REG - CRH PLC - Transaction in Own Shares
30/04/2024 09:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240430:nRSd5815Ma&default-theme=true
RNS Number : 5815M CRH PLC 30 April 2024
30(th) April 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 29(th) April 2024 it acquired the following
number of its ordinary shares (the "ordinary shares") in the United States
through CRH's broker Barclays Capital. 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
75, 502 $79.1060 $79.77 $78.66 See attached schedule
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300,000,000 in the period to 9(th) May 2024 following its announcement on
29(th) February 2024 and were effected by CRH's broker as part of the
Programme announced on 29(th) February 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 686,601,946 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,195,225 of its ordinary shares in
treasury, which represents 5.660% 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 29(th) April 2024 by Barclays Capital
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: Barclays Capital Inc
US Broker code (CRD#): 0229
Time Zone: EST
Currency USD
Date of Transactions: 29(th) April 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $79.1060 75,502
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 79.62 09:30:34 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270000100001
100 79.59 09:30:48 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270000200002
100 79.64 09:31:13 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270000300003
100 79.65 09:31:35 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270000400004
100 79.69 09:32:02 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270000500005
100 79.75 09:32:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270000600006
100 79.77 09:32:44 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270000700007
100 79.72 09:33:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270000800008
100 79.7 09:33:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270000900009
100 79.65 09:33:48 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270001000010
100 79.64 09:34:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270001100011
100 79.64 09:34:41 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270001200012
1 79.55 09:35:03 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270001300013
99 79.55 09:35:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270001400014
100 79.48 09:35:18 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270001500015
100 79.41 09:35:42 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270001600016
10 79.3 09:36:28 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270001700017
89 79.3 09:36:29 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270001800018
1 79.3 09:36:35 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270001900019
100 79.36 09:36:41 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270002000020
100 79.35 09:36:55 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270002100021
100 79.34 09:37:21 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270002200022
100 79.2 09:38:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270002300023
100 79.2 09:38:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270002400024
100 79.17 09:38:48 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270002500025
100 79.14 09:39:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270002600026
100 79.18 09:39:28 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270002700027
100 79.05 09:40:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270002800028
100 79.04 09:41:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270002900029
100 79.05 09:41:26 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270003000030
100 78.98 09:42:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270003100031
100 78.87 09:42:46 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270003200032
100 78.775 09:43:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270003300033
100 78.87 09:44:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270003400034
100 78.88 09:44:46 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270003500035
100 78.95 09:45:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270003600036
100 78.95 09:46:12 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270003700037
100 79.03 09:46:49 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270003800038
100 79.07 09:47:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270003900039
40 79.09 09:48:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270004000040
60 79.09 09:48:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270004100041
15 79.18 09:48:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270004200042
85 79.18 09:48:47 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270004300043
100 79.25 09:49:23 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270004400044
100 79.16 09:49:59 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270004500045
100 79.14 09:50:50 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270004600046
1 79.07 09:51:23 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270004700047
99 79.07 09:51:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270004800048
100 79.06 09:52:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270004900049
100 79.07 09:52:55 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270005000050
100 78.85 09:53:31 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270005100051
100 78.95 09:54:21 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270005200052
100 78.94 09:54:53 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270005300053
24 79.02 09:55:37 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270005400054
76 79.06 09:56:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270005500055
100 79.06 09:56:26 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270005600056
100 79.02 09:57:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270005700057
100 79.05 09:58:02 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270005800058
100 79.04 09:58:45 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270005900059
100 79.04 09:59:18 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270006000060
100 78.91 10:00:00 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270006100061
100 79.08 10:00:47 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270006200062
100 79.11 10:01:33 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270006300063
100 79.11 10:01:50 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270006400064
100 79.1 10:02:31 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270006500065
100 79.14 10:03:15 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270006600066
100 79.14 10:03:56 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270006700067
100 79.14 10:04:18 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270006800068
100 79.19 10:05:20 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270006900069
100 79.17 10:05:42 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270007000070
100 79.19 10:06:32 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270007100071
100 79.21 10:07:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270007200072
