REG - CRH PLC - Transaction in Own Shares
24/06/2024 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:20240624:nRSX5726Ta&default-theme=true
RNS Number : 5726T CRH PLC 24 June 2024
24(th) June 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 21(st) 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
66,068 $74.4380 $75.39 $73.62 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 684,292,795 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,153,772 of its ordinary shares in
treasury, which represents 5.673% 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 21(st) 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: 21(st) June 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $74.4380 66,068
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
150 75.39 20240621 20:45:00.986366 +0100s XNYS 01077868496TRLO1
3 75.38 20240621 20:45:48.830449 +0100s XNYS 01077868745TRLO1
15 75.34 20240621 20:45:28.385697 +0100s XNYS 01077868630TRLO1
500 75.3 20240621 20:44:31.763233 +0100s XNYS 01077868270TRLO1
400 75.29 20240621 20:44:32.848274 +0100s XNYS 01077868276TRLO1
100 75.22 20240621 20:37:30.781742 +0100s XNYS 01077865590TRLO1
100 75.21 20240621 20:26:55.065809 +0100s XNYS 01077862234TRLO1
100 75.16 20240621 20:26:25.656394 +0100s XNYS 01077862123TRLO1
78 75.15 20240621 20:26:12.193543 +0100s XNYS 01077861874TRLO1
22 75.15 20240621 20:26:13.274659 +0100s XNYS 01077861878TRLO1
100 75.15 20240621 20:36:56.213763 +0100s XNYS 01077865414TRLO1
100 75.14 20240621 20:24:46.426202 +0100s XNYS 01077861441TRLO1
100 75.14 20240621 20:25:10.883297 +0100s XNYS 01077861589TRLO1
100 75.14 20240621 20:25:47.027284 +0100s XNYS 01077861731TRLO1
100 75.14 20240621 20:27:24.167110 +0100s XNYS 01077862384TRLO1
74 75.14 20240621 20:30:08.490004 +0100s XNYS 01077863125TRLO1
100 75.13 20240621 20:29:51.307393 +0100s XNYS 01077863047TRLO1
26 75.13 20240621 20:30:08.477265 +0100s XNYS 01077863124TRLO1
100 75.13 20240621 20:36:32.244681 +0100s XNYS 01077865298TRLO1
100 75.12 20240621 20:27:50.100003 +0100s XNYS 01077862477TRLO1
100 75.12 20240621 20:28:48.939305 +0100s XNYS 01077862754TRLO1
100 75.12 20240621 20:28:53.762973 +0100s XNYS 01077862770TRLO1
100 75.12 20240621 20:29:18.581621 +0100s XNYS 01077862863TRLO1
99 75.11 20240621 20:28:27.078958 +0100s XNYS 01077862662TRLO1
100 75.11 20240621 20:34:48.868908 +0100s XNYS 01077864739TRLO1
37 75.1 20240621 20:30:30.598079 +0100s XNYS 01077863247TRLO1
63 75.1 20240621 20:30:40.864293 +0100s XNYS 01077863329TRLO1
100 75.1 20240621 20:30:47.606630 +0100s XNYS 01077863354TRLO1
100 75.1 20240621 20:31:46.601557 +0100s XNYS 01077863647TRLO1
100 75.1 20240621 20:32:14.192219 +0100s XNYS 01077863880TRLO1
100 75.09 20240621 20:24:20.812059 +0100s XNYS 01077861339TRLO1
1 75.09 20240621 20:28:11.731721 +0100s XNYS 01077862579TRLO1
100 75.09 20240621 20:31:06.074460 +0100s XNYS 01077863444TRLO1
100 75.09 20240621 20:31:25.592900 +0100s XNYS 01077863564TRLO1
62 75.09 20240621 20:36:13.985220 +0100s XNYS 01077865159TRLO1
38 75.09 20240621 20:36:14.353595 +0100s XNYS 01077865162TRLO1
100 75.08 20240621 20:22:36.758309 +0100s XNYS 01077860723TRLO1
66 75.08 20240621 20:23:17.796599 +0100s XNYS 01077861002TRLO1
100 75.08 20240621 20:32:25.462337 +0100s XNYS 01077863931TRLO1
100 75.08 20240621 20:34:59.841735 +0100s XNYS 01077864756TRLO1
100 75.08 20240621 20:35:46.593354 +0100s XNYS 01077865025TRLO1
100 75.08 20240621 20:35:53.122963 +0100s XNYS 01077865040TRLO1
100 75.07 20240621 20:11:58.441927 +0100s XNYS 01077857254TRLO1
18 75.07 20240621 20:23:13.164249 +0100s XNYS 01077860990TRLO1
100 75.07 20240621 20:34:28.506770 +0100s XNYS 01077864544TRLO1
100 75.06 20240621 20:22:24.864536 +0100s XNYS 01077860676TRLO1
100 75.05 20240621 20:12:53.756926 +0100s XNYS 01077857508TRLO1
100 75.05 20240621 20:19:12.507465 +0100s XNYS 01077859471TRLO1
100 75.05 20240621 20:23:30.505187 +0100s XNYS 01077861108TRLO1
100 75.05 20240621 20:24:08.354797 +0100s XNYS 01077861276TRLO1
100 75.04 20240621 20:15:43.471868 +0100s XNYS 01077858356TRLO1
100 75.04 20240621 20:16:11.817489 +0100s XNYS 01077858585TRLO1
100 75.04 20240621 20:19:39.841158 +0100s XNYS 01077859694TRLO1
100 75.04 20240621 20:35:20.983838 +0100s XNYS 01077864921TRLO1
100 75.03 20240621 20:12:17.804776 +0100s XNYS 01077857334TRLO1
100 75.03 20240621 20:20:04.957456 +0100s XNYS 01077859897TRLO1
100 75.03 20240621 20:20:25.100124 +0100s XNYS 01077860023TRLO1
74 75.02 20240621 20:21:27.130118 +0100s XNYS 01077860341TRLO1
77 75.02 20240621 20:21:43.439093 +0100s XNYS 01077860435TRLO1
23 75.02 20240621 20:21:44.133876 +0100s XNYS 01077860436TRLO1
16 75.02 20240621 20:23:02.161808 +0100s XNYS 01077860945TRLO1
100 75.01 20240621 20:17:09.054128 +0100s XNYS 01077858866TRLO1
100 75.01 20240621 20:33:37.826489 +0100s XNYS 01077864277TRLO1
100 75.01 20240621 20:33:44.522864 +0100s XNYS 01077864309TRLO1
100 75.01 20240621 20:34:01.698597 +0100s XNYS 01077864349TRLO1
100 75 20240621 20:16:40.850320 +0100s XNYS 01077858710TRLO1
50 74.99 20240621 20:15:21.330401 +0100s XNYS 01077858235TRLO1
50 74.99 20240621 20:15:23.789507 +0100s XNYS 01077858248TRLO1
100 74.99 20240621 20:18:33.910918 +0100s XNYS 01077859267TRLO1
100 74.99 20240621 20:20:53.124905 +0100s XNYS 01077860207TRLO1
26 74.99 20240621 20:21:10.225063 +0100s XNYS 01077860277TRLO1
100 74.99 20240621 20:32:40.647182 +0100s XNYS 01077864037TRLO1
100 74.97 20240621 20:11:17.454393 +0100s XNYS 01077857082TRLO1
100 74.97 20240621 20:14:53.558717 +0100s XNYS 01077858029TRLO1
100 74.97 20240621 20:18:05.236645 +0100s XNYS 01077859145TRLO1
100 74.96 20240621 20:10:16.773749 +0100s XNYS 01077856808TRLO1
100 74.96 20240621 20:13:19.050774 +0100s XNYS 01077857629TRLO1
100 74.96 20240621 20:17:32.740602 +0100s XNYS 01077858992TRLO1
100 74.95 20240621 20:09:51.106243 +0100s XNYS 01077856701TRLO1
100 74.95 20240621 20:14:22.099426 +0100s XNYS 01077857902TRLO1
100 74.95 20240621 20:33:07.060689 +0100s XNYS 01077864173TRLO1
100 74.94 20240621 20:10:54.447876 +0100s XNYS 01077856967TRLO1
100 74.93 20240621 16:38:55.712962 +0100s XNYS 01077789438TRLO1
100 74.93 20240621 20:09:11.410739 +0100s XNYS 01077856516TRLO1
100 74.92 20240621 14:31:28.060040 +0100s XNYS 01077644334TRLO1
100 74.92 20240621 14:32:28.104623 +0100s XNYS 01077648097TRLO1
100 74.91 20240621 14:31:19.020437 +0100s XNYS 01077643546TRLO1
100 74.9 20240621 14:37:07.476217 +0100s XNYS 01077659323TRLO1
100 74.89 20240621 14:32:56.959723 +0100s XNYS 01077649391TRLO1
100 74.89 20240621 20:08:34.721389 +0100s XNYS 01077856283TRLO1
100 74.89 20240621 20:13:49.691301 +0100s XNYS 01077857738TRLO1
100 74.88 20240621 14:37:11.700646 +0100s XNYS 01077659369TRLO1
100 74.87 20240621 14:36:38.962076 +0100s XNYS 01077658411TRLO1
100 74.87 20240621 14:36:55.662407 +0100s XNYS 01077658799TRLO1
100 74.87 20240621 14:37:15.897176 +0100s XNYS 01077659680TRLO1
100 74.86 20240621 14:33:09.411684 +0100s XNYS 01077649695TRLO1
100 74.86 20240621 16:36:41.611466 +0100s XNYS 01077788289TRLO1
100 74.85 20240621 14:33:14.020086 +0100s XNYS 01077649854TRLO1
100 74.85 20240621 16:36:01.109932 +0100s XNYS 01077787984TRLO1
100 74.85 20240621 20:08:09.568863 +0100s XNYS 01077856212TRLO1
100 74.84 20240621 16:45:05.061894 +0100s XNYS 01077791695TRLO1
100 74.83 20240621 14:30:48.291212 +0100s XNYS 01077640442TRLO1
100 74.83 20240621 14:31:16.246098 +0100s XNYS 01077643368TRLO1
6 74.82 20240621 20:07:13.170957 +0100s XNYS 01077855848TRLO1
31 74.82 20240621 20:07:13.185435 +0100s XNYS 01077855849TRLO1
63 74.82 20240621 20:07:20.331810 +0100s XNYS 01077855921TRLO1
100 74.8 20240621 14:37:43.259126 +0100s XNYS 01077660494TRLO1
100 74.8 20240621 16:39:22.809897 +0100s XNYS 01077789816TRLO1
100 74.79 20240621 14:33:25.235634 +0100s XNYS 01077650296TRLO1
100 74.79 20240621 16:40:09.276506 +0100s XNYS 01077790055TRLO1
100 74.79 20240621 20:01:58.167778 +0100s XNYS 01077854193TRLO1
100 74.79 20240621 20:06:25.507922 +0100s XNYS 01077855639TRLO1
100 74.79 20240621 20:07:30.139287 +0100s XNYS 01077855983TRLO1
100 74.78 20240621 14:33:17.887005 +0100s XNYS 01077649992TRLO1
100 74.78 20240621 16:38:08.499867 +0100s XNYS 01077789048TRLO1
100 74.78 20240621 16:40:53.300798 +0100s XNYS 01077790337TRLO1
100 74.77 20240621 14:31:12.080212 +0100s XNYS 01077643185TRLO1
100 74.77 20240621 14:32:00.258280 +0100s XNYS 01077646119TRLO1
100 74.77 20240621 14:33:18.096840 +0100s XNYS 01077650009TRLO1
100 74.77 20240621 14:38:02.713362 +0100s XNYS 01077661022TRLO1
100 74.77 20240621 16:45:48.036495 +0100s XNYS 01077791968TRLO1
100 74.76 20240621 14:35:54.608604 +0100s XNYS 01077656877TRLO1
100 74.76 20240621 20:01:21.255678 +0100s XNYS 01077854006TRLO1
100 74.76 20240621 20:05:42.123472 +0100s XNYS 01077855437TRLO1
100 74.75 20240621 14:33:26.657807 +0100s XNYS 01077650447TRLO1
100 74.75 20240621 16:37:23.535863 +0100s XNYS 01077788805TRLO1
100 74.75 20240621 16:44:31.839528 +0100s XNYS 01077791544TRLO1
100 74.74 20240621 14:33:40.028648 +0100s XNYS 01077650857TRLO1
100 74.74 20240621 16:41:39.075735 +0100s XNYS 01077790632TRLO1
100 74.74 20240621 20:00:54.967382 +0100s XNYS 01077853830TRLO1
100 74.73 20240621 14:33:55.010159 +0100s XNYS 01077651306TRLO1
100 74.73 20240621 20:05:14.055086 +0100s XNYS 01077855248TRLO1
100 74.72 20240621 14:38:13.070095 +0100s XNYS 01077661228TRLO1
100 74.72 20240621 14:38:45.844241 +0100s XNYS 01077662058TRLO1
100 74.72 20240621 16:42:12.456938 +0100s XNYS 01077790763TRLO1
100 74.72 20240621 19:58:10.157218 +0100s XNYS 01077852592TRLO1
100 74.72 20240621 20:00:15.039772 +0100s XNYS 01077853606TRLO1
100 74.72 20240621 20:03:36.868274 +0100s XNYS 01077854657TRLO1
100 74.71 20240621 14:30:52.550831 +0100s XNYS 01077641576TRLO1
100 74.71 20240621 14:39:07.178494 +0100s XNYS 01077662635TRLO1
100 74.71 20240621 14:39:29.910229 +0100s XNYS 01077663298TRLO1
100 74.71 20240621 14:39:48.057269 +0100s XNYS 01077663693TRLO1
100 74.71 20240621 19:57:40.413682 +0100s XNYS 01077852418TRLO1
100 74.7 20240621 14:38:37.711152 +0100s XNYS 01077661921TRLO1
100 74.7 20240621 16:43:16.673092 +0100s XNYS 01077791110TRLO1
100 74.7 20240621 16:43:51.911103 +0100s XNYS 01077791329TRLO1
100 74.7 20240621 16:49:54.997471 +0100s XNYS 01077793524TRLO1
100 74.7 20240621 16:50:45.131186 +0100s XNYS 01077793833TRLO1
100 74.7 20240621 19:51:26.376942 +0100s XNYS 01077850759TRLO1
100 74.7 20240621 19:52:26.373299 +0100s XNYS 01077850961TRLO1
100 74.7 20240621 19:55:31.107554 +0100s XNYS 01077851782TRLO1
100 74.7 20240621 20:04:36.411872 +0100s XNYS 01077855044TRLO1
91 74.69 20240621 15:51:55.748166 +0100s XNYS 01077744544TRLO1
9 74.69 20240621 15:52:20.677603 +0100s XNYS 01077744784TRLO1
100 74.69 20240621 16:51:54.700247 +0100s XNYS 01077794154TRLO1
100 74.69 20240621 16:53:47.260003 +0100s XNYS 01077794904TRLO1
100 74.69 20240621 20:04:08.728681 +0100s XNYS 01077854825TRLO1
100 74.68 20240621 15:49:54.277710 +0100s XNYS 01077743034TRLO1
100 74.68 20240621 16:46:35.616884 +0100s XNYS 01077792228TRLO1
100 74.68 20240621 19:57:10.779749 +0100s XNYS 01077852216TRLO1
100 74.67 20240621 16:52:00.333546 +0100s XNYS 01077794190TRLO1
100 74.67 20240621 19:54:54.995999 +0100s XNYS 01077851540TRLO1
100 74.67 20240621 19:56:35.584822 +0100s XNYS 01077852070TRLO1
100 74.67 20240621 19:58:40.398443 +0100s XNYS 01077852959TRLO1
100 74.67 20240621 20:02:50.299067 +0100s XNYS 01077854416TRLO1
100 74.66 20240621 14:30:16.179365 +0100s XNYS 01077627747TRLO1
100 74.66 20240621 16:47:03.453440 +0100s XNYS 01077792692TRLO1
100 74.66 20240621 16:53:20.450692 +0100s XNYS 01077794614TRLO1
100 74.66 20240621 17:48:49.689013 +0100s XNYS 01077817696TRLO1
100 74.66 20240621 19:56:01.652575 +0100s XNYS 01077851915TRLO1
100 74.66 20240621 20:02:59.554711 +0100s XNYS 01077854483TRLO1
100 74.65 20240621 14:38:13.932766 +0100s XNYS 01077661277TRLO1
100 74.65 20240621 15:50:12.366861 +0100s XNYS 01077743202TRLO1
100 74.65 20240621 15:52:42.572405 +0100s XNYS 01077744981TRLO1
100 74.65 20240621 16:01:23.337964 +0100s XNYS 01077753404TRLO1
100 74.65 20240621 16:49:07.722055 +0100s XNYS 01077793239TRLO1
100 74.65 20240621 19:59:46.931835 +0100s XNYS 01077853466TRLO1
100 74.64 20240621 14:34:02.161251 +0100s XNYS 01077651825TRLO1
100 74.64 20240621 14:40:16.138842 +0100s XNYS 01077664582TRLO1
100 74.64 20240621 15:51:39.131194 +0100s XNYS 01077744395TRLO1
100 74.64 20240621 16:01:57.253595 +0100s XNYS 01077753664TRLO1
100 74.63 20240621 15:52:25.955497 +0100s XNYS 01077744829TRLO1
100 74.63 20240621 19:50:57.058281 +0100s XNYS 01077850590TRLO1
100 74.63 20240621 19:51:50.122877 +0100s XNYS 01077850841TRLO1
50 74.63 20240621 19:59:22.696872 +0100s XNYS 01077853301TRLO1
50 74.63 20240621 19:59:22.723068 +0100s XNYS 01077853302TRLO1
100 74.62 20240621 16:34:12.124880 +0100s XNYS 01077780353TRLO1
100 74.62 20240621 16:48:30.365006 +0100s XNYS 01077793089TRLO1
100 74.62 20240621 16:54:03.985251 +0100s XNYS 01077795037TRLO1
100 74.62 20240621 16:58:05.980931 +0100s XNYS 01077796518TRLO1
100 74.62 20240621 16:58:19.395636 +0100s XNYS 01077796591TRLO1
100 74.62 20240621 19:49:24.309300 +0100s XNYS 01077850138TRLO1
100 74.62 20240621 19:53:05.311397 +0100s XNYS 01077851103TRLO1
30 74.62 20240621 19:53:48.666514 +0100s XNYS 01077851287TRLO1
70 74.62 20240621 19:53:52.321115 +0100s XNYS 01077851308TRLO1
100 74.62 20240621 19:54:12.502465 +0100s XNYS 01077851388TRLO1
100 74.61 20240621 16:02:59.473115 +0100s XNYS 01077754300TRLO1
100 74.61 20240621 16:47:52.412761 +0100s XNYS 01077792926TRLO1
100 74.61 20240621 19:48:13.012504 +0100s XNYS 01077849847TRLO1
100 74.61 20240621 19:48:50.610766 +0100s XNYS 01077849978TRLO1
100 74.6 20240621 14:40:36.127254 +0100s XNYS 01077665025TRLO1
100 74.6 20240621 15:53:41.560941 +0100s XNYS 01077745552TRLO1
2 74.6 20240621 16:03:26.041365 +0100s XNYS 01077754556TRLO1
98 74.6 20240621 16:03:35.727420 +0100s XNYS 01077754713TRLO1
100 74.6 20240621 17:00:40.944751 +0100s XNYS 01077799755TRLO1
100 74.6 20240621 17:01:48.232889 +0100s XNYS 01077800163TRLO1
100 74.6 20240621 17:48:55.659244 +0100s XNYS 01077817725TRLO1
2 74.59 20240621 16:33:44.063490 +0100s XNYS 01077779996TRLO1
3 74.59 20240621 16:33:47.415975 +0100s XNYS 01077780014TRLO1
100 74.59 20240621 19:50:04.484825 +0100s XNYS 01077850313TRLO1
100 74.58 20240621 15:49:00.191899 +0100s XNYS 01077742170TRLO1
100 74.58 20240621 16:26:04.959699 +0100s XNYS 01077774758TRLO1
100 74.58 20240621 16:33:52.197706 +0100s XNYS 01077780046TRLO1
100 74.58 20240621 16:54:59.199380 +0100s XNYS 01077795434TRLO1
100 74.58 20240621 16:55:25.871835 +0100s XNYS 01077795590TRLO1
100 74.58 20240621 19:45:04.218062 +0100s XNYS 01077849108TRLO1
100 74.57 20240621 14:34:29.507828 +0100s XNYS 01077653195TRLO1
100 74.57 20240621 14:41:02.838143 +0100s XNYS 01077665688TRLO1
100 74.57 20240621 15:50:22.478870 +0100s XNYS 01077743442TRLO1
100 74.57 20240621 16:03:37.297531 +0100s XNYS 01077754739TRLO1
100 74.57 20240621 16:59:07.980657 +0100s XNYS 01077798582TRLO1
100 74.57 20240621 16:59:48.844306 +0100s XNYS 01077799328TRLO1
100 74.57 20240621 17:10:38.195209 +0100s XNYS 01077805905TRLO1
100 74.57 20240621 17:44:32.289461 +0100s XNYS 01077816492TRLO1
100 74.57 20240621 17:47:56.175965 +0100s XNYS 01077817437TRLO1
100 74.57 20240621 19:41:47.965364 +0100s XNYS 01077848346TRLO1
100 74.57 20240621 19:47:31.086274 +0100s XNYS 01077849708TRLO1
100 74.56 20240621 14:34:53.089118 +0100s XNYS 01077654302TRLO1
100 74.56 20240621 15:47:41.741919 +0100s XNYS 01077741278TRLO1
100 74.56 20240621 15:48:20.581063 +0100s XNYS 01077741672TRLO1
100 74.56 20240621 15:54:04.274435 +0100s XNYS 01077745804TRLO1
100 74.56 20240621 15:55:10.951013 +0100s XNYS 01077746752TRLO1
100 74.56 20240621 15:55:26.232560 +0100s XNYS 01077746954TRLO1
100 74.56 20240621 16:56:13.077330 +0100s XNYS 01077795870TRLO1
100 74.56 20240621 16:56:59.663543 +0100s XNYS 01077796135TRLO1
100 74.56 20240621 17:04:18.951912 +0100s XNYS 01077800842TRLO1
99 74.56 20240621 17:22:37.049274 +0100s XNYS 01077810451TRLO1
100 74.56 20240621 19:45:51.398582 +0100s XNYS 01077849259TRLO1
100 74.55 20240621 14:34:16.569214 +0100s XNYS 01077652289TRLO1
100 74.55 20240621 14:35:01.100178 +0100s XNYS 01077654647TRLO1
100 74.55 20240621 14:35:40.229703 +0100s XNYS 01077656042TRLO1
100 74.55 20240621 15:55:51.360254 +0100s XNYS 01077747331TRLO1
100 74.55 20240621 15:56:40.244387 +0100s XNYS 01077748188TRLO1
100 74.55 20240621 15:57:05.867637 +0100s XNYS 01077748661TRLO1
100 74.55 20240621 15:57:17.677040 +0100s XNYS 01077748849TRLO1
100 74.55 20240621 16:01:16.978091 +0100s XNYS 01077753354TRLO1
100 74.55 20240621 17:03:21.244404 +0100s XNYS 01077800603TRLO1
100 74.55 20240621 17:36:04.193416 +0100s XNYS 01077814375TRLO1
100 74.55 20240621 17:49:44.396803 +0100s XNYS 01077818216TRLO1
100 74.54 20240621 14:35:27.057053 +0100s XNYS 01077655481TRLO1
100 74.54 20240621 15:57:57.015813 +0100s XNYS 01077749490TRLO1
100 74.54 20240621 15:59:46.154310 +0100s XNYS 01077751766TRLO1
100 74.54 20240621 16:00:14.971652 +0100s XNYS 01077752652TRLO1
100 74.54 20240621 17:02:19.523728 +0100s XNYS 01077800316TRLO1
100 74.54 20240621 17:02:46.473029 +0100s XNYS 01077800414TRLO1
1 74.54 20240621 17:22:26.359604 +0100s XNYS 01077810414TRLO1
100 74.53 20240621 16:04:58.085411 +0100s XNYS 01077755442TRLO1
100 74.53 20240621 16:05:01.127233 +0100s XNYS 01077755520TRLO1
100 74.53 20240621 16:05:50.085281 +0100s XNYS 01077758074TRLO1
100 74.53 20240621 16:06:22.886800 +0100s XNYS 01077758519TRLO1
100 74.53 20240621 16:26:22.947200 +0100s XNYS 01077774951TRLO1
100 74.53 20240621 17:04:54.821695 +0100s XNYS 01077801019TRLO1
100 74.53 20240621 17:19:26.867759 +0100s XNYS 01077809420TRLO1
100 74.53 20240621 17:36:05.811724 +0100s XNYS 01077814378TRLO1
100 74.53 20240621 17:52:20.376856 +0100s XNYS 01077818819TRLO1
100 74.52 20240621 16:35:26.974895 +0100s XNYS 01077787008TRLO1
100 74.52 20240621 17:19:58.782137 +0100s XNYS 01077809581TRLO1
200 74.52 20240621 17:40:11.914264 +0100s XNYS 01077815264TRLO1
100 74.52 20240621 17:41:56.754898 +0100s XNYS 01077815835TRLO1
100 74.52 20240621 17:52:41.146604 +0100s XNYS 01077818902TRLO1
100 74.52 20240621 17:55:10.372229 +0100s XNYS 01077819613TRLO1
100 74.52 20240621 19:44:34.421287 +0100s XNYS 01077848969TRLO1
100 74.52 20240621 19:46:21.595021 +0100s XNYS 01077849379TRLO1
100 74.51 20240621 15:59:05.534694 +0100s XNYS 01077750650TRLO1
100 74.51 20240621 16:06:50.295450 +0100s XNYS 01077758861TRLO1
100 74.51 20240621 16:26:46.140392 +0100s XNYS 01077775162TRLO1
100 74.51 20240621 17:11:37.240346 +0100s XNYS 01077806160TRLO1
100 74.51 20240621 17:13:07.466126 +0100s XNYS 01077806742TRLO1
100 74.51 20240621 17:22:38.950056 +0100s XNYS 01077810456TRLO1
100 74.51 20240621 17:32:45.569490 +0100s XNYS 01077813528TRLO1
100 74.51 20240621 17:42:18.534864 +0100s XNYS 01077815903TRLO1
100 74.51 20240621 17:54:20.505980 +0100s XNYS 01077819282TRLO1
100 74.51 20240621 17:59:11.965642 +0100s XNYS 01077820623TRLO1
100 74.51 20240621 17:59:27.751378 +0100s XNYS 01077820693TRLO1
200 74.51 20240621 18:07:52.984231 +0100s XNYS 01077823030TRLO1
100 74.51 20240621 18:08:08.447477 +0100s XNYS 01077823110TRLO1
200 74.51 20240621 18:17:37.655693 +0100s XNYS 01077826690TRLO1
16 74.51 20240621 19:41:16.041893 +0100s XNYS 01077848278TRLO1
100 74.51 20240621 19:43:09.040307 +0100s XNYS 01077848649TRLO1
100 74.5 20240621 14:35:13.666293 +0100s XNYS 01077654962TRLO1
100 74.5 20240621 15:19:23.868521 +0100s XNYS 01077719912TRLO1
100 74.5 20240621 15:58:28.219095 +0100s XNYS 01077750015TRLO1
95 74.5 20240621 16:33:16.985424 +0100s XNYS 01077779814TRLO1
100 74.5 20240621 17:16:21.288661 +0100s XNYS 01077808174TRLO1
100 74.5 20240621 17:17:55.319373 +0100s XNYS 01077808721TRLO1
100 74.5 20240621 17:20:04.991982 +0100s XNYS 01077809618TRLO1
100 74.5 20240621 17:31:40.490625 +0100s XNYS 01077813303TRLO1
100 74.5 20240621 17:33:58.261721 +0100s XNYS 01077813948TRLO1
100 74.5 20240621 17:40:27.221134 +0100s XNYS 01077815301TRLO1
100 74.5 20240621 17:40:49.080448 +0100s XNYS 01077815423TRLO1
100 74.5 20240621 17:42:47.386853 +0100s XNYS 01077816005TRLO1
100 74.5 20240621 17:52:02.079527 +0100s XNYS 01077818742TRLO1
5 74.5 20240621 17:53:44.207627 +0100s XNYS 01077819133TRLO1
5 74.5 20240621 17:53:51.667097 +0100s XNYS 01077819156TRLO1
90 74.5 20240621 17:53:55.376174 +0100s XNYS 01077819168TRLO1
100 74.5 20240621 17:56:12.148486 +0100s XNYS 01077819826TRLO1
100 74.5 20240621 17:57:00.997813 +0100s XNYS 01077819980TRLO1
100 74.5 20240621 17:57:56.456892 +0100s XNYS 01077820329TRLO1
100 74.5 20240621 18:17:43.574260 +0100s XNYS 01077826709TRLO1
84 74.5 20240621 19:41:13.870044 +0100s XNYS 01077848271TRLO1
100 74.5 20240621 19:46:55.810640 +0100s XNYS 01077849586TRLO1
100 74.49 20240621 16:08:22.776014 +0100s XNYS 01077759897TRLO1
100 74.49 20240621 16:27:52.807436 +0100s XNYS 01077776022TRLO1
100 74.49 20240621 17:07:55.894553 +0100s XNYS 01077804238TRLO1
100 74.49 20240621 17:10:19.570182 +0100s XNYS 01077805827TRLO1
100 74.49 20240621 17:12:23.401617 +0100s XNYS 01077806443TRLO1
100 74.49 20240621 17:17:30.297066 +0100s XNYS 01077808458TRLO1
100 74.49 20240621 17:32:07.293531 +0100s XNYS 01077813414TRLO1
100 74.49 20240621 17:33:14.392955 +0100s XNYS 01077813683TRLO1
100 74.49 20240621 17:34:33.556083 +0100s XNYS 01077814044TRLO1
100 74.49 20240621 17:36:57.885163 +0100s XNYS 01077814533TRLO1
100 74.49 20240621 17:50:43.474089 +0100s XNYS 01077818491TRLO1
100 74.49 20240621 18:08:23.855053 +0100s XNYS 01077823176TRLO1
100 74.49 20240621 18:13:19.607563 +0100s XNYS 01077825791TRLO1
48 74.49 20240621 19:42:29.626179 +0100s XNYS 01077848500TRLO1
52 74.49 20240621 19:42:30.808069 +0100s XNYS 01077848507TRLO1
100 74.49 20240621 19:43:56.026176 +0100s XNYS 01077848843TRLO1
100 74.48 20240621 15:18:54.737900 +0100s XNYS 01077719521TRLO1
100 74.48 20240621 16:07:05.653657 +0100s XNYS 01077759013TRLO1
100 74.48 20240621 17:07:23.477679 +0100s XNYS 01077803879TRLO1
100 74.48 20240621 17:20:35.113660 +0100s XNYS 01077809736TRLO1
100 74.48 20240621 17:37:32.541290 +0100s XNYS 01077814688TRLO1
100 74.48 20240621 17:44:00.475270 +0100s XNYS 01077816347TRLO1
100 74.48 20240621 18:01:01.733374 +0100s XNYS 01077821059TRLO1
100 74.48 20240621 19:40:30.475399 +0100s XNYS 01077848119TRLO1
100 74.47 20240621 15:17:11.716105 +0100s XNYS 01077717805TRLO1
100 74.47 20240621 15:26:23.201562 +0100s XNYS 01077725205TRLO1
100 74.47 20240621 15:47:07.850730 +0100s XNYS 01077740860TRLO1
100 74.47 20240621 17:06:43.316723 +0100s XNYS 01077803199TRLO1
100 74.47 20240621 17:15:45.410977 +0100s XNYS 01077808026TRLO1
100 74.47 20240621 17:46:39.982891 +0100s XNYS 01077817066TRLO1
100 74.47 20240621 18:00:00.009385 +0100s XNYS 01077820829TRLO1
100 74.47 20240621 18:05:36.716700 +0100s XNYS 01077822250TRLO1
100 74.47 20240621 18:18:09.803842 +0100s XNYS 01077826832TRLO1
100 74.47 20240621 18:18:59.466474 +0100s XNYS 01077827004TRLO1
100 74.46 20240621 15:20:27.853455 +0100s XNYS 01077720487TRLO1
100 74.46 20240621 16:09:08.410490 +0100s XNYS 01077760533TRLO1
100 74.46 20240621 16:27:14.081352 +0100s XNYS 01077775607TRLO1
100 74.46 20240621 17:08:28.286998 +0100s XNYS 01077804554TRLO1
100 74.46 20240621 17:13:35.676814 +0100s XNYS 01077807338TRLO1
100 74.46 20240621 17:46:43.673470 +0100s XNYS 01077817075TRLO1
100 74.45 20240621 14:42:01.899524 +0100s XNYS 01077667294TRLO1
100 74.45 20240621 15:19:48.459004 +0100s XNYS 01077720085TRLO1
100 74.45 20240621 15:25:03.736281 +0100s XNYS 01077724034TRLO1
100 74.45 20240621 15:25:30.037400 +0100s XNYS 01077724549TRLO1
100 74.45 20240621 15:27:03.791504 +0100s XNYS 01077725758TRLO1
100 74.45 20240621 15:46:49.482634 +0100s XNYS 01077740652TRLO1
100 74.45 20240621 16:09:15.247610 +0100s XNYS 01077760668TRLO1
100 74.45 20240621 17:05:31.712679 +0100s XNYS 01077801685TRLO1
100 74.45 20240621 17:14:21.379041 +0100s XNYS 01077807777TRLO1
100 74.45 20240621 17:23:43.946022 +0100s XNYS 01077810812TRLO1
100 74.45 20240621 17:24:42.293183 +0100s XNYS 01077811344TRLO1
100 74.45 20240621 17:29:10.743557 +0100s XNYS 01077812621TRLO1
100 74.45 20240621 17:31:06.025092 +0100s XNYS 01077813158TRLO1
100 74.45 20240621 17:45:40.844409 +0100s XNYS 01077816820TRLO1
100 74.45 20240621 18:09:30.792431 +0100s XNYS 01077824477TRLO1
100 74.45 20240621 18:14:34.429878 +0100s XNYS 01077826092TRLO1
100 74.45 20240621 18:15:16.394431 +0100s XNYS 01077826290TRLO1
100 74.45 20240621 18:20:34.490864 +0100s XNYS 01077827517TRLO1
100 74.44 20240621 14:41:23.304320 +0100s XNYS 01077666241TRLO1
100 74.44 20240621 15:17:14.578438 +0100s XNYS 01077717851TRLO1
100 74.44 20240621 15:21:06.690410 +0100s XNYS 01077720926TRLO1
100 74.44 20240621 15:27:09.762929 +0100s XNYS 01077725839TRLO1
100 74.44 20240621 15:46:54.604955 +0100s XNYS 01077740690TRLO1
100 74.44 20240621 16:09:52.634767 +0100s XNYS 01077761426TRLO1
40 74.44 20240621 16:22:11.500673 +0100s XNYS 01077772084TRLO1
100 74.44 20240621 16:22:15.752173 +0100s XNYS 01077772129TRLO1
100 74.44 20240621 16:24:16.760096 +0100s XNYS 01077773720TRLO1
100 74.44 20240621 16:28:32.691130 +0100s XNYS 01077776485TRLO1
100 74.44 20240621 17:21:18.292599 +0100s XNYS 01077809914TRLO1
100 74.44 20240621 17:28:03.612720 +0100s XNYS 01077812404TRLO1
100 74.44 20240621 17:29:55.035172 +0100s XNYS 01077812759TRLO1
100 74.44 20240621 18:11:04.798713 +0100s XNYS 01077825194TRLO1
100 74.44 20240621 18:14:46.044244 +0100s XNYS 01077826134TRLO1
100 74.43 20240621 14:42:16.752274 +0100s XNYS 01077667876TRLO1
98 74.43 20240621 15:17:10.444471 +0100s XNYS 01077717792TRLO1
100 74.43 20240621 15:17:23.724503 +0100s XNYS 01077718007TRLO1
100 74.43 20240621 15:24:25.802799 +0100s XNYS 01077723438TRLO1
100 74.43 20240621 16:19:26.705084 +0100s XNYS 01077769288TRLO1
60 74.43 20240621 16:21:57.327273 +0100s XNYS 01077771867TRLO1
100 74.43 20240621 17:14:58.116064 +0100s XNYS 01077807876TRLO1
100 74.43 20240621 17:26:03.503499 +0100s XNYS 01077811779TRLO1
100 74.43 20240621 17:26:15.502140 +0100s XNYS 01077811842TRLO1
100 74.43 20240621 18:01:23.193047 +0100s XNYS 01077821205TRLO1
100 74.43 20240621 18:11:37.139508 +0100s XNYS 01077825383TRLO1
100 74.42 20240621 15:21:42.974572 +0100s XNYS 01077721465TRLO1
100 74.42 20240621 15:27:24.633897 +0100s XNYS 01077725989TRLO1
100 74.42 20240621 16:23:53.620141 +0100s XNYS 01077773433TRLO1
100 74.42 20240621 16:23:55.746205 +0100s XNYS 01077773451TRLO1
100 74.42 20240621 16:25:01.080953 +0100s XNYS 01077774098TRLO1
100 74.42 20240621 16:29:17.243341 +0100s XNYS 01077777127TRLO1
2 74.42 20240621 16:29:45.346298 +0100s XNYS 01077777508TRLO1
61 74.42 20240621 16:29:57.740489 +0100s XNYS 01077777611TRLO1
37 74.42 20240621 16:30:07.113676 +0100s XNYS 01077777747TRLO1
100 74.42 20240621 17:09:21.685977 +0100s XNYS 01077805207TRLO1
100 74.42 20240621 17:24:50.368023 +0100s XNYS 01077811378TRLO1
100 74.42 20240621 17:28:06.440264 +0100s XNYS 01077812411TRLO1
84 74.42 20240621 18:03:02.050977 +0100s XNYS 01077821759TRLO1
100 74.42 20240621 18:20:02.187297 +0100s XNYS 01077827324TRLO1
100 74.42 20240621 19:39:52.990520 +0100s XNYS 01077847887TRLO1
100 74.41 20240621 15:22:56.179023 +0100s XNYS 01077722474TRLO1
100 74.41 20240621 15:23:35.465617 +0100s XNYS 01077722845TRLO1
100 74.41 20240621 15:28:01.015060 +0100s XNYS 01077726448TRLO1
100 74.41 20240621 16:20:00.719252 +0100s XNYS 01077769880TRLO1
100 74.41 20240621 16:21:02.293004 +0100s XNYS 01077771235TRLO1
16 74.41 20240621 18:03:04.787985 +0100s XNYS 01077821764TRLO1
100 74.41 20240621 18:12:44.708419 +0100s XNYS 01077825699TRLO1
100 74.41 20240621 18:21:17.056750 +0100s XNYS 01077827723TRLO1
100 74.41 20240621 19:38:05.494254 +0100s XNYS 01077847527TRLO1
100 74.41 20240621 19:39:45.437479 +0100s XNYS 01077847864TRLO1
76 74.4 20240621 16:10:19.881116 +0100s XNYS 01077761755TRLO1
100 74.4 20240621 16:21:09.734850 +0100s XNYS 01077771371TRLO1
100 74.4 20240621 16:34:48.782126 +0100s XNYS 01077781471TRLO1
100 74.4 20240621 17:28:35.340090 +0100s XNYS 01077812498TRLO1
100 74.4 20240621 18:10:04.489049 +0100s XNYS 01077824841TRLO1
100 74.4 20240621 18:22:28.575304 +0100s XNYS 01077828161TRLO1
100 74.39 20240621 15:23:01.819797 +0100s XNYS 01077722536TRLO1
100 74.39 20240621 16:30:31.681571 +0100s XNYS 01077778369TRLO1
100 74.39 20240621 18:02:08.739423 +0100s XNYS 01077821559TRLO1
100 74.39 20240621 18:03:55.109939 +0100s XNYS 01077821940TRLO1
100 74.39 20240621 19:36:12.348055 +0100s XNYS 01077847053TRLO1
100 74.38 20240621 15:17:47.876934 +0100s XNYS 01077718347TRLO1
100 74.38 20240621 15:18:37.686996 +0100s XNYS 01077719161TRLO1
100 74.38 20240621 15:22:24.080628 +0100s XNYS 01077722085TRLO1
100 74.38 20240621 16:18:56.470898 +0100s XNYS 01077768827TRLO1
100 74.38 20240621 16:32:22.517782 +0100s XNYS 01077779419TRLO1
100 74.38 20240621 18:23:01.817728 +0100s XNYS 01077828349TRLO1
100 74.38 20240621 19:34:37.803418 +0100s XNYS 01077846623TRLO1
24 74.37 20240621 16:10:10.121325 +0100s XNYS 01077761640TRLO1
100 74.37 20240621 19:33:49.255913 +0100s XNYS 01077846351TRLO1
100 74.36 20240621 16:31:41.303139 +0100s XNYS 01077779002TRLO1
100 74.36 20240621 18:04:46.710245 +0100s XNYS 01077822115TRLO1
100 74.36 20240621 19:35:11.222851 +0100s XNYS 01077846728TRLO1
100 74.35 20240621 16:10:46.285312 +0100s XNYS 01077762270TRLO1
100 74.35 20240621 16:11:40.676213 +0100s XNYS 01077762877TRLO1
100 74.35 20240621 16:18:03.179489 +0100s XNYS 01077768197TRLO1
100 74.35 20240621 16:31:00.889138 +0100s XNYS 01077778589TRLO1
100 74.34 20240621 16:11:55.238505 +0100s XNYS 01077763047TRLO1
100 74.34 20240621 16:13:19.737125 +0100s XNYS 01077764722TRLO1
1 74.33 20240621 15:16:18.345232 +0100s XNYS 01077717214TRLO1
1 74.33 20240621 15:16:40.576027 +0100s XNYS 01077717446TRLO1
1 74.33 20240621 15:35:50.334124 +0100s XNYS 01077732066TRLO1
99 74.33 20240621 15:35:50.492351 +0100s XNYS 01077732079TRLO1
100 74.33 20240621 15:38:17.043477 +0100s XNYS 01077734155TRLO1
100 74.33 20240621 15:45:06.112110 +0100s XNYS 01077739327TRLO1
100 74.33 20240621 15:45:17.842278 +0100s XNYS 01077739543TRLO1
100 74.33 20240621 16:14:32.035406 +0100s XNYS 01077765418TRLO1
100 74.33 20240621 18:23:54.996110 +0100s XNYS 01077828732TRLO1
100 74.32 20240621 15:29:09.295323 +0100s XNYS 01077727205TRLO1
100 74.32 20240621 15:35:55.298074 +0100s XNYS 01077732158TRLO1
100 74.32 20240621 15:36:57.450555 +0100s XNYS 01077733175TRLO1
100 74.32 20240621 16:13:55.343582 +0100s XNYS 01077765078TRLO1
100 74.32 20240621 16:17:45.893192 +0100s XNYS 01077768041TRLO1
100 74.32 20240621 18:24:47.994134 +0100s XNYS 01077829009TRLO1
100 74.32 20240621 19:37:08.897607 +0100s XNYS 01077847294TRLO1
100 74.31 20240621 15:37:01.622630 +0100s XNYS 01077733253TRLO1
100 74.31 20240621 16:12:38.387926 +0100s XNYS 01077763994TRLO1
12 74.31 20240621 16:17:42.138218 +0100s XNYS 01077767998TRLO1
100 74.31 20240621 19:34:12.132436 +0100s XNYS 01077846511TRLO1
100 74.3 20240621 14:43:33.200095 +0100s XNYS 01077669871TRLO1
100 74.3 20240621 15:28:35.806213 +0100s XNYS 01077726811TRLO1
100 74.3 20240621 19:36:37.755854 +0100s XNYS 01077847143TRLO1
100 74.28 20240621 14:42:46.474212 +0100s XNYS 01077668694TRLO1
100 74.28 20240621 14:43:03.104243 +0100s XNYS 01077669254TRLO1
100 74.28 20240621 14:43:49.754852 +0100s XNYS 01077670314TRLO1
100 74.28 20240621 15:44:35.306755 +0100s XNYS 01077738765TRLO1
100 74.28 20240621 16:15:03.770604 +0100s XNYS 01077765726TRLO1
88 74.28 20240621 16:16:51.287600 +0100s XNYS 01077767240TRLO1
100 74.28 20240621 19:38:50.079207 +0100s XNYS 01077847672TRLO1
100 74.27 20240621 15:15:26.243899 +0100s XNYS 01077716590TRLO1
100 74.27 20240621 15:33:26.563805 +0100s XNYS 01077730397TRLO1
100 74.27 20240621 15:39:58.437494 +0100s XNYS 01077735286TRLO1
100 74.27 20240621 18:25:02.553016 +0100s XNYS 01077829067TRLO1
100 74.27 20240621 19:33:22.076149 +0100s XNYS 01077846198TRLO1
100 74.26 20240621 15:29:48.496239 +0100s XNYS 01077727680TRLO1
100 74.26 20240621 15:38:21.687957 +0100s XNYS 01077734197TRLO1
100 74.26 20240621 15:39:16.615895 +0100s XNYS 01077734894TRLO1
100 74.26 20240621 19:32:58.252151 +0100s XNYS 01077846092TRLO1
100 74.25 20240621 15:32:20.688035 +0100s XNYS 01077729651TRLO1
100 74.25 20240621 15:34:10.367972 +0100s XNYS 01077730843TRLO1
100 74.25 20240621 15:40:26.158531 +0100s XNYS 01077735651TRLO1
100 74.25 20240621 15:41:52.625410 +0100s XNYS 01077736730TRLO1
100 74.25 20240621 15:44:12.772111 +0100s XNYS 01077738465TRLO1
100 74.24 20240621 15:14:55.439380 +0100s XNYS 01077716061TRLO1
100 74.24 20240621 15:34:34.750736 +0100s XNYS 01077731222TRLO1
100 74.24 20240621 15:34:52.894626 +0100s XNYS 01077731403TRLO1
100 74.24 20240621 15:41:01.703043 +0100s XNYS 01077735971TRLO1
100 74.24 20240621 15:42:28.820116 +0100s XNYS 01077737151TRLO1
100 74.24 20240621 15:43:18.166116 +0100s XNYS 01077737771TRLO1
100 74.24 20240621 16:15:45.280001 +0100s XNYS 01077766487TRLO1
100 74.24 20240621 18:28:20.465323 +0100s XNYS 01077830072TRLO1
100 74.23 20240621 15:30:13.592604 +0100s XNYS 01077728006TRLO1
100 74.23 20240621 15:32:37.364695 +0100s XNYS 01077729870TRLO1
100 74.23 20240621 15:40:16.084195 +0100s XNYS 01077735558TRLO1
100 74.23 20240621 15:42:32.101499 +0100s XNYS 01077737195TRLO1
100 74.23 20240621 16:16:09.414955 +0100s XNYS 01077766811TRLO1
100 74.23 20240621 19:32:32.988843 +0100s XNYS 01077846018TRLO1
100 74.22 20240621 14:47:59.650144 +0100s XNYS 01077678285TRLO1
100 74.22 20240621 14:51:20.092442 +0100s XNYS 01077686096TRLO1
100 74.21 20240621 18:25:52.912589 +0100s XNYS 01077829315TRLO1
100 74.2 20240621 14:44:48.748353 +0100s XNYS 01077671899TRLO1
100 74.2 20240621 15:13:26.584566 +0100s XNYS 01077714987TRLO1
100 74.2 20240621 15:14:06.355962 +0100s XNYS 01077715376TRLO1
100 74.2 20240621 15:14:28.075070 +0100s XNYS 01077715599TRLO1
100 74.2 20240621 15:31:37.604680 +0100s XNYS 01077729027TRLO1
100 74.2 20240621 19:32:12.998678 +0100s XNYS 01077845881TRLO1
100 74.19 20240621 14:44:20.465334 +0100s XNYS 01077671224TRLO1
100 74.19 20240621 14:50:54.031056 +0100s XNYS 01077685030TRLO1
100 74.19 20240621 15:30:32.666193 +0100s XNYS 01077728265TRLO1
100 74.19 20240621 19:31:39.570474 +0100s XNYS 01077845777TRLO1
100 74.18 20240621 14:45:56.399739 +0100s XNYS 01077674409TRLO1
100 74.18 20240621 15:02:55.300965 +0100s XNYS 01077706818TRLO1
100 74.18 20240621 15:13:04.706631 +0100s XNYS 01077714636TRLO1
100 74.18 20240621 15:31:04.135245 +0100s XNYS 01077728695TRLO1
13 74.18 20240621 18:26:39.068928 +0100s XNYS 01077829540TRLO1
87 74.18 20240621 18:27:30.992294 +0100s XNYS 01077829856TRLO1
100 74.17 20240621 14:46:20.073829 +0100s XNYS 01077674887TRLO1
100 74.17 20240621 15:03:20.429904 +0100s XNYS 01077707518TRLO1
100 74.16 20240621 18:27:38.950109 +0100s XNYS 01077829893TRLO1
100 74.16 20240621 18:29:19.222446 +0100s XNYS 01077830451TRLO1
100 74.16 20240621 18:29:56.242928 +0100s XNYS 01077830592TRLO1
100 74.15 20240621 14:59:23.201317 +0100s XNYS 01077703432TRLO1
100 74.15 20240621 19:31:21.115175 +0100s XNYS 01077845706TRLO1
100 74.14 20240621 14:47:44.389875 +0100s XNYS 01077677991TRLO1
100 74.14 20240621 14:48:29.448206 +0100s XNYS 01077679407TRLO1
100 74.14 20240621 14:50:43.581947 +0100s XNYS 01077684633TRLO1
100 74.14 20240621 15:08:10.384838 +0100s XNYS 01077711208TRLO1
100 74.13 20240621 14:46:41.360744 +0100s XNYS 01077675662TRLO1
100 74.13 20240621 14:58:40.486368 +0100s XNYS 01077702632TRLO1
100 74.13 20240621 15:03:55.964435 +0100s XNYS 01077708358TRLO1
100 74.12 20240621 15:12:04.509523 +0100s XNYS 01077713880TRLO1
100 74.12 20240621 15:12:37.816526 +0100s XNYS 01077714317TRLO1
100 74.11 20240621 14:47:15.091660 +0100s XNYS 01077676523TRLO1
100 74.11 20240621 14:55:59.536150 +0100s XNYS 01077698152TRLO1
100 74.11 20240621 14:58:51.785509 +0100s XNYS 01077702880TRLO1
100 74.11 20240621 15:02:36.354527 +0100s XNYS 01077706444TRLO1
100 74.11 20240621 15:11:28.824023 +0100s XNYS 01077713469TRLO1
25 74.1 20240621 14:49:19.165895 +0100s XNYS 01077681251TRLO1
87 74.1 20240621 14:56:58.833397 +0100s XNYS 01077699888TRLO1
100 74.1 20240621 15:01:16.128313 +0100s XNYS 01077705389TRLO1
100 74.09 20240621 14:49:35.404753 +0100s XNYS 01077681845TRLO1
100 74.09 20240621 15:02:05.096873 +0100s XNYS 01077705984TRLO1
100 74.09 20240621 15:07:30.868869 +0100s XNYS 01077710892TRLO1
100 74.09 20240621 19:30:55.901729 +0100s XNYS 01077845627TRLO1
100 74.08 20240621 14:49:40.722092 +0100s XNYS 01077682066TRLO1
100 74.08 20240621 14:56:35.774813 +0100s XNYS 01077699264TRLO1
100 74.07 20240621 14:45:02.482559 +0100s XNYS 01077672627TRLO1
13 74.07 20240621 14:56:49.432829 +0100s XNYS 01077699494TRLO1
100 74.06 20240621 14:45:26.487880 +0100s XNYS 01077673170TRLO1
100 74.06 20240621 14:51:48.502723 +0100s XNYS 01077687168TRLO1
75 74.06 20240621 14:57:55.331471 +0100s XNYS 01077701673TRLO1
100 74.06 20240621 15:07:04.091754 +0100s XNYS 01077710618TRLO1
25 74.05 20240621 14:57:22.620355 +0100s XNYS 01077700632TRLO1
100 74.05 20240621 14:58:04.518651 +0100s XNYS 01077701877TRLO1
100 74.05 20240621 14:59:52.878027 +0100s XNYS 01077703925TRLO1
100 74.05 20240621 15:00:19.134479 +0100s XNYS 01077704443TRLO1
75 74.04 20240621 14:49:07.697975 +0100s XNYS 01077680693TRLO1
100 74.04 20240621 14:50:00.188937 +0100s XNYS 01077682802TRLO1
100 74.04 20240621 14:54:27.904609 +0100s XNYS 01077693050TRLO1
100 74.04 20240621 15:05:38.542520 +0100s XNYS 01077709849TRLO1
100 74.04 20240621 18:30:43.048484 +0100s XNYS 01077830837TRLO1
100 74.03 20240621 14:54:07.022018 +0100s XNYS 01077692095TRLO1
100 74.03 20240621 14:55:28.292952 +0100s XNYS 01077696566TRLO1
100 74.03 20240621 15:01:35.586679 +0100s XNYS 01077705568TRLO1
100 74.03 20240621 15:06:44.414250 +0100s XNYS 01077710469TRLO1
100 74.02 20240621 15:04:18.646502 +0100s XNYS 01077708851TRLO1
100 74.02 20240621 15:10:42.388306 +0100s XNYS 01077712859TRLO1
100 74.02 20240621 18:31:14.197506 +0100s XNYS 01077830944TRLO1
100 74.02 20240621 19:27:42.780821 +0100s XNYS 01077844770TRLO1
100 74.02 20240621 19:28:25.120391 +0100s XNYS 01077844914TRLO1
100 74.01 20240621 15:09:00.993567 +0100s XNYS 01077711641TRLO1
100 74.01 20240621 19:27:43.827286 +0100s XNYS 01077844773TRLO1
100 74.01 20240621 19:28:31.494850 +0100s XNYS 01077844945TRLO1
100 74 20240621 14:52:16.152629 +0100s XNYS 01077688301TRLO1
100 74 20240621 14:52:43.625364 +0100s XNYS 01077689229TRLO1
14 74 20240621 14:54:51.316728 +0100s XNYS 01077694810TRLO1
86 74 20240621 14:54:54.766621 +0100s XNYS 01077694951TRLO1
100 74 20240621 15:08:31.772194 +0100s XNYS 01077711320TRLO1
100 74 20240621 15:09:35.414425 +0100s XNYS 01077712086TRLO1
100 74 20240621 15:11:08.584259 +0100s XNYS 01077713230TRLO1
100 74 20240621 19:26:19.314573 +0100s XNYS 01077844391TRLO1
100 74 20240621 19:27:48.958148 +0100s XNYS 01077844800TRLO1
100 74 20240621 19:28:01.297200 +0100s XNYS 01077844851TRLO1
100 74 20240621 19:28:29.130189 +0100s XNYS 01077844930TRLO1
100 74 20240621 19:29:08.646486 +0100s XNYS 01077845205TRLO1
100 74 20240621 19:30:00.195502 +0100s XNYS 01077845358TRLO1
100 73.98 20240621 15:00:44.111464 +0100s XNYS 01077704749TRLO1
100 73.98 20240621 15:06:06.383909 +0100s XNYS 01077710105TRLO1
100 73.98 20240621 18:32:07.400873 +0100s XNYS 01077831191TRLO1
100 73.98 20240621 18:38:12.123096 +0100s XNYS 01077832925TRLO1
100 73.98 20240621 18:48:08.810615 +0100s XNYS 01077835108TRLO1
100 73.97 20240621 19:26:25.255206 +0100s XNYS 01077844401TRLO1
100 73.97 20240621 19:29:11.812511 +0100s XNYS 01077845222TRLO1
100 73.96 20240621 15:04:41.050213 +0100s XNYS 01077709093TRLO1
100 73.96 20240621 15:10:07.374362 +0100s XNYS 01077712452TRLO1
100 73.96 20240621 18:33:25.702409 +0100s XNYS 01077831466TRLO1
100 73.96 20240621 19:29:13.900494 +0100s XNYS 01077845224TRLO1
100 73.95 20240621 14:53:46.095136 +0100s XNYS 01077691477TRLO1
100 73.95 20240621 15:05:04.044737 +0100s XNYS 01077709381TRLO1
100 73.95 20240621 19:26:28.417351 +0100s XNYS 01077844440TRLO1
100 73.94 20240621 18:32:44.716952 +0100s XNYS 01077831320TRLO1
100 73.94 20240621 18:48:44.837718 +0100s XNYS 01077835244TRLO1
100 73.93 20240621 18:37:05.854509 +0100s XNYS 01077832736TRLO1
100 73.93 20240621 19:26:29.597921 +0100s XNYS 01077844448TRLO1
100 73.93 20240621 19:27:03.683582 +0100s XNYS 01077844589TRLO1
200 73.92 20240621 18:55:06.293517 +0100s XNYS 01077836647TRLO1
100 73.92 20240621 19:26:29.728036 +0100s XNYS 01077844449TRLO1
100 73.92 20240621 19:26:40.891017 +0100s XNYS 01077844484TRLO1
100 73.92 20240621 19:27:08.129695 +0100s XNYS 01077844602TRLO1
100 73.91 20240621 14:53:13.242378 +0100s XNYS 01077690380TRLO1
100 73.91 20240621 18:46:59.413833 +0100s XNYS 01077834887TRLO1
100 73.91 20240621 18:53:56.015040 +0100s XNYS 01077836412TRLO1
100 73.91 20240621 18:55:40.365703 +0100s XNYS 01077836768TRLO1
100 73.91 20240621 18:56:24.047053 +0100s XNYS 01077836949TRLO1
100 73.91 20240621 19:26:45.149710 +0100s XNYS 01077844507TRLO1
100 73.91 20240621 19:27:12.060388 +0100s XNYS 01077844625TRLO1
100 73.9 20240621 18:57:02.932368 +0100s XNYS 01077837115TRLO1
100 73.89 20240621 18:46:26.582551 +0100s XNYS 01077834790TRLO1
100 73.88 20240621 18:49:19.509420 +0100s XNYS 01077835364TRLO1
100 73.88 20240621 18:51:36.225717 +0100s XNYS 01077835827TRLO1
100 73.87 20240621 18:34:13.736183 +0100s XNYS 01077831736TRLO1
100 73.87 20240621 18:35:10.915918 +0100s XNYS 01077832052TRLO1
100 73.86 20240621 18:36:17.820573 +0100s XNYS 01077832592TRLO1
100 73.86 20240621 18:38:43.771552 +0100s XNYS 01077833036TRLO1
100 73.86 20240621 18:40:05.974414 +0100s XNYS 01077833340TRLO1
2 73.86 20240621 18:52:18.188391 +0100s XNYS 01077835932TRLO1
98 73.86 20240621 18:52:23.576499 +0100s XNYS 01077835966TRLO1
100 73.85 20240621 18:39:23.606258 +0100s XNYS 01077833176TRLO1
100 73.85 20240621 18:50:11.236701 +0100s XNYS 01077835559TRLO1
100 73.85 20240621 18:50:53.279119 +0100s XNYS 01077835706TRLO1
100 73.85 20240621 18:57:56.176104 +0100s XNYS 01077837400TRLO1
100 73.85 20240621 19:25:17.757150 +0100s XNYS 01077843890TRLO1
100 73.82 20240621 18:58:30.800993 +0100s XNYS 01077837495TRLO1
100 73.82 20240621 19:04:56.223284 +0100s XNYS 01077839189TRLO1
100 73.81 20240621 18:41:01.060685 +0100s XNYS 01077833610TRLO1
100 73.81 20240621 18:43:18.681693 +0100s XNYS 01077834175TRLO1
100 73.81 20240621 19:07:22.781196 +0100s XNYS 01077839743TRLO1
100 73.81 20240621 19:07:58.020671 +0100s XNYS 01077839913TRLO1
100 73.81 20240621 19:08:48.025914 +0100s XNYS 01077840091TRLO1
100 73.8 20240621 18:35:35.637622 +0100s XNYS 01077832285TRLO1
100 73.79 20240621 18:41:37.943176 +0100s XNYS 01077833732TRLO1
100 73.79 20240621 19:01:20.220050 +0100s XNYS 01077838337TRLO1
100 73.78 20240621 18:44:02.024458 +0100s XNYS 01077834312TRLO1
100 73.78 20240621 18:44:35.357667 +0100s XNYS 01077834453TRLO1
100 73.78 20240621 18:45:28.052249 +0100s XNYS 01077834625TRLO1
100 73.78 20240621 19:01:46.884996 +0100s XNYS 01077838420TRLO1
100 73.78 20240621 19:12:35.967777 +0100s XNYS 01077840785TRLO1
100 73.77 20240621 18:59:18.646195 +0100s XNYS 01077837645TRLO1
100 73.77 20240621 19:00:10.183405 +0100s XNYS 01077837874TRLO1
100 73.77 20240621 19:06:49.831166 +0100s XNYS 01077839636TRLO1
100 73.77 20240621 19:13:24.414026 +0100s XNYS 01077840975TRLO1
100 73.76 20240621 19:02:00.309902 +0100s XNYS 01077838518TRLO1
100 73.76 20240621 19:04:05.167273 +0100s XNYS 01077839023TRLO1
99 73.76 20240621 19:09:19.037976 +0100s XNYS 01077840180TRLO1
1 73.76 20240621 19:09:20.225736 +0100s XNYS 01077840183TRLO1
100 73.76 20240621 19:10:55.352218 +0100s XNYS 01077840434TRLO1
100 73.76 20240621 19:13:24.491157 +0100s XNYS 01077840976TRLO1
100 73.76 20240621 19:24:21.701430 +0100s XNYS 01077843717TRLO1
100 73.75 20240621 19:02:42.825293 +0100s XNYS 01077838691TRLO1
100 73.75 20240621 19:11:39.117562 +0100s XNYS 01077840626TRLO1
100 73.75 20240621 19:12:03.207546 +0100s XNYS 01077840687TRLO1
100 73.75 20240621 19:16:37.398095 +0100s XNYS 01077841823TRLO1
100 73.75 20240621 19:24:21.717388 +0100s XNYS 01077843718TRLO1
100 73.74 20240621 19:05:17.186328 +0100s XNYS 01077839303TRLO1
100 73.74 20240621 19:06:16.471472 +0100s XNYS 01077839535TRLO1
100 73.73 20240621 18:42:19.771430 +0100s XNYS 01077833958TRLO1
100 73.72 20240621 19:19:31.587989 +0100s XNYS 01077842553TRLO1
100 73.71 20240621 19:03:17.762114 +0100s XNYS 01077838828TRLO1
100 73.71 20240621 19:17:18.591144 +0100s XNYS 01077841991TRLO1
100 73.68 20240621 19:19:46.922712 +0100s XNYS 01077842609TRLO1
100 73.67 20240621 19:15:47.324306 +0100s XNYS 01077841638TRLO1
100 73.67 20240621 19:17:38.397170 +0100s XNYS 01077842067TRLO1
100 73.67 20240621 19:18:19.946837 +0100s XNYS 01077842189TRLO1
100 73.66 20240621 19:14:04.276854 +0100s XNYS 01077841111TRLO1
100 73.66 20240621 19:22:18.774928 +0100s XNYS 01077843214TRLO1
100 73.64 20240621 19:15:01.100750 +0100s XNYS 01077841409TRLO1
100 73.64 20240621 19:21:02.394358 +0100s XNYS 01077842900TRLO1
100 73.64 20240621 19:23:27.868250 +0100s XNYS 01077843520TRLO1
100 73.63 20240621 19:20:19.128330 +0100s XNYS 01077842698TRLO1
100 73.62 20240621 19:21:50.064189 +0100s XNYS 01077843088TRLO1
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 POSQKQBDFBKKNABRecent 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