17:48:54.432093 +0100s XNYS 01076950647TRLO1
100 78.53 20240618 17:50:02.429495 +0100s XNYS 01076950901TRLO1
100 78.53 20240618 19:01:57.184373 +0100s XNYS 01076970830TRLO1
100 78.52 20240618 15:01:10.866936 +0100s XNYS 01076798494TRLO1
100 78.52 20240618 17:52:01.046848 +0100s XNYS 01076951385TRLO1
100 78.52 20240618 17:54:05.812450 +0100s XNYS 01076952065TRLO1
100 78.52 20240618 18:51:17.078028 +0100s XNYS 01076967719TRLO1
200 78.52 20240618 18:54:27.263481 +0100s XNYS 01076968500TRLO1
100 78.52 20240618 18:59:39.345716 +0100s XNYS 01076970066TRLO1
100 78.52 20240618 19:02:00.367892 +0100s XNYS 01076970881TRLO1
100 78.51 20240618 17:34:56.153979 +0100s XNYS 01076947163TRLO1
100 78.51 20240618 17:54:59.974456 +0100s XNYS 01076952262TRLO1
1 78.51 20240618 17:57:38.037864 +0100s XNYS 01076953016TRLO1
99 78.51 20240618 17:57:39.989341 +0100s XNYS 01076953036TRLO1
100 78.51 20240618 17:58:24.691986 +0100s XNYS 01076953214TRLO1
100 78.51 20240618 18:35:32.806973 +0100s XNYS 01076963486TRLO1
100 78.51 20240618 18:37:57.144121 +0100s XNYS 01076964064TRLO1
8 78.51 20240618 18:47:18.915976 +0100s XNYS 01076966546TRLO1
200 78.51 20240618 18:48:02.968426 +0100s XNYS 01076966720TRLO1
192 78.51 20240618 18:48:07.431204 +0100s XNYS 01076966750TRLO1
200 78.51 20240618 18:50:51.940683 +0100s XNYS 01076967602TRLO1
34 78.5 20240618 17:45:07.421095 +0100s XNYS 01076949577TRLO1
66 78.5 20240618 17:45:13.331121 +0100s XNYS 01076949640TRLO1
100 78.5 20240618 17:52:08.696076 +0100s XNYS 01076951457TRLO1
100 78.5 20240618 18:36:30.549035 +0100s XNYS 01076963711TRLO1
100 78.5 20240618 18:38:40.093342 +0100s XNYS 01076964291TRLO1
100 78.5 20240618 18:39:05.292890 +0100s XNYS 01076964475TRLO1
100 78.5 20240618 18:48:09.751434 +0100s XNYS 01076966772TRLO1
100 78.5 20240618 18:54:31.669144 +0100s XNYS 01076968522TRLO1
100 78.5 20240618 19:02:39.802156 +0100s XNYS 01076971135TRLO1
100 78.49 20240618 17:53:32.094186 +0100s XNYS 01076951863TRLO1
100 78.49 20240618 18:00:01.719264 +0100s XNYS 01076953690TRLO1
100 78.49 20240618 18:02:29.561158 +0100s XNYS 01076954496TRLO1
100 78.49 20240618 18:40:39.450782 +0100s XNYS 01076964889TRLO1
100 78.49 20240618 18:48:25.459069 +0100s XNYS 01076966825TRLO1
100 78.49 20240618 18:52:01.686768 +0100s XNYS 01076967949TRLO1
100 78.49 20240618 18:59:44.067683 +0100s XNYS 01076970098TRLO1
100 78.49 20240618 19:05:22.093643 +0100s XNYS 01076972058TRLO1
100 78.48 20240618 15:22:39.387651 +0100s XNYS 01076819070TRLO1
100 78.48 20240618 17:34:39.390250 +0100s XNYS 01076947095TRLO1
100 78.48 20240618 17:56:52.374107 +0100s XNYS 01076952752TRLO1
100 78.48 20240618 18:01:37.477719 +0100s XNYS 01076954229TRLO1
100 78.48 20240618 18:34:47.518726 +0100s XNYS 01076963318TRLO1
100 78.48 20240618 18:41:02.233794 +0100s XNYS 01076964999TRLO1
100 78.48 20240618 19:04:55.837514 +0100s XNYS 01076971959TRLO1
100 78.47 20240618 15:25:00.166718 +0100s XNYS 01076821077TRLO1
12 78.47 20240618 17:41:01.523710 +0100s XNYS 01076948526TRLO1
188 78.47 20240618 17:41:05.758738 +0100s XNYS 01076948537TRLO1
100 78.47 20240618 17:42:03.518138 +0100s XNYS 01076948768TRLO1
100 78.47 20240618 17:55:51.597891 +0100s XNYS 01076952484TRLO1
100 78.47 20240618 18:54:49.960610 +0100s XNYS 01076968570TRLO1
100 78.47 20240618 19:03:03.097198 +0100s XNYS 01076971318TRLO1
100 78.47 20240618 19:11:34.159506 +0100s XNYS 01076973623TRLO1
100 78.46 20240618 15:22:31.424684 +0100s XNYS 01076818979TRLO1
100 78.46 20240618 17:35:42.244974 +0100s XNYS 01076947361TRLO1
100 78.46 20240618 17:42:38.129968 +0100s XNYS 01076948861TRLO1
100 78.46 20240618 17:43:17.363318 +0100s XNYS 01076949015TRLO1
100 78.46 20240618 17:45:00.986268 +0100s XNYS 01076949431TRLO1
100 78.46 20240618 18:00:57.422996 +0100s XNYS 01076954053TRLO1
100 78.46 20240618 19:04:06.194625 +0100s XNYS 01076971797TRLO1
100 78.46 20240618 19:09:38.616281 +0100s XNYS 01076973166TRLO1
100 78.45 20240618 15:23:04.375586 +0100s XNYS 01076819392TRLO1
100 78.45 20240618 18:34:51.607384 +0100s XNYS 01076963328TRLO1
100 78.45 20240618 19:11:43.528707 +0100s XNYS 01076973653TRLO1
100 78.44 20240618 18:03:14.097889 +0100s XNYS 01076954685TRLO1
100 78.44 20240618 18:41:22.493678 +0100s XNYS 01076965090TRLO1