100 79.22 10:07:40 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270007300073
100 79.24 10:08:30 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270007400074
100 79.23 10:09:08 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270007500075
100 79.25 10:09:46 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270007600076
100 79.27 10:10:44 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270007700077
100 79.26 10:11:20 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270007800078
100 79.23 10:12:00 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270007900079
200 79.38 10:14:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270008000080
100 79.38 10:14:12 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270008100081
100 79.4 10:14:59 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270008200082
100 79.41 10:15:51 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270008300083
100 79.39 10:16:35 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270008400084
100 79.42 10:17:11 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270008500085
100 79.38 10:17:57 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270008600086
100 79.31 10:18:50 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270008700087
100 79.28 10:19:33 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270008800088
100 79.33 10:20:18 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270008900089
100 79.29 10:21:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270009000090
100 79.23 10:21:59 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270009100091
100 79.19 10:22:43 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270009200092
100 79.21 10:23:28 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270009300093
100 79.19 10:24:22 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270009400094
100 79.21 10:25:08 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270009500095
100 79.24 10:26:00 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270009600096
100 79.29 10:26:42 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270009700097
100 79.29 10:27:32 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270009800098
100 79.44 10:28:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270009900099
100 79.385 10:29:11 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270010000100
100 79.4 10:30:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270010100101
100 79.37 10:30:48 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270010200102
100 79.37 10:31:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270010300103
50 79.33 10:32:22 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270010400104
50 79.33 10:32:22 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270010500105
100 79.385 10:33:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270010600106
100 79.35 10:34:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270010700107
100 79.39 10:35:03 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270010800108
100 79.3 10:35:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270010900109
100 79.245 10:36:28 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270011000110
100 79.25 10:37:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270011100111
100 79.23 10:38:06 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270011200112
100 79.24 10:38:55 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270011300113
100 79.22 10:39:47 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270011400114
100 79.27 10:40:43 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270011500115
100 79.29 10:41:34 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270011600116
100 79.22 10:42:19 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270011700117
100 79.23 10:43:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270011800118
100 79.28 10:44:27 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270011900119
65 79.28 10:44:56 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270012000120
35 79.28 10:45:10 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270012100121
100 79.25 10:46:11 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270012200122
100 79.29 10:47:20 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270012300123
100 79.29 10:47:29 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270012400124
100 79.29 10:48:29 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270012500125
1 79.29 10:49:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270012600126
99 79.3 10:49:11 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270012700127
100 79.28 10:50:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270012800128
100 79.35 10:50:58 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270012900129
100 79.34 10:52:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270013000130
100 79.34 10:52:41 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270013100131
100 79.31 10:53:29 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270013200132
100 79.31 10:54:33 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270013300133
84 79.31 10:55:12 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270013400134
16 79.3 10:55:18 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270013500135
34 79.29 10:56:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270013600136
66 79.36 10:56:33 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270013700137
100 79.35 10:57:08 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270013800138
100 79.45 10:58:44 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270013900139
100 79.45 10:58:46 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270014000140
100 79.42 10:59:54 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270014100141
100 79.42 11:00:52 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270014200142
100 79.4 11:01:30 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270014300143
100 79.37 11:02:22 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270014400144
100 79.37 11:03:25 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270014500145
100 79.43 11:05:13 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270014600146
100 79.42 11:05:15 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270014700147
100 79.35 11:06:13 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270014800148
100 79.3 11:07:08 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270014900149
100 79.32 11:08:10 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270015000150
100 79.3 11:09:17 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270015100151
64 79.39 11:10:06 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270015200152
36 79.39 11:10:06 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270015300153
100 79.37 11:11:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270015400154
100 79.37 11:12:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270015500155
100 79.38 11:13:27 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270015600156
100 79.41 11:14:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270015700157
100 79.42 11:15:02 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270015800158
100 79.41 11:15:58 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270015900159
100 79.51 11:17:13 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270016000160
100 79.41 11:17:59 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270016100161
100 79.39 11:18:54 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270016200162
100 79.38 11:19:55 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270016300163
78 79.38 11:21:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270016400164
22 79.38 11:21:06 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270016500165
100 79.4 11:21:51 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270016600166
100 79.44 11:22:52 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270016700167
100 79.385 11:23:56 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270016800168
33 79.47 11:25:12 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270016900169
67 79.48 11:25:33 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270017000170
100 79.47 11:25:56 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270017100171
100 79.46 11:27:00 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270017200172
100 79.48 11:27:53 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270017300173
100 79.44 11:28:51 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270017400174
100 79.41 11:29:56 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270017500175
100 79.39 11:30:51 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270017600176
100 79.35 11:31:55 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270017700177
100 79.35 11:32:40 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270017800178
100 79.36 11:33:36 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270017900179
100 79.39 11:34:31 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270018000180
100 79.4 11:35:35 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270018100181
100 79.38 11:36:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270018200182
74 79.37 11:37:39 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270018300183
26 79.37 11:37:39 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270018400184
100 79.41 11:38:57 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270018500185
100 79.45 11:39:46 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270018600186
100 79.395 11:40:51 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270018700187
7 79.4 11:42:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270018800188
93 79.41 11:43:21 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270018900189
30 79.41 11:43:21 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270019000190
70 79.45 11:44:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270019100191
100 79.45 11:44:10 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270019200192
100 79.42 11:45:08 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270019300193
100 79.38 11:46:08 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270019400194
100 79.39 11:47:27 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270019500195
100 79.33 11:48:27 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270019600196
100 79.33 11:49:48 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270019700197
100 79.42 11:51:36 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270019800198
100 79.4 11:51:45 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270019900199
100 79.41 11:52:54 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270020000200
29 79.36 11:53:59 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270020100201
71 79.37 11:54:20 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270020200202
100 79.35 11:55:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270020300203
37 79.37 11:56:16 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270020400204
63 79.37 11:56:16 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270020500205
100 79.4 11:57:21 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270020600206
100 79.35 11:58:27 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270020700207
100 79.34 11:59:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270020800208
100 79.22 12:00:56 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270020900209
100 79.32 12:02:53 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270021000210
100 79.33 12:02:56 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270021100211
100 79.31 12:04:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270021200212
100 79.32 12:05:20 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270021300213
100 79.32 12:06:36 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270021400214
100 79.29 12:07:22 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270021500215
90 79.29 12:09:03 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270021600216
10 79.29 12:09:11 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270021700217
100 79.27 12:09:50 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270021800218
6 79.26 12:11:54 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270021900219
94 79.28 12:12:32 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270022000220
100 79.28 12:12:41 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270022100221
100 79.31 12:13:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270022200222
100 79.31 12:14:57 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270022300223
100 79.3 12:15:37 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270022400224
100 79.28 12:16:49 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270022500225
100 79.28 12:18:18 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270022600226
100 79.25 12:19:13 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270022700227
100 79.28 12:21:00 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270022800228
100 79.28 12:21:40 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270022900229
100 79.28 12:22:49 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270023000230
100 79.28 12:23:51 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270023100231
100 79.23 12:25:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270023200232
100 79.23 12:26:41 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270023300233
100 79.22 12:27:32 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270023400234
100 79.2 12:29:10 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270023500235
92 79.19 12:29:10 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006CF87
3 79.19 12:29:16 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006D07A
26 79.19 12:29:16 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006D07B
100 79.19 12:29:30 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006D274
279 79.19 12:29:30 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006D275
75 79.19 12:29:30 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006D277
50 79.19 12:29:30 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006D278
100 79.21 12:30:25 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270023600236
133 79.19 12:30:48 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006DF7E
242 79.19 12:30:48 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006DF7F
1 79.19 12:30:48 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006DF81
100 79.19 12:30:55 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006E07D
100 79.19 12:31:12 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006E378
100 79.2 12:31:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270023700237
299 79.19 12:31:57 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006EA82
100 79.19 12:31:57 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006EA84
26 79.19 12:31:57 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006EA85
150 79.19 12:31:57 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006EA86
200 79.19 12:31:57 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006EA87
24 79.19 12:31:57 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006EA89
200 79.19 12:31:57 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006EA8A
300 79.19 12:31:57 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006EA8B
299 79.19 12:31:57 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006EA8D
187 79.19 12:31:57 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000006EA8E
4 79.2 12:32:16 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270023800238
96 79.21 12:35:03 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270023900239
100 79.21 12:35:03 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270024000240
100 79.21 12:35:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270024100241
5 79.19 12:35:37 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F0000000000070DB5
1 79.19 12:35:37 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F0000000000070DB6
8 79.19 12:35:37 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F0000000000070DB7
92 79.19 12:35:37 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F0000000000070DB8
40 79.19 12:35:55 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F00000000000710EC
100 79.19 12:36:26 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007158B
100 79.19 12:36:26 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007158C
168 79.19 12:36:26 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007158D
100 79.19 12:36:26 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007158F
150 79.19 12:36:26 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F0000000000071590
250 79.19 12:36:26 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F0000000000071591
219 79.19 12:36:26 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F0000000000071592
50 79.19 12:36:26 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F0000000000071594
100 79.19 12:36:27 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270024200242
100 79.2 12:36:59 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270024300243
330 79.19 12:37:54 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F0000000000072317
120 79.19 12:37:54 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F0000000000072318
101 79.19 12:37:54 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007231A
180 79.19 12:37:54 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007231B
87 79.2 12:37:55 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270024400244
13 79.2 12:37:55 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270024500245
100 79.04 12:39:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270024600246
100 79.08 12:40:55 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270024700247
100 79.05 12:41:36 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270024800248
100 79.03 12:42:49 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270024900249
8 79.08 12:44:22 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270025000250
92 79.1 12:44:47 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270025100251
100 79.09 12:45:48 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270025200252
100 79.09 12:46:57 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270025300253
100 79.08 12:47:59 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270025400254
100 79.07 12:49:20 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270025500255
100 79.09 12:51:08 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270025600256
100 79.08 12:52:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270025700257
375 79.06 12:52:13 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007AD76
225 79.06 12:52:13 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007AD77
54 79.06 12:52:13 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007AD79
425 79.06 12:52:13 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007AD7A
121 79.06 12:52:13 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007AD7B
304 79.06 12:52:13 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007AD7C
20 79.06 12:52:13 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007AD7E
1 79.06 12:52:13 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007AD7F
121 79.06 12:52:13 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007AD80
122 79.06 12:53:15 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B778
336 79.06 12:53:15 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B779
122 79.06 12:53:15 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B77A
181 79.06 12:53:15 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B77C
26 79.06 12:53:15 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B77D
310 79.06 12:53:15 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B77E
83 79.06 12:53:15 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B780
67 79.06 12:53:15 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B781
100 79.06 12:53:15 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B782
100 79.07 12:53:16 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270025800258
332 79.06 12:53:26 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B911
1 79.06 12:53:26 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B912
100 79.06 12:53:26 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B913
101 79.06 12:53:26 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B915
100 79.06 12:53:26 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B916
100 79.06 12:53:32 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007B9DE
299 79.06 12:54:05 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007BF16
600 79.06 12:54:34 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007C357
26 79.06 12:54:34 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007C359
574 79.06 12:54:34 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007C35A
600 79.06 12:54:34 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007C35C
18 79.06 12:54:34 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007C35E
156 79.06 12:54:34 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F000000000007C35F
100 79.06 12:54:35 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270025900259
100 79 12:55:51 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270026000260
100 78.99 12:57:29 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270026100261
43 78.99 12:58:10 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270026200262
39 78.99 12:58:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270026300263
18 79 12:58:36 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270026400264
100 78.93 12:59:21 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270026500265
100 78.94 13:00:51 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270026600266
100 78.91 13:02:16 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270026700267
100 78.98 13:04:06 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270026800268
100 78.98 13:04:15 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270026900269
95 78.98 13:05:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270027000270
105 78.99 13:06:40 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270027100271
64 78.92 13:08:16 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270027200272
7 78.93 13:09:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270027300273
13 78.93 13:09:06 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270027400274
16 78.93 13:09:29 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270027500275
100 78.95 13:13:06 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270027600276
100 78.98 13:13:56 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270027700277
100 79.03 13:17:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270027800278
100 79.03 13:17:15 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270027900279
200 79.03 13:17:17 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270028000280
100 79.03 13:17:19 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270028100281
100 79.03 13:17:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313168270028200282
2 79.11 13:22:13 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210000100001
98 79.14 13:23:03 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210000200002
300 79.14 13:23:28 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210000300003
100 79.14 13:23:30 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210000400004
200 79.13 13:23:32 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210000500005
100 79.13 13:23:33 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210000600006
100 79.13 13:23:35 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210000700007
200 79.14 13:24:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210000800008
200 79.18 13:25:42 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210000900009
70 79.17 13:25:42 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210001000010
130 79.17 13:26:03 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210001100011
200 79.21 13:26:45 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210001200012
400 79.22 13:27:58 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210001300013
100 79.22 13:27:59 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210001400014
100 79.21 13:28:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210001500015
100 79.2 13:29:00 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210001600016
100 79.16 13:29:40 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210001700017
100 79.16 13:29:59 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210001800018
100 79.15 13:30:32 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210001900019
100 79.13 13:31:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210002000020
100 79.13 13:31:45 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210002100021
100 79.13 13:31:51 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210002200022
1 79.14 13:32:32 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210002300023
199 79.24 13:33:36 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210002400024
100 79.24 13:33:36 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210002500025
100 79.27 13:34:02 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210002600026
200 79.34 13:35:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210002700027
100 79.34 13:35:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210002800028
100 79.29 13:35:44 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210002900029
100 79.27 13:36:11 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210003000030
100 79.25 13:37:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210003100031
100 79.26 13:38:06 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210003200032
100 79.26 13:38:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210003300033
100 79.26 13:38:13 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210003400034
200 79.27 13:40:11 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210003500035
200 79.28 13:40:27 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210003600036
100 79.29 13:40:47 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210003700037
100 79.25 13:41:15 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210003800038
100 79.22 13:42:12 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210003900039
100 79.21 13:42:16 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210004000040
100 79.21 13:42:47 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210004100041
100 79.21 13:43:32 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210004200042
100 79.21 13:43:42 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210004300043
100 79.19 13:44:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210004400044
100 79.2 13:44:49 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210004500045
100 79.18 13:45:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210004600046
200 79.18 13:46:46 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210004700047
100 79.18 13:46:46 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210004800048
100 79.16 13:47:16 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210004900049
1 79.15 13:48:19 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210005000050
36 79.21 13:48:54 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210005100051
263 79.22 13:48:58 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210005200052
100 79.2 13:49:30 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210005300053
200 79.23 13:50:53 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210005400054
100 79.23 13:50:54 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210005500055
200 79.24 13:52:20 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210005600056
200 79.27 13:53:06 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210005700057
100 79.26 13:53:23 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210005800058
200 79.24 13:54:35 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210005900059
100 79.24 13:54:50 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210006000060
100 79.19 13:55:18 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210006100061
100 79.19 13:55:50 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210006200062
100 79.19 13:56:21 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210006300063
100 79.19 13:56:50 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210006400064
127 79.18 13:57:51 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210006500065
73 79.18 13:57:58 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210006600066
100 79.16 13:58:41 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210006700067
100 79.15 13:59:02 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210006800068
100 79.14 13:59:16 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210006900069
100 79.14 14:00:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210007000070
100 79.14 14:00:15 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210007100071
100 79.15 14:01:41 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210007200072
100 79.13 14:01:56 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210007300073
100 79.13 14:02:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210007400074
9 79.14 14:02:49 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210007500075
91 79.14 14:03:12 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210007600076
100 79.16 14:03:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210007700077
100 79.17 14:04:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210007800078
100 79.17 14:04:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210007900079
100 79.17 14:04:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210008000080
6 79.17 14:04:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210008100081
94 79.19 14:05:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210008200082
82 79.19 14:05:59 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210008300083
118 79.19 14:06:13 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210008400084
100 79.18 14:06:22 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210008500085
200 79.14 14:07:23 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210008600086
100 79.14 14:07:44 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210008700087
100 79.14 14:07:51 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210008800088
15 79.12 14:08:26 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210008900089
85 79.12 14:08:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210009000090
100 79.11 14:08:48 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210009100091
100 79.09 14:09:15 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210009200092
100 79.1 14:10:03 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210009300093
1 79.1 14:10:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210009400094
99 79.1 14:10:48 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210009500095
100 79.1 14:10:53 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210009600096
100 79.07 14:11:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210009700097
100 79.07 14:11:42 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210009800098
100 79.15 14:13:30 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210009900099
200 79.17 14:15:37 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210010000100
300 79.17 14:15:54 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210010100101
200 79.18 14:16:22 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210010200102
200 79.17 14:16:57 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210010300103
100 79.14 14:17:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210010400104
200 79.13 14:18:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210010500105
100 79.13 14:18:17 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210010600106
100 79.13 14:18:55 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210010700107
200 79.11 14:20:06 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210010800108
100 79.11 14:20:29 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210010900109
100 79.1 14:20:42 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210011000110
100 79.11 14:21:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210011100111
29 79.12 14:22:36 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210011200112
271 79.12 14:22:50 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210011300113
100 79.11 14:23:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210011400114
100 79.1 14:23:43 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210011500115
1 79.1 14:25:12 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210011600116
299 79.11 14:26:28 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210011700117
300 79.09 14:27:31 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210011800118
200 79.07 14:27:32 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210011900119
200 79.06 14:28:20 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210012000120
100 79.05 14:29:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210012100121
100 79.04 14:29:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210012200122
100 79.04 14:30:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210012300123
100 79.03 14:30:15 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210012400124
100 79.01 14:31:08 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210012500125
100 79.01 14:32:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210012600126
100 78.99 14:32:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210012700127
100 78.98 14:32:12 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210012800128
100 78.97 14:32:13 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210012900129
100 78.97 14:32:54 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210013000130
100 78.97 14:33:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210013100131
100 78.97 14:34:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210013200132
200 78.97 14:34:28 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210013300133
100 78.96 14:35:16 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210013400134
100 78.95 14:35:30 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210013500135
100 78.93 14:35:55 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210013600136
100 78.93 14:36:19 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210013700137
100 78.92 14:36:44 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210013800138
100 78.92 14:38:12 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210013900139
100 78.9 14:38:32 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210014000140
100 78.88 14:38:32 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210014100141
100 78.88 14:38:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210014200142
12 78.88 14:39:03 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210014300143
88 78.88 14:39:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210014400144
100 78.86 14:39:35 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210014500145
100 78.85 14:40:02 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210014600146
79 78.86 14:40:29 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210014700147
21 78.86 14:40:39 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210014800148
100 78.84 14:40:54 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210014900149
100 78.84 14:41:36 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210015000150
7 78.82 14:41:55 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210015100151
93 78.82 14:41:58 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210015200152
97 78.89 14:42:58 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210015300153
3 78.91 14:43:56 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210015400154
100 78.91 14:45:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210015500155
100 78.9 14:45:21 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210015600156
100 78.89 14:45:21 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210015700157
100 78.89 14:46:10 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210015800158
200 78.89 14:47:57 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210015900159
300 78.96 14:50:44 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210016000160
200 78.94 14:50:44 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210016100161
200 78.94 14:51:08 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210016200162
200 78.93 14:52:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210016300163
100 78.92 14:52:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210016400164
100 78.92 14:52:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210016500165
100 78.92 14:52:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210016600166
100 78.9 14:52:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210016700167
100 78.9 14:52:06 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210016800168
100 78.9 14:53:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210016900169
100 78.89 14:53:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210017000170
100 78.88 14:53:25 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210017100171
100 78.89 14:54:57 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210017200172
16 78.93 14:56:10 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210017300173
53 78.97 14:57:16 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210017400174
31 78.97 14:57:45 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210017500175
100 78.96 14:57:46 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210017600176
43 78.96 14:58:02 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210017700177
47 78.96 14:58:30 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210017800178
10 78.96 14:58:54 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210017900179
200 78.96 15:00:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210018000180
100 78.95 15:00:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210018100181
29 78.94 15:00:02 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210018200182
71 78.94 15:00:03 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210018300183
100 78.89 15:00:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210018400184
100 78.89 15:00:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210018500185
100 78.86 15:00:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210018600186
100 78.89 15:00:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210018700187
100 78.89 15:00:12 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210018800188
100 78.9 15:00:17 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210018900189
100 78.89 15:00:17 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210019000190
200 78.88 15:00:30 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210019100191
100 78.89 15:00:44 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210019200192
100 78.84 15:01:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210019300193
100 78.84 15:01:35 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210019400194
100 78.82 15:01:44 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210019500195
100 78.79 15:02:11 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210019600196
100 78.75 15:02:32 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210019700197
100 78.76 15:02:58 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210019800198
100 78.72 15:03:21 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210019900199
600 78.7 15:03:22 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F00000000000D17B3
1000 78.7 15:03:22 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F00000000000D17B4
1700 78.7 15:03:22 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F00000000000D17B5
700 78.7 15:03:22 29/04/2024 XNYS PILA1CMAP1436000A6D0D9DEC0F00000000000D17B7
36 78.66 15:03:50 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210020000200
64 78.71 15:04:13 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210020100201
100 78.71 15:04:15 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210020200202
100 78.72 15:04:55 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210020300203
100 78.72 15:05:11 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210020400204
7 78.73 15:05:28 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210020500205
193 78.79 15:06:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210020600206
100 78.78 15:06:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210020700207
100 78.73 15:06:29 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210020800208
100 78.69 15:06:56 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210020900209
100 78.69 15:07:17 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210021000210
100 78.74 15:07:54 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210021100211
1 78.78 15:08:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210021200212
99 78.78 15:08:12 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210021300213
100 78.83 15:08:52 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210021400214
100 78.84 15:09:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210021500215
100 78.85 15:09:20 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210021600216
100 78.84 15:09:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210021700217
100 78.82 15:10:11 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210021800218
100 78.81 15:10:33 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210021900219
100 78.85 15:11:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210022000220
100 78.86 15:11:52 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210022100221
31 78.85 15:11:54 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210022200222
169 78.86 15:12:19 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210022300223
100 78.85 15:12:36 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210022400224
1 78.85 15:12:39 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210022500225
99 78.85 15:12:46 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210022600226
100 78.89 15:14:51 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210022700227
200 78.89 15:15:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210022800228
13 78.89 15:15:12 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210022900229
187 78.89 15:15:15 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210023000230
20 78.88 15:15:16 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210023100231
180 78.88 15:15:23 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210023200232
100 78.86 15:15:36 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210023300233
100 78.88 15:15:59 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210023400234
100 78.87 15:16:21 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210023500235
300 78.88 15:17:37 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210023600236
1 78.88 15:17:49 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210023700237
1 78.88 15:17:54 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210023800238
98 78.88 15:17:59 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210023900239
200 78.87 15:19:06 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210024000240
116 78.86 15:19:19 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210024100241
21 78.92 15:21:46 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210024200242
563 78.96 15:22:28 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210024300243
400 78.96 15:23:33 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210024400244
300 78.93 15:23:39 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210024500245
200 78.92 15:24:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210024600246
200 79 15:24:35 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210024700247
100 78.99 15:24:57 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210024800248
1 78.98 15:25:02 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210024900249
10 78.98 15:25:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210025000250
189 79 15:25:33 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210025100251
100 78.99 15:25:43 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210025200252
100 78.96 15:26:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210025300253
100 78.95 15:26:20 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210025400254
100 78.95 15:26:48 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210025500255
100 78.94 15:27:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210025600256
100 78.94 15:27:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210025700257
100 78.93 15:27:39 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210025800258
100 78.99 15:27:53 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210025900259
100 79.04 15:28:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210026000260
100 79.04 15:28:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210026100261
100 79.04 15:28:55 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210026200262
100 79.04 15:29:35 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210026300263
100 79.03 15:29:35 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210026400264
100 79.04 15:30:10 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210026500265
100 79.04 15:30:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210026600266
100 79.05 15:30:57 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210026700267
100 79.08 15:31:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210026800268
100 79.07 15:31:24 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210026900269
100 79.06 15:31:29 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210027000270
100 79.06 15:31:31 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210027100271
1 79.02 15:31:49 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210027200272
6 79.02 15:31:57 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210027300273
1 79.02 15:32:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210027400274
92 79.02 15:32:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210027500275
100 79.02 15:32:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210027600276
1 79.04 15:32:29 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210027700277
99 79.03 15:33:05 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210027800278
100 79.03 15:33:08 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210027900279
100 79.08 15:33:45 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210028000280
100 79.08 15:33:49 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210028100281
100 79.08 15:33:56 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210028200282
78 79.08 15:34:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210028300283
122 79.08 15:34:09 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210028400284
100 79.07 15:34:10 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210028500285
100 79.06 15:34:22 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210028600286
100 79.06 15:34:42 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210028700287
100 79.05 15:35:11 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210028800288
100 79.05 15:35:19 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210028900289
100 79.05 15:35:33 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210029000290
100 79.03 15:35:57 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210029100291
100 79.02 15:35:57 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210029200292
100 79.05 15:36:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210029300293
100 79.04 15:36:35 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210029400294
47 79.03 15:36:39 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210029500295
53 79.03 15:36:40 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210029600296
1 79.01 15:36:59 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210029700297
10 79.01 15:37:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210029800298
175 79.05 15:37:47 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210029900299
14 79.05 15:37:48 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210030000300
200 79.05 15:37:49 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210030100301
1 79.05 15:38:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210030200302
99 79.05 15:38:04 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210030300303
100 79.05 15:38:14 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210030400304
100 79.03 15:38:25 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210030500305
100 79.02 15:38:48 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210030600306
100 79.02 15:38:58 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210030700307
25 79.02 15:39:25 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210030800308
75 79.01 15:39:39 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210030900309
100 79.01 15:39:40 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210031000310
100 79.01 15:39:43 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210031100311
100 79.01 15:40:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210031200312
100 79.03 15:41:11 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210031300313
26 79.03 15:41:12 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210031400314
174 79.03 15:41:27 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210031500315
100 79.03 15:41:29 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210031600316
100 79.02 15:42:38 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210031700317
100 79 15:42:42 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210031800318
100 79 15:42:47 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210031900319
5 79 15:42:52 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210032000320
2 79 15:42:57 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210032100321
21 79 15:43:07 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210032200322
172 79.01 15:43:29 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210032300323
2 79 15:44:01 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210032400324
205 79 15:44:02 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210032500325
95 79 15:44:02 29/04/2024 XNYS XNYS1XNYS_CMAP_24121313305210032600326
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKKBKFBKKCQNRecent news on CRH
See all newsREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement