RNS Number : 4852V
CRH PLC
08 July 2024
 

8th July 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 5th July 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

65,327

$72.8642

$73.40

$72.34

See attached schedule

 

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 7th August 2024 following its announcement on 10th May 2024 and were effected by CRH's broker as part of the Programme announced on 10th May 2024.  

Following settlement of the above transactions and subsequent share cancellation CRH will have 683,706,992 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,144,948 of its ordinary shares in treasury, which represents 5.676% 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 5th July 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:

5th July 2024


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$72.8642

65,327

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

2

73.4

20240705 20:39:20.455431 +0100s

XNYS

01081539664TRLO1

300

73.38

20240705 20:38:21.989200 +0100s

XNYS

01081539071TRLO1

25

73.38

20240705 20:38:55.976124 +0100s

XNYS

01081539396TRLO1

200

73.37

20240705 19:48:15.386248 +0100s

XNYS

01081520062TRLO1

7

73.37

20240705 20:04:52.474292 +0100s

XNYS

01081524036TRLO1

393

73.37

20240705 20:04:58.877770 +0100s

XNYS

01081524062TRLO1

100

73.37

20240705 20:35:37.565629 +0100s

XNYS

01081537626TRLO1

100

73.36

20240705 19:51:11.782964 +0100s

XNYS

01081520831TRLO1

200

73.36

20240705 20:05:07.530855 +0100s

XNYS

01081524120TRLO1

100

73.36

20240705 20:05:58.917030 +0100s

XNYS

01081524327TRLO1

200

73.36

20240705 20:17:53.052371 +0100s

XNYS

01081528024TRLO1

300

73.36

20240705 20:35:53.984957 +0100s

XNYS

01081537752TRLO1

100

73.35

20240705 19:49:12.828739 +0100s

XNYS

01081520313TRLO1

100

73.35

20240705 19:52:11.805988 +0100s

XNYS

01081521020TRLO1

100

73.35

20240705 19:52:27.963272 +0100s

XNYS

01081521067TRLO1

100

73.35

20240705 19:52:31.079269 +0100s

XNYS

01081521080TRLO1

300

73.35

20240705 20:15:50.756567 +0100s

XNYS

01081527175TRLO1

200

73.35

20240705 20:16:12.942220 +0100s

XNYS

01081527330TRLO1

200

73.35

20240705 20:18:06.392143 +0100s

XNYS

01081528124TRLO1

100

73.35

20240705 20:22:39.541853 +0100s

XNYS

01081530171TRLO1

200

73.35

20240705 20:22:56.556085 +0100s

XNYS

01081530332TRLO1

300

73.34

20240705 19:59:27.258544 +0100s

XNYS

01081522656TRLO1

200

73.34

20240705 20:01:55.156088 +0100s

XNYS

01081523309TRLO1

28

73.34

20240705 20:07:10.251339 +0100s

XNYS

01081524607TRLO1

94

73.34

20240705 20:10:10.867516 +0100s

XNYS

01081525490TRLO1

100

73.34

20240705 20:10:16.177220 +0100s

XNYS

01081525505TRLO1

106

73.34

20240705 20:10:33.903736 +0100s

XNYS

01081525599TRLO1

283

73.34

20240705 20:13:43.961051 +0100s

XNYS

01081526407TRLO1

200

73.34

20240705 20:18:23.408123 +0100s

XNYS

01081528246TRLO1

400

73.34

20240705 20:20:36.733330 +0100s

XNYS

01081529179TRLO1

100

73.34

20240705 20:20:40.915605 +0100s

XNYS

01081529214TRLO1

190

73.34

20240705 20:22:58.924081 +0100s

XNYS

01081530359TRLO1

10

73.34

20240705 20:23:15.339947 +0100s

XNYS

01081530520TRLO1

100

73.34

20240705 20:23:41.993856 +0100s

XNYS

01081530702TRLO1

100

73.33

20240705 19:42:41.578455 +0100s

XNYS

01081518907TRLO1

100

73.33

20240705 19:50:23.959220 +0100s

XNYS

01081520619TRLO1

200

73.33

20240705 20:00:02.133166 +0100s

XNYS

01081522839TRLO1

72

73.33

20240705 20:06:43.213430 +0100s

XNYS

01081524505TRLO1

84

73.33

20240705 20:08:03.111768 +0100s

XNYS

01081524855TRLO1

16

73.33

20240705 20:08:45.953089 +0100s

XNYS

01081525137TRLO1

100

73.33

20240705 20:09:05.925702 +0100s

XNYS

01081525233TRLO1

100

73.33

20240705 20:10:54.856924 +0100s

XNYS

01081525729TRLO1

100

73.33

20240705 20:11:17.428713 +0100s

XNYS

01081525819TRLO1

12

73.33

20240705 20:11:45.912343 +0100s

XNYS

01081525919TRLO1

5

73.33

20240705 20:11:50.322179 +0100s

XNYS

01081525930TRLO1

100

73.33

20240705 20:12:22.937107 +0100s

XNYS

01081526071TRLO1

100

73.33

20240705 20:23:59.170278 +0100s

XNYS

01081530852TRLO1

14

73.33

20240705 20:26:28.950148 +0100s

XNYS

01081532130TRLO1

200

73.33

20240705 20:31:44.062583 +0100s

XNYS

01081535216TRLO1

100

73.33

20240705 20:32:05.018040 +0100s

XNYS

01081535418TRLO1

100

73.33

20240705 20:33:16.138041 +0100s

XNYS

01081536148TRLO1

10

73.33

20240705 20:33:53.721234 +0100s

XNYS

01081536480TRLO1

90

73.33

20240705 20:34:06.432938 +0100s

XNYS

01081536598TRLO1

200

73.32

20240705 19:41:50.471763 +0100s

XNYS

01081518753TRLO1

100

73.32

20240705 19:43:24.706949 +0100s

XNYS

01081519092TRLO1

5

73.32

20240705 19:46:45.655830 +0100s

XNYS

01081519758TRLO1

96

73.32

20240705 19:46:51.368003 +0100s

XNYS

01081519769TRLO1

99

73.32

20240705 19:47:19.718132 +0100s

XNYS

01081519851TRLO1

100

73.32

20240705 19:49:17.714588 +0100s

XNYS

01081520335TRLO1

100

73.32

20240705 19:53:10.515544 +0100s

XNYS

01081521207TRLO1

200

73.32

20240705 19:56:58.562520 +0100s

XNYS

01081522067TRLO1

200

73.32

20240705 20:00:51.548760 +0100s

XNYS

01081523045TRLO1

86

73.32

20240705 20:27:01.963097 +0100s

XNYS

01081532461TRLO1

100

73.32

20240705 20:27:48.935915 +0100s

XNYS

01081532959TRLO1

100

73.32

20240705 20:34:46.494130 +0100s

XNYS

01081537095TRLO1

10

73.31

20240705 19:43:34.602638 +0100s

XNYS

01081519128TRLO1

90

73.31

20240705 19:43:37.208456 +0100s

XNYS

01081519134TRLO1

100

73.31

20240705 19:44:32.373233 +0100s

XNYS

01081519343TRLO1

100

73.31

20240705 19:45:37.370473 +0100s

XNYS

01081519549TRLO1

100

73.31

20240705 20:24:38.939929 +0100s

XNYS

01081531154TRLO1

100

73.31

20240705 20:25:36.234102 +0100s

XNYS

01081531661TRLO1

100

73.31

20240705 20:27:08.953744 +0100s

XNYS

01081532512TRLO1

100

73.31

20240705 20:27:10.905869 +0100s

XNYS

01081532527TRLO1

100

73.3

20240705 19:35:26.384863 +0100s

XNYS

01081516733TRLO1

100

73.3

20240705 19:35:46.352670 +0100s

XNYS

01081516818TRLO1

100

73.3

20240705 19:36:05.678419 +0100s

XNYS

01081516903TRLO1

300

73.3

20240705 19:38:27.149423 +0100s

XNYS

01081517610TRLO1

100

73.3

20240705 19:44:40.132555 +0100s

XNYS

01081519387TRLO1

100

73.3

20240705 19:53:47.630017 +0100s

XNYS

01081521316TRLO1

100

73.3

20240705 19:55:03.913163 +0100s

XNYS

01081521566TRLO1

100

73.3

20240705 19:56:29.547843 +0100s

XNYS

01081521984TRLO1

100

73.3

20240705 20:25:56.689912 +0100s

XNYS

01081531805TRLO1

100

73.3

20240705 20:27:14.979297 +0100s

XNYS

01081532550TRLO1

100

73.3

20240705 20:29:16.990895 +0100s

XNYS

01081533827TRLO1

100

73.3

20240705 20:29:22.129438 +0100s

XNYS

01081533921TRLO1

100

73.3

20240705 20:29:38.958358 +0100s

XNYS

01081534111TRLO1

100

73.3

20240705 20:32:20.918724 +0100s

XNYS

01081535540TRLO1

100

73.29

20240705 19:38:38.028172 +0100s

XNYS

01081517675TRLO1

200

73.29

20240705 19:40:42.541310 +0100s

XNYS

01081518389TRLO1

100

73.29

20240705 19:54:31.684679 +0100s

XNYS

01081521455TRLO1

300

73.28

20240705 19:29:12.102272 +0100s

XNYS

01081514825TRLO1

4

73.28

20240705 19:33:54.051505 +0100s

XNYS

01081516296TRLO1

100

73.28

20240705 19:34:01.670026 +0100s

XNYS

01081516333TRLO1

96

73.28

20240705 19:34:15.686667 +0100s

XNYS

01081516377TRLO1

100

73.28

20240705 19:35:05.417669 +0100s

XNYS

01081516660TRLO1

100

73.28

20240705 19:39:13.692262 +0100s

XNYS

01081517922TRLO1

100

73.26

20240705 19:23:20.348465 +0100s

XNYS

01081512940TRLO1

220

73.26

20240705 19:23:44.135192 +0100s

XNYS

01081513046TRLO1

100

73.26

20240705 19:25:38.952441 +0100s

XNYS

01081513512TRLO1

100

73.26

20240705 19:26:34.505076 +0100s

XNYS

01081513929TRLO1

66

73.26

20240705 19:26:53.147764 +0100s

XNYS

01081514056TRLO1

34

73.26

20240705 19:27:00.995707 +0100s

XNYS

01081514120TRLO1

100

73.26

20240705 19:29:34.405894 +0100s

XNYS

01081514906TRLO1

100

73.26

20240705 19:30:47.167055 +0100s

XNYS

01081515249TRLO1

100

73.26

20240705 19:31:14.470992 +0100s

XNYS

01081515400TRLO1

25

73.26

20240705 19:31:48.965636 +0100s

XNYS

01081515559TRLO1

75

73.26

20240705 19:32:18.988702 +0100s

XNYS

01081515769TRLO1

100

73.25

20240705 19:14:04.020235 +0100s

XNYS

01081510749TRLO1

80

73.25

20240705 19:21:28.239438 +0100s

XNYS

01081512446TRLO1

100

73.25

20240705 19:29:51.242079 +0100s

XNYS

01081515003TRLO1

100

73.24

20240705 19:12:35.024173 +0100s

XNYS

01081510393TRLO1

1

73.24

20240705 19:12:37.232120 +0100s

XNYS

01081510397TRLO1

99

73.24

20240705 19:12:59.510937 +0100s

XNYS

01081510552TRLO1

100

73.24

20240705 19:20:47.083851 +0100s

XNYS

01081512322TRLO1

100

73.24

20240705 19:20:52.932087 +0100s

XNYS

01081512332TRLO1

100

73.24

20240705 19:24:06.695002 +0100s

XNYS

01081513147TRLO1

100

73.22

20240705 19:11:20.272825 +0100s

XNYS

01081509948TRLO1

100

73.22

20240705 19:13:37.594431 +0100s

XNYS

01081510671TRLO1

200

73.22

20240705 19:15:26.054000 +0100s

XNYS

01081511103TRLO1

100

73.22

20240705 19:16:39.752185 +0100s

XNYS

01081511394TRLO1

100

73.22

20240705 19:17:47.885671 +0100s

XNYS

01081511679TRLO1

100

73.22

20240705 19:18:16.974290 +0100s

XNYS

01081511834TRLO1

100

73.22

20240705 19:18:43.626821 +0100s

XNYS

01081511930TRLO1

100

73.21

20240705 19:11:21.916655 +0100s

XNYS

01081509951TRLO1

100

73.21

20240705 19:17:33.774412 +0100s

XNYS

01081511611TRLO1

100

73.21

20240705 19:24:40.947529 +0100s

XNYS

01081513295TRLO1

100

73.2

20240705 19:19:21.267159 +0100s

XNYS

01081512079TRLO1

90

73.17

20240705 19:10:44.789179 +0100s

XNYS

01081509790TRLO1

200

73.15

20240705 18:45:38.473047 +0100s

XNYS

01081503545TRLO1

500

73.15

20240705 19:09:28.708300 +0100s

XNYS

01081509383TRLO1

10

73.15

20240705 19:10:34.458678 +0100s

XNYS

01081509766TRLO1

200

73.14

20240705 18:43:15.412484 +0100s

XNYS

01081502813TRLO1

100

73.14

20240705 18:46:42.669235 +0100s

XNYS

01081503814TRLO1

100

73.14

20240705 19:10:04.176250 +0100s

XNYS

01081509655TRLO1

100

73.13

20240705 18:43:40.048857 +0100s

XNYS

01081502910TRLO1

304

73.13

20240705 18:57:43.580778 +0100s

XNYS

01081506282TRLO1

200

73.13

20240705 19:09:36.880438 +0100s

XNYS

01081509416TRLO1

100

73.12

20240705 18:44:06.436861 +0100s

XNYS

01081503066TRLO1

100

73.12

20240705 18:47:08.052872 +0100s

XNYS

01081503922TRLO1

100

73.12

20240705 18:53:27.200779 +0100s

XNYS

01081505468TRLO1

100

73.12

20240705 18:54:34.445723 +0100s

XNYS

01081505667TRLO1

100

73.11

20240705 18:48:29.850396 +0100s

XNYS

01081504295TRLO1

18

73.11

20240705 18:53:28.498342 +0100s

XNYS

01081505473TRLO1

100

73.11

20240705 18:57:43.774038 +0100s

XNYS

01081506285TRLO1

200

73.11

20240705 19:06:19.534425 +0100s

XNYS

01081508595TRLO1

82

73.1

20240705 18:53:42.262208 +0100s

XNYS

01081505497TRLO1

96

73.1

20240705 18:55:05.140684 +0100s

XNYS

01081505758TRLO1

4

73.1

20240705 18:55:30.895358 +0100s

XNYS

01081505825TRLO1

96

73.1

20240705 18:55:58.308431 +0100s

XNYS

01081505924TRLO1

100

73.1

20240705 18:57:57.414877 +0100s

XNYS

01081506320TRLO1

100

73.1

20240705 19:06:59.544921 +0100s

XNYS

01081508717TRLO1

100

73.09

20240705 18:48:44.170770 +0100s

XNYS

01081504329TRLO1

100

73.09

20240705 18:58:00.237298 +0100s

XNYS

01081506328TRLO1

100

73.09

20240705 19:05:53.345923 +0100s

XNYS

01081508514TRLO1

200

73.08

20240705 18:23:31.683217 +0100s

XNYS

01081496771TRLO1

100

73.08

20240705 18:26:15.719542 +0100s

XNYS

01081497605TRLO1

100

73.08

20240705 18:26:55.411419 +0100s

XNYS

01081497793TRLO1

100

73.08

20240705 18:28:36.659425 +0100s

XNYS

01081498446TRLO1

200

73.08

20240705 18:40:32.150033 +0100s

XNYS

01081502136TRLO1

100

73.08

20240705 18:42:41.824223 +0100s

XNYS

01081502605TRLO1

100

73.08

20240705 18:52:07.076755 +0100s

XNYS

01081505092TRLO1

100

73.08

20240705 18:58:08.814041 +0100s

XNYS

01081506344TRLO1

100

73.08

20240705 18:59:21.566736 +0100s

XNYS

01081506612TRLO1

100

73.08

20240705 19:02:45.733239 +0100s

XNYS

01081507599TRLO1

100

73.07

20240705 18:27:21.420212 +0100s

XNYS

01081497960TRLO1

200

73.07

20240705 18:37:28.754414 +0100s

XNYS

01081501159TRLO1

200

73.07

20240705 18:40:12.967158 +0100s

XNYS

01081502038TRLO1

200

73.07

20240705 18:51:05.587259 +0100s

XNYS

01081504882TRLO1

100

73.07

20240705 18:51:35.665696 +0100s

XNYS

01081504985TRLO1

100

73.07

20240705 18:52:11.674136 +0100s

XNYS

01081505112TRLO1

100

73.07

20240705 18:58:58.863237 +0100s

XNYS

01081506500TRLO1

100

73.07

20240705 18:59:47.196615 +0100s

XNYS

01081506678TRLO1

100

73.07

20240705 19:03:18.815059 +0100s

XNYS

01081507718TRLO1

100

73.06

20240705 18:24:06.565406 +0100s

XNYS

01081496922TRLO1

100

73.06

20240705 18:27:43.664802 +0100s

XNYS

01081498105TRLO1

100

73.06

20240705 18:29:36.802760 +0100s

XNYS

01081498743TRLO1

100

73.06

20240705 18:34:28.705456 +0100s

XNYS

01081500251TRLO1

100

73.06

20240705 18:35:34.517718 +0100s

XNYS

01081500570TRLO1

100

73.06

20240705 18:36:32.987916 +0100s

XNYS

01081500872TRLO1

100

73.06

20240705 18:50:00.878989 +0100s

XNYS

01081504666TRLO1

100

73.06

20240705 19:00:32.746709 +0100s

XNYS

01081506871TRLO1

100

73.06

20240705 19:01:12.985952 +0100s

XNYS

01081507093TRLO1

100

73.06

20240705 19:01:23.292473 +0100s

XNYS

01081507151TRLO1

100

73.06

20240705 19:04:20.715234 +0100s

XNYS

01081508180TRLO1

100

73.05

20240705 18:24:59.148116 +0100s

XNYS

01081497165TRLO1

100

73.05

20240705 18:31:03.267631 +0100s

XNYS

01081499273TRLO1

200

73.05

20240705 18:31:35.383779 +0100s

XNYS

01081499373TRLO1

100

73.05

20240705 19:01:36.106758 +0100s

XNYS

01081507213TRLO1

100

73.05

20240705 19:03:20.580057 +0100s

XNYS

01081507745TRLO1

1

73.04

20240705 18:33:02.002418 +0100s

XNYS

01081499790TRLO1

199

73.04

20240705 18:33:52.145521 +0100s

XNYS

01081500007TRLO1

100

73.04

20240705 19:03:21.176835 +0100s

XNYS

01081507747TRLO1

100

73.04

20240705 19:03:25.114084 +0100s

XNYS

01081507760TRLO1

200

73.03

20240705 18:22:23.320353 +0100s

XNYS

01081496415TRLO1

100

73.02

20240705 14:30:14.674865 +0100s

XNYS

01081345108TRLO1

100

73.02

20240705 18:32:20.408203 +0100s

XNYS

01081499510TRLO1

124

72.98

20240705 18:21:08.305071 +0100s

XNYS

01081496012TRLO1

100

72.97

20240705 17:34:45.208073 +0100s

XNYS

01081483632TRLO1

119

72.96

20240705 17:33:17.254724 +0100s

XNYS

01081483255TRLO1

200

72.96

20240705 18:19:53.351980 +0100s

XNYS

01081495628TRLO1

100

72.95

20240705 14:31:42.461418 +0100s

XNYS

01081348465TRLO1

100

72.95

20240705 17:33:35.010249 +0100s

XNYS

01081483348TRLO1

200

72.95

20240705 17:35:54.020739 +0100s

XNYS

01081484083TRLO1

100

72.95

20240705 18:20:30.491283 +0100s

XNYS

01081495821TRLO1

76

72.95

20240705 18:20:39.245579 +0100s

XNYS

01081495894TRLO1

100

72.94

20240705 17:35:54.819972 +0100s

XNYS

01081484087TRLO1

200

72.94

20240705 18:17:58.015135 +0100s

XNYS

01081494993TRLO1

100

72.93

20240705 14:32:06.117177 +0100s

XNYS

01081349189TRLO1

200

72.93

20240705 17:40:49.124893 +0100s

XNYS

01081485133TRLO1

100

72.92

20240705 17:36:05.847520 +0100s

XNYS

01081484148TRLO1

100

72.92

20240705 17:36:41.045904 +0100s

XNYS

01081484313TRLO1

100

72.92

20240705 17:42:41.058691 +0100s

XNYS

01081485639TRLO1

100

72.91

20240705 17:36:15.890462 +0100s

XNYS

01081484193TRLO1

100

72.91

20240705 17:37:03.027481 +0100s

XNYS

01081484428TRLO1

100

72.91

20240705 17:38:30.252002 +0100s

XNYS

01081484715TRLO1

100

72.91

20240705 17:41:07.188583 +0100s

XNYS

01081485241TRLO1

200

72.91

20240705 17:42:08.114000 +0100s

XNYS

01081485504TRLO1

200

72.91

20240705 18:09:36.116617 +0100s

XNYS

01081492639TRLO1

100

72.91

20240705 18:10:53.709798 +0100s

XNYS

01081493044TRLO1

200

72.91

20240705 18:13:24.925432 +0100s

XNYS

01081493693TRLO1

100

72.9

20240705 17:43:02.935841 +0100s

XNYS

01081485896TRLO1

500

72.9

20240705 18:07:34.738054 +0100s

XNYS

01081491836TRLO1

100

72.9

20240705 18:11:00.508400 +0100s

XNYS

01081493067TRLO1

100

72.9

20240705 18:12:03.467538 +0100s

XNYS

01081493389TRLO1

100

72.9

20240705 18:13:50.886950 +0100s

XNYS

01081493816TRLO1

100

72.89

20240705 14:35:51.358927 +0100s

XNYS

01081353771TRLO1

100

72.89

20240705 17:43:45.062867 +0100s

XNYS

01081486070TRLO1

100

72.89

20240705 18:11:01.848512 +0100s

XNYS

01081493086TRLO1

100

72.89

20240705 18:14:33.982114 +0100s

XNYS

01081494036TRLO1

100

72.88

20240705 14:31:06.597011 +0100s

XNYS

01081347576TRLO1

159

72.88

20240705 18:00:58.749522 +0100s

XNYS

01081490184TRLO1

100

72.88

20240705 18:06:24.192968 +0100s

XNYS

01081491540TRLO1

100

72.87

20240705 14:35:52.820925 +0100s

XNYS

01081353820TRLO1

200

72.87

20240705 18:01:31.923741 +0100s

XNYS

01081490425TRLO1

100

72.86

20240705 14:30:31.117340 +0100s

XNYS

01081346412TRLO1

36

72.86

20240705 17:44:20.103585 +0100s

XNYS

01081486215TRLO1

64

72.86

20240705 17:44:36.070404 +0100s

XNYS

01081486273TRLO1

100

72.86

20240705 17:58:22.125923 +0100s

XNYS

01081489363TRLO1

118

72.86

20240705 17:59:19.164197 +0100s

XNYS

01081489519TRLO1

123

72.86

20240705 17:59:35.163170 +0100s

XNYS

01081489575TRLO1

100

72.86

20240705 18:01:32.201239 +0100s

XNYS

01081490430TRLO1

100

72.85

20240705 14:30:17.716307 +0100s

XNYS

01081345975TRLO1

100

72.85

20240705 18:15:23.942261 +0100s

XNYS

01081494318TRLO1

100

72.84

20240705 14:35:52.886861 +0100s

XNYS

01081353821TRLO1

97

72.84

20240705 14:36:43.980133 +0100s

XNYS

01081354804TRLO1

18

72.83

20240705 14:38:04.531040 +0100s

XNYS

01081356154TRLO1

75

72.83

20240705 14:41:06.829006 +0100s

XNYS

01081359333TRLO1

100

72.83

20240705 17:44:59.079567 +0100s

XNYS

01081486348TRLO1

100

72.83

20240705 17:46:36.187615 +0100s

XNYS

01081486707TRLO1

82

72.83

20240705 18:03:59.131134 +0100s

XNYS

01081490969TRLO1

100

72.82

20240705 16:51:59.320280 +0100s

XNYS

01081465581TRLO1

100

72.82

20240705 17:27:14.466960 +0100s

XNYS

01081481454TRLO1

100

72.82

20240705 17:29:28.796547 +0100s

XNYS

01081482044TRLO1

100

72.82

20240705 17:53:05.943015 +0100s

XNYS

01081488148TRLO1

100

72.82

20240705 17:55:37.749651 +0100s

XNYS

01081488724TRLO1

100

72.82

20240705 17:56:01.659260 +0100s

XNYS

01081488841TRLO1

3

72.81

20240705 14:36:12.629315 +0100s

XNYS

01081354182TRLO1

3

72.81

20240705 14:37:21.908080 +0100s

XNYS

01081355375TRLO1

79

72.81

20240705 14:38:05.607148 +0100s

XNYS

01081356169TRLO1

2

72.81

20240705 14:42:19.007193 +0100s

XNYS

01081361272TRLO1

100

72.81

20240705 16:12:18.364066 +0100s

XNYS

01081440069TRLO1

100

72.81

20240705 16:13:28.023448 +0100s

XNYS

01081440733TRLO1

100

72.81

20240705 16:13:47.925760 +0100s

XNYS

01081441084TRLO1

100

72.81

20240705 16:16:49.383698 +0100s

XNYS

01081443048TRLO1

100

72.81

20240705 17:45:37.709565 +0100s

XNYS

01081486483TRLO1

100

72.81

20240705 17:47:08.403257 +0100s

XNYS

01081486835TRLO1

100

72.81

20240705 17:48:17.862612 +0100s

XNYS

01081487107TRLO1

100

72.81

20240705 17:50:00.176595 +0100s

XNYS

01081487485TRLO1

100

72.81

20240705 17:53:27.684591 +0100s

XNYS

01081488220TRLO1

18

72.81

20240705 18:02:18.756552 +0100s

XNYS

01081490623TRLO1

100

72.8

20240705 14:32:42.042507 +0100s

XNYS

01081349933TRLO1

100

72.8

20240705 14:33:29.050708 +0100s

XNYS

01081350992TRLO1

100

72.8

20240705 14:41:14.689817 +0100s

XNYS

01081359684TRLO1

100

72.8

20240705 16:35:19.064520 +0100s

XNYS

01081457926TRLO1

100

72.8

20240705 16:52:09.673479 +0100s

XNYS

01081465659TRLO1

41

72.8

20240705 17:02:34.615857 +0100s

XNYS

01081468774TRLO1

100

72.8

20240705 17:02:37.575099 +0100s

XNYS

01081468781TRLO1

100

72.8

20240705 17:12:00.631830 +0100s

XNYS

01081475125TRLO1

100

72.8

20240705 17:25:00.480857 +0100s

XNYS

01081480425TRLO1

100

72.8

20240705 17:28:19.159301 +0100s

XNYS

01081481678TRLO1

100

72.8

20240705 17:28:31.540941 +0100s

XNYS

01081481730TRLO1

100

72.8

20240705 17:50:09.332123 +0100s

XNYS

01081487516TRLO1

53

72.8

20240705 17:52:18.086126 +0100s

XNYS

01081487981TRLO1

21

72.8

20240705 17:52:22.310357 +0100s

XNYS

01081488005TRLO1

100

72.79

20240705 14:33:31.703349 +0100s

XNYS

01081351015TRLO1

100

72.79

20240705 16:14:19.814627 +0100s

XNYS

01081441442TRLO1

140

72.79

20240705 16:58:56.443828 +0100s

XNYS

01081467651TRLO1

100

72.79

20240705 17:01:27.115347 +0100s

XNYS

01081468509TRLO1

100

72.79

20240705 17:04:19.303849 +0100s

XNYS

01081469165TRLO1

100

72.79

20240705 17:10:00.869008 +0100s

XNYS

01081473779TRLO1

1

72.79

20240705 17:10:28.786643 +0100s

XNYS

01081474095TRLO1

2

72.79

20240705 17:10:35.174599 +0100s

XNYS

01081474146TRLO1

5

72.79

20240705 17:10:40.494865 +0100s

XNYS

01081474274TRLO1

7

72.79

20240705 17:10:46.942318 +0100s

XNYS

01081474296TRLO1

100

72.79

20240705 17:11:34.308218 +0100s

XNYS

01081474825TRLO1

200

72.79

20240705 17:14:56.856479 +0100s

XNYS

01081475930TRLO1

100

72.79

20240705 17:21:20.742564 +0100s

XNYS

01081478958TRLO1

20

72.79

20240705 17:22:59.789279 +0100s

XNYS

01081479568TRLO1

80

72.79

20240705 17:23:47.031073 +0100s

XNYS

01081479944TRLO1

81

72.79

20240705 17:30:12.209378 +0100s

XNYS

01081482240TRLO1

100

72.79

20240705 17:51:39.855544 +0100s

XNYS

01081487836TRLO1

26

72.79

20240705 17:51:51.122442 +0100s

XNYS

01081487866TRLO1

36

72.79

20240705 17:53:56.292749 +0100s

XNYS

01081488310TRLO1

64

72.79

20240705 17:53:57.577107 +0100s

XNYS

01081488314TRLO1

100

72.78

20240705 14:32:15.030670 +0100s

XNYS

01081349447TRLO1

100

72.78

20240705 14:41:15.618854 +0100s

XNYS

01081359723TRLO1

100

72.78

20240705 14:42:24.387393 +0100s

XNYS

01081361412TRLO1

100

72.78

20240705 14:44:47.699725 +0100s

XNYS

01081363655TRLO1

100

72.78

20240705 16:17:27.502401 +0100s

XNYS

01081443561TRLO1

100

72.78

20240705 16:58:57.306048 +0100s

XNYS

01081467652TRLO1

59

72.78

20240705 17:01:57.708969 +0100s

XNYS

01081468628TRLO1

100

72.78

20240705 17:04:36.019212 +0100s

XNYS

01081469300TRLO1

100

72.78

20240705 17:07:05.885272 +0100s

XNYS

01081470653TRLO1

100

72.78

20240705 17:09:03.728450 +0100s

XNYS

01081473360TRLO1

100

72.78

20240705 17:10:11.917001 +0100s

XNYS

01081473925TRLO1

85

72.78

20240705 17:10:52.238312 +0100s

XNYS

01081474341TRLO1

200

72.78

20240705 17:15:09.661699 +0100s

XNYS

01081476027TRLO1

100

72.78

20240705 17:22:24.416115 +0100s

XNYS

01081479439TRLO1

100

72.78

20240705 17:23:53.967867 +0100s

XNYS

01081479984TRLO1

100

72.78

20240705 17:24:28.331831 +0100s

XNYS

01081480185TRLO1

100

72.78

20240705 17:25:52.509760 +0100s

XNYS

01081480999TRLO1

100

72.78

20240705 17:50:18.315695 +0100s

XNYS

01081487530TRLO1

100

72.77

20240705 16:15:31.720943 +0100s

XNYS

01081442261TRLO1

100

72.77

20240705 16:15:57.774377 +0100s

XNYS

01081442490TRLO1

100

72.77

20240705 16:35:45.920529 +0100s

XNYS

01081459302TRLO1

100

72.77

20240705 16:52:56.792160 +0100s

XNYS

01081465962TRLO1

81

72.77

20240705 16:53:50.335011 +0100s

XNYS

01081466230TRLO1

19

72.77

20240705 16:53:54.619225 +0100s

XNYS

01081466266TRLO1

100

72.77

20240705 16:59:11.272264 +0100s

XNYS

01081467745TRLO1

100

72.77

20240705 17:05:06.860519 +0100s

XNYS

01081469557TRLO1

100

72.77

20240705 17:07:38.300691 +0100s

XNYS

01081471589TRLO1

50

72.77

20240705 17:12:54.269089 +0100s

XNYS

01081475315TRLO1

50

72.77

20240705 17:12:55.858123 +0100s

XNYS

01081475323TRLO1

100

72.77

20240705 17:26:35.772173 +0100s

XNYS

01081481249TRLO1

100

72.76

20240705 14:32:21.648155 +0100s

XNYS

01081349640TRLO1

100

72.76

20240705 14:33:33.044441 +0100s

XNYS

01081351036TRLO1

100

72.76

20240705 14:41:23.095757 +0100s

XNYS

01081359853TRLO1

100

72.76

20240705 16:09:15.955250 +0100s

XNYS

01081438136TRLO1

100

72.76

20240705 16:14:42.263012 +0100s

XNYS

01081441676TRLO1

100

72.76

20240705 16:17:36.978376 +0100s

XNYS

01081443624TRLO1

100

72.76

20240705 16:54:14.296758 +0100s

XNYS

01081466404TRLO1

35

72.76

20240705 16:57:14.682280 +0100s

XNYS

01081467191TRLO1

100

72.76

20240705 16:59:29.121451 +0100s

XNYS

01081467825TRLO1

100

72.76

20240705 17:08:27.380999 +0100s

XNYS

01081473221TRLO1

100

72.76

20240705 17:15:55.131829 +0100s

XNYS

01081476278TRLO1

100

72.75

20240705 14:33:47.054745 +0100s

XNYS

01081351278TRLO1

100

72.75

20240705 14:41:28.683042 +0100s

XNYS

01081360016TRLO1

100

72.75

20240705 14:42:36.608731 +0100s

XNYS

01081361581TRLO1

100

72.75

20240705 16:50:59.138905 +0100s

XNYS

01081465236TRLO1

100

72.75

20240705 17:00:01.034767 +0100s

XNYS

01081467970TRLO1

100

72.75

20240705 17:05:11.624484 +0100s

XNYS

01081469596TRLO1

98

72.74

20240705 14:41:34.109958 +0100s

XNYS

01081360202TRLO1

100

72.74

20240705 14:43:04.464192 +0100s

XNYS

01081362009TRLO1

100

72.74

20240705 14:44:55.116148 +0100s

XNYS

01081363768TRLO1

100

72.74

20240705 16:09:20.035155 +0100s

XNYS

01081438204TRLO1

100

72.74

20240705 16:11:30.384137 +0100s

XNYS

01081439485TRLO1

100

72.74

20240705 16:18:56.629313 +0100s

XNYS

01081444802TRLO1

100

72.74

20240705 17:00:14.135006 +0100s

XNYS

01081468064TRLO1

400

72.74

20240705 17:20:40.921434 +0100s

XNYS

01081478734TRLO1

100

72.73

20240705 14:43:17.612591 +0100s

XNYS

01081362246TRLO1

100

72.73

20240705 16:10:36.220340 +0100s

XNYS

01081438979TRLO1

100

72.73

20240705 16:11:40.436418 +0100s

XNYS

01081439595TRLO1

100

72.73

20240705 16:19:07.114974 +0100s

XNYS

01081445018TRLO1

100

72.73

20240705 16:19:47.034333 +0100s

XNYS

01081445619TRLO1

100

72.73

20240705 16:27:56.910564 +0100s

XNYS

01081451832TRLO1

100

72.73

20240705 16:28:28.859199 +0100s

XNYS

01081452427TRLO1

100

72.73

20240705 16:51:00.123282 +0100s

XNYS

01081465247TRLO1

100

72.73

20240705 17:21:03.913392 +0100s

XNYS

01081478868TRLO1

100

72.72

20240705 16:10:07.613127 +0100s

XNYS

01081438578TRLO1

100

72.72

20240705 16:20:11.111595 +0100s

XNYS

01081445949TRLO1

100

72.72

20240705 16:21:05.831120 +0100s

XNYS

01081446581TRLO1

100

72.72

20240705 16:21:17.256961 +0100s

XNYS

01081446743TRLO1

100

72.72

20240705 16:21:47.959974 +0100s

XNYS

01081447176TRLO1

100

72.72

20240705 16:22:45.734271 +0100s

XNYS

01081447907TRLO1

100

72.72

20240705 16:25:43.958556 +0100s

XNYS

01081450154TRLO1

100

72.72

20240705 16:27:11.499895 +0100s

XNYS

01081451212TRLO1

100

72.72

20240705 17:16:36.613673 +0100s

XNYS

01081476779TRLO1

100

72.71

20240705 14:33:49.124659 +0100s

XNYS

01081351314TRLO1

100

72.71

20240705 14:45:19.370977 +0100s

XNYS

01081364405TRLO1

100

72.71

20240705 16:23:30.366106 +0100s

XNYS

01081448518TRLO1

100

72.71

20240705 16:24:21.500350 +0100s

XNYS

01081449150TRLO1

100

72.71

20240705 16:24:49.566694 +0100s

XNYS

01081449415TRLO1

100

72.71

20240705 16:26:00.921855 +0100s

XNYS

01081450328TRLO1

100

72.71

20240705 16:27:12.653851 +0100s

XNYS

01081451227TRLO1

100

72.71

20240705 16:29:03.831686 +0100s

XNYS

01081452848TRLO1

100

72.71

20240705 16:36:37.446732 +0100s

XNYS

01081459622TRLO1

100

72.71

20240705 16:55:52.823999 +0100s

XNYS

01081466791TRLO1

100

72.7

20240705 14:33:51.087630 +0100s

XNYS

01081351360TRLO1

100

72.7

20240705 14:34:09.046521 +0100s

XNYS

01081351751TRLO1

100

72.7

20240705 16:08:18.578515 +0100s

XNYS

01081437677TRLO1

100

72.7

20240705 16:23:55.643836 +0100s

XNYS

01081448761TRLO1

100

72.7

20240705 16:37:06.380177 +0100s

XNYS

01081459866TRLO1

100

72.7

20240705 16:55:00.801510 +0100s

XNYS

01081466603TRLO1

25

72.7

20240705 16:56:10.210971 +0100s

XNYS

01081466893TRLO1

25

72.69

20240705 14:39:00.934872 +0100s

XNYS

01081357022TRLO1

100

72.69

20240705 15:56:02.599774 +0100s

XNYS

01081427424TRLO1

100

72.69

20240705 16:34:40.695971 +0100s

XNYS

01081456116TRLO1

100

72.69

20240705 16:37:47.287924 +0100s

XNYS

01081460130TRLO1

100

72.69

20240705 17:18:24.625979 +0100s

XNYS

01081477544TRLO1

100

72.68

20240705 14:34:18.051239 +0100s

XNYS

01081351930TRLO1

100

72.68

20240705 16:06:57.050684 +0100s

XNYS

01081436836TRLO1

100

72.68

20240705 16:07:44.512478 +0100s

XNYS

01081437345TRLO1

100

72.68

20240705 16:33:03.598676 +0100s

XNYS

01081455174TRLO1

200

72.68

20240705 16:47:16.916132 +0100s

XNYS

01081464092TRLO1

100

72.68

20240705 16:48:11.742108 +0100s

XNYS

01081464369TRLO1

100

72.67

20240705 15:56:15.487649 +0100s

XNYS

01081427655TRLO1

34

72.66

20240705 14:45:43.555584 +0100s

XNYS

01081364839TRLO1

100

72.66

20240705 15:55:18.160035 +0100s

XNYS

01081426799TRLO1

100

72.66

20240705 15:56:52.866233 +0100s

XNYS

01081428146TRLO1

100

72.66

20240705 16:48:12.743034 +0100s

XNYS

01081464375TRLO1

100

72.66

20240705 16:49:23.760962 +0100s

XNYS

01081464740TRLO1

100

72.66

20240705 16:49:32.782721 +0100s

XNYS

01081464762TRLO1

66

72.65

20240705 14:45:49.887675 +0100s

XNYS

01081364972TRLO1

100

72.65

20240705 15:55:31.533076 +0100s

XNYS

01081427010TRLO1

100

72.65

20240705 16:31:13.592776 +0100s

XNYS

01081454227TRLO1

100

72.65

20240705 16:34:22.388600 +0100s

XNYS

01081455774TRLO1

100

72.65

20240705 16:44:53.083020 +0100s

XNYS

01081463313TRLO1

100

72.65

20240705 16:45:38.458266 +0100s

XNYS

01081463591TRLO1

100

72.64

20240705 14:45:50.107099 +0100s

XNYS

01081364973TRLO1

100

72.64

20240705 15:51:34.004805 +0100s

XNYS

01081423641TRLO1

100

72.64

20240705 16:29:47.469341 +0100s

XNYS

01081453410TRLO1

100

72.64

20240705 16:30:05.282158 +0100s

XNYS

01081453673TRLO1

75

72.64

20240705 16:31:19.041794 +0100s

XNYS

01081454282TRLO1

100

72.64

20240705 16:33:33.442460 +0100s

XNYS

01081455430TRLO1

100

72.64

20240705 16:38:34.232265 +0100s

XNYS

01081460404TRLO1

100

72.64

20240705 16:38:59.947399 +0100s

XNYS

01081460630TRLO1

100

72.63

20240705 15:01:39.768658 +0100s

XNYS

01081380274TRLO1

5

72.63

20240705 15:13:37.633578 +0100s

XNYS

01081392073TRLO1

100

72.63

20240705 15:51:44.038636 +0100s

XNYS

01081423822TRLO1

100

72.63

20240705 16:05:56.733034 +0100s

XNYS

01081436208TRLO1

100

72.63

20240705 16:06:14.798831 +0100s

XNYS

01081436354TRLO1

25

72.63

20240705 16:31:46.255169 +0100s

XNYS

01081454482TRLO1

100

72.63

20240705 16:42:10.419952 +0100s

XNYS

01081462189TRLO1

100

72.63

20240705 16:44:22.989520 +0100s

XNYS

01081463201TRLO1

100

72.62

20240705 14:45:59.667945 +0100s

XNYS

01081365177TRLO1

100

72.62

20240705 14:46:12.564634 +0100s

XNYS

01081365712TRLO1

100

72.62

20240705 15:02:04.264844 +0100s

XNYS

01081380659TRLO1

20

72.62

20240705 15:14:05.765733 +0100s

XNYS

01081392486TRLO1

100

72.62

20240705 16:32:19.189218 +0100s

XNYS

01081454827TRLO1

100

72.62

20240705 16:32:32.169868 +0100s

XNYS

01081454947TRLO1

100

72.62

20240705 16:42:45.441216 +0100s

XNYS

01081462316TRLO1

100

72.62

20240705 16:43:30.635692 +0100s

XNYS

01081462613TRLO1

100

72.61

20240705 14:46:30.217704 +0100s

XNYS

01081365986TRLO1

100

72.61

20240705 15:03:01.138079 +0100s

XNYS

01081381586TRLO1

95

72.61

20240705 15:13:26.223016 +0100s

XNYS

01081391980TRLO1

80

72.61

20240705 15:14:07.422323 +0100s

XNYS

01081392513TRLO1

100

72.61

20240705 15:49:16.549304 +0100s

XNYS

01081421618TRLO1

100

72.61

20240705 16:03:44.725314 +0100s

XNYS

01081434160TRLO1

100

72.61

20240705 16:05:17.355987 +0100s

XNYS

01081434968TRLO1

100

72.6

20240705 14:46:02.416323 +0100s

XNYS

01081365274TRLO1

100

72.6

20240705 14:46:51.920099 +0100s

XNYS

01081366325TRLO1

100

72.6

20240705 14:59:14.069544 +0100s

XNYS

01081377851TRLO1

100

72.6

20240705 15:00:01.169956 +0100s

XNYS

01081378567TRLO1

100

72.6

20240705 15:03:08.215764 +0100s

XNYS

01081381738TRLO1

100

72.6

20240705 15:13:09.334983 +0100s

XNYS

01081391732TRLO1

53

72.6

20240705 15:51:05.563638 +0100s

XNYS

01081423154TRLO1

96

72.6

20240705 15:57:23.520034 +0100s

XNYS

01081428629TRLO1

100

72.6

20240705 16:02:17.162375 +0100s

XNYS

01081433426TRLO1

100

72.6

20240705 16:41:35.541440 +0100s

XNYS

01081461945TRLO1

100

72.59

20240705 14:54:03.460652 +0100s

XNYS

01081373580TRLO1

100

72.59

20240705 15:00:01.691921 +0100s

XNYS

01081378614TRLO1

35

72.59

20240705 15:48:21.471695 +0100s

XNYS

01081420867TRLO1

100

72.59

20240705 15:52:23.516246 +0100s

XNYS

01081424420TRLO1

4

72.59

20240705 15:57:43.567252 +0100s

XNYS

01081428921TRLO1

100

72.59

20240705 16:04:34.109089 +0100s

XNYS

01081434602TRLO1

100

72.59

20240705 16:39:44.828069 +0100s

XNYS

01081461265TRLO1

100

72.58

20240705 14:46:56.222182 +0100s

XNYS

01081366386TRLO1

100

72.58

20240705 15:14:16.270857 +0100s

XNYS

01081392654TRLO1

100

72.58

20240705 15:47:17.938947 +0100s

XNYS

01081420063TRLO1

4

72.58

20240705 15:47:51.678794 +0100s

XNYS

01081420474TRLO1

61

72.58

20240705 15:47:55.488456 +0100s

XNYS

01081420516TRLO1

100

72.58

20240705 15:49:30.941142 +0100s

XNYS

01081422022TRLO1

47

72.58

20240705 15:51:01.674988 +0100s

XNYS

01081423105TRLO1

100

72.58

20240705 15:52:51.057499 +0100s

XNYS

01081424734TRLO1

100

72.58

20240705 15:53:16.238865 +0100s

XNYS

01081425141TRLO1

99

72.58

20240705 16:02:55.515260 +0100s

XNYS

01081433722TRLO1

100

72.57

20240705 14:55:01.732541 +0100s

XNYS

01081374330TRLO1

200

72.57

20240705 15:28:13.197997 +0100s

XNYS

01081403594TRLO1

100

72.57

20240705 15:47:20.188339 +0100s

XNYS

01081420102TRLO1

100

72.57

20240705 15:48:25.490301 +0100s

XNYS

01081420915TRLO1

100

72.57

20240705 15:48:43.498021 +0100s

XNYS

01081421171TRLO1

100

72.57

20240705 15:53:43.750190 +0100s

XNYS

01081425455TRLO1

100

72.57

20240705 15:54:10.758532 +0100s

XNYS

01081425764TRLO1

100

72.57

20240705 15:59:02.510881 +0100s

XNYS

01081430107TRLO1

100

72.57

20240705 16:03:59.439927 +0100s

XNYS

01081434298TRLO1

100

72.57

20240705 16:40:57.942840 +0100s

XNYS

01081461783TRLO1

100

72.56

20240705 14:47:21.434135 +0100s

XNYS

01081367171TRLO1

100

72.56

20240705 15:01:13.281365 +0100s

XNYS

01081379900TRLO1

100

72.56

20240705 15:03:34.917659 +0100s

XNYS

01081382207TRLO1

100

72.56

20240705 15:28:13.481686 +0100s

XNYS

01081403600TRLO1

100

72.56

20240705 15:46:55.015848 +0100s

XNYS

01081419710TRLO1

100

72.56

20240705 15:48:28.160666 +0100s

XNYS

01081420996TRLO1

100

72.56

20240705 15:48:46.359396 +0100s

XNYS

01081421213TRLO1

100

72.56

20240705 15:48:52.788838 +0100s

XNYS

01081421259TRLO1

100

72.56

20240705 15:50:02.152713 +0100s

XNYS

01081422378TRLO1

100

72.56

20240705 15:58:11.575346 +0100s

XNYS

01081429328TRLO1

100

72.56

20240705 15:58:39.115760 +0100s

XNYS

01081429767TRLO1

100

72.56

20240705 16:40:14.283243 +0100s

XNYS

01081461536TRLO1

100

72.55

20240705 14:53:49.105502 +0100s

XNYS

01081373376TRLO1

100

72.55

20240705 14:53:58.509741 +0100s

XNYS

01081373460TRLO1

100

72.55

20240705 14:54:11.481266 +0100s

XNYS

01081373703TRLO1

100

72.55

20240705 14:54:47.022411 +0100s

XNYS

01081374086TRLO1

100

72.55

20240705 14:55:20.773975 +0100s

XNYS

01081374615TRLO1

100

72.55

20240705 15:21:55.848589 +0100s

XNYS

01081398687TRLO1

4

72.55

20240705 15:44:58.288376 +0100s

XNYS

01081418006TRLO1

6

72.55

20240705 15:45:10.449673 +0100s

XNYS

01081418215TRLO1

90

72.55

20240705 15:45:19.894667 +0100s

XNYS

01081418315TRLO1

1

72.55

20240705 16:03:20.011171 +0100s

XNYS

01081433975TRLO1

100

72.54

20240705 14:47:23.880965 +0100s

XNYS

01081367205TRLO1

100

72.54

20240705 14:54:14.310891 +0100s

XNYS

01081373768TRLO1

100

72.54

20240705 15:02:21.731517 +0100s

XNYS

01081380935TRLO1

100

72.54

20240705 15:22:08.396055 +0100s

XNYS

01081398822TRLO1

7

72.54

20240705 15:59:37.230060 +0100s

XNYS

01081431012TRLO1

100

72.53

20240705 14:47:03.151448 +0100s

XNYS

01081366821TRLO1

100

72.53

20240705 14:47:31.121766 +0100s

XNYS

01081367274TRLO1

143

72.53

20240705 14:47:34.123109 +0100s

XNYS

01081367322TRLO1

57

72.53

20240705 14:47:36.554680 +0100s

XNYS

01081367392TRLO1

40

72.53

20240705 14:54:21.028597 +0100s

XNYS

01081373837TRLO1

60

72.53

20240705 14:54:41.077352 +0100s

XNYS

01081374022TRLO1

10

72.53

20240705 14:55:39.203074 +0100s

XNYS

01081374852TRLO1

10

72.53

20240705 14:55:49.574433 +0100s

XNYS

01081374969TRLO1

80

72.53

20240705 14:56:02.933555 +0100s

XNYS

01081375245TRLO1

100

72.53

20240705 14:56:27.878339 +0100s

XNYS

01081375580TRLO1

100

72.53

20240705 14:58:44.145418 +0100s

XNYS

01081377509TRLO1

100

72.53

20240705 15:00:41.953858 +0100s

XNYS

01081379319TRLO1

100

72.53

20240705 15:12:24.913638 +0100s

XNYS

01081391184TRLO1

100

72.53

20240705 15:14:46.273856 +0100s

XNYS

01081392991TRLO1

100

72.53

20240705 15:23:10.784104 +0100s

XNYS

01081399697TRLO1

100

72.53

20240705 15:33:44.862269 +0100s

XNYS

01081408935TRLO1

100

72.53

20240705 15:43:30.850327 +0100s

XNYS

01081417003TRLO1

93

72.53

20240705 16:00:08.390522 +0100s

XNYS

01081432018TRLO1

100

72.53

20240705 16:01:43.529317 +0100s

XNYS

01081433004TRLO1

100

72.52

20240705 15:00:50.640694 +0100s

XNYS

01081379435TRLO1

100

72.52

20240705 15:16:25.250112 +0100s

XNYS

01081394448TRLO1

42

72.52

20240705 15:43:50.771980 +0100s

XNYS

01081417236TRLO1

100

72.52

20240705 16:00:26.327484 +0100s

XNYS

01081432206TRLO1

100

72.52

20240705 16:00:52.835830 +0100s

XNYS

01081432463TRLO1

100

72.51

20240705 14:47:40.132641 +0100s

XNYS

01081367462TRLO1

100

72.51

20240705 14:53:46.996882 +0100s

XNYS

01081373328TRLO1

100

72.51

20240705 14:56:05.105929 +0100s

XNYS

01081375300TRLO1

100

72.51

20240705 14:58:36.826018 +0100s

XNYS

01081377431TRLO1

100

72.51

20240705 15:15:05.397430 +0100s

XNYS

01081393184TRLO1

100

72.51

20240705 15:15:48.525771 +0100s

XNYS

01081393904TRLO1

99

72.51

20240705 15:23:40.315577 +0100s

XNYS

01081400013TRLO1

89

72.51

20240705 15:26:54.122162 +0100s

XNYS

01081402684TRLO1

11

72.51

20240705 15:26:59.235537 +0100s

XNYS

01081402746TRLO1

100

72.51

20240705 15:32:34.003813 +0100s

XNYS

01081407984TRLO1

100

72.51

20240705 15:32:56.311132 +0100s

XNYS

01081408206TRLO1

1

72.51

20240705 15:36:30.759985 +0100s

XNYS

01081411244TRLO1

100

72.51

20240705 15:36:37.950434 +0100s

XNYS

01081411377TRLO1

200

72.51

20240705 15:42:38.031195 +0100s

XNYS

01081416265TRLO1

58

72.51

20240705 15:44:20.611704 +0100s

XNYS

01081417557TRLO1

100

72.5

20240705 14:47:50.116494 +0100s

XNYS

01081367665TRLO1

100

72.5

20240705 15:05:52.647025 +0100s

XNYS

01081384397TRLO1

98

72.5

20240705 15:25:57.628017 +0100s

XNYS

01081401888TRLO1

2

72.5

20240705 15:26:15.189435 +0100s

XNYS

01081402091TRLO1

100

72.5

20240705 15:28:34.418930 +0100s

XNYS

01081403846TRLO1

100

72.5

20240705 15:32:46.914173 +0100s

XNYS

01081408106TRLO1

100

72.5

20240705 15:34:10.043036 +0100s

XNYS

01081409227TRLO1

100

72.5

20240705 15:35:50.439392 +0100s

XNYS

01081410604TRLO1

100

72.5

20240705 15:37:54.320447 +0100s

XNYS

01081412349TRLO1

100

72.5

20240705 16:01:15.666514 +0100s

XNYS

01081432737TRLO1

100

72.49

20240705 14:56:47.343915 +0100s

XNYS

01081375856TRLO1

100

72.49

20240705 15:05:04.257696 +0100s

XNYS

01081383405TRLO1

100

72.49

20240705 15:21:25.442471 +0100s

XNYS

01081398303TRLO1

1

72.49

20240705 15:23:54.949576 +0100s

XNYS

01081400165TRLO1

99

72.49

20240705 15:36:03.294313 +0100s

XNYS

01081410831TRLO1

100

72.49

20240705 15:36:55.922608 +0100s

XNYS

01081411657TRLO1

100

72.49

20240705 15:38:54.971237 +0100s

XNYS

01081413203TRLO1

100

72.48

20240705 14:57:52.248363 +0100s

XNYS

01081376596TRLO1

100

72.48

20240705 15:05:38.229129 +0100s

XNYS

01081384152TRLO1

100

72.48

20240705 15:06:18.134092 +0100s

XNYS

01081385154TRLO1

100

72.48

20240705 15:16:41.300721 +0100s

XNYS

01081394597TRLO1

100

72.48

20240705 15:21:13.363651 +0100s

XNYS

01081398084TRLO1

10

72.48

20240705 15:24:13.859919 +0100s

XNYS

01081400475TRLO1

90

72.48

20240705 15:24:20.980070 +0100s

XNYS

01081400584TRLO1

54

72.48

20240705 15:25:09.510958 +0100s

XNYS

01081401251TRLO1

46

72.48

20240705 15:25:23.521360 +0100s

XNYS

01081401418TRLO1

100

72.48

20240705 15:25:31.107029 +0100s

XNYS

01081401541TRLO1

100

72.48

20240705 15:28:56.874776 +0100s

XNYS

01081404243TRLO1

100

72.48

20240705 15:31:00.167259 +0100s

XNYS

01081406550TRLO1

68

72.48

20240705 15:34:28.414221 +0100s

XNYS

01081409481TRLO1

10

72.48

20240705 15:34:35.235839 +0100s

XNYS

01081409596TRLO1

22

72.48

20240705 15:34:52.146757 +0100s

XNYS

01081409740TRLO1

100

72.48

20240705 15:38:29.954349 +0100s

XNYS

01081412851TRLO1

100

72.47

20240705 15:25:08.359857 +0100s

XNYS

01081401201TRLO1

100

72.47

20240705 15:35:08.164281 +0100s

XNYS

01081410022TRLO1

49

72.47

20240705 15:37:26.870844 +0100s

XNYS

01081412080TRLO1

51

72.47

20240705 15:37:33.218427 +0100s

XNYS

01081412166TRLO1

100

72.47

20240705 15:39:21.088374 +0100s

XNYS

01081413886TRLO1

56

72.47

20240705 15:39:50.418973 +0100s

XNYS

01081414238TRLO1

100

72.47

20240705 15:41:43.710760 +0100s

XNYS

01081415612TRLO1

100

72.46

20240705 14:48:27.740912 +0100s

XNYS

01081368178TRLO1

100

72.46

20240705 14:57:58.284848 +0100s

XNYS

01081376649TRLO1

100

72.46

20240705 15:03:58.311292 +0100s

XNYS

01081382486TRLO1

100

72.46

20240705 15:09:49.577376 +0100s

XNYS

01081388667TRLO1

100

72.46

20240705 15:19:04.054691 +0100s

XNYS

01081396499TRLO1

100

72.46

20240705 15:20:26.056242 +0100s

XNYS

01081397484TRLO1

100

72.46

20240705 15:24:35.244281 +0100s

XNYS

01081400751TRLO1

100

72.46

20240705 15:29:41.367388 +0100s

XNYS

01081404919TRLO1

44

72.46

20240705 15:40:00.793948 +0100s

XNYS

01081414368TRLO1

100

72.45

20240705 14:48:01.618590 +0100s

XNYS

01081367843TRLO1

100

72.45

20240705 14:48:38.553596 +0100s

XNYS

01081368324TRLO1

2

72.45

20240705 14:51:20.693902 +0100s

XNYS

01081371104TRLO1

100

72.45

20240705 14:53:17.979431 +0100s

XNYS

01081372842TRLO1

45

72.45

20240705 15:05:13.233569 +0100s

XNYS

01081383506TRLO1

55

72.45

20240705 15:05:15.372911 +0100s

XNYS

01081383558TRLO1

91

72.45

20240705 15:16:57.289750 +0100s

XNYS

01081394786TRLO1

9

72.45

20240705 15:17:27.475344 +0100s

XNYS

01081395260TRLO1

100

72.45

20240705 15:19:36.866565 +0100s

XNYS

01081396820TRLO1

100

72.45

20240705 15:30:01.872115 +0100s

XNYS

01081405321TRLO1

100

72.44

20240705 14:48:29.125675 +0100s

XNYS

01081368191TRLO1

100

72.44

20240705 14:57:33.110198 +0100s

XNYS

01081376395TRLO1

100

72.44

20240705 15:05:20.888627 +0100s

XNYS

01081383629TRLO1

100

72.44

20240705 15:31:27.094417 +0100s

XNYS

01081407148TRLO1

98

72.43

20240705 14:51:30.143119 +0100s

XNYS

01081371185TRLO1

100

72.43

20240705 15:17:29.312809 +0100s

XNYS

01081395286TRLO1

100

72.43

20240705 15:18:07.436508 +0100s

XNYS

01081395745TRLO1

100

72.43

20240705 15:18:25.955840 +0100s

XNYS

01081396107TRLO1

100

72.43

20240705 15:19:56.458411 +0100s

XNYS

01081397023TRLO1

100

72.42

20240705 14:52:53.904014 +0100s

XNYS

01081372422TRLO1

100

72.42

20240705 15:08:08.939101 +0100s

XNYS

01081386988TRLO1

100

72.42

20240705 15:11:38.341830 +0100s

XNYS

01081390492TRLO1

100

72.42

20240705 15:11:47.075470 +0100s

XNYS

01081390631TRLO1

48

72.42

20240705 15:40:22.067296 +0100s

XNYS

01081414646TRLO1

52

72.42

20240705 15:40:34.202503 +0100s

XNYS

01081414800TRLO1

100

72.41

20240705 14:50:06.137164 +0100s

XNYS

01081369785TRLO1

100

72.41

20240705 14:51:02.119670 +0100s

XNYS

01081370798TRLO1

59

72.41

20240705 15:11:56.594451 +0100s

XNYS

01081390824TRLO1

100

72.4

20240705 14:49:44.833766 +0100s

XNYS

01081369521TRLO1

100

72.4

20240705 14:51:05.617237 +0100s

XNYS

01081370869TRLO1

100

72.4

20240705 14:51:38.143583 +0100s

XNYS

01081371355TRLO1

100

72.4

20240705 15:07:22.369158 +0100s

XNYS

01081386264TRLO1

100

72.4

20240705 15:10:03.990931 +0100s

XNYS

01081389002TRLO1

100

72.4

20240705 15:11:11.105395 +0100s

XNYS

01081390125TRLO1

41

72.4

20240705 15:11:57.248607 +0100s

XNYS

01081390831TRLO1

100

72.39

20240705 15:06:59.503387 +0100s

XNYS

01081385959TRLO1

97

72.39

20240705 15:09:10.213236 +0100s

XNYS

01081388061TRLO1

100

72.39

20240705 15:30:39.860407 +0100s

XNYS

01081406126TRLO1

100

72.38

20240705 14:49:25.146637 +0100s

XNYS

01081369127TRLO1

100

72.38

20240705 14:52:10.143197 +0100s

XNYS

01081371760TRLO1

100

72.38

20240705 15:07:47.540057 +0100s

XNYS

01081386714TRLO1

100

72.38

20240705 15:10:20.547235 +0100s

XNYS

01081389406TRLO1

3

72.37

20240705 15:08:48.019263 +0100s

XNYS

01081387632TRLO1

100

72.36

20240705 14:51:46.146051 +0100s

XNYS

01081371426TRLO1

100

72.36

20240705 15:11:01.953042 +0100s

XNYS

01081389958TRLO1

100

72.35

20240705 14:52:17.879443 +0100s

XNYS

01081371893TRLO1

2

72.34

20240705 14:52:20.631533 +0100s

XNYS

01081371929TRLO1

98

72.34

20240705 14:52:35.957419 +0100s

XNYS

01081372208TRLO1

 

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
 
 
POSQKFBKFBKKDOK
Crh (LSE:CRH)
Historical Stock Chart
From Oct 2024 to Nov 2024 Click Here for more Crh Charts.
Crh (LSE:CRH)
Historical Stock Chart
From Nov 2023 to Nov 2024 Click Here for more Crh Charts.