100 78.44 20240618 19:09:44.286586 +0100s XNYS 01076973198TRLO1
100 78.43 20240618 15:22:07.928264 +0100s XNYS 01076818674TRLO1
100 78.43 20240618 15:27:23.729384 +0100s XNYS 01076823905TRLO1
100 78.43 20240618 19:09:58.755563 +0100s XNYS 01076973245TRLO1
100 78.43 20240618 19:12:26.519061 +0100s XNYS 01076973936TRLO1
100 78.42 20240618 15:04:02.307464 +0100s XNYS 01076801644TRLO1
100 78.42 20240618 15:25:00.550546 +0100s XNYS 01076821094TRLO1
200 78.42 20240618 18:34:26.226855 +0100s XNYS 01076963213TRLO1
100 78.42 20240618 19:05:57.560732 +0100s XNYS 01076972171TRLO1
100 78.42 20240618 19:07:03.101260 +0100s XNYS 01076972398TRLO1
8 78.42 20240618 19:07:29.764469 +0100s XNYS 01076972541TRLO1
100 78.42 20240618 19:12:37.514611 +0100s XNYS 01076973993TRLO1
100 78.41 20240618 15:27:07.478133 +0100s XNYS 01076823646TRLO1
100 78.41 20240618 15:33:49.271374 +0100s XNYS 01076829156TRLO1
100 78.41 20240618 18:41:52.523616 +0100s XNYS 01076965246TRLO1
92 78.41 20240618 19:08:10.286706 +0100s XNYS 01076972726TRLO1
100 78.4 20240618 15:04:05.582164 +0100s XNYS 01076801780TRLO1
100 78.4 20240618 18:05:05.187446 +0100s XNYS 01076955061TRLO1
100 78.39 20240618 15:21:25.548041 +0100s XNYS 01076818221TRLO1
100 78.39 20240618 17:36:14.661964 +0100s XNYS 01076947479TRLO1
100 78.39 20240618 18:04:05.738795 +0100s XNYS 01076954827TRLO1
80 78.39 20240618 18:44:41.318289 +0100s XNYS 01076965957TRLO1
100 78.39 20240618 19:16:20.889900 +0100s XNYS 01076975210TRLO1
100 78.38 20240618 15:20:38.823127 +0100s XNYS 01076817583TRLO1
49 78.38 20240618 15:27:06.274147 +0100s XNYS 01076823625TRLO1
100 78.38 20240618 17:28:00.089801 +0100s XNYS 01076943289TRLO1
100 78.37 20240618 15:19:24.645462 +0100s XNYS 01076816412TRLO1
100 78.37 20240618 15:20:40.631279 +0100s XNYS 01076817601TRLO1
100 78.37 20240618 15:28:25.834723 +0100s XNYS 01076824726TRLO1
100 78.37 20240618 17:33:04.397535 +0100s XNYS 01076946693TRLO1
100 78.37 20240618 17:37:27.104270 +0100s XNYS 01076947763TRLO1
100 78.37 20240618 18:33:04.697414 +0100s XNYS 01076962886TRLO1
20 78.37 20240618 18:44:21.780204 +0100s XNYS 01076965884TRLO1
100 78.37 20240618 19:16:24.496634 +0100s XNYS 01076975223TRLO1
100 78.36 20240618 15:04:15.298912 +0100s XNYS 01076801988TRLO1
100 78.36 20240618 15:25:10.294933 +0100s XNYS 01076821490TRLO1
51 78.36 20240618 15:26:42.524482 +0100s XNYS 01076823224TRLO1
100 78.36 20240618 15:29:27.220221 +0100s XNYS 01076825612TRLO1
100 78.36 20240618 18:42:50.756566 +0100s XNYS 01076965487TRLO1
100 78.36 20240618 19:13:37.623008 +0100s XNYS 01076974254TRLO1
100 78.36 20240618 19:14:27.759536 +0100s XNYS 01076974621TRLO1
100 78.35 20240618 15:03:14.195384 +0100s XNYS 01076800802TRLO1
22 78.35 20240618 15:03:18.323699 +0100s XNYS 01076800858TRLO1
100 78.35 20240618 19:14:51.309384 +0100s XNYS 01076974761TRLO1
100 78.35 20240618 19:16:57.548347 +0100s XNYS 01076975389TRLO1
13 78.34 20240618 15:03:18.335794 +0100s XNYS 01076800859TRLO1
100 78.34 20240618 15:18:42.090036 +0100s XNYS 01076815825TRLO1
100 78.34 20240618 15:25:39.835327 +0100s XNYS 01076822513TRLO1
100 78.34 20240618 17:25:36.872628 +0100s XNYS 01076942683TRLO1
100 78.34 20240618 17:26:00.304609 +0100s XNYS 01076942756TRLO1
100 78.34 20240618 18:05:34.464934 +0100s XNYS 01076955205TRLO1
100 78.33 20240618 15:02:08.319310 +0100s XNYS 01076799874TRLO1
100 78.33 20240618 15:18:46.071655 +0100s XNYS 01076815863TRLO1
100 78.33 20240618 15:28:43.656005 +0100s XNYS 01076824985TRLO1
100 78.33 20240618 15:36:22.800925 +0100s XNYS 01076831409TRLO1
100 78.33 20240618 17:23:39.400167 +0100s XNYS 01076942178TRLO1
100 78.33 20240618 17:26:53.213346 +0100s XNYS 01076942980TRLO1
100 78.33 20240618 17:38:02.311201 +0100s XNYS 01076947884TRLO1
100 78.33 20240618 19:17:59.284556 +0100s XNYS 01076975889TRLO1
65 78.32 20240618 15:03:35.642574 +0100s XNYS 01076801146TRLO1
100 78.32 20240618 17:24:27.575186 +0100s XNYS 01076942405TRLO1
100 78.32 20240618 17:32:18.190416 +0100s XNYS 01076946421TRLO1
100 78.32 20240618 17:39:07.588380 +0100s XNYS 01076948117TRLO1
100 78.31 20240618 17:32:23.104583 +0100s XNYS 01076946460TRLO1
100 78.31 20240618 18:27:50.629908 +0100s XNYS 01076961303TRLO1
100 78.3 20240618 15:17:44.649018 +0100s XNYS 01076814857TRLO1
100 78.3 20240618 15:25:51.566970 +0100s XNYS 01076822653TRLO1
100 78.3 20240618 15:33:54.058272 +0100s XNYS 01076829205TRLO1
100 78.3 20240618 15:34:04.920646 +0100s XNYS 01076829339TRLO1
100 78.3 20240618 17:23:04.003541 +0100s XNYS 01076942032TRLO1
100 78.3 20240618 18:19:44.723881 +0100s XNYS 01076959100TRLO1
100 78.3 20240618 18:20:15.976913 +0100s XNYS 01076959218TRLO1
100 78.3 20240618 18:28:06.046661 +0100s XNYS 01076961381TRLO1
99 78.3 20240618 19:54:48.179210 +0100s XNYS 01076986540TRLO1
100 78.29 20240618 15:12:46.422602 +0100s XNYS 01076810273TRLO1
100 78.29 20240618 15:34:31.870657 +0100s XNYS 01076829603TRLO1
100 78.29 20240618 17:28:21.704328 +0100s XNYS 01076943986TRLO1
100 78.29 20240618 17:32:17.502882 +0100s XNYS 01076946420TRLO1
100 78.29 20240618 18:28:12.377799 +0100s XNYS 01076961426TRLO1
99 78.29 20240618 19:49:18.641123 +0100s XNYS 01076985300TRLO1
200 78.29 20240618 19:53:52.203397 +0100s XNYS 01076986375TRLO1
100 78.29 20240618 19:54:51.445081 +0100s XNYS 01076986553TRLO1
100 78.28 20240618 15:35:21.644092 +0100s XNYS 01076830350TRLO1
100 78.28 20240618 18:24:11.509434 +0100s XNYS 01076960376TRLO1
100 78.28 20240618 18:28:17.448016 +0100s XNYS 01076961445TRLO1
100 78.28 20240618 19:18:57.461363 +0100s XNYS 01076976236TRLO1
100 78.28 20240618 19:19:52.500885 +0100s XNYS 01076976576TRLO1
200 78.28 20240618 19:49:10.985988 +0100s XNYS 01076985267TRLO1
1 78.28 20240618 19:49:11.661344 +0100s XNYS 01076985268TRLO1
100 78.28 20240618 19:49:13.087761 +0100s XNYS 01076985277TRLO1
100 78.28 20240618 19:49:18.530978 +0100s XNYS 01076985299TRLO1
200 78.28 20240618 19:49:30.223421 +0100s XNYS 01076985356TRLO1
100 78.28 20240618 19:54:52.012546 +0100s XNYS 01076986556TRLO1
100 78.28 20240618 20:02:33.586930 +0100s XNYS 01076988383TRLO1
100 78.27 20240618 15:34:06.155084 +0100s XNYS 01076829348TRLO1
100 78.27 20240618 15:35:33.347415 +0100s XNYS 01076830498TRLO1
100 78.27 20240618 18:11:48.616572 +0100s XNYS 01076957094TRLO1
100 78.27 20240618 18:24:35.931849 +0100s XNYS 01076960513TRLO1
100 78.27 20240618 18:25:25.241037 +0100s XNYS 01076960731TRLO1
100 78.27 20240618 19:19:00.428871 +0100s XNYS 01076976280TRLO1
100 78.27 20240618 19:42:04.981046 +0100s XNYS 01076983077TRLO1
100 78.27 20240618 19:51:11.563347 +0100s XNYS 01076985672TRLO1
1 78.27 20240618 19:53:59.944599 +0100s XNYS 01076986405TRLO1
100 78.26 20240618 15:04:36.979060 +0100s XNYS 01076802348TRLO1
200 78.26 20240618 15:15:50.281627 +0100s XNYS 01076813034TRLO1
100 78.26 20240618 17:16:10.515418 +0100s XNYS 01076935378TRLO1
100 78.26 20240618 17:20:04.870191 +0100s XNYS 01076941132TRLO1
100 78.26 20240618 18:16:40.143968 +0100s XNYS 01076958447TRLO1
100 78.26 20240618 18:21:28.067284 +0100s XNYS 01076959579TRLO1
100 78.26 20240618 18:23:18.015446 +0100s XNYS 01076960107TRLO1
100 78.26 20240618 18:26:07.382186 +0100s XNYS 01076960832TRLO1
100 78.26 20240618 18:29:01.783370 +0100s XNYS 01076961629TRLO1
100 78.26 20240618 19:42:24.189149 +0100s XNYS 01076983210TRLO1
100 78.26 20240618 19:42:55.916597 +0100s XNYS 01076983337TRLO1
100 78.26 20240618 19:50:54.182308 +0100s XNYS 01076985607TRLO1
100 78.25 20240618 15:05:03.945926 +0100s XNYS 01076802872TRLO1
100 78.25 20240618 15:09:59.429925 +0100s XNYS 01076807492TRLO1
100 78.25 20240618 15:12:25.253763 +0100s XNYS 01076810040TRLO1
100 78.25 20240618 15:12:57.367943 +0100s XNYS 01076810459TRLO1
100 78.25 20240618 15:16:19.937630 +0100s XNYS 01076813464TRLO1
100 78.25 20240618 15:29:41.508240 +0100s XNYS 01076825756TRLO1
100 78.25 20240618 17:16:30.218183 +0100s XNYS 01076937632TRLO1
100 78.25 20240618 17:20:32.350387 +0100s XNYS 01076941265TRLO1
100 78.25 20240618 18:17:14.484981 +0100s XNYS 01076958564TRLO1
100 78.25 20240618 18:19:12.252479 +0100s XNYS 01076958987TRLO1
100 78.25 20240618 19:43:05.210858 +0100s XNYS 01076983366TRLO1
100 78.25 20240618 19:48:13.107278 +0100s XNYS 01076985080TRLO1
100 78.25 20240618 19:51:41.838182 +0100s XNYS 01076985942TRLO1
100 78.24 20240618 15:02:06.739164 +0100s XNYS 01076799834TRLO1
100 78.24 20240618 15:13:19.820594 +0100s XNYS 01076810774TRLO1
100 78.24 20240618 15:36:49.097441 +0100s XNYS 01076831762TRLO1
100 78.24 20240618 18:12:37.626776 +0100s XNYS 01076957280TRLO1
100 78.24 20240618 19:34:05.544319 +0100s XNYS 01076980871TRLO1
100 78.24 20240618 19:41:38.282049 +0100s XNYS 01076982953TRLO1
100 78.24 20240618 19:43:18.091490 +0100s XNYS 01076983424TRLO1
100 78.24 20240618 19:47:28.364049 +0100s XNYS 01076984929TRLO1
100 78.24 20240618 19:58:10.379976 +0100s XNYS 01076987281TRLO1
45 78.23 20240618 15:10:47.896777 +0100s XNYS 01076808436TRLO1
44 78.23 20240618 15:11:03.240594 +0100s XNYS 01076808621TRLO1
100 78.23 20240618 15:12:50.474041 +0100s XNYS 01076810339TRLO1
100 78.23 20240618 15:13:48.199679 +0100s XNYS 01076811185TRLO1
100 78.23 20240618 15:15:10.097583 +0100s XNYS 01076812416TRLO1
100 78.23 20240618 17:17:10.513393 +0100s XNYS 01076939760TRLO1
100 78.23 20240618 17:18:29.583926 +0100s XNYS 01076940699TRLO1
100 78.23 20240618 17:20:39.717031 +0100s XNYS 01076941320TRLO1
100 78.23 20240618 17:21:58.066159 +0100s XNYS 01076941683TRLO1
100 78.23 20240618 18:06:35.120490 +0100s XNYS 01076955447TRLO1
100 78.23 20240618 18:17:42.444591 +0100s XNYS 01076958641TRLO1
100 78.23 20240618 19:36:37.354238 +0100s XNYS 01076981639TRLO1
100 78.23 20240618 19:43:55.479584 +0100s XNYS 01076984104TRLO1
198 78.23 20240618 19:46:24.329295 +0100s XNYS 01076984728TRLO1
100 78.23 20240618 19:46:55.103289 +0100s XNYS 01076984823TRLO1
100 78.23 20240618 19:55:43.862353 +0100s XNYS 01076986716TRLO1
91 78.23 20240618 19:59:43.065836 +0100s XNYS 01076987831TRLO1
55 78.22 20240618 15:11:01.103244 +0100s XNYS 01076808593TRLO1
56 78.22 20240618 15:11:06.043742 +0100s XNYS 01076808672TRLO1
100 78.22 20240618 18:08:05.303266 +0100s XNYS 01076955809TRLO1
100 78.22 20240618 18:08:33.645037 +0100s XNYS 01076955983TRLO1
100 78.22 20240618 18:14:33.099824 +0100s XNYS 01076957919TRLO1
100 78.22 20240618 18:30:25.057123 +0100s XNYS 01076962133TRLO1
100 78.22 20240618 19:21:42.136587 +0100s XNYS 01076977224TRLO1
100 78.22 20240618 19:34:37.407802 +0100s XNYS 01076981032TRLO1
100 78.22 20240618 19:38:27.309112 +0100s XNYS 01076982139TRLO1
100 78.22 20240618 19:45:10.666029 +0100s XNYS 01076984476TRLO1
2 78.22 20240618 19:46:04.630805 +0100s XNYS 01076984656TRLO1
9 78.22 20240618 19:58:42.747960 +0100s XNYS 01076987384TRLO1
100 78.21 20240618 15:09:50.241064 +0100s XNYS 01076807312TRLO1
100 78.21 20240618 15:11:56.306673 +0100s XNYS 01076809552TRLO1
100 78.21 20240618 15:14:12.532277 +0100s XNYS 01076811542TRLO1
100 78.21 20240618 15:16:36.786140 +0100s XNYS 01076813687TRLO1
200 78.21 20240618 15:32:02.095523 +0100s XNYS 01076827628TRLO1
100 78.21 20240618 17:09:25.472983 +0100s XNYS 01076920125TRLO1
100 78.21 20240618 18:09:28.693267 +0100s XNYS 01076956334TRLO1
100 78.21 20240618 18:10:02.614804 +0100s XNYS 01076956523TRLO1
100 78.21 20240618 18:15:23.194404 +0100s XNYS 01076958136TRLO1
100 78.21 20240618 18:30:42.480449 +0100s XNYS 01076962231TRLO1
100 78.21 20240618 19:23:27.794245 +0100s XNYS 01076977665TRLO1
100 78.21 20240618 19:28:12.628419 +0100s XNYS 01076979056TRLO1
100 78.21 20240618 19:35:38.561937 +0100s XNYS 01076981350TRLO1
100 78.21 20240618 19:36:44.765904 +0100s XNYS 01076981689TRLO1
100 78.21 20240618 19:37:26.874651 +0100s XNYS 01076981906TRLO1
7 78.21 20240618 20:01:00.411029 +0100s XNYS 01076988118TRLO1
93 78.21 20240618 20:01:10.623118 +0100s XNYS 01076988145TRLO1
100 78.21 20240618 20:03:28.277941 +0100s XNYS 01076988600TRLO1
100 78.2 20240618 17:11:02.564393 +0100s XNYS 01076920803TRLO1
300 78.2 20240618 17:15:02.066828 +0100s XNYS 01076930913TRLO1
100 78.2 20240618 18:15:28.934777 +0100s XNYS 01076958193TRLO1
100 78.2 20240618 19:20:36.193481 +0100s XNYS 01076976949TRLO1
100 78.2 20240618 19:56:26.315065 +0100s XNYS 01076986847TRLO1
100 78.2 20240618 19:57:26.330774 +0100s XNYS 01076987109TRLO1
100 78.2 20240618 19:57:50.806502 +0100s XNYS 01076987223TRLO1
100 78.2 20240618 20:00:01.492921 +0100s XNYS 01076987905TRLO1
100 78.2 20240618 20:01:41.125745 +0100s XNYS 01076988244TRLO1
74 78.19 20240618 15:09:14.738141 +0100s XNYS 01076806936TRLO1
100 78.19 20240618 15:17:16.701447 +0100s XNYS 01076814365TRLO1
100 78.19 20240618 15:31:03.074935 +0100s XNYS 01076826774TRLO1
