CRH PLC Transaction in Own Shares

RNS Number : 4040R

CRH PLC

06 June 2024

6^th June 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 5^th June 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker HSBC Securities (USA) Inc. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
63,300	$77.7358	$78.68	$76.72	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 684,955,024 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,187,704 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 5^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:			5^th June 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$77.7358		63,300

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	78.68	20240605 20:12:43.226505 +0100s	XNYS	01073443496TRLO1
100	78.64	20240605 20:13:15.692557 +0100s	XNYS	01073443683TRLO1
100	78.63	20240605 20:11:59.500537 +0100s	XNYS	01073443233TRLO1
100	78.63	20240605 20:13:54.256584 +0100s	XNYS	01073443919TRLO1
100	78.6	20240605 20:14:34.512165 +0100s	XNYS	01073444200TRLO1
100	78.59	20240605 20:15:31.974220 +0100s	XNYS	01073444596TRLO1
100	78.56	20240605 20:18:04.651714 +0100s	XNYS	01073445607TRLO1
69	78.55	20240605 20:10:10.098964 +0100s	XNYS	01073442618TRLO1
100	78.55	20240605 20:10:20.831825 +0100s	XNYS	01073442717TRLO1
100	78.55	20240605 20:15:45.675537 +0100s	XNYS	01073444675TRLO1
100	78.55	20240605 20:20:57.593903 +0100s	XNYS	01073446695TRLO1
100	78.54	20240605 20:02:00.051944 +0100s	XNYS	01073439418TRLO1
100	78.54	20240605 20:02:20.615902 +0100s	XNYS	01073439614TRLO1
100	78.54	20240605 20:10:37.209416 +0100s	XNYS	01073442808TRLO1
100	78.54	20240605 20:16:56.289977 +0100s	XNYS	01073445156TRLO1
100	78.54	20240605 20:17:03.145735 +0100s	XNYS	01073445203TRLO1
100	78.54	20240605 20:18:15.090267 +0100s	XNYS	01073445665TRLO1
100	78.54	20240605 20:18:50.702803 +0100s	XNYS	01073445861TRLO1
1	78.53	20240605 20:20:20.823115 +0100s	XNYS	01073446495TRLO1
99	78.53	20240605 20:20:25.099991 +0100s	XNYS	01073446532TRLO1
100	78.53	20240605 20:21:26.876327 +0100s	XNYS	01073446915TRLO1
43	78.52	20240605 20:22:56.582233 +0100s	XNYS	01073447496TRLO1
100	78.52	20240605 20:23:03.007114 +0100s	XNYS	01073447588TRLO1
100	78.51	20240605 20:01:16.352877 +0100s	XNYS	01073439212TRLO1
100	78.51	20240605 20:11:14.278546 +0100s	XNYS	01073443006TRLO1
57	78.51	20240605 20:22:45.223699 +0100s	XNYS	01073447439TRLO1
100	78.51	20240605 20:23:08.910411 +0100s	XNYS	01073447642TRLO1
100	78.5	20240605 20:01:29.354794 +0100s	XNYS	01073439266TRLO1
100	78.5	20240605 20:03:12.258697 +0100s	XNYS	01073439891TRLO1
100	78.5	20240605 20:03:47.315093 +0100s	XNYS	01073440142TRLO1
100	78.5	20240605 20:05:11.131833 +0100s	XNYS	01073440678TRLO1
100	78.49	20240605 20:05:19.998074 +0100s	XNYS	01073440700TRLO1
31	78.49	20240605 20:09:12.739310 +0100s	XNYS	01073442230TRLO1
100	78.49	20240605 20:19:31.887411 +0100s	XNYS	01073446130TRLO1
100	78.48	20240605 20:06:26.856038 +0100s	XNYS	01073441173TRLO1
100	78.48	20240605 20:08:00.905662 +0100s	XNYS	01073441797TRLO1
100	78.47	20240605 20:06:51.937616 +0100s	XNYS	01073441318TRLO1
100	78.47	20240605 20:08:26.313443 +0100s	XNYS	01073441952TRLO1
100	78.47	20240605 20:28:38.627737 +0100s	XNYS	01073450123TRLO1
100	78.46	20240605 20:07:11.973144 +0100s	XNYS	01073441553TRLO1
200	78.46	20240605 20:26:18.273978 +0100s	XNYS	01073448992TRLO1
100	78.45	20240605 20:29:56.870399 +0100s	XNYS	01073450741TRLO1
100	78.44	20240605 20:28:05.396427 +0100s	XNYS	01073449893TRLO1
800	78.44	20240605 20:37:59.419530 +0100s	XNYS	01073454671TRLO1
200	78.43	20240605 19:45:05.769232 +0100s	XNYS	01073434236TRLO1
100	78.43	20240605 19:45:16.203006 +0100s	XNYS	01073434278TRLO1
100	78.43	20240605 20:24:25.265023 +0100s	XNYS	01073448177TRLO1
100	78.43	20240605 20:24:52.295676 +0100s	XNYS	01073448316TRLO1
100	78.43	20240605 20:35:27.763168 +0100s	XNYS	01073453370TRLO1
100	78.42	20240605 19:34:30.664511 +0100s	XNYS	01073431192TRLO1
100	78.42	20240605 19:45:53.495829 +0100s	XNYS	01073434455TRLO1
100	78.42	20240605 20:23:35.604189 +0100s	XNYS	01073447812TRLO1
100	78.42	20240605 20:26:31.304937 +0100s	XNYS	01073449075TRLO1
100	78.42	20240605 20:28:06.963993 +0100s	XNYS	01073449906TRLO1
100	78.42	20240605 20:35:33.033998 +0100s	XNYS	01073453418TRLO1
100	78.42	20240605 20:37:54.745244 +0100s	XNYS	01073454640TRLO1
51	78.41	20240605 19:33:27.163238 +0100s	XNYS	01073430944TRLO1
49	78.41	20240605 19:33:28.523300 +0100s	XNYS	01073430965TRLO1
100	78.41	20240605 19:38:11.411524 +0100s	XNYS	01073432288TRLO1
100	78.41	20240605 20:28:16.110780 +0100s	XNYS	01073450003TRLO1
100	78.41	20240605 20:29:12.169229 +0100s	XNYS	01073450349TRLO1
100	78.41	20240605 20:37:39.623604 +0100s	XNYS	01073454545TRLO1
100	78.4	20240605 19:33:29.083457 +0100s	XNYS	01073430969TRLO1
100	78.4	20240605 19:34:42.342424 +0100s	XNYS	01073431223TRLO1
100	78.4	20240605 19:38:58.902832 +0100s	XNYS	01073432471TRLO1
100	78.4	20240605 19:40:30.286856 +0100s	XNYS	01073432894TRLO1
100	78.4	20240605 19:45:54.549718 +0100s	XNYS	01073434461TRLO1
100	78.39	20240605 19:33:31.604605 +0100s	XNYS	01073430988TRLO1
100	78.39	20240605 19:35:20.012859 +0100s	XNYS	01073431417TRLO1
65	78.39	20240605 19:35:30.235164 +0100s	XNYS	01073431465TRLO1
100	78.39	20240605 19:36:52.113659 +0100s	XNYS	01073431809TRLO1
100	78.39	20240605 19:40:15.808174 +0100s	XNYS	01073432830TRLO1
100	78.39	20240605 19:41:07.457545 +0100s	XNYS	01073433131TRLO1
100	78.39	20240605 19:46:26.017992 +0100s	XNYS	01073434599TRLO1
100	78.39	20240605 20:31:11.533438 +0100s	XNYS	01073451352TRLO1
100	78.39	20240605 20:32:05.701104 +0100s	XNYS	01073451820TRLO1
200	78.39	20240605 20:35:25.269305 +0100s	XNYS	01073453327TRLO1
35	78.38	20240605 19:35:36.309427 +0100s	XNYS	01073431493TRLO1
100	78.38	20240605 19:36:27.841463 +0100s	XNYS	01073431727TRLO1
27	78.38	20240605 19:41:10.329392 +0100s	XNYS	01073433142TRLO1
100	78.38	20240605 19:45:55.932455 +0100s	XNYS	01073434465TRLO1
100	78.38	20240605 19:46:47.132464 +0100s	XNYS	01073434685TRLO1
100	78.38	20240605 20:30:20.520564 +0100s	XNYS	01073451005TRLO1
100	78.38	20240605 20:32:08.720185 +0100s	XNYS	01073451842TRLO1
25	78.38	20240605 20:33:43.453419 +0100s	XNYS	01073452464TRLO1
75	78.38	20240605 20:33:47.335999 +0100s	XNYS	01073452482TRLO1
100	78.37	20240605 19:18:28.911309 +0100s	XNYS	01073425566TRLO1
100	78.37	20240605 19:36:04.396713 +0100s	XNYS	01073431626TRLO1
73	78.37	20240605 19:41:27.682379 +0100s	XNYS	01073433288TRLO1
100	78.37	20240605 19:47:04.269547 +0100s	XNYS	01073434765TRLO1
100	78.37	20240605 20:00:11.727289 +0100s	XNYS	01073438879TRLO1
100	78.37	20240605 20:32:09.354621 +0100s	XNYS	01073451846TRLO1
100	78.37	20240605 20:33:43.356265 +0100s	XNYS	01073452463TRLO1
100	78.37	20240605 20:36:20.733647 +0100s	XNYS	01073453813TRLO1
100	78.36	20240605 19:19:07.973712 +0100s	XNYS	01073425774TRLO1
100	78.36	20240605 19:23:03.791391 +0100s	XNYS	01073426892TRLO1
100	78.36	20240605 19:41:39.307718 +0100s	XNYS	01073433332TRLO1
100	78.36	20240605 19:41:49.756751 +0100s	XNYS	01073433389TRLO1
100	78.36	20240605 19:42:17.117585 +0100s	XNYS	01073433523TRLO1
100	78.36	20240605 20:32:42.944165 +0100s	XNYS	01073452116TRLO1
100	78.35	20240605 19:18:24.376390 +0100s	XNYS	01073425553TRLO1
100	78.35	20240605 19:23:04.412318 +0100s	XNYS	01073426896TRLO1
100	78.35	20240605 19:35:47.991940 +0100s	XNYS	01073431562TRLO1
100	78.35	20240605 19:35:57.440657 +0100s	XNYS	01073431586TRLO1
200	78.35	20240605 19:59:54.646361 +0100s	XNYS	01073438701TRLO1
100	78.34	20240605 19:20:20.267603 +0100s	XNYS	01073426091TRLO1
100	78.34	20240605 19:20:23.182040 +0100s	XNYS	01073426107TRLO1
100	78.34	20240605 20:00:00.684766 +0100s	XNYS	01073438761TRLO1
100	78.33	20240605 19:18:29.443687 +0100s	XNYS	01073425569TRLO1
100	78.33	20240605 19:21:35.670477 +0100s	XNYS	01073426498TRLO1
100	78.33	20240605 19:49:07.852501 +0100s	XNYS	01073435400TRLO1
100	78.33	20240605 19:50:54.039899 +0100s	XNYS	01073435845TRLO1
300	78.33	20240605 19:54:42.724909 +0100s	XNYS	01073436722TRLO1
61	78.32	20240605 18:15:54.459169 +0100s	XNYS	01073407448TRLO1
100	78.32	20240605 19:23:49.340769 +0100s	XNYS	01073427057TRLO1
100	78.32	20240605 19:48:17.657756 +0100s	XNYS	01073435063TRLO1
100	78.32	20240605 19:49:10.452105 +0100s	XNYS	01073435415TRLO1
100	78.32	20240605 19:51:56.701839 +0100s	XNYS	01073436070TRLO1
200	78.32	20240605 19:59:07.955605 +0100s	XNYS	01073438480TRLO1
39	78.31	20240605 18:15:02.629594 +0100s	XNYS	01073407237TRLO1
100	78.31	20240605 18:16:37.068334 +0100s	XNYS	01073407698TRLO1
100	78.31	20240605 19:03:17.349564 +0100s	XNYS	01073421016TRLO1
100	78.3	20240605 18:16:50.207561 +0100s	XNYS	01073407739TRLO1
36	78.3	20240605 19:04:53.920076 +0100s	XNYS	01073421441TRLO1
64	78.3	20240605 19:05:04.261002 +0100s	XNYS	01073421741TRLO1
100	78.3	20240605 19:12:07.965679 +0100s	XNYS	01073424053TRLO1
100	78.3	20240605 19:12:52.220096 +0100s	XNYS	01073424226TRLO1
100	78.3	20240605 19:13:00.347443 +0100s	XNYS	01073424251TRLO1
400	78.3	20240605 19:18:18.272764 +0100s	XNYS	01073425519TRLO1
100	78.3	20240605 19:24:16.623159 +0100s	XNYS	01073427208TRLO1
100	78.3	20240605 19:32:52.473695 +0100s	XNYS	01073430717TRLO1
100	78.3	20240605 19:49:52.822909 +0100s	XNYS	01073435569TRLO1
100	78.3	20240605 19:55:22.730461 +0100s	XNYS	01073437149TRLO1
100	78.29	20240605 18:14:12.288284 +0100s	XNYS	01073407038TRLO1
100	78.29	20240605 19:04:32.536709 +0100s	XNYS	01073421365TRLO1
50	78.29	20240605 19:05:09.747931 +0100s	XNYS	01073421983TRLO1
50	78.29	20240605 19:05:14.347523 +0100s	XNYS	01073422089TRLO1
100	78.29	20240605 19:32:53.426489 +0100s	XNYS	01073430719TRLO1
100	78.29	20240605 19:55:26.271611 +0100s	XNYS	01073437161TRLO1
100	78.28	20240605 18:18:14.405073 +0100s	XNYS	01073408159TRLO1
87	78.28	20240605 19:11:03.589760 +0100s	XNYS	01073423755TRLO1
100	78.28	20240605 19:14:43.911098 +0100s	XNYS	01073424664TRLO1
92	78.28	20240605 19:24:48.162075 +0100s	XNYS	01073427338TRLO1
100	78.28	20240605 19:25:58.396740 +0100s	XNYS	01073427957TRLO1
100	78.28	20240605 19:31:22.005607 +0100s	XNYS	01073430336TRLO1
100	78.28	20240605 19:32:42.700857 +0100s	XNYS	01073430683TRLO1
100	78.28	20240605 19:32:54.162466 +0100s	XNYS	01073430724TRLO1
100	78.27	20240605 17:38:18.197490 +0100s	XNYS	01073395894TRLO1
100	78.27	20240605 18:14:01.417461 +0100s	XNYS	01073406991TRLO1
100	78.27	20240605 18:19:04.911985 +0100s	XNYS	01073408498TRLO1
100	78.27	20240605 18:19:18.142640 +0100s	XNYS	01073408538TRLO1
32	78.27	20240605 19:06:27.763544 +0100s	XNYS	01073422704TRLO1
68	78.27	20240605 19:06:36.247360 +0100s	XNYS	01073422734TRLO1
8	78.27	20240605 19:24:47.958409 +0100s	XNYS	01073427335TRLO1
100	78.27	20240605 19:32:14.924111 +0100s	XNYS	01073430579TRLO1
200	78.26	20240605 17:39:11.643834 +0100s	XNYS	01073396213TRLO1
100	78.26	20240605 18:20:07.952539 +0100s	XNYS	01073408832TRLO1
100	78.26	20240605 19:13:04.064904 +0100s	XNYS	01073424272TRLO1
5	78.26	20240605 19:13:36.836533 +0100s	XNYS	01073424400TRLO1
95	78.26	20240605 19:13:56.875808 +0100s	XNYS	01073424475TRLO1
10	78.25	20240605 18:41:13.617591 +0100s	XNYS	01073413908TRLO1
10	78.25	20240605 18:41:34.908918 +0100s	XNYS	01073413986TRLO1
7	78.25	20240605 18:41:38.448859 +0100s	XNYS	01073414010TRLO1
73	78.25	20240605 18:41:45.158184 +0100s	XNYS	01073414030TRLO1
200	78.25	20240605 19:00:28.427802 +0100s	XNYS	01073419997TRLO1
13	78.25	20240605 19:10:03.301848 +0100s	XNYS	01073423537TRLO1
46	78.25	20240605 19:30:04.071446 +0100s	XNYS	01073429963TRLO1
100	78.24	20240605 17:39:56.848036 +0100s	XNYS	01073396411TRLO1
200	78.24	20240605 18:12:22.807941 +0100s	XNYS	01073406510TRLO1
83	78.24	20240605 18:12:35.687762 +0100s	XNYS	01073406568TRLO1
17	78.24	20240605 18:13:22.937276 +0100s	XNYS	01073406781TRLO1
100	78.24	20240605 18:41:53.786100 +0100s	XNYS	01073414089TRLO1
100	78.24	20240605 19:00:37.380699 +0100s	XNYS	01073420108TRLO1
100	78.24	20240605 19:01:59.668951 +0100s	XNYS	01073420647TRLO1
7	78.24	20240605 19:02:07.911444 +0100s	XNYS	01073420714TRLO1
54	78.24	20240605 19:29:16.052362 +0100s	XNYS	01073429713TRLO1
100	78.24	20240605 19:30:31.727251 +0100s	XNYS	01073430082TRLO1
100	78.23	20240605 18:11:21.745600 +0100s	XNYS	01073406266TRLO1
200	78.23	20240605 18:40:58.164406 +0100s	XNYS	01073413857TRLO1
100	78.23	20240605 18:41:48.000819 +0100s	XNYS	01073414033TRLO1
93	78.23	20240605 19:02:24.813371 +0100s	XNYS	01073420792TRLO1
100	78.23	20240605 19:27:14.506394 +0100s	XNYS	01073429186TRLO1
100	78.22	20240605 17:40:23.945058 +0100s	XNYS	01073396584TRLO1
100	78.22	20240605 17:42:25.230909 +0100s	XNYS	01073397246TRLO1
200	78.22	20240605 18:08:18.588113 +0100s	XNYS	01073405454TRLO1
200	78.22	20240605 18:45:23.062167 +0100s	XNYS	01073414901TRLO1
100	78.22	20240605 19:06:43.858897 +0100s	XNYS	01073422805TRLO1
90	78.21	20240605 17:36:02.653284 +0100s	XNYS	01073394971TRLO1
100	78.21	20240605 17:43:04.975312 +0100s	XNYS	01073397508TRLO1
100	78.21	20240605 17:43:09.371073 +0100s	XNYS	01073397575TRLO1
324	78.21	20240605 18:05:44.671478 +0100s	XNYS	01073404782TRLO1
100	78.21	20240605 18:21:28.141305 +0100s	XNYS	01073409229TRLO1
30	78.21	20240605 18:43:59.934400 +0100s	XNYS	01073414605TRLO1
100	78.21	20240605 18:46:37.303175 +0100s	XNYS	01073415172TRLO1
100	78.21	20240605 18:49:50.326019 +0100s	XNYS	01073415854TRLO1
300	78.21	20240605 18:52:48.818210 +0100s	XNYS	01073416580TRLO1
800	78.21	20240605 19:00:05.408243 +0100s	XNYS	01073419887TRLO1
100	78.21	20240605 19:07:55.219303 +0100s	XNYS	01073423070TRLO1
100	78.2	20240605 17:39:29.240761 +0100s	XNYS	01073396274TRLO1
100	78.2	20240605 17:39:33.534520 +0100s	XNYS	01073396303TRLO1
100	78.2	20240605 17:51:20.173457 +0100s	XNYS	01073400285TRLO1
14	78.2	20240605 17:51:21.269104 +0100s	XNYS	01073400290TRLO1
100	78.2	20240605 17:51:51.837119 +0100s	XNYS	01073400462TRLO1
118	78.2	20240605 18:05:45.877641 +0100s	XNYS	01073404789TRLO1
100	78.2	20240605 18:08:46.296202 +0100s	XNYS	01073405612TRLO1
70	78.2	20240605 18:43:14.872353 +0100s	XNYS	01073414455TRLO1
100	78.2	20240605 18:47:14.714432 +0100s	XNYS	01073415323TRLO1
100	78.19	20240605 17:36:05.082013 +0100s	XNYS	01073394975TRLO1
100	78.19	20240605 17:48:20.035385 +0100s	XNYS	01073399378TRLO1
86	78.19	20240605 17:50:42.427679 +0100s	XNYS	01073400072TRLO1
58	78.19	20240605 18:05:18.418084 +0100s	XNYS	01073404702TRLO1
200	78.19	20240605 18:07:47.223952 +0100s	XNYS	01073405243TRLO1
100	78.19	20240605 18:09:41.676020 +0100s	XNYS	01073405818TRLO1
100	78.19	20240605 18:42:25.295757 +0100s	XNYS	01073414283TRLO1
100	78.18	20240605 17:48:46.094121 +0100s	XNYS	01073399510TRLO1
100	78.18	20240605 17:49:16.460015 +0100s	XNYS	01073399677TRLO1
100	78.18	20240605 18:49:51.170733 +0100s	XNYS	01073415855TRLO1
100	78.18	20240605 18:50:11.146277 +0100s	XNYS	01073415996TRLO1
100	78.18	20240605 18:52:56.184378 +0100s	XNYS	01073416615TRLO1
100	78.17	20240605 17:37:24.676044 +0100s	XNYS	01073395583TRLO1
100	78.17	20240605 17:44:20.568005 +0100s	XNYS	01073397996TRLO1
100	78.17	20240605 17:46:31.384090 +0100s	XNYS	01073398835TRLO1
100	78.17	20240605 18:23:12.829635 +0100s	XNYS	01073409640TRLO1
100	78.17	20240605 18:33:31.236584 +0100s	XNYS	01073412007TRLO1
100	78.16	20240605 17:47:06.547237 +0100s	XNYS	01073399068TRLO1
100	78.16	20240605 18:22:15.755536 +0100s	XNYS	01073409399TRLO1
100	78.16	20240605 18:33:37.938289 +0100s	XNYS	01073412031TRLO1
100	78.15	20240605 17:34:36.731127 +0100s	XNYS	01073394483TRLO1
100	78.14	20240605 17:35:21.504306 +0100s	XNYS	01073394762TRLO1
10	78.14	20240605 17:35:34.270689 +0100s	XNYS	01073394811TRLO1
100	78.14	20240605 17:46:02.863032 +0100s	XNYS	01073398672TRLO1
200	78.14	20240605 18:30:18.675314 +0100s	XNYS	01073411243TRLO1
61	78.14	20240605 18:32:39.480382 +0100s	XNYS	01073411827TRLO1
100	78.14	20240605 18:33:11.731221 +0100s	XNYS	01073411944TRLO1
100	78.14	20240605 18:34:14.101337 +0100s	XNYS	01073412168TRLO1
100	78.13	20240605 17:52:53.271477 +0100s	XNYS	01073400795TRLO1
24	78.13	20240605 18:28:59.548564 +0100s	XNYS	01073410877TRLO1
100	78.13	20240605 18:30:52.972532 +0100s	XNYS	01073411426TRLO1
39	78.13	20240605 18:32:28.934515 +0100s	XNYS	01073411780TRLO1
100	78.12	20240605 17:53:46.908129 +0100s	XNYS	01073401123TRLO1
100	78.12	20240605 18:01:53.732113 +0100s	XNYS	01073403759TRLO1
100	78.12	20240605 18:23:24.316800 +0100s	XNYS	01073409671TRLO1
71	78.11	20240605 18:24:30.796255 +0100s	XNYS	01073409918TRLO1
100	78.11	20240605 18:27:20.463111 +0100s	XNYS	01073410528TRLO1
76	78.11	20240605 18:28:50.902580 +0100s	XNYS	01073410856TRLO1
5	78.1	20240605 17:56:19.038393 +0100s	XNYS	01073402011TRLO1
85	78.1	20240605 17:56:19.053765 +0100s	XNYS	01073402012TRLO1
100	78.1	20240605 18:35:11.090850 +0100s	XNYS	01073412351TRLO1
100	78.1	20240605 18:36:12.109526 +0100s	XNYS	01073412541TRLO1
10	78.1	20240605 18:37:45.117178 +0100s	XNYS	01073412940TRLO1
90	78.1	20240605 18:38:00.473113 +0100s	XNYS	01073413031TRLO1
100	78.09	20240605 17:29:07.618425 +0100s	XNYS	01073392153TRLO1
100	78.09	20240605 17:54:30.096035 +0100s	XNYS	01073401349TRLO1
5	78.09	20240605 17:55:40.699842 +0100s	XNYS	01073401763TRLO1
5	78.09	20240605 17:55:48.190948 +0100s	XNYS	01073401808TRLO1
100	78.09	20240605 17:56:31.243358 +0100s	XNYS	01073402070TRLO1
29	78.09	20240605 18:25:06.174444 +0100s	XNYS	01073410037TRLO1
100	78.09	20240605 18:38:06.156467 +0100s	XNYS	01073413071TRLO1
100	78.08	20240605 17:57:37.293994 +0100s	XNYS	01073402458TRLO1
100	78.07	20240605 17:29:12.612352 +0100s	XNYS	01073392202TRLO1
100	78.07	20240605 17:58:33.680136 +0100s	XNYS	01073402740TRLO1
100	78.07	20240605 18:25:51.908672 +0100s	XNYS	01073410208TRLO1
100	78.06	20240605 17:30:12.426170 +0100s	XNYS	01073392524TRLO1
100	78.06	20240605 18:25:27.530550 +0100s	XNYS	01073410119TRLO1
77	78.04	20240605 17:27:42.171234 +0100s	XNYS	01073391620TRLO1
23	78.03	20240605 17:27:37.548728 +0100s	XNYS	01073391603TRLO1
100	78.03	20240605 17:31:05.991927 +0100s	XNYS	01073392726TRLO1
100	78.03	20240605 18:00:18.877350 +0100s	XNYS	01073403260TRLO1
100	78.02	20240605 17:26:43.093385 +0100s	XNYS	01073391244TRLO1
100	78.01	20240605 17:25:56.275375 +0100s	XNYS	01073390976TRLO1
100	78	20240605 17:26:46.672703 +0100s	XNYS	01073391271TRLO1
100	77.99	20240605 17:21:51.736306 +0100s	XNYS	01073389168TRLO1
100	77.98	20240605 17:20:09.551613 +0100s	XNYS	01073388623TRLO1
100	77.98	20240605 17:21:53.079915 +0100s	XNYS	01073389186TRLO1
100	77.97	20240605 17:21:30.007532 +0100s	XNYS	01073389047TRLO1
100	77.97	20240605 17:22:02.100404 +0100s	XNYS	01073389259TRLO1
100	77.96	20240605 17:22:44.075059 +0100s	XNYS	01073389474TRLO1
100	77.93	20240605 17:23:13.426030 +0100s	XNYS	01073389576TRLO1
100	77.92	20240605 17:16:46.467767 +0100s	XNYS	01073386900TRLO1
100	77.91	20240605 17:15:52.050395 +0100s	XNYS	01073386141TRLO1
100	77.9	20240605 17:15:41.508020 +0100s	XNYS	01073386018TRLO1
100	77.89	20240605 17:17:49.604578 +0100s	XNYS	01073387534TRLO1
100	77.87	20240605 17:14:44.945243 +0100s	XNYS	01073385669TRLO1
100	77.87	20240605 17:14:58.591609 +0100s	XNYS	01073385753TRLO1
4	77.87	20240605 17:24:23.826550 +0100s	XNYS	01073390039TRLO1
96	77.87	20240605 17:24:23.840257 +0100s	XNYS	01073390040TRLO1
100	77.86	20240605 17:15:15.603575 +0100s	XNYS	01073385881TRLO1
109	77.74	20240605 17:13:12.584733 +0100s	XNYS	01073385078TRLO1
191	77.71	20240605 17:12:11.682570 +0100s	XNYS	01073384562TRLO1
100	77.7	20240605 16:58:55.026832 +0100s	XNYS	01073375899TRLO1
100	77.7	20240605 17:01:22.057317 +0100s	XNYS	01073377086TRLO1
100	77.7	20240605 17:02:07.613811 +0100s	XNYS	01073377422TRLO1
74	77.69	20240605 17:02:48.103842 +0100s	XNYS	01073377890TRLO1
26	77.69	20240605 17:03:19.805905 +0100s	XNYS	01073378118TRLO1
100	77.68	20240605 16:58:27.860824 +0100s	XNYS	01073375785TRLO1
2	77.68	20240605 17:00:20.240591 +0100s	XNYS	01073376444TRLO1
98	77.68	20240605 17:00:21.541547 +0100s	XNYS	01073376456TRLO1
2	77.67	20240605 16:59:19.890424 +0100s	XNYS	01073376109TRLO1
98	77.67	20240605 16:59:54.462585 +0100s	XNYS	01073376258TRLO1
100	77.67	20240605 17:03:29.201759 +0100s	XNYS	01073378251TRLO1
200	77.66	20240605 17:10:12.231648 +0100s	XNYS	01073383725TRLO1
84	77.65	20240605 15:33:50.089744 +0100s	XNYS	01073295568TRLO1
100	77.65	20240605 15:34:06.613191 +0100s	XNYS	01073295983TRLO1
3	77.65	20240605 17:09:20.325689 +0100s	XNYS	01073383249TRLO1
197	77.65	20240605 17:09:51.482832 +0100s	XNYS	01073383446TRLO1
16	77.64	20240605 15:33:42.046105 +0100s	XNYS	01073295433TRLO1
100	77.64	20240605 15:34:07.053360 +0100s	XNYS	01073295994TRLO1
100	77.64	20240605 17:03:56.660494 +0100s	XNYS	01073378457TRLO1
33	77.63	20240605 15:38:27.131465 +0100s	XNYS	01073301320TRLO1
67	77.63	20240605 15:38:58.503084 +0100s	XNYS	01073301883TRLO1
100	77.62	20240605 15:34:40.203086 +0100s	XNYS	01073296688TRLO1
100	77.62	20240605 15:35:15.276950 +0100s	XNYS	01073297314TRLO1
100	77.62	20240605 15:36:38.038946 +0100s	XNYS	01073299028TRLO1
100	77.62	20240605 17:04:43.247989 +0100s	XNYS	01073378888TRLO1
100	77.62	20240605 17:06:32.606401 +0100s	XNYS	01073379770TRLO1
100	77.61	20240605 15:35:57.418657 +0100s	XNYS	01073297977TRLO1
100	77.61	20240605 15:42:03.946134 +0100s	XNYS	01073304882TRLO1
100	77.61	20240605 17:06:33.852027 +0100s	XNYS	01073379773TRLO1
100	77.6	20240605 15:33:06.484514 +0100s	XNYS	01073294727TRLO1
100	77.6	20240605 15:41:23.204342 +0100s	XNYS	01073304337TRLO1
100	77.6	20240605 15:42:21.343762 +0100s	XNYS	01073305181TRLO1
100	77.6	20240605 16:18:32.363802 +0100s	XNYS	01073343430TRLO1
67	77.59	20240605 15:32:23.026751 +0100s	XNYS	01073293911TRLO1
100	77.59	20240605 15:32:54.404115 +0100s	XNYS	01073294469TRLO1
84	77.59	20240605 15:42:21.653710 +0100s	XNYS	01073305184TRLO1
100	77.58	20240605 15:40:25.591390 +0100s	XNYS	01073303426TRLO1
16	77.58	20240605 15:42:27.850773 +0100s	XNYS	01073305319TRLO1
100	77.57	20240605 15:32:46.654160 +0100s	XNYS	01073294401TRLO1
100	77.57	20240605 16:17:02.203460 +0100s	XNYS	01073341817TRLO1
100	77.57	20240605 16:19:03.861466 +0100s	XNYS	01073343934TRLO1
200	77.57	20240605 16:57:24.622822 +0100s	XNYS	01073375379TRLO1
98	77.56	20240605 16:16:58.482951 +0100s	XNYS	01073341669TRLO1
100	77.56	20240605 16:17:37.592431 +0100s	XNYS	01073342307TRLO1
100	77.56	20240605 16:19:43.606748 +0100s	XNYS	01073344938TRLO1
100	77.55	20240605 15:39:01.735078 +0100s	XNYS	01073302040TRLO1
100	77.55	20240605 15:43:03.731641 +0100s	XNYS	01073305850TRLO1
100	77.55	20240605 15:44:05.501177 +0100s	XNYS	01073306689TRLO1
35	77.55	20240605 16:15:08.581162 +0100s	XNYS	01073339567TRLO1
79	77.55	20240605 16:23:56.760867 +0100s	XNYS	01073350792TRLO1
1	77.55	20240605 16:24:18.645750 +0100s	XNYS	01073351367TRLO1
99	77.55	20240605 16:24:36.236853 +0100s	XNYS	01073351733TRLO1
200	77.54	20240605 14:35:30.523420 +0100s	XNYS	01073234317TRLO1
100	77.54	20240605 14:35:46.533793 +0100s	XNYS	01073234836TRLO1
100	77.54	20240605 15:36:56.243369 +0100s	XNYS	01073299714TRLO1
44	77.54	20240605 15:37:58.662769 +0100s	XNYS	01073300842TRLO1
100	77.54	20240605 15:39:22.857585 +0100s	XNYS	01073302394TRLO1
100	77.54	20240605 15:43:40.098015 +0100s	XNYS	01073306293TRLO1
65	77.54	20240605 16:15:13.646616 +0100s	XNYS	01073339648TRLO1
21	77.54	20240605 16:23:31.331369 +0100s	XNYS	01073350338TRLO1
100	77.54	20240605 16:24:43.065599 +0100s	XNYS	01073351881TRLO1
100	77.54	20240605 16:24:49.640218 +0100s	XNYS	01073352010TRLO1
100	77.53	20240605 16:14:21.799603 +0100s	XNYS	01073338443TRLO1
72	77.53	20240605 16:49:11.111073 +0100s	XNYS	01073372858TRLO1
100	77.52	20240605 16:07:16.175822 +0100s	XNYS	01073330822TRLO1
28	77.52	20240605 16:49:11.129721 +0100s	XNYS	01073372859TRLO1
100	77.51	20240605 16:08:59.661212 +0100s	XNYS	01073332488TRLO1
100	77.51	20240605 16:09:08.041894 +0100s	XNYS	01073332620TRLO1
99	77.51	20240605 16:09:25.864542 +0100s	XNYS	01073332957TRLO1
100	77.51	20240605 16:10:33.650026 +0100s	XNYS	01073334149TRLO1
100	77.51	20240605 16:10:52.154567 +0100s	XNYS	01073334405TRLO1
100	77.51	20240605 16:12:00.880857 +0100s	XNYS	01073335868TRLO1
100	77.51	20240605 16:13:45.919401 +0100s	XNYS	01073337821TRLO1
100	77.51	20240605 16:25:09.707799 +0100s	XNYS	01073352592TRLO1
100	77.51	20240605 16:45:47.230795 +0100s	XNYS	01073371623TRLO1
100	77.51	20240605 16:48:42.779091 +0100s	XNYS	01073372721TRLO1
166	77.51	20240605 16:56:35.494992 +0100s	XNYS	01073375194TRLO1
56	77.5	20240605 15:37:39.773622 +0100s	XNYS	01073300552TRLO1
100	77.5	20240605 16:07:37.246034 +0100s	XNYS	01073331259TRLO1
100	77.5	20240605 16:08:19.515866 +0100s	XNYS	01073331813TRLO1
100	77.5	20240605 16:09:15.203427 +0100s	XNYS	01073332775TRLO1
100	77.5	20240605 16:47:31.963768 +0100s	XNYS	01073372367TRLO1
34	77.5	20240605 16:56:16.090251 +0100s	XNYS	01073375059TRLO1
100	77.49	20240605 14:30:39.386903 +0100s	XNYS	01073224191TRLO1
33	77.49	20240605 15:30:47.209610 +0100s	XNYS	01073292223TRLO1
100	77.49	20240605 16:08:01.350044 +0100s	XNYS	01073331570TRLO1
1	77.49	20240605 16:09:19.629723 +0100s	XNYS	01073332849TRLO1
100	77.49	20240605 16:09:27.544364 +0100s	XNYS	01073332993TRLO1
100	77.49	20240605 16:12:58.177866 +0100s	XNYS	01073336945TRLO1
100	77.49	20240605 16:15:59.595863 +0100s	XNYS	01073340474TRLO1
2	77.49	20240605 16:16:19.421553 +0100s	XNYS	01073341010TRLO1
100	77.49	20240605 16:30:01.256358 +0100s	XNYS	01073358933TRLO1
100	77.49	20240605 16:45:54.866875 +0100s	XNYS	01073371678TRLO1
100	77.49	20240605 16:46:47.078269 +0100s	XNYS	01073372112TRLO1
100	77.48	20240605 16:09:56.317294 +0100s	XNYS	01073333318TRLO1
100	77.48	20240605 16:20:28.127597 +0100s	XNYS	01073345970TRLO1
100	77.48	20240605 16:25:51.365529 +0100s	XNYS	01073353440TRLO1
100	77.48	20240605 16:32:01.820752 +0100s	XNYS	01073360743TRLO1
100	77.48	20240605 16:46:27.838395 +0100s	XNYS	01073371895TRLO1
100	77.47	20240605 16:05:27.892398 +0100s	XNYS	01073328966TRLO1
100	77.47	20240605 16:12:33.255364 +0100s	XNYS	01073336408TRLO1
100	77.47	20240605 16:31:18.615169 +0100s	XNYS	01073360245TRLO1
100	77.47	20240605 16:32:52.728822 +0100s	XNYS	01073361625TRLO1
100	77.47	20240605 16:33:11.741097 +0100s	XNYS	01073361969TRLO1
100	77.47	20240605 16:44:13.716220 +0100s	XNYS	01073370973TRLO1
100	77.47	20240605 16:50:13.342650 +0100s	XNYS	01073373228TRLO1
100	77.46	20240605 15:28:20.118178 +0100s	XNYS	01073289935TRLO1
100	77.46	20240605 15:44:39.428303 +0100s	XNYS	01073307231TRLO1
95	77.46	20240605 16:04:28.031030 +0100s	XNYS	01073327703TRLO1
200	77.46	20240605 16:05:01.590352 +0100s	XNYS	01073328182TRLO1
100	77.46	20240605 16:21:19.070169 +0100s	XNYS	01073347178TRLO1
100	77.46	20240605 16:27:47.430099 +0100s	XNYS	01073355911TRLO1
100	77.46	20240605 16:30:27.393836 +0100s	XNYS	01073359242TRLO1
100	77.46	20240605 16:49:29.464988 +0100s	XNYS	01073372951TRLO1
100	77.46	20240605 16:51:20.214623 +0100s	XNYS	01073373587TRLO1
96	77.45	20240605 14:30:43.106630 +0100s	XNYS	01073224338TRLO1
100	77.45	20240605 14:35:15.653463 +0100s	XNYS	01073233900TRLO1
100	77.45	20240605 16:21:48.841300 +0100s	XNYS	01073347885TRLO1
100	77.45	20240605 16:26:33.637146 +0100s	XNYS	01073354293TRLO1
100	77.45	20240605 16:46:39.507436 +0100s	XNYS	01073372074TRLO1
100	77.45	20240605 16:46:48.205717 +0100s	XNYS	01073372119TRLO1
100	77.45	20240605 16:52:21.627653 +0100s	XNYS	01073373918TRLO1
100	77.45	20240605 16:53:22.322720 +0100s	XNYS	01073374179TRLO1
5	77.44	20240605 16:04:07.022618 +0100s	XNYS	01073327257TRLO1
100	77.44	20240605 16:06:07.859439 +0100s	XNYS	01073329574TRLO1
100	77.44	20240605 16:27:20.008874 +0100s	XNYS	01073355353TRLO1
100	77.44	20240605 16:52:22.727564 +0100s	XNYS	01073373921TRLO1
100	77.44	20240605 16:54:00.566473 +0100s	XNYS	01073374389TRLO1
100	77.43	20240605 14:35:11.885501 +0100s	XNYS	01073233825TRLO1
100	77.43	20240605 14:36:07.567937 +0100s	XNYS	01073235557TRLO1
16	77.43	20240605 15:27:14.085867 +0100s	XNYS	01073289161TRLO1
84	77.43	20240605 15:27:25.943120 +0100s	XNYS	01073289268TRLO1
100	77.43	20240605 15:27:28.851059 +0100s	XNYS	01073289300TRLO1
100	77.43	20240605 16:33:37.153754 +0100s	XNYS	01073362143TRLO1
100	77.43	20240605 16:43:13.219624 +0100s	XNYS	01073370605TRLO1
4	77.42	20240605 14:30:43.755427 +0100s	XNYS	01073224400TRLO1
100	77.42	20240605 16:04:02.901674 +0100s	XNYS	01073327150TRLO1
100	77.42	20240605 16:28:42.233162 +0100s	XNYS	01073356790TRLO1
100	77.41	20240605 15:27:31.962414 +0100s	XNYS	01073289340TRLO1
100	77.41	20240605 15:27:36.728646 +0100s	XNYS	01073289430TRLO1
100	77.41	20240605 15:29:43.373084 +0100s	XNYS	01073291162TRLO1
100	77.41	20240605 15:29:58.121821 +0100s	XNYS	01073291329TRLO1
100	77.41	20240605 16:06:43.580208 +0100s	XNYS	01073330259TRLO1
100	77.41	20240605 16:29:13.643943 +0100s	XNYS	01073357285TRLO1
100	77.4	20240605 15:28:45.509182 +0100s	XNYS	01073290246TRLO1
100	77.4	20240605 15:45:20.524495 +0100s	XNYS	01073307784TRLO1
100	77.4	20240605 16:02:07.154007 +0100s	XNYS	01073325310TRLO1
100	77.4	20240605 16:03:11.979097 +0100s	XNYS	01073326373TRLO1
100	77.4	20240605 16:06:09.407031 +0100s	XNYS	01073329590TRLO1
100	77.39	20240605 16:01:29.119514 +0100s	XNYS	01073324733TRLO1
69	77.39	20240605 16:02:16.668921 +0100s	XNYS	01073325481TRLO1
100	77.39	20240605 16:03:16.783618 +0100s	XNYS	01073326434TRLO1
100	77.38	20240605 14:30:05.530623 +0100s	XNYS	01073221226TRLO1
100	77.38	20240605 14:36:45.646426 +0100s	XNYS	01073236592TRLO1
100	77.38	20240605 15:46:18.073929 +0100s	XNYS	01073308620TRLO1
31	77.38	20240605 16:02:21.792626 +0100s	XNYS	01073325555TRLO1
100	77.37	20240605 14:34:56.109653 +0100s	XNYS	01073233264TRLO1
100	77.37	20240605 14:37:12.889567 +0100s	XNYS	01073237313TRLO1
100	77.37	20240605 16:00:19.180583 +0100s	XNYS	01073323681TRLO1
100	77.37	20240605 16:01:04.448493 +0100s	XNYS	01073324459TRLO1
100	77.37	20240605 16:02:52.565114 +0100s	XNYS	01073325906TRLO1
100	77.37	20240605 16:03:17.381405 +0100s	XNYS	01073326445TRLO1
100	77.36	20240605 15:25:35.757090 +0100s	XNYS	01073287615TRLO1
100	77.36	20240605 15:25:54.268212 +0100s	XNYS	01073287846TRLO1
100	77.36	20240605 15:46:44.241135 +0100s	XNYS	01073309090TRLO1
100	77.36	20240605 16:41:41.752686 +0100s	XNYS	01073369561TRLO1
13	77.36	20240605 16:42:03.326997 +0100s	XNYS	01073369690TRLO1
87	77.36	20240605 16:42:10.341494 +0100s	XNYS	01073369719TRLO1
100	77.35	20240605 14:30:49.588867 +0100s	XNYS	01073224638TRLO1
48	77.35	20240605 15:24:56.548299 +0100s	XNYS	01073286959TRLO1
100	77.35	20240605 15:59:41.899157 +0100s	XNYS	01073322384TRLO1
100	77.35	20240605 16:00:45.146949 +0100s	XNYS	01073324089TRLO1
100	77.35	20240605 16:34:58.238643 +0100s	XNYS	01073363075TRLO1
100	77.34	20240605 14:35:04.702999 +0100s	XNYS	01073233634TRLO1
100	77.34	20240605 14:36:47.412629 +0100s	XNYS	01073236637TRLO1
100	77.34	20240605 14:38:33.699651 +0100s	XNYS	01073239511TRLO1
100	77.34	20240605 15:22:43.306993 +0100s	XNYS	01073285143TRLO1
100	77.34	20240605 15:26:38.207885 +0100s	XNYS	01073288670TRLO1
92	77.34	20240605 15:47:48.511313 +0100s	XNYS	01073310083TRLO1
8	77.34	20240605 15:47:51.427434 +0100s	XNYS	01073310114TRLO1
100	77.34	20240605 15:49:42.558822 +0100s	XNYS	01073311794TRLO1
100	77.34	20240605 16:34:59.547356 +0100s	XNYS	01073363111TRLO1
100	77.33	20240605 14:36:51.218338 +0100s	XNYS	01073236736TRLO1
100	77.33	20240605 14:38:34.031069 +0100s	XNYS	01073239518TRLO1
52	77.33	20240605 15:23:42.463884 +0100s	XNYS	01073285954TRLO1
100	77.33	20240605 15:48:06.700562 +0100s	XNYS	01073310332TRLO1
100	77.33	20240605 16:35:26.495884 +0100s	XNYS	01073365066TRLO1
100	77.33	20240605 16:38:27.025386 +0100s	XNYS	01073367906TRLO1
100	77.32	20240605 14:38:01.325223 +0100s	XNYS	01073238680TRLO1
100	77.32	20240605 15:48:34.031178 +0100s	XNYS	01073310754TRLO1
100	77.32	20240605 15:49:25.995104 +0100s	XNYS	01073311591TRLO1
100	77.32	20240605 15:56:01.628010 +0100s	XNYS	01073317693TRLO1
100	77.31	20240605 14:34:57.854525 +0100s	XNYS	01073233335TRLO1
100	77.31	20240605 15:22:39.965450 +0100s	XNYS	01073285120TRLO1
100	77.31	20240605 15:55:00.390165 +0100s	XNYS	01073316483TRLO1
100	77.31	20240605 16:36:33.531084 +0100s	XNYS	01073366741TRLO1
100	77.31	20240605 16:37:36.302170 +0100s	XNYS	01073367352TRLO1
100	77.3	20240605 14:38:46.576073 +0100s	XNYS	01073239835TRLO1
100	77.3	20240605 15:23:13.447574 +0100s	XNYS	01073285517TRLO1
100	77.3	20240605 16:37:30.351935 +0100s	XNYS	01073367315TRLO1
100	77.3	20240605 16:39:28.029653 +0100s	XNYS	01073368351TRLO1
100	77.29	20240605 14:31:46.855085 +0100s	XNYS	01073227481TRLO1
100	77.29	20240605 15:50:20.736400 +0100s	XNYS	01073312340TRLO1
15	77.29	20240605 15:53:05.830937 +0100s	XNYS	01073314661TRLO1
100	77.29	20240605 15:55:25.729884 +0100s	XNYS	01073317035TRLO1
100	77.28	20240605 14:31:07.100760 +0100s	XNYS	01073225561TRLO1
55	77.28	20240605 14:31:47.326015 +0100s	XNYS	01073227529TRLO1
100	77.28	20240605 14:31:59.962328 +0100s	XNYS	01073228066TRLO1
100	77.28	20240605 14:38:11.556814 +0100s	XNYS	01073238927TRLO1
100	77.28	20240605 15:57:26.218263 +0100s	XNYS	01073319113TRLO1
45	77.27	20240605 14:31:55.250946 +0100s	XNYS	01073227918TRLO1
100	77.27	20240605 14:32:04.772657 +0100s	XNYS	01073228237TRLO1
100	77.27	20240605 14:38:14.896060 +0100s	XNYS	01073238975TRLO1
32	77.27	20240605 14:40:04.412781 +0100s	XNYS	01073241735TRLO1
99	77.27	20240605 15:20:34.139498 +0100s	XNYS	01073283211TRLO1
100	77.27	20240605 15:57:07.088794 +0100s	XNYS	01073318698TRLO1
100	77.27	20240605 15:58:14.068571 +0100s	XNYS	01073320044TRLO1
100	77.26	20240605 15:20:39.238225 +0100s	XNYS	01073283240TRLO1
100	77.26	20240605 15:53:36.406291 +0100s	XNYS	01073315092TRLO1
100	77.26	20240605 15:58:30.388202 +0100s	XNYS	01073320338TRLO1
100	77.25	20240605 14:40:20.728573 +0100s	XNYS	01073242221TRLO1
100	77.25	20240605 15:21:31.761935 +0100s	XNYS	01073284198TRLO1
100	77.25	20240605 15:51:24.977914 +0100s	XNYS	01073313346TRLO1
85	77.25	20240605 15:52:57.430940 +0100s	XNYS	01073314550TRLO1
100	77.25	20240605 15:59:02.450249 +0100s	XNYS	01073321133TRLO1
100	77.24	20240605 15:51:52.605650 +0100s	XNYS	01073313641TRLO1
79	77.24	20240605 15:54:05.023618 +0100s	XNYS	01073315438TRLO1
21	77.24	20240605 15:54:08.328300 +0100s	XNYS	01073315479TRLO1
100	77.23	20240605 14:47:17.206190 +0100s	XNYS	01073250471TRLO1
100	77.23	20240605 15:20:55.624751 +0100s	XNYS	01073283497TRLO1
100	77.22	20240605 14:34:07.472352 +0100s	XNYS	01073231668TRLO1
100	77.22	20240605 14:40:41.638202 +0100s	XNYS	01073242601TRLO1
100	77.21	20240605 14:40:29.608057 +0100s	XNYS	01073242442TRLO1
1	77.21	20240605 15:20:19.444362 +0100s	XNYS	01073283019TRLO1
4	77.2	20240605 15:20:05.318697 +0100s	XNYS	01073282785TRLO1
65	77.2	20240605 15:20:12.906804 +0100s	XNYS	01073282916TRLO1
100	77.19	20240605 14:33:44.415000 +0100s	XNYS	01073231036TRLO1
68	77.19	20240605 14:39:20.070608 +0100s	XNYS	01073240728TRLO1
100	77.19	20240605 14:46:44.709248 +0100s	XNYS	01073249787TRLO1
100	77.19	20240605 15:52:18.214052 +0100s	XNYS	01073314033TRLO1
100	77.18	20240605 14:43:57.369001 +0100s	XNYS	01073246214TRLO1
100	77.18	20240605 14:46:04.459782 +0100s	XNYS	01073248966TRLO1
98	77.18	20240605 15:18:07.879296 +0100s	XNYS	01073280867TRLO1
100	77.18	20240605 15:18:26.521717 +0100s	XNYS	01073281233TRLO1
100	77.17	20240605 14:46:53.573209 +0100s	XNYS	01073249933TRLO1
100	77.17	20240605 14:47:44.957464 +0100s	XNYS	01073251140TRLO1
2	77.17	20240605 15:18:01.786002 +0100s	XNYS	01073280705TRLO1
100	77.16	20240605 14:32:32.517188 +0100s	XNYS	01073228962TRLO1
88	77.16	20240605 14:43:14.314804 +0100s	XNYS	01073245514TRLO1
100	77.16	20240605 14:43:48.999709 +0100s	XNYS	01073245990TRLO1
100	77.16	20240605 14:48:39.470913 +0100s	XNYS	01073252518TRLO1
100	77.16	20240605 15:18:55.085899 +0100s	XNYS	01073281585TRLO1
100	77.15	20240605 14:49:08.766657 +0100s	XNYS	01073253084TRLO1
100	77.14	20240605 14:33:00.516511 +0100s	XNYS	01073229730TRLO1
100	77.14	20240605 14:41:00.762506 +0100s	XNYS	01073242942TRLO1
100	77.14	20240605 14:45:11.249378 +0100s	XNYS	01073247663TRLO1
100	77.14	20240605 14:45:26.900470 +0100s	XNYS	01073248032TRLO1
96	77.14	20240605 15:17:08.304719 +0100s	XNYS	01073280046TRLO1
31	77.14	20240605 15:19:24.023483 +0100s	XNYS	01073282049TRLO1
100	77.13	20240605 14:42:52.387021 +0100s	XNYS	01073245026TRLO1
100	77.13	20240605 14:42:57.423125 +0100s	XNYS	01073245080TRLO1
12	77.13	20240605 14:43:17.559069 +0100s	XNYS	01073245546TRLO1
99	77.13	20240605 14:45:39.331839 +0100s	XNYS	01073248380TRLO1
50	77.12	20240605 14:32:49.362391 +0100s	XNYS	01073229414TRLO1
100	77.12	20240605 14:41:03.645063 +0100s	XNYS	01073243095TRLO1
50	77.12	20240605 14:41:23.914866 +0100s	XNYS	01073243501TRLO1
50	77.12	20240605 14:41:30.309446 +0100s	XNYS	01073243587TRLO1
99	77.12	20240605 14:45:27.799366 +0100s	XNYS	01073248088TRLO1
1	77.12	20240605 14:45:29.408567 +0100s	XNYS	01073248107TRLO1
1	77.12	20240605 14:45:42.326300 +0100s	XNYS	01073248449TRLO1
50	77.11	20240605 14:32:39.355154 +0100s	XNYS	01073229139TRLO1
100	77.1	20240605 14:33:05.990537 +0100s	XNYS	01073229943TRLO1
100	77.1	20240605 14:33:15.905146 +0100s	XNYS	01073230213TRLO1
7	77.1	20240605 14:48:24.696691 +0100s	XNYS	01073252303TRLO1
40	77.1	20240605 14:49:27.779338 +0100s	XNYS	01073253330TRLO1
60	77.09	20240605 14:49:27.863995 +0100s	XNYS	01073253331TRLO1
100	77.09	20240605 15:11:54.891466 +0100s	XNYS	01073275410TRLO1
100	77.08	20240605 14:41:48.851439 +0100s	XNYS	01073244095TRLO1
100	77.08	20240605 15:12:55.227597 +0100s	XNYS	01073276274TRLO1
4	77.08	20240605 15:17:04.677665 +0100s	XNYS	01073279956TRLO1
93	77.07	20240605 14:48:04.294556 +0100s	XNYS	01073251760TRLO1
100	77.07	20240605 15:14:20.240703 +0100s	XNYS	01073277688TRLO1
100	77.06	20240605 15:06:47.971011 +0100s	XNYS	01073271367TRLO1
100	77.06	20240605 15:06:55.679480 +0100s	XNYS	01073271432TRLO1
54	77.06	20240605 15:13:51.541722 +0100s	XNYS	01073277276TRLO1
100	77.05	20240605 14:50:10.516839 +0100s	XNYS	01073254121TRLO1
59	77.05	20240605 15:12:24.323477 +0100s	XNYS	01073275853TRLO1
100	77.05	20240605 15:13:53.356513 +0100s	XNYS	01073277314TRLO1
200	77.05	20240605 15:16:34.609117 +0100s	XNYS	01073279496TRLO1
100	77.04	20240605 14:50:33.569591 +0100s	XNYS	01073254627TRLO1
100	77.04	20240605 15:11:40.528358 +0100s	XNYS	01073275272TRLO1
24	77.04	20240605 15:12:28.224279 +0100s	XNYS	01073275913TRLO1
17	77.04	20240605 15:12:36.482046 +0100s	XNYS	01073276059TRLO1
46	77.04	20240605 15:13:30.408530 +0100s	XNYS	01073276971TRLO1
100	77.03	20240605 15:15:41.465216 +0100s	XNYS	01073278842TRLO1
76	77.02	20240605 14:52:12.482775 +0100s	XNYS	01073256119TRLO1
24	77.02	20240605 14:52:27.919688 +0100s	XNYS	01073256406TRLO1
100	77.02	20240605 15:15:16.390139 +0100s	XNYS	01073278558TRLO1
100	77.01	20240605 14:50:52.321102 +0100s	XNYS	01073254888TRLO1
100	77.01	20240605 14:51:06.718637 +0100s	XNYS	01073255106TRLO1
100	77.01	20240605 14:52:04.451310 +0100s	XNYS	01073255984TRLO1
100	77.01	20240605 14:52:40.854513 +0100s	XNYS	01073256655TRLO1
100	77.01	20240605 14:53:03.230942 +0100s	XNYS	01073256942TRLO1
100	76.98	20240605 14:58:37.941464 +0100s	XNYS	01073262051TRLO1
100	76.98	20240605 14:58:58.494022 +0100s	XNYS	01073262467TRLO1
100	76.98	20240605 15:01:30.871928 +0100s	XNYS	01073266336TRLO1
100	76.98	20240605 15:01:34.510980 +0100s	XNYS	01073266407TRLO1
100	76.98	20240605 15:07:29.950081 +0100s	XNYS	01073272033TRLO1
100	76.97	20240605 14:58:41.007392 +0100s	XNYS	01073262215TRLO1
100	76.97	20240605 14:59:35.128389 +0100s	XNYS	01073263222TRLO1
100	76.97	20240605 15:00:01.115749 +0100s	XNYS	01073264243TRLO1
28	76.97	20240605 15:05:03.169710 +0100s	XNYS	01073269753TRLO1
100	76.96	20240605 14:53:39.644612 +0100s	XNYS	01073257583TRLO1
100	76.96	20240605 15:04:10.526539 +0100s	XNYS	01073269059TRLO1
100	76.96	20240605 15:09:18.437809 +0100s	XNYS	01073273352TRLO1
100	76.96	20240605 15:10:53.171386 +0100s	XNYS	01073274664TRLO1
100	76.95	20240605 14:53:51.164965 +0100s	XNYS	01073257718TRLO1
56	76.95	20240605 14:58:33.084141 +0100s	XNYS	01073261762TRLO1
100	76.95	20240605 14:59:36.468107 +0100s	XNYS	01073263237TRLO1
172	76.95	20240605 15:05:05.715753 +0100s	XNYS	01073269794TRLO1
100	76.94	20240605 15:10:22.418672 +0100s	XNYS	01073274298TRLO1
100	76.93	20240605 15:06:18.083646 +0100s	XNYS	01073270865TRLO1
100	76.92	20240605 15:09:08.654897 +0100s	XNYS	01073273200TRLO1
11	76.92	20240605 15:09:54.020360 +0100s	XNYS	01073273786TRLO1
89	76.91	20240605 15:10:01.022502 +0100s	XNYS	01073273910TRLO1
100	76.9	20240605 15:01:46.187765 +0100s	XNYS	01073266538TRLO1
199	76.9	20240605 15:02:19.087462 +0100s	XNYS	01073267189TRLO1
24	76.89	20240605 15:02:07.330413 +0100s	XNYS	01073267031TRLO1
1	76.89	20240605 15:02:23.875876 +0100s	XNYS	01073267292TRLO1
99	76.89	20240605 15:07:58.067259 +0100s	XNYS	01073272311TRLO1
100	76.88	20240605 15:02:30.691633 +0100s	XNYS	01073267423TRLO1
1	76.87	20240605 15:01:02.263281 +0100s	XNYS	01073265788TRLO1
100	76.87	20240605 15:01:48.472084 +0100s	XNYS	01073266563TRLO1
100	76.87	20240605 15:05:49.365926 +0100s	XNYS	01073270446TRLO1
76	76.86	20240605 15:01:52.525431 +0100s	XNYS	01073266645TRLO1
100	76.86	20240605 15:02:35.039834 +0100s	XNYS	01073267485TRLO1
100	76.85	20240605 14:55:45.098211 +0100s	XNYS	01073259334TRLO1
100	76.85	20240605 15:00:32.699286 +0100s	XNYS	01073265134TRLO1
99	76.85	20240605 15:01:05.289895 +0100s	XNYS	01073265859TRLO1
100	76.85	20240605 15:02:58.382603 +0100s	XNYS	01073267791TRLO1
1	76.85	20240605 15:08:01.456631 +0100s	XNYS	01073272385TRLO1
100	76.85	20240605 15:08:38.381071 +0100s	XNYS	01073272742TRLO1
1	76.84	20240605 15:01:07.815069 +0100s	XNYS	01073265911TRLO1
90	76.83	20240605 14:55:14.352500 +0100s	XNYS	01073258972TRLO1
100	76.83	20240605 14:55:19.289595 +0100s	XNYS	01073259032TRLO1
100	76.83	20240605 14:56:00.214406 +0100s	XNYS	01073259533TRLO1
100	76.83	20240605 15:00:33.829386 +0100s	XNYS	01073265147TRLO1
99	76.83	20240605 15:00:46.232820 +0100s	XNYS	01073265455TRLO1
100	76.83	20240605 15:03:53.771224 +0100s	XNYS	01073268858TRLO1
100	76.82	20240605 15:00:24.860814 +0100s	XNYS	01073265021TRLO1
10	76.81	20240605 14:54:19.182646 +0100s	XNYS	01073258158TRLO1
100	76.81	20240605 15:03:31.961773 +0100s	XNYS	01073268403TRLO1
100	76.79	20240605 14:55:33.498153 +0100s	XNYS	01073259213TRLO1
100	76.79	20240605 15:00:06.144781 +0100s	XNYS	01073264668TRLO1
100	76.78	20240605 14:56:29.520549 +0100s	XNYS	01073259931TRLO1
2000	76.78	20240605 14:56:54.848583 +0100s	XNYS	01073260456TRLO1
100	76.78	20240605 14:56:54.865058 +0100s	XNYS	01073260457TRLO1
100	76.78	20240605 15:00:18.429616 +0100s	XNYS	01073264936TRLO1
50	76.77	20240605 14:56:54.837742 +0100s	XNYS	01073260455TRLO1
100	76.77	20240605 14:56:54.874693 +0100s	XNYS	01073260458TRLO1
150	76.76	20240605 14:56:54.825227 +0100s	XNYS	01073260454TRLO1
100	76.72	20240605 14:57:00.438160 +0100s	XNYS	01073260548TRLO1
44	76.72	20240605 14:57:23.514510 +0100s	XNYS	01073260880TRLO1

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 or visit 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.

END

POSQKABKOBKKCAK

Crh (LSE:CRH)
Historical Stock Chart
From Oct 2024 to Nov 2024

Crh (LSE:CRH)
Historical Stock Chart
From Nov 2023 to Nov 2024

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

CRH Crh Plc

CRH PLC News

Loading Messages....

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists