REG - CRH PLC - Transaction in Own Shares
21/06/2024 09:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240621:nRSU3880Ta&default-theme=true
RNS Number : 3880T CRH PLC 21 June 2024
21(st) June 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20(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
64,555 $76.1827 $77.81 $74.90 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 684,358,863 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 20(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: 20(th) June 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $76.1827 64,555
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 77.81 20240620 14:30:13.521008 +0100s XNYS 01077251132TRLO1
100 77.66 20240620 14:30:22.214986 +0100s XNYS 01077252886TRLO1
100 77.4 20240620 14:30:47.294560 +0100s XNYS 01077254139TRLO1
100 77.34 20240620 14:30:51.707469 +0100s XNYS 01077254249TRLO1
100 77.46 20240620 14:31:13.505353 +0100s XNYS 01077254986TRLO1
100 77.38 20240620 14:31:23.072099 +0100s XNYS 01077255206TRLO1
7 77.29 20240620 14:31:41.861157 +0100s XNYS 01077255560TRLO1
6 77.11 20240620 14:31:53.249116 +0100s XNYS 01077255795TRLO1
87 77.07 20240620 14:32:01.189920 +0100s XNYS 01077256051TRLO1
100 77.05 20240620 14:32:04.878209 +0100s XNYS 01077256200TRLO1
100 77.02 20240620 14:32:17.117475 +0100s XNYS 01077256471TRLO1
100 77.06 20240620 14:32:29.088493 +0100s XNYS 01077256867TRLO1
100 76.96 20240620 14:32:51.093840 +0100s XNYS 01077257357TRLO1
100 76.89 20240620 14:33:00.663363 +0100s XNYS 01077257690TRLO1
100 76.91 20240620 14:33:11.963716 +0100s XNYS 01077258082TRLO1
100 76.83 20240620 14:33:38.891329 +0100s XNYS 01077258735TRLO1
100 76.76 20240620 14:33:45.166715 +0100s XNYS 01077258914TRLO1
100 76.73 20240620 14:33:59.195216 +0100s XNYS 01077259195TRLO1
100 76.87 20240620 14:34:43.091621 +0100s XNYS 01077260380TRLO1
100 76.75 20240620 14:34:48.729331 +0100s XNYS 01077260564TRLO1
100 76.8 20240620 14:35:00.833123 +0100s XNYS 01077260967TRLO1
100 77 20240620 14:36:20.667541 +0100s XNYS 01077262845TRLO1
100 76.86 20240620 14:36:37.785206 +0100s XNYS 01077263167TRLO1
100 76.86 20240620 14:36:44.463611 +0100s XNYS 01077263257TRLO1
100 76.85 20240620 14:36:54.199985 +0100s XNYS 01077263411TRLO1
100 76.76 20240620 14:37:29.195574 +0100s XNYS 01077264035TRLO1
100 76.82 20240620 14:37:40.134281 +0100s XNYS 01077264295TRLO1
100 76.9 20240620 14:38:09.012471 +0100s XNYS 01077264919TRLO1
100 76.87 20240620 14:38:18.740830 +0100s XNYS 01077265151TRLO1
100 76.95 20240620 14:39:01.126422 +0100s XNYS 01077265928TRLO1
100 76.99 20240620 14:39:16.369444 +0100s XNYS 01077266255TRLO1
100 76.97 20240620 14:39:38.695305 +0100s XNYS 01077266784TRLO1
100 76.98 20240620 14:39:51.471098 +0100s XNYS 01077267072TRLO1
100 77.16 20240620 14:40:42.562578 +0100s XNYS 01077268155TRLO1
100 77.13 20240620 14:40:45.025249 +0100s XNYS 01077268219TRLO1
100 77.11 20240620 14:40:57.488775 +0100s XNYS 01077268417TRLO1
100 77.14 20240620 14:41:01.624373 +0100s XNYS 01077268536TRLO1
100 77.11 20240620 14:41:02.582664 +0100s XNYS 01077268547TRLO1
100 77.25 20240620 14:41:47.304374 +0100s XNYS 01077270309TRLO1
100 77.26 20240620 14:41:50.163950 +0100s XNYS 01077270367TRLO1
100 77.22 20240620 14:41:53.795573 +0100s XNYS 01077270458TRLO1
100 77.23 20240620 14:41:56.743996 +0100s XNYS 01077270527TRLO1
100 77.17 20240620 14:42:21.823521 +0100s XNYS 01077271068TRLO1
100 77.19 20240620 14:42:28.229921 +0100s XNYS 01077271215TRLO1
100 77.2 20240620 14:43:00.280877 +0100s XNYS 01077271997TRLO1
100 77.19 20240620 14:43:15.784256 +0100s XNYS 01077272324TRLO1
100 77.15 20240620 14:43:56.983542 +0100s XNYS 01077273006TRLO1
100 77.12 20240620 14:44:02.307973 +0100s XNYS 01077273143TRLO1
100 77 20240620 14:45:09.481100 +0100s XNYS 01077274317TRLO1
100 77.02 20240620 14:45:33.237723 +0100s XNYS 01077275092TRLO1
75 77.04 20240620 14:45:40.850905 +0100s XNYS 01077275286TRLO1
25 77.06 20240620 14:45:44.346570 +0100s XNYS 01077275373TRLO1
100 77.01 20240620 14:46:04.660136 +0100s XNYS 01077275983TRLO1
100 76.97 20240620 14:46:22.462871 +0100s XNYS 01077276573TRLO1
100 76.97 20240620 14:46:49.908651 +0100s XNYS 01077277426TRLO1
100 76.87 20240620 14:47:22.211427 +0100s XNYS 01077278420TRLO1
100 76.81 20240620 14:47:38.610494 +0100s XNYS 01077278762TRLO1
100 76.78 20240620 14:48:11.632080 +0100s XNYS 01077279660TRLO1
100 76.9 20240620 14:48:42.693977 +0100s XNYS 01077280459TRLO1
100 76.92 20240620 14:49:31.383920 +0100s XNYS 01077281731TRLO1
100 76.89 20240620 14:49:38.344777 +0100s XNYS 01077281970TRLO1
100 76.95 20240620 14:50:21.517871 +0100s XNYS 01077283243TRLO1
100 76.91 20240620 14:50:24.270664 +0100s XNYS 01077283315TRLO1
100 76.91 20240620 14:50:52.775005 +0100s XNYS 01077284127TRLO1
100 76.92 20240620 14:51:41.113319 +0100s XNYS 01077285630TRLO1
100 76.88 20240620 14:51:51.039547 +0100s XNYS 01077285853TRLO1
100 77.04 20240620 14:53:02.041052 +0100s XNYS 01077287944TRLO1
100 77.05 20240620 14:53:57.249941 +0100s XNYS 01077289241TRLO1
100 76.99 20240620 14:53:59.444851 +0100s XNYS 01077289290TRLO1
100 77.05 20240620 14:54:51.343051 +0100s XNYS 01077290616TRLO1
100 76.99 20240620 14:54:59.821521 +0100s XNYS 01077290840TRLO1
100 77.01 20240620 14:55:14.587626 +0100s XNYS 01077291371TRLO1
100 77 20240620 14:55:19.488733 +0100s XNYS 01077291486TRLO1
100 76.95 20240620 14:55:32.324110 +0100s XNYS 01077291774TRLO1
100 76.98 20240620 14:56:02.028806 +0100s XNYS 01077292516TRLO1
100 76.96 20240620 14:56:39.320643 +0100s XNYS 01077293344TRLO1
100 76.94 20240620 14:57:04.050486 +0100s XNYS 01077293956TRLO1
100 76.94 20240620 14:57:32.670323 +0100s XNYS 01077294626TRLO1
100 76.94 20240620 14:58:12.495889 +0100s XNYS 01077295870TRLO1
100 76.91 20240620 14:58:30.891014 +0100s XNYS 01077296378TRLO1
100 76.89 20240620 14:59:01.031888 +0100s XNYS 01077297205TRLO1
100 76.85 20240620 14:59:19.920117 +0100s XNYS 01077297825TRLO1
100 76.88 20240620 14:59:50.487116 +0100s XNYS 01077298654TRLO1
100 77 20240620 15:00:36.161149 +0100s XNYS 01077300087TRLO1
100 77.03 20240620 15:01:01.252428 +0100s XNYS 01077300791TRLO1
100 77.03 20240620 15:01:15.377440 +0100s XNYS 01077301056TRLO1
100 76.96 20240620 15:01:39.982376 +0100s XNYS 01077301567TRLO1
98 76.97 20240620 15:02:03.399698 +0100s XNYS 01077302133TRLO1
2 76.97 20240620 15:02:03.484627 +0100s XNYS 01077302134TRLO1
100 76.97 20240620 15:02:41.589966 +0100s XNYS 01077302872TRLO1
100 76.98 20240620 15:03:08.353608 +0100s XNYS 01077303433TRLO1
95 76.99 20240620 15:03:26.654094 +0100s XNYS 01077303934TRLO1
5 77.02 20240620 15:03:35.654069 +0100s XNYS 01077304111TRLO1
100 76.9 20240620 15:03:57.634372 +0100s XNYS 01077304657TRLO1
100 76.86 20240620 15:04:19.561015 +0100s XNYS 01077305126TRLO1
100 76.81 20240620 15:05:05.494428 +0100s XNYS 01077306089TRLO1
100 76.8 20240620 15:05:26.417421 +0100s XNYS 01077306653TRLO1
100 76.8 20240620 15:05:39.355671 +0100s XNYS 01077306968TRLO1
100 76.74 20240620 15:06:03.060016 +0100s XNYS 01077307546TRLO1
100 76.78 20240620 15:07:24.214997 +0100s XNYS 01077309613TRLO1
100 76.79 20240620 15:07:27.308600 +0100s XNYS 01077309658TRLO1
100 76.86 20240620 15:07:56.479725 +0100s XNYS 01077310212TRLO1
99 76.83 20240620 15:08:02.952111 +0100s XNYS 01077310418TRLO1
1 76.82 20240620 15:08:02.959718 +0100s XNYS 01077310419TRLO1
100 76.81 20240620 15:08:56.952708 +0100s XNYS 01077312033TRLO1
100 76.8 20240620 15:09:13.628355 +0100s XNYS 01077312388TRLO1
100 76.84 20240620 15:09:28.907960 +0100s XNYS 01077312707TRLO1
100 76.84 20240620 15:10:09.146382 +0100s XNYS 01077313501TRLO1
100 76.88 20240620 15:10:37.703011 +0100s XNYS 01077314032TRLO1
100 76.85 20240620 15:10:53.932911 +0100s XNYS 01077314435TRLO1
100 76.74 20240620 15:11:31.322049 +0100s XNYS 01077315296TRLO1
100 76.81 20240620 15:12:28.633271 +0100s XNYS 01077317136TRLO1
100 76.78 20240620 15:12:37.344976 +0100s XNYS 01077317306TRLO1
100 76.75 20240620 15:13:02.238634 +0100s XNYS 01077317941TRLO1
100 76.76 20240620 15:13:27.120910 +0100s XNYS 01077318522TRLO1
100 76.79 20240620 15:13:59.122027 +0100s XNYS 01077319142TRLO1
100 76.87 20240620 15:14:33.345618 +0100s XNYS 01077319915TRLO1
100 76.94 20240620 15:15:03.900496 +0100s XNYS 01077320712TRLO1
100 76.96 20240620 15:15:29.342398 +0100s XNYS 01077321114TRLO1
100 76.92 20240620 15:16:04.821425 +0100s XNYS 01077321663TRLO1
100 76.99 20240620 15:16:36.274920 +0100s XNYS 01077322299TRLO1
90 76.96 20240620 15:17:04.054704 +0100s XNYS 01077322657TRLO1
10 76.95 20240620 15:17:07.015362 +0100s XNYS 01077322691TRLO1
100 77.03 20240620 15:17:51.029296 +0100s XNYS 01077323377TRLO1
100 77.01 20240620 15:18:13.576503 +0100s XNYS 01077323819TRLO1
100 76.94 20240620 15:18:44.926542 +0100s XNYS 01077324610TRLO1
100 76.84 20240620 15:19:17.096007 +0100s XNYS 01077325176TRLO1
100 76.89 20240620 15:19:44.894861 +0100s XNYS 01077325730TRLO1
100 76.77 20240620 15:20:16.021621 +0100s XNYS 01077326245TRLO1
100 76.73 20240620 15:20:54.357568 +0100s XNYS 01077326784TRLO1
100 76.63 20240620 15:21:31.768877 +0100s XNYS 01077327296TRLO1
100 76.6 20240620 15:22:12.060022 +0100s XNYS 01077327984TRLO1
100 76.56 20240620 15:22:30.147348 +0100s XNYS 01077328224TRLO1
100 76.42 20240620 15:23:11.275311 +0100s XNYS 01077328737TRLO1
100 76.52 20240620 15:23:41.624429 +0100s XNYS 01077329092TRLO1
59 76.4 20240620 15:24:06.279911 +0100s XNYS 01077329361TRLO1
41 76.46 20240620 15:24:40.520846 +0100s XNYS 01077329885TRLO1
100 76.42 20240620 15:24:44.028397 +0100s XNYS 01077329935TRLO1
100 76.41 20240620 15:25:28.321980 +0100s XNYS 01077330703TRLO1
27 76.49 20240620 15:26:00.368780 +0100s XNYS 01077331181TRLO1
73 76.47 20240620 15:26:03.261962 +0100s XNYS 01077331211TRLO1
100 76.45 20240620 15:26:23.374377 +0100s XNYS 01077331456TRLO1
100 76.38 20240620 15:27:21.912932 +0100s XNYS 01077332125TRLO1
100 76.37 20240620 15:27:42.216454 +0100s XNYS 01077332261TRLO1
100 76.36 20240620 15:28:19.035411 +0100s XNYS 01077332908TRLO1
100 76.31 20240620 15:28:41.022352 +0100s XNYS 01077333239TRLO1
100 76.27 20240620 15:29:21.234129 +0100s XNYS 01077333771TRLO1
100 76.24 20240620 15:29:49.791718 +0100s XNYS 01077334073TRLO1
100 76.25 20240620 15:30:24.359956 +0100s XNYS 01077334636TRLO1
100 76.33 20240620 15:30:52.705664 +0100s XNYS 01077334893TRLO1
100 76.32 20240620 15:31:26.153831 +0100s XNYS 01077335270TRLO1
100 76.42 20240620 15:32:28.357532 +0100s XNYS 01077336188TRLO1
100 76.43 20240620 15:32:44.223986 +0100s XNYS 01077336367TRLO1
100 76.39 20240620 15:33:15.109407 +0100s XNYS 01077336775TRLO1
100 76.36 20240620 15:33:57.537011 +0100s XNYS 01077337220TRLO1
100 76.37 20240620 15:34:29.724853 +0100s XNYS 01077337589TRLO1
85 76.34 20240620 15:34:56.229065 +0100s XNYS 01077337879TRLO1
15 76.36 20240620 15:35:01.418953 +0100s XNYS 01077337979TRLO1
100 76.36 20240620 15:35:31.627626 +0100s XNYS 01077338400TRLO1
100 76.41 20240620 15:36:25.214390 +0100s XNYS 01077339104TRLO1
100 76.39 20240620 15:36:29.356871 +0100s XNYS 01077339128TRLO1
100 76.51 20240620 15:37:12.350384 +0100s XNYS 01077339499TRLO1
100 76.5 20240620 15:38:03.805328 +0100s XNYS 01077340223TRLO1
100 76.5 20240620 15:38:29.149602 +0100s XNYS 01077340471TRLO1
100 76.49 20240620 15:39:18.913155 +0100s XNYS 01077341028TRLO1
100 76.48 20240620 15:39:20.831268 +0100s XNYS 01077341053TRLO1
100 76.48 20240620 15:39:56.860866 +0100s XNYS 01077341456TRLO1
100 76.42 20240620 15:40:30.399296 +0100s XNYS 01077342022TRLO1
100 76.36 20240620 15:41:14.380952 +0100s XNYS 01077342648TRLO1
100 76.31 20240620 15:41:50.102048 +0100s XNYS 01077343180TRLO1
69 76.27 20240620 15:42:19.325072 +0100s XNYS 01077343732TRLO1
31 76.25 20240620 15:43:05.488253 +0100s XNYS 01077344460TRLO1
100 76.27 20240620 15:43:16.743422 +0100s XNYS 01077344709TRLO1
100 76.31 20240620 15:44:04.691709 +0100s XNYS 01077345370TRLO1
32 76.33 20240620 15:44:07.597569 +0100s XNYS 01077345390TRLO1
68 76.31 20240620 15:44:08.169349 +0100s XNYS 01077345394TRLO1
50 76.32 20240620 15:44:51.257051 +0100s XNYS 01077345979TRLO1
50 76.32 20240620 15:44:55.491085 +0100s XNYS 01077346030TRLO1
100 76.36 20240620 15:45:23.000276 +0100s XNYS 01077346332TRLO1
100 76.34 20240620 15:46:02.582952 +0100s XNYS 01077346793TRLO1
100 76.24 20240620 15:46:43.379252 +0100s XNYS 01077347408TRLO1
100 76.24 20240620 15:47:34.389587 +0100s XNYS 01077348075TRLO1
100 76.22 20240620 15:47:53.926995 +0100s XNYS 01077348590TRLO1
100 76.01 20240620 15:48:36.836579 +0100s XNYS 01077349107TRLO1
100 76 20240620 15:49:15.470827 +0100s XNYS 01077349534TRLO1
28 76.05 20240620 15:49:50.121925 +0100s XNYS 01077350024TRLO1
72 76.06 20240620 15:50:45.080816 +0100s XNYS 01077350595TRLO1
100 76.05 20240620 15:50:49.120381 +0100s XNYS 01077350674TRLO1
50 76.09 20240620 15:51:11.503100 +0100s XNYS 01077350933TRLO1
50 76.11 20240620 15:51:18.582991 +0100s XNYS 01077351273TRLO1
100 76.15 20240620 15:51:39.341375 +0100s XNYS 01077351505TRLO1
100 76.13 20240620 15:52:18.935476 +0100s XNYS 01077352033TRLO1
100 76.16 20240620 15:52:59.796536 +0100s XNYS 01077352406TRLO1
100 76.14 20240620 15:54:00.332071 +0100s XNYS 01077353326TRLO1
90 76.13 20240620 15:54:16.837560 +0100s XNYS 01077353576TRLO1
10 76.13 20240620 15:54:18.546439 +0100s XNYS 01077353591TRLO1
100 76.12 20240620 15:55:13.577441 +0100s XNYS 01077355114TRLO1
100 76.12 20240620 15:55:26.213460 +0100s XNYS 01077355652TRLO1
100 76.08 20240620 15:56:07.063881 +0100s XNYS 01077356291TRLO1
100 76.05 20240620 15:56:39.840800 +0100s XNYS 01077356778TRLO1
100 76.03 20240620 15:57:30.425837 +0100s XNYS 01077357568TRLO1
99 76.1 20240620 15:58:16.132534 +0100s XNYS 01077358213TRLO1
1 76.15 20240620 15:58:26.558587 +0100s XNYS 01077358330TRLO1
100 76.18 20240620 15:59:16.346152 +0100s XNYS 01077358856TRLO1
100 76.18 20240620 15:59:31.811203 +0100s XNYS 01077359079TRLO1
58 76.17 20240620 15:59:46.268582 +0100s XNYS 01077359392TRLO1
42 76.18 20240620 16:00:01.280202 +0100s XNYS 01077359937TRLO1
100 76.16 20240620 16:00:13.496062 +0100s XNYS 01077360079TRLO1
56 76.17 20240620 16:01:06.117557 +0100s XNYS 01077360793TRLO1
44 76.18 20240620 16:01:11.597538 +0100s XNYS 01077360819TRLO1
100 76.17 20240620 16:01:33.868229 +0100s XNYS 01077360948TRLO1
100 76.11 20240620 16:02:12.519654 +0100s XNYS 01077361324TRLO1
100 76.12 20240620 16:03:01.137342 +0100s XNYS 01077361897TRLO1
100 76.22 20240620 16:03:40.889356 +0100s XNYS 01077362158TRLO1
100 76.18 20240620 16:04:21.003577 +0100s XNYS 01077362509TRLO1
100 76.12 20240620 16:05:35.847677 +0100s XNYS 01077363435TRLO1
100 76.14 20240620 16:05:43.346443 +0100s XNYS 01077363468TRLO1
100 76.15 20240620 16:06:06.850394 +0100s XNYS 01077363618TRLO1
100 76.14 20240620 16:06:53.731154 +0100s XNYS 01077363995TRLO1
100 76.12 20240620 16:07:50.077994 +0100s XNYS 01077364411TRLO1
100 76.12 20240620 16:08:12.725822 +0100s XNYS 01077364625TRLO1
100 76.09 20240620 16:08:47.125115 +0100s XNYS 01077365122TRLO1
100 76.15 20240620 16:10:07.135245 +0100s XNYS 01077365846TRLO1
100 76.14 20240620 16:10:09.764324 +0100s XNYS 01077365876TRLO1
100 76.15 20240620 16:11:07.437340 +0100s XNYS 01077366422TRLO1
100 76.22 20240620 16:12:08.885996 +0100s XNYS 01077366877TRLO1
100 76.22 20240620 16:12:27.005188 +0100s XNYS 01077366975TRLO1
100 76.15 20240620 16:12:56.844588 +0100s XNYS 01077367197TRLO1
100 76.18 20240620 16:13:44.058112 +0100s XNYS 01077367572TRLO1
100 76.19 20240620 16:14:28.195914 +0100s XNYS 01077368053TRLO1
100 76.21 20240620 16:14:52.889883 +0100s XNYS 01077368290TRLO1
68 76.22 20240620 16:15:45.095336 +0100s XNYS 01077369004TRLO1
32 76.29 20240620 16:16:25.627972 +0100s XNYS 01077369511TRLO1
100 76.3 20240620 16:16:42.271820 +0100s XNYS 01077369703TRLO1
100 76.29 20240620 16:16:58.252240 +0100s XNYS 01077369820TRLO1
100 76.27 20240620 16:17:36.425992 +0100s XNYS 01077370218TRLO1
100 76.24 20240620 16:18:17.154383 +0100s XNYS 01077370731TRLO1
100 76.19 20240620 16:19:03.652360 +0100s XNYS 01077371332TRLO1
100 76.19 20240620 16:19:43.170662 +0100s XNYS 01077371849TRLO1
100 76.24 20240620 16:20:53.359481 +0100s XNYS 01077372652TRLO1
100 76.23 20240620 16:20:58.393433 +0100s XNYS 01077372740TRLO1
51 76.17 20240620 16:22:00.869273 +0100s XNYS 01077373561TRLO1
49 76.16 20240620 16:22:12.184486 +0100s XNYS 01077373704TRLO1
100 76.15 20240620 16:22:23.580335 +0100s XNYS 01077373831TRLO1
100 76.13 20240620 16:23:09.051758 +0100s XNYS 01077374462TRLO1
100 76.14 20240620 16:23:48.099554 +0100s XNYS 01077374984TRLO1
100 76.15 20240620 16:24:37.816077 +0100s XNYS 01077375705TRLO1
100 76.12 20240620 16:25:12.295615 +0100s XNYS 01077376403TRLO1
100 76.14 20240620 16:25:57.332677 +0100s XNYS 01077376808TRLO1
100 76.17 20240620 16:26:46.884617 +0100s XNYS 01077377460TRLO1
100 76.19 20240620 16:27:13.342334 +0100s XNYS 01077377770TRLO1
1 76.07 20240620 16:27:53.576602 +0100s XNYS 01077378354TRLO1
99 76.07 20240620 16:27:57.705144 +0100s XNYS 01077378402TRLO1
99 76.11 20240620 16:28:37.633042 +0100s XNYS 01077379014TRLO1
1 76.11 20240620 16:28:42.176982 +0100s XNYS 01077379092TRLO1
100 76.12 20240620 16:29:20.239804 +0100s XNYS 01077379614TRLO1
100 76.14 20240620 16:29:58.278661 +0100s XNYS 01077380652TRLO1
100 76.08 20240620 16:30:37.513874 +0100s XNYS 01077381384TRLO1
100 76.1 20240620 16:31:37.760518 +0100s XNYS 01077381975TRLO1
100 76.16 20240620 16:32:29.425085 +0100s XNYS 01077382619TRLO1
100 76.15 20240620 16:32:37.945955 +0100s XNYS 01077382665TRLO1
100 76.14 20240620 16:33:10.883934 +0100s XNYS 01077382892TRLO1
100 76.13 20240620 16:34:08.610337 +0100s XNYS 01077383487TRLO1
100 76.13 20240620 16:34:36.804150 +0100s XNYS 01077383760TRLO1
100 76.08 20240620 16:35:09.288948 +0100s XNYS 01077385085TRLO1
100 76.04 20240620 16:35:49.419710 +0100s XNYS 01077387086TRLO1
100 76.14 20240620 16:36:32.684859 +0100s XNYS 01077387401TRLO1
100 76.16 20240620 16:37:34.925351 +0100s XNYS 01077387728TRLO1
100 76.16 20240620 16:38:25.744238 +0100s XNYS 01077388105TRLO1
100 76.14 20240620 16:38:42.302469 +0100s XNYS 01077388170TRLO1
100 76.08 20240620 16:39:25.106077 +0100s XNYS 01077388444TRLO1
200 76.14 20240620 16:42:29.117052 +0100s XNYS 01077389561TRLO1
200 76.13 20240620 16:42:53.889525 +0100s XNYS 01077389723TRLO1
100 76.15 20240620 16:43:47.239495 +0100s XNYS 01077390163TRLO1
100 76.13 20240620 16:43:53.106248 +0100s XNYS 01077390208TRLO1
100 76.03 20240620 16:44:41.214982 +0100s XNYS 01077390533TRLO1
100 76.04 20240620 16:45:09.824351 +0100s XNYS 01077390889TRLO1
100 76.04 20240620 16:46:04.330519 +0100s XNYS 01077391230TRLO1
100 76.05 20240620 16:46:46.862607 +0100s XNYS 01077391663TRLO1
100 76 20240620 16:47:40.897662 +0100s XNYS 01077391960TRLO1
100 76.12 20240620 16:48:43.560344 +0100s XNYS 01077392457TRLO1
100 76.12 20240620 16:49:02.044876 +0100s XNYS 01077392540TRLO1
100 76.07 20240620 16:50:02.338012 +0100s XNYS 01077393140TRLO1
100 76.12 20240620 16:50:36.731615 +0100s XNYS 01077393359TRLO1
100 76.1 20240620 16:51:45.496905 +0100s XNYS 01077393816TRLO1
18 76.1 20240620 16:52:14.789289 +0100s XNYS 01077393964TRLO1
82 76.09 20240620 16:52:21.540128 +0100s XNYS 01077394022TRLO1
100 76.07 20240620 16:53:02.543178 +0100s XNYS 01077394212TRLO1
100 76.08 20240620 16:53:43.840663 +0100s XNYS 01077394447TRLO1
100 76.08 20240620 16:54:50.697239 +0100s XNYS 01077394771TRLO1
100 76.09 20240620 16:56:06.244247 +0100s XNYS 01077395281TRLO1
36 76.07 20240620 16:56:10.830186 +0100s XNYS 01077395318TRLO1
64 76.07 20240620 16:56:14.803271 +0100s XNYS 01077395407TRLO1
100 76.06 20240620 16:56:45.136247 +0100s XNYS 01077395898TRLO1
100 76.05 20240620 16:57:47.405435 +0100s XNYS 01077396218TRLO1
100 76.06 20240620 16:58:17.667615 +0100s XNYS 01077396589TRLO1
100 76.07 20240620 16:59:05.276041 +0100s XNYS 01077397051TRLO1
100 76.06 20240620 16:59:50.756706 +0100s XNYS 01077397482TRLO1
100 76.01 20240620 17:00:41.683985 +0100s XNYS 01077397689TRLO1
100 75.99 20240620 17:01:17.286351 +0100s XNYS 01077398098TRLO1
100 76.04 20240620 17:02:14.629508 +0100s XNYS 01077398374TRLO1
50 76.01 20240620 17:02:56.858663 +0100s XNYS 01077398653TRLO1
50 76.01 20240620 17:03:02.875894 +0100s XNYS 01077398694TRLO1
100 75.95 20240620 17:03:37.833851 +0100s XNYS 01077398877TRLO1
100 75.82 20240620 17:04:23.178925 +0100s XNYS 01077399140TRLO1
100 75.74 20240620 17:05:13.144342 +0100s XNYS 01077399502TRLO1
100 75.72 20240620 17:05:59.117341 +0100s XNYS 01077400076TRLO1
100 75.57 20240620 17:06:49.862404 +0100s XNYS 01077400487TRLO1
100 75.5 20240620 17:07:37.529856 +0100s XNYS 01077400789TRLO1
100 75.4 20240620 17:08:24.423998 +0100s XNYS 01077401060TRLO1
100 75.4 20240620 17:09:47.085234 +0100s XNYS 01077402008TRLO1
100 75.36 20240620 17:10:02.698974 +0100s XNYS 01077402147TRLO1
100 75.42 20240620 17:10:59.705578 +0100s XNYS 01077402423TRLO1
100 75.52 20240620 17:12:14.536965 +0100s XNYS 01077403237TRLO1
100 75.52 20240620 17:12:33.410557 +0100s XNYS 01077403476TRLO1
100 75.47 20240620 17:13:16.650218 +0100s XNYS 01077403718TRLO1
95 75.36 20240620 17:14:01.896771 +0100s XNYS 01077404901TRLO1
5 75.41 20240620 17:14:41.717694 +0100s XNYS 01077406422TRLO1
100 75.44 20240620 17:15:11.504288 +0100s XNYS 01077406646TRLO1
100 75.39 20240620 17:15:45.447963 +0100s XNYS 01077407232TRLO1
100 75.38 20240620 17:16:53.214646 +0100s XNYS 01077407845TRLO1
100 75.45 20240620 17:17:41.632676 +0100s XNYS 01077408142TRLO1
100 75.63 20240620 17:18:07.824055 +0100s XNYS 01077408273TRLO1
100 75.6 20240620 17:19:20.682852 +0100s XNYS 01077408768TRLO1
100 75.73 20240620 17:20:09.411558 +0100s XNYS 01077409082TRLO1
100 75.7 20240620 17:20:39.686004 +0100s XNYS 01077409513TRLO1
100 75.66 20240620 17:21:20.722139 +0100s XNYS 01077409982TRLO1
100 75.64 20240620 17:22:18.549646 +0100s XNYS 01077410324TRLO1
100 75.73 20240620 17:23:06.112728 +0100s XNYS 01077411395TRLO1
100 75.61 20240620 17:23:39.823897 +0100s XNYS 01077411733TRLO1
100 75.56 20240620 17:24:31.928699 +0100s XNYS 01077412391TRLO1
100 75.65 20240620 17:25:27.027767 +0100s XNYS 01077412767TRLO1
100 75.73 20240620 17:26:26.011122 +0100s XNYS 01077413035TRLO1
100 75.72 20240620 17:27:05.841005 +0100s XNYS 01077413331TRLO1
100 75.9 20240620 17:28:04.249136 +0100s XNYS 01077413648TRLO1
100 75.74 20240620 17:29:01.905150 +0100s XNYS 01077414006TRLO1
100 75.75 20240620 17:29:38.988808 +0100s XNYS 01077414206TRLO1
100 75.66 20240620 17:30:08.587892 +0100s XNYS 01077414450TRLO1
100 75.7 20240620 17:31:02.141601 +0100s XNYS 01077414973TRLO1
100 75.63 20240620 17:31:51.555839 +0100s XNYS 01077415289TRLO1
30 75.68 20240620 17:32:37.588845 +0100s XNYS 01077415616TRLO1
70 75.68 20240620 17:32:40.949013 +0100s XNYS 01077415622TRLO1
100 75.65 20240620 17:33:21.833536 +0100s XNYS 01077416078TRLO1
100 75.57 20240620 17:34:09.091164 +0100s XNYS 01077416715TRLO1
7 75.57 20240620 17:35:23.539590 +0100s XNYS 01077417140TRLO1
93 75.57 20240620 17:35:28.809270 +0100s XNYS 01077417194TRLO1
100 75.52 20240620 17:36:01.382481 +0100s XNYS 01077417784TRLO1
100 75.41 20240620 17:36:49.472046 +0100s XNYS 01077418018TRLO1
100 75.38 20240620 17:37:27.222313 +0100s XNYS 01077418483TRLO1
100 75.53 20240620 17:38:23.303256 +0100s XNYS 01077419157TRLO1
100 75.43 20240620 17:39:07.713273 +0100s XNYS 01077419490TRLO1
100 75.45 20240620 17:40:07.596172 +0100s XNYS 01077419820TRLO1
100 75.46 20240620 17:40:57.380348 +0100s XNYS 01077420123TRLO1
100 75.45 20240620 17:42:43.201487 +0100s XNYS 01077420563TRLO1
100 75.46 20240620 17:43:07.332489 +0100s XNYS 01077420686TRLO1
100 75.43 20240620 17:43:28.528033 +0100s XNYS 01077420773TRLO1
100 75.44 20240620 17:44:31.305926 +0100s XNYS 01077421132TRLO1
100 75.38 20240620 17:45:08.988902 +0100s XNYS 01077421495TRLO1
100 75.43 20240620 17:46:02.896095 +0100s XNYS 01077422061TRLO1
64 75.36 20240620 17:46:53.364658 +0100s XNYS 01077422245TRLO1
36 75.36 20240620 17:47:01.249860 +0100s XNYS 01077422291TRLO1
100 75.44 20240620 17:47:52.715348 +0100s XNYS 01077422389TRLO1
100 75.47 20240620 17:48:37.515374 +0100s XNYS 01077422560TRLO1
100 75.49 20240620 17:49:22.491186 +0100s XNYS 01077422693TRLO1
2 75.52 20240620 17:50:22.132373 +0100s XNYS 01077423097TRLO1
98 75.54 20240620 17:50:22.329937 +0100s XNYS 01077423098TRLO1
100 75.48 20240620 17:51:07.582565 +0100s XNYS 01077423292TRLO1
100 75.59 20240620 17:52:21.060968 +0100s XNYS 01077423553TRLO1
100 75.46 20240620 17:52:50.129252 +0100s XNYS 01077423671TRLO1
100 75.56 20240620 17:53:49.347774 +0100s XNYS 01077423904TRLO1
100 75.55 20240620 17:54:42.557625 +0100s XNYS 01077424232TRLO1
100 75.51 20240620 17:55:52.879824 +0100s XNYS 01077424441TRLO1
100 75.49 20240620 17:57:30.488880 +0100s XNYS 01077424984TRLO1
100 75.49 20240620 17:58:04.794013 +0100s XNYS 01077425071TRLO1
100 75.48 20240620 17:58:08.817313 +0100s XNYS 01077425081TRLO1
100 75.5 20240620 17:59:16.244218 +0100s XNYS 01077425456TRLO1
100 75.49 20240620 18:00:12.970893 +0100s XNYS 01077425689TRLO1
36 75.46 20240620 18:00:43.418200 +0100s XNYS 01077425790TRLO1
64 75.46 20240620 18:00:45.886693 +0100s XNYS 01077425796TRLO1
100 75.46 20240620 18:01:59.556152 +0100s XNYS 01077426014TRLO1
100 75.45 20240620 18:02:21.584436 +0100s XNYS 01077426145TRLO1
100 75.42 20240620 18:03:20.730325 +0100s XNYS 01077426392TRLO1
100 75.4 20240620 18:04:12.814521 +0100s XNYS 01077426650TRLO1
100 75.39 20240620 18:05:04.528300 +0100s XNYS 01077426965TRLO1
100 75.44 20240620 18:05:54.242382 +0100s XNYS 01077427249TRLO1
100 75.39 20240620 18:06:43.813039 +0100s XNYS 01077427564TRLO1
100 75.32 20240620 18:07:57.205532 +0100s XNYS 01077428050TRLO1
100 75.32 20240620 18:08:50.718859 +0100s XNYS 01077428440TRLO1
100 75.32 20240620 18:09:19.617553 +0100s XNYS 01077428550TRLO1
100 75.34 20240620 18:10:30.589794 +0100s XNYS 01077428756TRLO1
100 75.36 20240620 18:11:24.251822 +0100s XNYS 01077429005TRLO1
100 75.38 20240620 18:12:03.801600 +0100s XNYS 01077429117TRLO1
100 75.4 20240620 18:13:04.399885 +0100s XNYS 01077429297TRLO1
100 75.41 20240620 18:13:52.557296 +0100s XNYS 01077429445TRLO1
100 75.43 20240620 18:14:40.086538 +0100s XNYS 01077429638TRLO1
100 75.42 20240620 18:15:31.357701 +0100s XNYS 01077429821TRLO1
100 75.4 20240620 18:16:46.583365 +0100s XNYS 01077430056TRLO1
100 75.47 20240620 18:18:10.352399 +0100s XNYS 01077430297TRLO1
100 75.47 20240620 18:18:39.943095 +0100s XNYS 01077430360TRLO1
100 75.46 20240620 18:18:58.772447 +0100s XNYS 01077430396TRLO1
100 75.46 20240620 18:20:01.105735 +0100s XNYS 01077430521TRLO1
100 75.45 20240620 18:20:37.237075 +0100s XNYS 01077430628TRLO1
100 75.38 20240620 18:21:13.278980 +0100s XNYS 01077430767TRLO1
100 75.31 20240620 18:22:06.960628 +0100s XNYS 01077430918TRLO1
100 75.32 20240620 18:23:01.451174 +0100s XNYS 01077431124TRLO1
100 75.29 20240620 18:24:02.621009 +0100s XNYS 01077431294TRLO1
100 75.26 20240620 18:24:42.889519 +0100s XNYS 01077431373TRLO1
1 75.29 20240620 18:25:32.895329 +0100s XNYS 01077431580TRLO1
99 75.29 20240620 18:25:58.807187 +0100s XNYS 01077431662TRLO1
4 75.27 20240620 18:26:12.877851 +0100s XNYS 01077431725TRLO1
96 75.27 20240620 18:26:51.758835 +0100s XNYS 01077431835TRLO1
100 75.26 20240620 18:27:01.175258 +0100s XNYS 01077431857TRLO1
100 75.27 20240620 18:28:44.756177 +0100s XNYS 01077432123TRLO1
100 75.25 20240620 18:29:04.326688 +0100s XNYS 01077432492TRLO1
100 75.24 20240620 18:29:29.804668 +0100s XNYS 01077432769TRLO1
100 75.24 20240620 18:30:20.543368 +0100s XNYS 01077432953TRLO1
100 75.18 20240620 18:31:20.882457 +0100s XNYS 01077433693TRLO1
100 75.08 20240620 18:32:01.599074 +0100s XNYS 01077434064TRLO1
100 75.04 20240620 18:33:04.895016 +0100s XNYS 01077434479TRLO1
100 75.01 20240620 18:33:54.783618 +0100s XNYS 01077434847TRLO1
100 75.06 20240620 18:34:48.201055 +0100s XNYS 01077435106TRLO1
100 75 20240620 18:35:29.152838 +0100s XNYS 01077435280TRLO1
100 74.9 20240620 18:36:16.479961 +0100s XNYS 01077435861TRLO1
100 75.05 20240620 18:37:10.677023 +0100s XNYS 01077436199TRLO1
100 74.99 20240620 18:37:52.665386 +0100s XNYS 01077436307TRLO1
100 74.94 20240620 18:38:53.668086 +0100s XNYS 01077436586TRLO1
100 75 20240620 18:39:56.553211 +0100s XNYS 01077436839TRLO1
100 75.04 20240620 18:40:28.147553 +0100s XNYS 01077436972TRLO1
100 75.1 20240620 18:41:41.204384 +0100s XNYS 01077437210TRLO1
100 75.06 20240620 18:42:02.463638 +0100s XNYS 01077437307TRLO1
100 75.05 20240620 18:42:47.331922 +0100s XNYS 01077437551TRLO1
100 75.12 20240620 18:44:38.072687 +0100s XNYS 01077438020TRLO1
100 75.16 20240620 18:45:19.134856 +0100s XNYS 01077438183TRLO1
100 75.12 20240620 18:45:19.746087 +0100s XNYS 01077438184TRLO1
2 75.13 20240620 18:46:04.737189 +0100s XNYS 01077438737TRLO1
98 75.12 20240620 18:46:08.233776 +0100s XNYS 01077438764TRLO1
1 75.17 20240620 18:47:32.957127 +0100s XNYS 01077439241TRLO1
99 75.17 20240620 18:47:45.065396 +0100s XNYS 01077439318TRLO1
100 75.25 20240620 18:48:27.706730 +0100s XNYS 01077439500TRLO1
100 75.23 20240620 18:48:29.406276 +0100s XNYS 01077439505TRLO1
100 75.16 20240620 18:49:20.126523 +0100s XNYS 01077439852TRLO1
100 75.17 20240620 18:50:18.142284 +0100s XNYS 01077440088TRLO1
100 75.25 20240620 18:51:11.816896 +0100s XNYS 01077440279TRLO1
100 75.28 20240620 18:51:50.719510 +0100s XNYS 01077440419TRLO1
100 75.33 20240620 18:52:45.576237 +0100s XNYS 01077440632TRLO1
100 75.56 20240620 18:54:12.383993 +0100s XNYS 01077440930TRLO1
100 75.55 20240620 18:54:19.487325 +0100s XNYS 01077440955TRLO1
100 75.49 20240620 18:55:03.555325 +0100s XNYS 01077441145TRLO1
100 75.58 20240620 18:55:42.532469 +0100s XNYS 01077441489TRLO1
100 75.66 20240620 18:57:11.810814 +0100s XNYS 01077441785TRLO1
100 75.66 20240620 18:57:21.273207 +0100s XNYS 01077441820TRLO1
100 75.82 20240620 18:58:27.861496 +0100s XNYS 01077442045TRLO1
100 75.8 20240620 18:59:20.850497 +0100s XNYS 01077442209TRLO1
100 75.8 20240620 19:00:02.246592 +0100s XNYS 01077442454TRLO1
100 75.82 20240620 19:00:45.770980 +0100s XNYS 01077442636TRLO1
100 75.84 20240620 19:01:14.049334 +0100s XNYS 01077442733TRLO1
100 75.87 20240620 19:02:17.007241 +0100s XNYS 01077443868TRLO1
100 75.95 20240620 19:03:09.299258 +0100s XNYS 01077444604TRLO1
100 75.91 20240620 19:03:19.968819 +0100s XNYS 01077444671TRLO1
73 75.89 20240620 19:04:01.995277 +0100s XNYS 01077444945TRLO1
27 75.95 20240620 19:04:09.418848 +0100s XNYS 01077445000TRLO1
100 75.9 20240620 19:05:00.507014 +0100s XNYS 01077445394TRLO1
100 75.92 20240620 19:05:29.302865 +0100s XNYS 01077445533TRLO1
100 75.91 20240620 19:06:20.237616 +0100s XNYS 01077445802TRLO1
100 75.89 20240620 19:06:57.907773 +0100s XNYS 01077445977TRLO1
100 75.91 20240620 19:08:01.847952 +0100s XNYS 01077446179TRLO1
100 75.91 20240620 19:08:37.902516 +0100s XNYS 01077446309TRLO1
20 75.89 20240620 19:09:13.961574 +0100s XNYS 01077446510TRLO1
80 75.91 20240620 19:09:23.897384 +0100s XNYS 01077446569TRLO1
100 75.89 20240620 19:10:16.090848 +0100s XNYS 01077446820TRLO1
100 75.88 20240620 19:11:11.560820 +0100s XNYS 01077447072TRLO1
100 75.93 20240620 19:11:20.910719 +0100s XNYS 01077447132TRLO1
100 75.87 20240620 19:12:09.514796 +0100s XNYS 01077447286TRLO1
100 75.87 20240620 19:12:52.273476 +0100s XNYS 01077447479TRLO1
100 75.87 20240620 19:13:33.134105 +0100s XNYS 01077447686TRLO1
100 75.97 20240620 19:14:37.048693 +0100s XNYS 01077447921TRLO1
100 76.03 20240620 19:15:07.101491 +0100s XNYS 01077448047TRLO1
100 76 20240620 19:15:53.332400 +0100s XNYS 01077448225TRLO1
100 76.02 20240620 19:16:37.746196 +0100s XNYS 01077448443TRLO1
100 76.05 20240620 19:17:19.636495 +0100s XNYS 01077448642TRLO1
12 76.09 20240620 19:18:19.652932 +0100s XNYS 01077448840TRLO1
88 76.09 20240620 19:18:46.446673 +0100s XNYS 01077448934TRLO1
100 76.09 20240620 19:20:00.380173 +0100s XNYS 01077449229TRLO1
100 76.08 20240620 19:20:02.585812 +0100s XNYS 01077449250TRLO1
100 76.06 20240620 19:20:17.882045 +0100s XNYS 01077449299TRLO1
91 76.01 20240620 19:21:11.316047 +0100s XNYS 01077449535TRLO1
9 76.03 20240620 19:21:27.724061 +0100s XNYS 01077449570TRLO1
100 76.07 20240620 19:22:18.105110 +0100s XNYS 01077449832TRLO1
100 76.06 20240620 19:22:30.445379 +0100s XNYS 01077449896TRLO1
100 76.13 20240620 19:24:08.511517 +0100s XNYS 01077450325TRLO1
100 76.21 20240620 19:24:53.411689 +0100s XNYS 01077450487TRLO1
100 76.21 20240620 19:25:21.680274 +0100s XNYS 01077450673TRLO1
100 76.21 20240620 19:25:58.189393 +0100s XNYS 01077450812TRLO1
100 76.28 20240620 19:26:24.437529 +0100s XNYS 01077450901TRLO1
100 76.19 20240620 19:26:59.253491 +0100s XNYS 01077451090TRLO1
100 76.28 20240620 19:27:54.277220 +0100s XNYS 01077451372TRLO1
85 76.33 20240620 19:28:38.974328 +0100s XNYS 01077451547TRLO1
15 76.33 20240620 19:28:38.987031 +0100s XNYS 01077451548TRLO1
100 76.37 20240620 19:29:13.997200 +0100s XNYS 01077451818TRLO1
100 76.33 20240620 19:30:03.708099 +0100s XNYS 01077452019TRLO1
14 76.32 20240620 19:31:19.105511 +0100s XNYS 01077452488TRLO1
86 76.32 20240620 19:31:19.121846 +0100s XNYS 01077452489TRLO1
100 76.34 20240620 19:32:27.724069 +0100s XNYS 01077452986TRLO1
100 76.39 20240620 19:33:28.886649 +0100s XNYS 01077453271TRLO1
100 76.39 20240620 19:33:53.614698 +0100s XNYS 01077453376TRLO1
100 76.38 20240620 19:34:18.056996 +0100s XNYS 01077453625TRLO1
100 76.41 20240620 19:34:21.683731 +0100s XNYS 01077453670TRLO1
100 76.39 20240620 19:34:40.280180 +0100s XNYS 01077453960TRLO1
100 76.33 20240620 19:35:26.408112 +0100s XNYS 01077454119TRLO1
100 76.32 20240620 19:36:22.305074 +0100s XNYS 01077454519TRLO1
100 76.29 20240620 19:37:11.073231 +0100s XNYS 01077454827TRLO1
100 76.32 20240620 19:37:32.480841 +0100s XNYS 01077455054TRLO1
100 76.25 20240620 19:38:31.823945 +0100s XNYS 01077455414TRLO1
100 76.26 20240620 19:39:09.933478 +0100s XNYS 01077455495TRLO1
100 76.25 20240620 19:39:52.201481 +0100s XNYS 01077455642TRLO1
37 76.29 20240620 19:40:25.169705 +0100s XNYS 01077455784TRLO1
63 76.31 20240620 19:40:35.847379 +0100s XNYS 01077455846TRLO1
100 76.32 20240620 19:41:07.719646 +0100s XNYS 01077456028TRLO1
100 76.26 20240620 19:41:49.620861 +0100s XNYS 01077456378TRLO1
100 76.23 20240620 19:42:40.708619 +0100s XNYS 01077456580TRLO1
100 76.25 20240620 19:43:15.774842 +0100s XNYS 01077456718TRLO1
100 76.23 20240620 19:44:01.217485 +0100s XNYS 01077456873TRLO1
100 76.14 20240620 19:44:45.421776 +0100s XNYS 01077457015TRLO1
4 76.15 20240620 19:45:22.362758 +0100s XNYS 01077457151TRLO1
96 76.15 20240620 19:45:23.469396 +0100s XNYS 01077457154TRLO1
44 76.11 20240620 19:46:08.428917 +0100s XNYS 01077457374TRLO1
56 76.09 20240620 19:46:08.553043 +0100s XNYS 01077457375TRLO1
100 76.04 20240620 19:46:45.108204 +0100s XNYS 01077457501TRLO1
100 76.06 20240620 19:48:37.171664 +0100s XNYS 01077457867TRLO1
100 76.05 20240620 19:48:38.909256 +0100s XNYS 01077457877TRLO1
100 76.05 20240620 19:49:20.052974 +0100s XNYS 01077457969TRLO1
1 76.11 20240620 19:49:42.006500 +0100s XNYS 01077458058TRLO1
99 76.11 20240620 19:49:44.131397 +0100s XNYS 01077458069TRLO1
100 76.12 20240620 19:50:43.853648 +0100s XNYS 01077458331TRLO1
100 76.14 20240620 19:51:11.389873 +0100s XNYS 01077458561TRLO1
100 76.18 20240620 19:52:03.869540 +0100s XNYS 01077458816TRLO1
100 76.21 20240620 19:52:42.751777 +0100s XNYS 01077458942TRLO1
100 76.17 20240620 19:53:29.246788 +0100s XNYS 01077459167TRLO1
100 76.18 20240620 19:53:49.111969 +0100s XNYS 01077459224TRLO1
200 76.22 20240620 19:55:36.124965 +0100s XNYS 01077459634TRLO1
100 76.22 20240620 19:56:40.938883 +0100s XNYS 01077459915TRLO1
100 76.21 20240620 19:56:42.206921 +0100s XNYS 01077459928TRLO1
100 76.19 20240620 19:57:16.742192 +0100s XNYS 01077460101TRLO1
100 76.26 20240620 19:58:20.900902 +0100s XNYS 01077460356TRLO1
100 76.25 20240620 19:58:33.322826 +0100s XNYS 01077460430TRLO1
100 76.22 20240620 19:59:11.093972 +0100s XNYS 01077460604TRLO1
100 76.13 20240620 20:00:05.126402 +0100s XNYS 01077460962TRLO1
100 76.2 20240620 20:00:52.297223 +0100s XNYS 01077461204TRLO1
100 76.18 20240620 20:01:08.746383 +0100s XNYS 01077461305TRLO1
100 76.18 20240620 20:02:20.752049 +0100s XNYS 01077461803TRLO1
100 76.17 20240620 20:02:32.477223 +0100s XNYS 01077461918TRLO1
100 76.14 20240620 20:02:52.634636 +0100s XNYS 01077462137TRLO1
100 76.12 20240620 20:03:39.736352 +0100s XNYS 01077462764TRLO1
300 76.14 20240620 20:04:00.123752 +0100s XNYS 01077462891TRLO1
300 76.14 20240620 20:04:00.146710 +0100s XNYS 01077462894TRLO1
100 76.14 20240620 20:04:00.154696 +0100s XNYS 01077462895TRLO1
36 76.14 20240620 20:04:00.163466 +0100s XNYS 01077462896TRLO1
264 76.14 20240620 20:04:00.168706 +0100s XNYS 01077462897TRLO1
136 76.14 20240620 20:04:00.239628 +0100s XNYS 01077462898TRLO1
42 76.14 20240620 20:04:00.249587 +0100s XNYS 01077462899TRLO1
258 76.14 20240620 20:04:00.256247 +0100s XNYS 01077462900TRLO1
142 76.14 20240620 20:04:00.262391 +0100s XNYS 01077462901TRLO1
300 76.14 20240620 20:04:00.267681 +0100s XNYS 01077462902TRLO1
100 76.14 20240620 20:04:00.272717 +0100s XNYS 01077462903TRLO1
300 76.14 20240620 20:04:00.277610 +0100s XNYS 01077462904TRLO1
300 76.13 20240620 20:04:10.456059 +0100s XNYS 01077462940TRLO1
300 76.13 20240620 20:04:10.468641 +0100s XNYS 01077462941TRLO1
200 76.13 20240620 20:04:10.480330 +0100s XNYS 01077462943TRLO1
50 76.13 20240620 20:04:10.495067 +0100s XNYS 01077462946TRLO1
100 76.13 20240620 20:04:11.463606 +0100s XNYS 01077462948TRLO1
54 76.14 20240620 20:04:46.381870 +0100s XNYS 01077463090TRLO1
18 76.14 20240620 20:04:46.395187 +0100s XNYS 01077463091TRLO1
178 76.14 20240620 20:04:46.403893 +0100s XNYS 01077463092TRLO1
300 76.14 20240620 20:04:46.412966 +0100s XNYS 01077463093TRLO1
300 76.14 20240620 20:04:46.425455 +0100s XNYS 01077463094TRLO1
22 76.14 20240620 20:04:46.434018 +0100s XNYS 01077463095TRLO1
100 76.14 20240620 20:04:47.387806 +0100s XNYS 01077463098TRLO1
100 76.11 20240620 20:05:30.788393 +0100s XNYS 01077463503TRLO1
100 76.09 20240620 20:06:08.324831 +0100s XNYS 01077463785TRLO1
17 76.13 20240620 20:06:47.640622 +0100s XNYS 01077463984TRLO1
83 76.13 20240620 20:06:55.739897 +0100s XNYS 01077464017TRLO1
100 76.18 20240620 20:07:29.057514 +0100s XNYS 01077464221TRLO1
100 76.12 20240620 20:08:17.445729 +0100s XNYS 01077464631TRLO1
100 76.15 20240620 20:08:40.130160 +0100s XNYS 01077464883TRLO1
100 76.16 20240620 20:09:29.239674 +0100s XNYS 01077465092TRLO1
100 76.14 20240620 20:09:53.879628 +0100s XNYS 01077465210TRLO1
100 76.14 20240620 20:11:03.845864 +0100s XNYS 01077465530TRLO1
100 76.11 20240620 20:11:04.388625 +0100s XNYS 01077465535TRLO1
10 76.18 20240620 20:12:59.029947 +0100s XNYS 01077466112TRLO1
90 76.18 20240620 20:13:02.886219 +0100s XNYS 01077466143TRLO1
100 76.18 20240620 20:13:16.585824 +0100s XNYS 01077466213TRLO1
100 76.17 20240620 20:13:27.305055 +0100s XNYS 01077466296TRLO1
100 76.16 20240620 20:13:30.776408 +0100s XNYS 01077466317TRLO1
100 76.22 20240620 20:15:04.935781 +0100s XNYS 01077466976TRLO1
100 76.2 20240620 20:15:06.687598 +0100s XNYS 01077466998TRLO1
100 76.19 20240620 20:15:07.709207 +0100s XNYS 01077467017TRLO1
100 76.2 20240620 20:16:05.522321 +0100s XNYS 01077467400TRLO1
100 76.24 20240620 20:16:43.456053 +0100s XNYS 01077467603TRLO1
100 76.22 20240620 20:16:45.925323 +0100s XNYS 01077467616TRLO1
100 76.17 20240620 20:17:50.211964 +0100s XNYS 01077468124TRLO1
100 76.21 20240620 20:18:31.674295 +0100s XNYS 01077468439TRLO1
100 76.21 20240620 20:18:47.989521 +0100s XNYS 01077468520TRLO1
100 76.22 20240620 20:19:35.086200 +0100s XNYS 01077468834TRLO1
100 76.2 20240620 20:19:42.275736 +0100s XNYS 01077468886TRLO1
100 76.2 20240620 20:20:12.841452 +0100s XNYS 01077469058TRLO1
100 76.17 20240620 20:21:01.787122 +0100s XNYS 01077469326TRLO1
100 76.19 20240620 20:21:18.411636 +0100s XNYS 01077469442TRLO1
100 76.19 20240620 20:21:56.260469 +0100s XNYS 01077469725TRLO1
100 76.18 20240620 20:22:43.635830 +0100s XNYS 01077470029TRLO1
100 76.18 20240620 20:22:57.482985 +0100s XNYS 01077470111TRLO1
100 76.24 20240620 20:23:23.302389 +0100s XNYS 01077470298TRLO1
100 76.17 20240620 20:23:55.138095 +0100s XNYS 01077470567TRLO1
100 76.14 20240620 20:24:28.679404 +0100s XNYS 01077470826TRLO1
100 76.22 20240620 20:25:15.398503 +0100s XNYS 01077471283TRLO1
1 76.24 20240620 20:25:28.157150 +0100s XNYS 01077471328TRLO1
99 76.29 20240620 20:26:47.292190 +0100s XNYS 01077471838TRLO1
1 76.33 20240620 20:27:05.264197 +0100s XNYS 01077471956TRLO1
99 76.33 20240620 20:27:07.450510 +0100s XNYS 01077471981TRLO1
1 76.33 20240620 20:27:17.673086 +0100s XNYS 01077472017TRLO1
99 76.35 20240620 20:27:31.968018 +0100s XNYS 01077472210TRLO1
100 76.34 20240620 20:27:34.968196 +0100s XNYS 01077472233TRLO1
100 76.35 20240620 20:28:12.399614 +0100s XNYS 01077472451TRLO1
100 76.38 20240620 20:28:44.097655 +0100s XNYS 01077472744TRLO1
100 76.39 20240620 20:29:14.340896 +0100s XNYS 01077472990TRLO1
100 76.39 20240620 20:30:02.095973 +0100s XNYS 01077473386TRLO1
100 76.37 20240620 20:30:05.757281 +0100s XNYS 01077473435TRLO1
100 76.36 20240620 20:30:06.335970 +0100s XNYS 01077473444TRLO1
100 76.34 20240620 20:30:19.399104 +0100s XNYS 01077473576TRLO1
76 76.32 20240620 20:30:44.089307 +0100s XNYS 01077473796TRLO1
24 76.32 20240620 20:30:47.530476 +0100s XNYS 01077473812TRLO1
100 76.39 20240620 20:31:11.299296 +0100s XNYS 01077474044TRLO1
100 76.41 20240620 20:31:50.711367 +0100s XNYS 01077474405TRLO1
100 76.41 20240620 20:32:09.043973 +0100s XNYS 01077474626TRLO1
45 76.4 20240620 20:32:26.360394 +0100s XNYS 01077474804TRLO1
55 76.41 20240620 20:33:02.889663 +0100s XNYS 01077475101TRLO1
100 76.39 20240620 20:33:10.632502 +0100s XNYS 01077475178TRLO1
54 76.39 20240620 20:33:13.684447 +0100s XNYS 01077475196TRLO1
46 76.42 20240620 20:33:29.411029 +0100s XNYS 01077475299TRLO1
100 76.42 20240620 20:33:39.784324 +0100s XNYS 01077475397TRLO1
100 76.47 20240620 20:34:52.294443 +0100s XNYS 01077475915TRLO1
100 76.48 20240620 20:35:10.843580 +0100s XNYS 01077476084TRLO1
100 76.48 20240620 20:35:37.709721 +0100s XNYS 01077476292TRLO1
100 76.47 20240620 20:35:43.842386 +0100s XNYS 01077476341TRLO1
100 76.46 20240620 20:35:54.556708 +0100s XNYS 01077476410TRLO1
100 76.45 20240620 20:36:07.885410 +0100s XNYS 01077476524TRLO1
100 76.42 20240620 20:36:48.717639 +0100s XNYS 01077476876TRLO1
100 76.41 20240620 20:36:54.200358 +0100s XNYS 01077476927TRLO1
100 76.37 20240620 20:37:10.634183 +0100s XNYS 01077477143TRLO1
100 76.42 20240620 20:37:57.989275 +0100s XNYS 01077477441TRLO1
100 76.44 20240620 20:38:28.847462 +0100s XNYS 01077477708TRLO1
100 76.45 20240620 20:38:37.001044 +0100s XNYS 01077477750TRLO1
100 76.42 20240620 20:38:52.145865 +0100s XNYS 01077477876TRLO1
100 76.45 20240620 20:39:09.659410 +0100s XNYS 01077478028TRLO1
100 76.41 20240620 20:39:41.000545 +0100s XNYS 01077478291TRLO1
100 76.39 20240620 20:40:01.330595 +0100s XNYS 01077478416TRLO1
100 76.4 20240620 20:40:16.248253 +0100s XNYS 01077478521TRLO1
100 76.38 20240620 20:41:06.507650 +0100s XNYS 01077479016TRLO1
100 76.28 20240620 20:41:10.975081 +0100s XNYS 01077479075TRLO1
100 76.32 20240620 20:41:26.473559 +0100s XNYS 01077479209TRLO1
100 76.39 20240620 20:42:04.117106 +0100s XNYS 01077479562TRLO1
100 76.38 20240620 20:42:06.648748 +0100s XNYS 01077479589TRLO1
100 76.41 20240620 20:42:24.819064 +0100s XNYS 01077479775TRLO1
100 76.41 20240620 20:42:53.119015 +0100s XNYS 01077480074TRLO1
21 76.48 20240620 20:43:50.000659 +0100s XNYS 01077480678TRLO1
42 76.48 20240620 20:43:50.007299 +0100s XNYS 01077480679TRLO1
212 76.48 20240620 20:43:50.013085 +0100s XNYS 01077480680TRLO1
25 76.48 20240620 20:43:50.020699 +0100s XNYS 01077480681TRLO1
300 76.48 20240620 20:43:50.025915 +0100s XNYS 01077480682TRLO1
300 76.48 20240620 20:43:50.035035 +0100s XNYS 01077480683TRLO1
100 76.47 20240620 20:43:57.105227 +0100s XNYS 01077480803TRLO1
300 76.5 20240620 20:45:11.683646 +0100s XNYS 01077481842TRLO1
21 76.5 20240620 20:45:11.689975 +0100s XNYS 01077481845TRLO1
229 76.5 20240620 20:45:11.699092 +0100s XNYS 01077481847TRLO1
5 76.565 20240620 20:45:59.550928 +0100s XNYS 01077482480TRLO1
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 POSQKDBDFBKKDABRecent 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