100 78.19 20240618 17:07:50.194292 +0100s XNYS 01076919214TRLO1
100 78.19 20240618 17:10:20.559693 +0100s XNYS 01076920625TRLO1
100 78.19 20240618 17:21:51.814358 +0100s XNYS 01076941660TRLO1
100 78.19 20240618 17:29:02.933204 +0100s XNYS 01076945392TRLO1
100 78.19 20240618 19:22:30.218253 +0100s XNYS 01076977492TRLO1
100 78.19 20240618 19:28:39.956126 +0100s XNYS 01076979159TRLO1
100 78.19 20240618 19:39:27.627369 +0100s XNYS 01076982397TRLO1
100 78.19 20240618 20:00:02.946147 +0100s XNYS 01076987915TRLO1
100 78.19 20240618 20:01:53.044286 +0100s XNYS 01076988276TRLO1
100 78.18 20240618 15:08:17.788012 +0100s XNYS 01076806119TRLO1
26 78.18 20240618 15:08:43.037245 +0100s XNYS 01076806465TRLO1
100 78.18 20240618 15:40:13.159776 +0100s XNYS 01076834242TRLO1
100 78.18 20240618 17:08:30.083101 +0100s XNYS 01076919406TRLO1
100 78.18 20240618 17:12:13.250654 +0100s XNYS 01076921319TRLO1
100 78.18 20240618 17:15:14.139016 +0100s XNYS 01076931608TRLO1
100 78.18 20240618 18:11:04.336879 +0100s XNYS 01076956856TRLO1
100 78.18 20240618 19:23:43.101197 +0100s XNYS 01076977718TRLO1
100 78.17 20240618 15:38:01.895227 +0100s XNYS 01076832438TRLO1
100 78.17 20240618 15:38:54.811266 +0100s XNYS 01076833016TRLO1
100 78.17 20240618 15:39:13.641050 +0100s XNYS 01076833289TRLO1
100 78.17 20240618 15:39:33.480593 +0100s XNYS 01076833561TRLO1
100 78.17 20240618 17:05:25.359782 +0100s XNYS 01076917994TRLO1
100 78.17 20240618 17:06:40.093909 +0100s XNYS 01076918862TRLO1
100 78.17 20240618 19:25:15.345272 +0100s XNYS 01076978068TRLO1
100 78.17 20240618 19:26:40.294935 +0100s XNYS 01076978486TRLO1
100 78.17 20240618 19:29:08.677428 +0100s XNYS 01076979302TRLO1
200 78.17 20240618 19:31:07.320528 +0100s XNYS 01076979753TRLO1
100 78.17 20240618 19:31:11.600755 +0100s XNYS 01076979774TRLO1
180 78.17 20240618 19:34:04.366190 +0100s XNYS 01076980862TRLO1
100 78.16 20240618 15:39:52.278440 +0100s XNYS 01076833861TRLO1
100 78.16 20240618 17:06:56.277893 +0100s XNYS 01076918961TRLO1
100 78.16 20240618 19:27:17.341548 +0100s XNYS 01076978778TRLO1
82 78.16 20240618 20:04:03.362151 +0100s XNYS 01076988818TRLO1
18 78.16 20240618 20:04:08.205603 +0100s XNYS 01076988838TRLO1
100 78.15 20240618 15:31:08.348031 +0100s XNYS 01076826828TRLO1
100 78.15 20240618 17:04:40.040075 +0100s XNYS 01076917452TRLO1
100 78.15 20240618 19:25:22.164471 +0100s XNYS 01076978135TRLO1
37 78.15 20240618 19:33:21.607510 +0100s XNYS 01076980417TRLO1
100 78.14 20240618 15:07:51.049609 +0100s XNYS 01076805737TRLO1
100 78.14 20240618 15:40:49.538307 +0100s XNYS 01076834791TRLO1
91 78.14 20240618 20:04:27.643304 +0100s XNYS 01076988902TRLO1
9 78.14 20240618 20:04:31.766764 +0100s XNYS 01076988911TRLO1
20 78.13 20240618 15:07:02.999251 +0100s XNYS 01076805042TRLO1
100 78.13 20240618 15:41:54.547371 +0100s XNYS 01076835403TRLO1
99 78.13 20240618 17:29:57.461342 +0100s XNYS 01076945710TRLO1
100 78.13 20240618 19:26:52.588741 +0100s XNYS 01076978555TRLO1
1 78.12 20240618 17:30:02.840020 +0100s XNYS 01076945731TRLO1
100 78.11 20240618 15:06:43.183672 +0100s XNYS 01076804755TRLO1
15 78.11 20240618 19:32:59.031547 +0100s XNYS 01076980220TRLO1
68 78.11 20240618 19:33:10.695855 +0100s XNYS 01076980284TRLO1
80 78.1 20240618 15:07:08.884522 +0100s XNYS 01076805136TRLO1
100 78.1 20240618 15:42:13.015472 +0100s XNYS 01076835764TRLO1
100 78.09 20240618 17:04:33.492222 +0100s XNYS 01076917411TRLO1
100 78.08 20240618 15:05:36.914860 +0100s XNYS 01076803521TRLO1
100 78.08 20240618 20:05:42.630839 +0100s XNYS 01076989390TRLO1
100 78.08 20240618 20:06:11.749856 +0100s XNYS 01076989471TRLO1
100 78.08 20240618 20:06:31.785083 +0100s XNYS 01076989522TRLO1
100 78.08 20240618 20:07:32.241063 +0100s XNYS 01076989700TRLO1
100 78.08 20240618 20:07:38.314152 +0100s XNYS 01076989713TRLO1
100 78.07 20240618 15:42:36.056655 +0100s XNYS 01076836032TRLO1
100 78.06 20240618 15:44:45.575552 +0100s XNYS 01076838142TRLO1
100 78.06 20240618 20:09:12.919638 +0100s XNYS 01076990071TRLO1
100 78.06 20240618 20:13:49.097590 +0100s XNYS 01076991005TRLO1
200 78.06 20240618 20:34:45.648314 +0100s XNYS 01077001089TRLO1
100 78.05 20240618 20:09:20.146293 +0100s XNYS 01076990105TRLO1
500 78.05 20240618 20:12:09.428431 +0100s XNYS 01076990645TRLO1
100 78.05 20240618 20:12:17.612554 +0100s XNYS 01076990669TRLO1
100 78.04 20240618 20:13:59.703368 +0100s XNYS 01076991034TRLO1
100 78.04 20240618 20:14:16.536630 +0100s XNYS 01076991077TRLO1
100 78.03 20240618 15:05:51.887431 +0100s XNYS 01076803739TRLO1
100 78.03 20240618 15:45:02.084697 +0100s XNYS 01076838322TRLO1
100 78.03 20240618 20:34:57.743363 +0100s XNYS 01077001163TRLO1
100 78.03 20240618 20:35:44.874929 +0100s XNYS 01077001572TRLO1
100 78.02 20240618 20:14:59.059911 +0100s XNYS 01076991233TRLO1
100 78.02 20240618 20:15:34.138589 +0100s XNYS 01076991377TRLO1
100 78.02 20240618 20:16:08.153411 +0100s XNYS 01076991521TRLO1
100 78.02 20240618 20:16:13.399032 +0100s XNYS 01076991537TRLO1
100 78.02 20240618 20:17:08.457907 +0100s XNYS 01076991804TRLO1
100 78.02 20240618 20:35:52.231919 +0100s XNYS 01077001621TRLO1
100 78.01 20240618 15:43:01.337511 +0100s XNYS 01076836480TRLO1
100 78.01 20240618 15:47:50.426337 +0100s XNYS 01076840895TRLO1
10 78.01 20240618 20:36:37.244173 +0100s XNYS 01077002011TRLO1
90 78.01 20240618 20:36:41.969904 +0100s XNYS 01077002033TRLO1
100 78.01 20240618 20:37:00.154335 +0100s XNYS 01077002151TRLO1
100 78 20240618 15:45:29.471075 +0100s XNYS 01076838950TRLO1
100 78 20240618 15:46:53.719230 +0100s XNYS 01076840203TRLO1
100 78 20240618 20:17:16.617717 +0100s XNYS 01076991847TRLO1
100 78 20240618 20:37:01.806672 +0100s XNYS 01077002191TRLO1
100 78 20240618 20:37:37.649358 +0100s XNYS 01077002435TRLO1
100 78 20240618 20:39:37.653550 +0100s XNYS 01077004080TRLO1
290 78 20240618 20:41:33.148067 +0100s XNYS 01077005230TRLO1
200 78 20240618 20:41:59.423499 +0100s XNYS 01077005621TRLO1
100 77.99 20240618 15:46:03.631285 +0100s XNYS 01076839524TRLO1
100 77.99 20240618 20:33:48.294103 +0100s XNYS 01077000568TRLO1
100 77.99 20240618 20:39:50.311100 +0100s XNYS 01077004209TRLO1
10 77.99 20240618 20:41:20.042184 +0100s XNYS 01077005092TRLO1
100 77.98 20240618 20:38:07.305118 +0100s XNYS 01077002749TRLO1
100 77.97 20240618 15:43:38.125224 +0100s XNYS 01076837110TRLO1
100 77.97 20240618 15:47:13.427706 +0100s XNYS 01076840410TRLO1
100 77.97 20240618 15:48:33.812393 +0100s XNYS 01076841549TRLO1
100 77.97 20240618 17:03:14.110728 +0100s XNYS 01076917000TRLO1
100 77.97 20240618 20:32:32.386817 +0100s XNYS 01076999895TRLO1
500 77.97 20240618 20:42:27.151347 +0100s XNYS 01077006092TRLO1
100 77.96 20240618 20:18:27.324747 +0100s XNYS 01076992148TRLO1
100 77.95 20240618 15:49:07.102025 +0100s XNYS 01076842094TRLO1
100 77.95 20240618 20:17:58.531686 +0100s XNYS 01076992010TRLO1
100 77.94 20240618 20:18:46.320113 +0100s XNYS 01076992200TRLO1
100 77.94 20240618 20:32:30.653736 +0100s XNYS 01076999866TRLO1
100 77.93 20240618 15:49:38.071686 +0100s XNYS 01076842414TRLO1
100 77.93 20240618 16:57:05.282626 +0100s XNYS 01076915262TRLO1
210 77.93 20240618 20:42:54.595074 +0100s XNYS 01077006368TRLO1
100 77.925 20240618 20:42:54.581673 +0100s XNYS 01077006367TRLO1
100 77.92 20240618 20:19:22.411656 +0100s XNYS 01076992409TRLO1
200 77.92 20240618 20:26:53.368822 +0100s XNYS 01076996803TRLO1
1 77.92 20240618 20:27:01.405244 +0100s XNYS 01076996864TRLO1
199 77.92 20240618 20:27:08.574275 +0100s XNYS 01076996893TRLO1
8 77.92 20240618 20:43:32.810863 +0100s XNYS 01077006780TRLO1
100 77.9 20240618 16:20:11.649336 +0100s XNYS 01076871535TRLO1
100 77.9 20240618 16:21:31.972163 +0100s XNYS 01076873383TRLO1
100 77.9 20240618 16:55:11.562882 +0100s XNYS 01076914786TRLO1
100 77.9 20240618 16:58:03.805761 +0100s XNYS 01076915586TRLO1
100 77.9 20240618 16:59:58.358385 +0100s XNYS 01076916110TRLO1
100 77.9 20240618 17:02:27.576537 +0100s XNYS 01076916729TRLO1
100 77.9 20240618 20:21:01.027170 +0100s XNYS 01076993071TRLO1
100 77.9 20240618 20:23:21.370568 +0100s XNYS 01076994721TRLO1
100 77.89 20240618 15:50:16.573310 +0100s XNYS 01076842978TRLO1
6 77.89 20240618 16:19:55.053503 +0100s XNYS 01076871166TRLO1
94 77.89 20240618 16:19:57.845257 +0100s XNYS 01076871184TRLO1
100 77.89 20240618 16:55:22.853567 +0100s XNYS 01076914844TRLO1
100 77.89 20240618 16:58:37.404194 +0100s XNYS 01076915718TRLO1
100 77.89 20240618 17:01:25.772695 +0100s XNYS 01076916537TRLO1
100 77.89 20240618 20:27:14.114896 +0100s XNYS 01076996924TRLO1
100 77.89 20240618 20:28:37.389650 +0100s XNYS 01076997641TRLO1
100 77.89 20240618 20:29:40.632028 +0100s XNYS 01076998378TRLO1
100 77.89 20240618 20:29:59.891486 +0100s XNYS 01076998542TRLO1
100 77.89 20240618 20:32:18.783498 +0100s XNYS 01076999750TRLO1
45 77.88 20240618 17:00:04.212318 +0100s XNYS 01076916157TRLO1
55 77.88 20240618 17:00:06.919923 +0100s XNYS 01076916165TRLO1
100 77.88 20240618 17:01:30.479771 +0100s XNYS 01076916563TRLO1
100 77.88 20240618 20:24:01.904460 +0100s XNYS 01076994954TRLO1
100 77.88 20240618 20:27:32.754848 +0100s XNYS 01076997035TRLO1
100 77.88 20240618 20:31:59.834735 +0100s XNYS 01076999579TRLO1
100 77.87 20240618 16:22:09.393357 +0100s XNYS 01076874049TRLO1
100 77.87 20240618 16:22:52.393110 +0100s XNYS 01076874717TRLO1
100 77.87 20240618 16:56:13.218337 +0100s XNYS 01076915036TRLO1
200 77.87 20240618 20:21:42.828861 +0100s XNYS 01076993386TRLO1
1 77.87 20240618 20:21:45.972305 +0100s XNYS 01076993418TRLO1
99 77.87 20240618 20:21:47.572946 +0100s XNYS 01076993465TRLO1
100 77.87 20240618 20:24:04.042797 +0100s XNYS 01076994972TRLO1
100 77.87 20240618 20:25:00.873668 +0100s XNYS 01076995451TRLO1
100 77.87 20240618 20:30:03.791168 +0100s XNYS 01076998649TRLO1
100 77.86 20240618 20:22:41.169143 +0100s XNYS 01076994307TRLO1
1 77.86 20240618 20:24:10.455872 +0100s XNYS 01076995021TRLO1
99 77.86 20240618 20:24:27.431177 +0100s XNYS 01076995099TRLO1
100 77.86 20240618 20:30:12.645963 +0100s XNYS 01076998742TRLO1
100 77.85 20240618 15:50:53.393537 +0100s XNYS 01076843391TRLO1
100 77.85 20240618 15:51:32.955893 +0100s XNYS 01076843920TRLO1
100 77.85 20240618 16:21:13.624246 +0100s XNYS 01076872805TRLO1
100 77.85 20240618 16:54:08.210495 +0100s XNYS 01076914569TRLO1
100 77.85 20240618 20:30:20.789684 +0100s XNYS 01076998828TRLO1
100 77.84 20240618 15:54:53.187417 +0100s XNYS 01076846583TRLO1
100 77.83 20240618 15:53:01.357533 +0100s XNYS 01076844967TRLO1
9 77.83 20240618 15:54:18.578069 +0100s XNYS 01076846189TRLO1
100 77.83 20240618 16:24:26.591780 +0100s XNYS 01076876321TRLO1
5 77.83 20240618 16:24:56.575336 +0100s XNYS 01076876908TRLO1
91 77.82 20240618 15:54:15.565895 +0100s XNYS 01076846119TRLO1
100 77.82 20240618 15:55:16.748146 +0100s XNYS 01076846989TRLO1
100 77.82 20240618 16:23:47.097696 +0100s XNYS 01076875597TRLO1
95 77.82 20240618 16:25:01.746629 +0100s XNYS 01076877024TRLO1
100 77.81 20240618 15:53:28.261990 +0100s XNYS 01076845391TRLO1
100 77.81 20240618 16:29:59.184353 +0100s XNYS 01076885053TRLO1
100 77.8 20240618 15:55:44.578561 +0100s XNYS 01076847425TRLO1
100 77.8 20240618 16:19:02.118275 +0100s XNYS 01076870415TRLO1
100 77.79 20240618 16:18:49.436363 +0100s XNYS 01076870230TRLO1
100 77.79 20240618 16:25:45.160207 +0100s XNYS 01076877723TRLO1
100 77.79 20240618 16:30:17.382301 +0100s XNYS 01076885398TRLO1
100 77.79 20240618 16:52:11.175168 +0100s XNYS 01076914021TRLO1
100 77.79 20240618 16:53:20.977310 +0100s XNYS 01076914363TRLO1
100 77.78 20240618 15:52:15.808148 +0100s XNYS 01076844396TRLO1
100 77.78 20240618 16:17:29.107751 +0100s XNYS 01076868758TRLO1
100 77.78 20240618 16:33:20.042460 +0100s XNYS 01076889482TRLO1
100 77.77 20240618 15:56:15.735841 +0100s XNYS 01076847872TRLO1
100 77.77 20240618 16:31:00.591811 +0100s XNYS 01076887578TRLO1
100 77.77 20240618 16:31:49.156640 +0100s XNYS 01076887850TRLO1
50 77.77 20240618 16:32:12.121266 +0100s XNYS 01076888992TRLO1
50 77.77 20240618 16:32:18.718122 +0100s XNYS 01076889236TRLO1
100 77.76 20240618 16:33:02.103475 +0100s XNYS 01076889397TRLO1
100 77.75 20240618 16:26:55.892663 +0100s XNYS 01076878963TRLO1
100 77.75 20240618 16:52:38.536133 +0100s XNYS 01076914154TRLO1
100 77.74 20240618 16:16:58.430621 +0100s XNYS 01076868181TRLO1
100 77.74 20240618 16:51:02.454741 +0100s XNYS 01076913551TRLO1
100 77.73 20240618 15:56:58.307628 +0100s XNYS 01076848238TRLO1
100 77.73 20240618 16:10:20.431676 +0100s XNYS 01076861719TRLO1
100 77.73 20240618 16:33:59.241711 +0100s XNYS 01076889645TRLO1
77 77.72 20240618 16:15:05.506380 +0100s XNYS 01076866243TRLO1
23 77.72 20240618 16:15:07.498893 +0100s XNYS 01076866280TRLO1
100 77.72 20240618 16:16:38.052551 +0100s XNYS 01076867754TRLO1
100 77.72 20240618 16:26:13.318123 +0100s XNYS 01076878431TRLO1
100 77.72 20240618 16:34:36.381011 +0100s XNYS 01076889788TRLO1
26 77.71 20240618 15:58:25.221707 +0100s XNYS 01076849428TRLO1
100 77.71 20240618 16:28:16.589437 +0100s XNYS 01076880291TRLO1
100 77.71 20240618 16:28:18.827337 +0100s XNYS 01076880337TRLO1
100 77.71 20240618 16:29:05.986758 +0100s XNYS 01076880992TRLO1
74 77.7 20240618 15:58:39.940547 +0100s XNYS 01076849609TRLO1
100 77.7 20240618 16:11:30.044819 +0100s XNYS 01076862812TRLO1
100 77.7 20240618 16:11:39.031902 +0100s XNYS 01076862951TRLO1
100 77.7 20240618 16:12:07.703293 +0100s XNYS 01076863297TRLO1
100 77.7 20240618 16:40:45.833312 +0100s XNYS 01076910163TRLO1
100 77.7 20240618 16:42:25.214347 +0100s XNYS 01076910660TRLO1
100 77.7 20240618 16:50:15.993748 +0100s XNYS 01076913342TRLO1
100 77.69 20240618 15:58:46.320567 +0100s XNYS 01076849690TRLO1
100 77.69 20240618 16:04:56.374758 +0100s XNYS 01076856255TRLO1
100 77.69 20240618 16:05:52.747347 +0100s XNYS 01076857393TRLO1
100 77.69 20240618 16:41:46.367793 +0100s XNYS 01076910499TRLO1
100 77.69 20240618 16:42:56.178390 +0100s XNYS 01076910787TRLO1
100 77.68 20240618 15:58:00.788476 +0100s XNYS 01076849035TRLO1
100 77.68 20240618 16:06:16.357843 +0100s XNYS 01076857869TRLO1
1 77.68 20240618 16:15:32.336002 +0100s XNYS 01076866677TRLO1
100 77.68 20240618 16:40:29.401667 +0100s XNYS 01076910111TRLO1
50 77.68 20240618 16:50:02.987345 +0100s XNYS 01076913151TRLO1
99 77.67 20240618 16:15:34.966538 +0100s XNYS 01076866720TRLO1
100 77.66 20240618 16:02:03.485938 +0100s XNYS 01076853581TRLO1
100 77.66 20240618 16:09:31.799732 +0100s XNYS 01076860878TRLO1
50 77.66 20240618 16:43:46.447014 +0100s XNYS 01076910963TRLO1
50 77.66 20240618 16:49:52.783536 +0100s XNYS 01076913128TRLO1
100 77.65 20240618 16:13:25.260820 +0100s XNYS 01076864283TRLO1
100 77.65 20240618 16:35:15.786551 +0100s XNYS 01076897621TRLO1
100 77.65 20240618 16:37:42.764744 +0100s XNYS 01076907084TRLO1
50 77.65 20240618 16:44:26.971681 +0100s XNYS 01076911177TRLO1
14 77.64 20240618 16:14:26.637592 +0100s XNYS 01076865461TRLO1
100 77.64 20240618 16:35:56.783659 +0100s XNYS 01076905411TRLO1
100 77.64 20240618 16:36:49.265887 +0100s XNYS 01076906282TRLO1
86 77.63 20240618 16:14:22.717850 +0100s XNYS 01076865412TRLO1
100 77.63 20240618 16:38:12.586237 +0100s XNYS 01076907251TRLO1
100 77.63 20240618 16:44:27.588040 +0100s XNYS 01076911181TRLO1
100 77.61 20240618 16:08:57.954901 +0100s XNYS 01076860379TRLO1
100 77.61 20240618 16:13:38.537157 +0100s XNYS 01076864537TRLO1
100 77.61 20240618 16:39:29.707133 +0100s XNYS 01076909821TRLO1
100 77.6 20240618 16:02:21.107501 +0100s XNYS 01076853836TRLO1
2 77.6 20240618 16:38:44.061849 +0100s XNYS 01076907872TRLO1
98 77.6 20240618 16:38:47.334363 +0100s XNYS 01076907983TRLO1
100 77.59 20240618 16:01:32.410045 +0100s XNYS 01076852978TRLO1
100 77.59 20240618 16:04:19.984750 +0100s XNYS 01076855637TRLO1
100 77.59 20240618 16:08:14.193222 +0100s XNYS 01076859782TRLO1
100 77.58 20240618 15:59:23.124491 +0100s XNYS 01076850154TRLO1
100 77.58 20240618 16:03:54.399695 +0100s XNYS 01076855250TRLO1
100 77.57 20240618 16:07:32.335113 +0100s XNYS 01076859028TRLO1
100 77.57 20240618 16:45:54.819142 +0100s XNYS 01076911630TRLO1
100 77.57 20240618 16:48:56.649344 +0100s XNYS 01076912822TRLO1
100 77.56 20240618 16:06:52.985312 +0100s XNYS 01076858455TRLO1
100 77.55 20240618 16:03:09.229622 +0100s XNYS 01076854590TRLO1
100 77.55 20240618 16:45:08.603379 +0100s XNYS 01076911382TRLO1
100 77.54 20240618 16:46:36.457499 +0100s XNYS 01076911977TRLO1
6 77.54 20240618 16:47:28.057603 +0100s XNYS 01076912237TRLO1
94 77.53 20240618 16:47:33.287186 +0100s XNYS 01076912277TRLO1
100 77.52 20240618 16:48:08.981194 +0100s XNYS 01076912459TRLO1
100 77.51 20240618 16:00:52.310657 +0100s XNYS 01076852350TRLO1
80 77.5 20240618 16:00:10.730986 +0100s XNYS 01076851677TRLO1
20 77.5 20240618 16:00:12.146654 +0100s XNYS 01076851745TRLO1
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 POSQKCBDOBKKPADRecent news on CRH
See all newsREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement