REG - CRH PLC - Transaction in Own Shares
17/05/2024 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:20240517:nRSQ9095Oa&default-theme=true
RNS Number : 9095O CRH PLC 17 May 2024
17(th) May 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16(th) May 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
58,700 $83.6719 $86.08 $82.70 See attached schedule
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300m in the period to 7(th) August 2024 following its announcement on
10(th) May 2024 and were effected by CRH's broker as part of the Programme
announced on 10(th) May 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 685,751,237 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,191,833 of its ordinary shares in
treasury, which represents 5.666% 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 16(th) May 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: 16(th) May 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $83.6719 58,700
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 82.7 20240516 17:08:50.289054 +0100s XNYS 01068123734TRLO1
100 82.71 20240516 17:33:42.209810 +0100s XNYS 01068138505TRLO1
100 82.72 20240516 17:33:23.233759 +0100s XNYS 01068138387TRLO1
100 82.73 20240516 17:35:53.543625 +0100s XNYS 01068139260TRLO1
100 82.74 20240516 17:35:52.827380 +0100s XNYS 01068139258TRLO1
100 82.74 20240516 17:33:01.398295 +0100s XNYS 01068138142TRLO1
100 82.79 20240516 17:08:40.579407 +0100s XNYS 01068123689TRLO1
100 82.8 20240516 17:08:37.839939 +0100s XNYS 01068123683TRLO1
100 82.81 20240516 17:30:10.943734 +0100s XNYS 01068134527TRLO1
100 82.81 20240516 17:07:03.243576 +0100s XNYS 01068122244TRLO1
100 82.82 20240516 17:08:35.340287 +0100s XNYS 01068123665TRLO1
100 82.84 20240516 17:31:35.278748 +0100s XNYS 01068137637TRLO1
100 82.85 20240516 17:38:10.616228 +0100s XNYS 01068140083TRLO1
100 82.86 20240516 17:06:48.761240 +0100s XNYS 01068122003TRLO1
100 82.86 20240516 17:02:45.937935 +0100s XNYS 01068118568TRLO1
100 82.89 20240516 17:38:07.683665 +0100s XNYS 01068140061TRLO1
100 82.89 20240516 17:10:18.212580 +0100s XNYS 01068124504TRLO1
100 82.9 20240516 17:40:58.448618 +0100s XNYS 01068141096TRLO1
100 82.9 20240516 17:38:06.648906 +0100s XNYS 01068140055TRLO1
100 82.91 20240516 17:39:58.302460 +0100s XNYS 01068140697TRLO1
100 82.91 20240516 17:04:08.705839 +0100s XNYS 01068119525TRLO1
100 82.91 20240516 17:01:12.875225 +0100s XNYS 01068117727TRLO1
100 82.92 20240516 17:45:16.121072 +0100s XNYS 01068142242TRLO1
100 82.92 20240516 17:04:08.264032 +0100s XNYS 01068119524TRLO1
100 82.93 20240516 17:41:54.679816 +0100s XNYS 01068141341TRLO1
100 82.93 20240516 17:41:06.763150 +0100s XNYS 01068141135TRLO1
100 82.94 20240516 19:15:36.938177 +0100s XNYS 01068164038TRLO1
100 82.94 20240516 19:14:50.507278 +0100s XNYS 01068163930TRLO1
100 82.95 20240516 17:44:41.818356 +0100s XNYS 01068142065TRLO1
100 82.97 20240516 19:14:38.778531 +0100s XNYS 01068163849TRLO1
100 82.98 20240516 17:29:36.958483 +0100s XNYS 01068134149TRLO1
100 82.99 20240516 19:18:35.233690 +0100s XNYS 01068164784TRLO1
100 82.99 20240516 19:17:14.330909 +0100s XNYS 01068164477TRLO1
100 82.99 20240516 17:21:38.315667 +0100s XNYS 01068130479TRLO1
100 83 20240516 17:47:50.817553 +0100s XNYS 01068143120TRLO1
82 83 20240516 17:44:16.297252 +0100s XNYS 01068141964TRLO1
18 83 20240516 17:44:12.012860 +0100s XNYS 01068141936TRLO1
100 83 20240516 17:20:41.644580 +0100s XNYS 01068130014TRLO1
100 83.01 20240516 19:17:58.485849 +0100s XNYS 01068164669TRLO1
100 83.01 20240516 19:10:59.165616 +0100s XNYS 01068162981TRLO1
100 83.01 20240516 19:10:16.755223 +0100s XNYS 01068162810TRLO1
100 83.01 20240516 17:46:17.576851 +0100s XNYS 01068142480TRLO1
100 83.01 20240516 17:44:10.713935 +0100s XNYS 01068141897TRLO1
100 83.01 20240516 17:29:11.393867 +0100s XNYS 01068134006TRLO1
100 83.02 20240516 19:13:24.874264 +0100s XNYS 01068163628TRLO1
100 83.02 20240516 19:10:48.658472 +0100s XNYS 01068162908TRLO1
100 83.03 20240516 19:14:03.326659 +0100s XNYS 01068163711TRLO1
100 83.03 20240516 19:13:13.612335 +0100s XNYS 01068163575TRLO1
100 83.03 20240516 17:27:35.956543 +0100s XNYS 01068133162TRLO1
100 83.04 20240516 19:09:07.603867 +0100s XNYS 01068162465TRLO1
100 83.05 20240516 17:50:07.438460 +0100s XNYS 01068143577TRLO1
100 83.05 20240516 17:22:54.996414 +0100s XNYS 01068131179TRLO1
95 83.05 20240516 17:19:54.263978 +0100s XNYS 01068129581TRLO1
5 83.05 20240516 17:19:31.695512 +0100s XNYS 01068129448TRLO1
100 83.05 20240516 17:16:04.785668 +0100s XNYS 01068127416TRLO1
100 83.05 20240516 17:11:59.613191 +0100s XNYS 01068125489TRLO1
100 83.06 20240516 19:07:48.156947 +0100s XNYS 01068162236TRLO1
100 83.06 20240516 19:07:01.237052 +0100s XNYS 01068162002TRLO1
100 83.06 20240516 17:27:06.938223 +0100s XNYS 01068132804TRLO1
100 83.06 20240516 17:12:14.915477 +0100s XNYS 01068125616TRLO1
100 83.06 20240516 17:00:35.643013 +0100s XNYS 01068117175TRLO1
100 83.07 20240516 19:21:31.450033 +0100s XNYS 01068165332TRLO1
100 83.07 20240516 18:51:02.053595 +0100s XNYS 01068158424TRLO1
100 83.07 20240516 18:49:28.634075 +0100s XNYS 01068158186TRLO1
100 83.07 20240516 17:49:39.931223 +0100s XNYS 01068143477TRLO1
100 83.07 20240516 17:22:30.307613 +0100s XNYS 01068130985TRLO1
100 83.07 20240516 17:15:11.247177 +0100s XNYS 01068126860TRLO1
100 83.08 20240516 19:21:21.338409 +0100s XNYS 01068165304TRLO1
100 83.08 20240516 17:49:33.488423 +0100s XNYS 01068143469TRLO1
100 83.08 20240516 17:24:19.822990 +0100s XNYS 01068131786TRLO1
100 83.08 20240516 17:13:04.678913 +0100s XNYS 01068126130TRLO1
100 83.08 20240516 16:54:53.910461 +0100s XNYS 01068114796TRLO1
100 83.09 20240516 19:21:14.689917 +0100s XNYS 01068165289TRLO1
100 83.09 20240516 18:57:11.925694 +0100s XNYS 01068159611TRLO1
100 83.09 20240516 18:53:26.931575 +0100s XNYS 01068158834TRLO1
100 83.09 20240516 18:51:39.175964 +0100s XNYS 01068158532TRLO1
100 83.09 20240516 17:13:53.373178 +0100s XNYS 01068126358TRLO1
100 83.1 20240516 18:43:12.736605 +0100s XNYS 01068156615TRLO1
100 83.1 20240516 17:14:33.997532 +0100s XNYS 01068126585TRLO1
100 83.11 20240516 17:17:39.649572 +0100s XNYS 01068128405TRLO1
100 83.11 20240516 16:52:12.549444 +0100s XNYS 01068113615TRLO1
100 83.11 20240516 16:20:01.300712 +0100s XNYS 01068087792TRLO1
100 83.12 20240516 20:44:03.408205 +0100s XNYS 01068191135TRLO1
100 83.12 20240516 19:01:19.592481 +0100s XNYS 01068160365TRLO1
100 83.12 20240516 18:56:23.928604 +0100s XNYS 01068159392TRLO1
100 83.12 20240516 18:53:04.119487 +0100s XNYS 01068158782TRLO1
100 83.12 20240516 18:48:52.598210 +0100s XNYS 01068158027TRLO1
50 83.12 20240516 18:25:02.720147 +0100s XNYS 01068152335TRLO1
100 83.12 20240516 17:18:10.683836 +0100s XNYS 01068128727TRLO1
50 83.12 20240516 17:00:07.096282 +0100s XNYS 01068116922TRLO1
100 83.12 20240516 16:59:36.121693 +0100s XNYS 01068116656TRLO1
100 83.12 20240516 16:28:38.570625 +0100s XNYS 01068093493TRLO1
100 83.12 20240516 16:26:22.425586 +0100s XNYS 01068092040TRLO1
100 83.12 20240516 16:21:38.749926 +0100s XNYS 01068088837TRLO1
100 83.13 20240516 19:00:42.471059 +0100s XNYS 01068160267TRLO1
50 83.13 20240516 18:55:40.697958 +0100s XNYS 01068159285TRLO1
50 83.13 20240516 18:55:19.168349 +0100s XNYS 01068159130TRLO1
100 83.13 20240516 18:46:38.633400 +0100s XNYS 01068157406TRLO1
100 83.13 20240516 17:26:09.632080 +0100s XNYS 01068132488TRLO1
50 83.13 20240516 16:59:50.346970 +0100s XNYS 01068116764TRLO1
100 83.13 20240516 16:59:15.791320 +0100s XNYS 01068116528TRLO1
100 83.13 20240516 16:51:16.560564 +0100s XNYS 01068113180TRLO1
100 83.13 20240516 16:22:42.515613 +0100s XNYS 01068089539TRLO1
100 83.14 20240516 19:22:50.262433 +0100s XNYS 01068165553TRLO1
100 83.14 20240516 18:54:28.235516 +0100s XNYS 01068158983TRLO1
100 83.14 20240516 18:52:23.512169 +0100s XNYS 01068158643TRLO1
100 83.14 20240516 18:48:37.037029 +0100s XNYS 01068157970TRLO1
100 83.14 20240516 18:45:22.077120 +0100s XNYS 01068157016TRLO1
100 83.14 20240516 17:51:55.629894 +0100s XNYS 01068143994TRLO1
100 83.14 20240516 16:59:15.216522 +0100s XNYS 01068116525TRLO1
100 83.15 20240516 20:40:21.906143 +0100s XNYS 01068189187TRLO1
100 83.15 20240516 19:35:52.103460 +0100s XNYS 01068168325TRLO1
100 83.15 20240516 19:22:20.831222 +0100s XNYS 01068165465TRLO1
100 83.15 20240516 19:06:04.840171 +0100s XNYS 01068161755TRLO1
100 83.15 20240516 18:58:44.919185 +0100s XNYS 01068159945TRLO1
100 83.15 20240516 18:42:04.450759 +0100s XNYS 01068156383TRLO1
100 83.15 20240516 17:26:09.084538 +0100s XNYS 01068132485TRLO1
100 83.15 20240516 17:24:43.165903 +0100s XNYS 01068131908TRLO1
100 83.15 20240516 16:59:06.628034 +0100s XNYS 01068116476TRLO1
100 83.15 20240516 16:57:34.760738 +0100s XNYS 01068115922TRLO1
100 83.15 20240516 16:56:51.172157 +0100s XNYS 01068115655TRLO1
100 83.15 20240516 16:22:19.921011 +0100s XNYS 01068089315TRLO1
100 83.15 20240516 16:20:33.000858 +0100s XNYS 01068088235TRLO1
100 83.15 20240516 16:19:19.832613 +0100s XNYS 01068087352TRLO1
100 83.16 20240516 19:36:14.923142 +0100s XNYS 01068168364TRLO1
100 83.16 20240516 19:23:18.861773 +0100s XNYS 01068165628TRLO1
100 83.16 20240516 18:48:29.117802 +0100s XNYS 01068157933TRLO1
100 83.16 20240516 18:47:44.435704 +0100s XNYS 01068157679TRLO1
100 83.16 20240516 18:42:25.811266 +0100s XNYS 01068156447TRLO1
50 83.16 20240516 18:24:44.848448 +0100s XNYS 01068152221TRLO1
100 83.16 20240516 18:22:58.441758 +0100s XNYS 01068151611TRLO1
100 83.16 20240516 16:50:54.547139 +0100s XNYS 01068113000TRLO1
100 83.16 20240516 16:27:42.304638 +0100s XNYS 01068092840TRLO1
100 83.17 20240516 19:53:20.088438 +0100s XNYS 01068171578TRLO1
100 83.17 20240516 19:50:19.113229 +0100s XNYS 01068171083TRLO1
100 83.17 20240516 19:37:06.264651 +0100s XNYS 01068168508TRLO1
100 83.17 20240516 19:29:41.731047 +0100s XNYS 01068167028TRLO1
100 83.17 20240516 19:27:32.946286 +0100s XNYS 01068166608TRLO1
100 83.17 20240516 18:40:36.171707 +0100s XNYS 01068156141TRLO1
100 83.18 20240516 20:42:41.122202 +0100s XNYS 01068190389TRLO1
100 83.18 20240516 19:53:16.796053 +0100s XNYS 01068171563TRLO1
100 83.18 20240516 19:51:23.833753 +0100s XNYS 01068171254TRLO1
100 83.18 20240516 19:49:54.326115 +0100s XNYS 01068171007TRLO1
100 83.18 20240516 19:48:50.926853 +0100s XNYS 01068170825TRLO1
100 83.18 20240516 18:59:30.448067 +0100s XNYS 01068160050TRLO1
100 83.18 20240516 16:58:35.312712 +0100s XNYS 01068116252TRLO1
100 83.19 20240516 20:41:46.938896 +0100s XNYS 01068189748TRLO1
100 83.19 20240516 19:52:49.672384 +0100s XNYS 01068171478TRLO1
100 83.19 20240516 19:51:13.458628 +0100s XNYS 01068171241TRLO1
100 83.19 20240516 19:24:18.529122 +0100s XNYS 01068165790TRLO1
100 83.19 20240516 19:06:02.262495 +0100s XNYS 01068161698TRLO1
100 83.19 20240516 19:02:05.383007 +0100s XNYS 01068160573TRLO1
100 83.19 20240516 18:59:13.718880 +0100s XNYS 01068159993TRLO1
100 83.19 20240516 18:02:21.560572 +0100s XNYS 01068146708TRLO1
100 83.19 20240516 16:27:41.037879 +0100s XNYS 01068092823TRLO1
100 83.19 20240516 16:25:36.315384 +0100s XNYS 01068091384TRLO1
100 83.19 20240516 16:23:29.836642 +0100s XNYS 01068090057TRLO1
100 83.2 20240516 19:51:11.371518 +0100s XNYS 01068171237TRLO1
100 83.2 20240516 19:49:44.206367 +0100s XNYS 01068170967TRLO1
200 83.2 20240516 19:31:03.599665 +0100s XNYS 01068167298TRLO1
100 83.2 20240516 19:26:17.081835 +0100s XNYS 01068166269TRLO1
100 83.2 20240516 16:24:38.692964 +0100s XNYS 01068090849TRLO1
100 83.21 20240516 19:47:08.336930 +0100s XNYS 01068170443TRLO1
100 83.21 20240516 19:25:46.962014 +0100s XNYS 01068166103TRLO1
100 83.21 20240516 18:29:56.992038 +0100s XNYS 01068153687TRLO1
100 83.21 20240516 17:53:11.438572 +0100s XNYS 01068144335TRLO1
100 83.21 20240516 16:49:59.316971 +0100s XNYS 01068112334TRLO1
55 83.21 20240516 16:29:15.411125 +0100s XNYS 01068093898TRLO1
45 83.21 20240516 16:29:11.399938 +0100s XNYS 01068093867TRLO1
100 83.22 20240516 19:57:10.849290 +0100s XNYS 01068172315TRLO1
100 83.22 20240516 19:47:05.778057 +0100s XNYS 01068170429TRLO1
200 83.22 20240516 19:31:48.144658 +0100s XNYS 01068167478TRLO1
100 83.22 20240516 19:25:29.071658 +0100s XNYS 01068166060TRLO1
100 83.22 20240516 19:05:10.704670 +0100s XNYS 01068161381TRLO1
100 83.22 20240516 19:04:00.693496 +0100s XNYS 01068161088TRLO1
100 83.22 20240516 18:40:09.266989 +0100s XNYS 01068156047TRLO1
100 83.22 20240516 18:24:00.510548 +0100s XNYS 01068151947TRLO1
100 83.23 20240516 19:58:13.800338 +0100s XNYS 01068172501TRLO1
100 83.23 20240516 19:56:16.389677 +0100s XNYS 01068172154TRLO1
100 83.23 20240516 19:48:26.962224 +0100s XNYS 01068170724TRLO1
100 83.23 20240516 19:47:16.160412 +0100s XNYS 01068170497TRLO1
100 83.23 20240516 19:47:04.771818 +0100s XNYS 01068170422TRLO1
100 83.23 20240516 18:29:04.891734 +0100s XNYS 01068153449TRLO1
100 83.23 20240516 18:03:20.957845 +0100s XNYS 01068146929TRLO1
100 83.23 20240516 18:01:03.316185 +0100s XNYS 01068146435TRLO1
100 83.23 20240516 17:52:59.986322 +0100s XNYS 01068144305TRLO1
100 83.23 20240516 16:49:08.120626 +0100s XNYS 01068112030TRLO1
100 83.23 20240516 16:30:30.594305 +0100s XNYS 01068095553TRLO1
100 83.24 20240516 20:38:37.409301 +0100s XNYS 01068188278TRLO1
100 83.24 20240516 19:56:12.005209 +0100s XNYS 01068172132TRLO1
100 83.24 20240516 19:55:28.106588 +0100s XNYS 01068171958TRLO1
100 83.24 20240516 19:48:18.208790 +0100s XNYS 01068170704TRLO1
6 83.24 20240516 18:28:59.899412 +0100s XNYS 01068153411TRLO1
100 83.24 20240516 18:21:59.946944 +0100s XNYS 01068151026TRLO1
100 83.24 20240516 16:49:06.658628 +0100s XNYS 01068112028TRLO1
100 83.24 20240516 16:18:16.537660 +0100s XNYS 01068086732TRLO1
100 83.25 20240516 19:46:40.240431 +0100s XNYS 01068170317TRLO1
100 83.25 20240516 19:44:18.343816 +0100s XNYS 01068169786TRLO1
100 83.25 20240516 19:03:17.512708 +0100s XNYS 01068160909TRLO1
94 83.25 20240516 18:28:25.716908 +0100s XNYS 01068153339TRLO1
81 83.25 20240516 18:28:13.622426 +0100s XNYS 01068153303TRLO1
100 83.25 20240516 16:44:28.979614 +0100s XNYS 01068109449TRLO1
100 83.25 20240516 16:39:41.729199 +0100s XNYS 01068106370TRLO1
100 83.25 20240516 16:29:53.721251 +0100s XNYS 01068094834TRLO1
100 83.26 20240516 20:03:30.100696 +0100s XNYS 01068174171TRLO1
100 83.26 20240516 19:56:08.366651 +0100s XNYS 01068172128TRLO1
100 83.26 20240516 18:40:08.142156 +0100s XNYS 01068156043TRLO1
100 83.26 20240516 18:36:38.953878 +0100s XNYS 01068155264TRLO1
19 83.26 20240516 18:28:05.337317 +0100s XNYS 01068153244TRLO1
100 83.26 20240516 18:27:39.982650 +0100s XNYS 01068153112TRLO1
100 83.26 20240516 17:53:35.934844 +0100s XNYS 01068144428TRLO1
100 83.26 20240516 16:47:35.083694 +0100s XNYS 01068111376TRLO1
100 83.26 20240516 16:40:16.483760 +0100s XNYS 01068106776TRLO1
100 83.26 20240516 16:14:52.216097 +0100s XNYS 01068084456TRLO1
100 83.27 20240516 19:44:12.464608 +0100s XNYS 01068169760TRLO1
100 83.27 20240516 19:41:40.255473 +0100s XNYS 01068169268TRLO1
100 83.27 20240516 18:38:11.614789 +0100s XNYS 01068155731TRLO1
100 83.27 20240516 18:27:55.779120 +0100s XNYS 01068153169TRLO1
100 83.27 20240516 17:55:21.998909 +0100s XNYS 01068144814TRLO1
100 83.27 20240516 16:40:55.131642 +0100s XNYS 01068107288TRLO1
31 83.27 20240516 16:38:04.329726 +0100s XNYS 01068104845TRLO1
100 83.28 20240516 19:41:32.061433 +0100s XNYS 01068169258TRLO1
100 83.28 20240516 19:38:58.848964 +0100s XNYS 01068168812TRLO1
100 83.28 20240516 19:34:41.880151 +0100s XNYS 01068168126TRLO1
200 83.28 20240516 18:35:06.415600 +0100s XNYS 01068154986TRLO1
69 83.28 20240516 16:37:55.559845 +0100s XNYS 01068104677TRLO1
25 83.28 20240516 16:24:54.500543 +0100s XNYS 01068091006TRLO1
100 83.29 20240516 19:43:46.380931 +0100s XNYS 01068169658TRLO1
100 83.29 20240516 19:39:24.953650 +0100s XNYS 01068168906TRLO1
100 83.29 20240516 19:32:42.923557 +0100s XNYS 01068167728TRLO1
100 83.29 20240516 18:35:56.508825 +0100s XNYS 01068155124TRLO1
100 83.29 20240516 16:47:07.711785 +0100s XNYS 01068111100TRLO1
100 83.29 20240516 16:15:45.438327 +0100s XNYS 01068085092TRLO1
100 83.3 20240516 20:03:02.862010 +0100s XNYS 01068173987TRLO1
100 83.3 20240516 19:34:28.808546 +0100s XNYS 01068168089TRLO1
100 83.3 20240516 19:33:37.314897 +0100s XNYS 01068167920TRLO1
100 83.3 20240516 18:34:49.616738 +0100s XNYS 01068154882TRLO1
100 83.3 20240516 18:03:51.093175 +0100s XNYS 01068147051TRLO1
100 83.3 20240516 16:46:51.284468 +0100s XNYS 01068110945TRLO1
75 83.3 20240516 16:25:07.685409 +0100s XNYS 01068091157TRLO1
100 83.31 20240516 19:41:27.147033 +0100s XNYS 01068169243TRLO1
100 83.31 20240516 19:40:27.828220 +0100s XNYS 01068169045TRLO1
100 83.31 20240516 19:32:22.911767 +0100s XNYS 01068167658TRLO1
100 83.31 20240516 18:37:40.349814 +0100s XNYS 01068155497TRLO1
100 83.31 20240516 18:34:16.516475 +0100s XNYS 01068154785TRLO1
200 83.31 20240516 18:34:07.338173 +0100s XNYS 01068154743TRLO1
100 83.31 20240516 18:21:04.472940 +0100s XNYS 01068150718TRLO1
100 83.31 20240516 16:46:40.193913 +0100s XNYS 01068110815TRLO1
100 83.31 20240516 16:42:23.943112 +0100s XNYS 01068108239TRLO1
67 83.31 20240516 16:41:46.524435 +0100s XNYS 01068107884TRLO1
33 83.31 20240516 16:41:13.716240 +0100s XNYS 01068107525TRLO1
100 83.31 20240516 16:32:38.111588 +0100s XNYS 01068097149TRLO1
100 83.32 20240516 20:37:02.803917 +0100s XNYS 01068187585TRLO1
100 83.32 20240516 20:32:40.745788 +0100s XNYS 01068185801TRLO1
100 83.32 20240516 20:02:41.731270 +0100s XNYS 01068173866TRLO1
100 83.32 20240516 19:42:56.616728 +0100s XNYS 01068169479TRLO1
100 83.32 20240516 17:59:34.152104 +0100s XNYS 01068146012TRLO1
100 83.32 20240516 16:46:40.067545 +0100s XNYS 01068110812TRLO1
100 83.32 20240516 16:16:37.064775 +0100s XNYS 01068085633TRLO1
100 83.33 20240516 20:05:37.098897 +0100s XNYS 01068174699TRLO1
100 83.33 20240516 20:02:02.782209 +0100s XNYS 01068173670TRLO1
100 83.33 20240516 19:42:23.111795 +0100s XNYS 01068169378TRLO1
100 83.33 20240516 19:41:21.951649 +0100s XNYS 01068169225TRLO1
100 83.33 20240516 18:00:36.113207 +0100s XNYS 01068146209TRLO1
100 83.33 20240516 16:42:13.321359 +0100s XNYS 01068108149TRLO1
100 83.33 20240516 16:32:37.195581 +0100s XNYS 01068097145TRLO1
100 83.33 20240516 16:32:18.146946 +0100s XNYS 01068096932TRLO1
100 83.33 20240516 16:14:09.477671 +0100s XNYS 01068084016TRLO1
100 83.34 20240516 20:36:57.944670 +0100s XNYS 01068187509TRLO1
100 83.34 20240516 20:36:19.712112 +0100s XNYS 01068187252TRLO1
100 83.34 20240516 20:35:16.041990 +0100s XNYS 01068186832TRLO1
100 83.34 20240516 20:34:28.835655 +0100s XNYS 01068186562TRLO1
100 83.34 20240516 20:33:20.114017 +0100s XNYS 01068186066TRLO1
100 83.34 20240516 20:33:09.172569 +0100s XNYS 01068186026TRLO1
100 83.34 20240516 20:07:12.312754 +0100s XNYS 01068175249TRLO1
100 83.34 20240516 20:04:56.549039 +0100s XNYS 01068174531TRLO1
100 83.34 20240516 16:35:28.712113 +0100s XNYS 01068101515TRLO1
100 83.34 20240516 16:17:50.575698 +0100s XNYS 01068086418TRLO1
100 83.35 20240516 20:36:06.081550 +0100s XNYS 01068187150TRLO1
100 83.35 20240516 20:35:52.978964 +0100s XNYS 01068187047TRLO1
100 83.35 20240516 20:33:28.626876 +0100s XNYS 01068186121TRLO1
100 83.35 20240516 20:08:13.014424 +0100s XNYS 01068175626TRLO1
100 83.35 20240516 20:06:35.814750 +0100s XNYS 01068175076TRLO1
100 83.35 20240516 20:04:55.410317 +0100s XNYS 01068174526TRLO1
100 83.35 20240516 20:01:43.868183 +0100s XNYS 01068173597TRLO1
100 83.35 20240516 20:00:53.678048 +0100s XNYS 01068173300TRLO1
100 83.35 20240516 19:59:45.621571 +0100s XNYS 01068172850TRLO1
100 83.35 20240516 19:59:41.399177 +0100s XNYS 01068172840TRLO1
100 83.35 20240516 17:56:51.053313 +0100s XNYS 01068145260TRLO1
100 83.35 20240516 17:56:01.849021 +0100s XNYS 01068145009TRLO1
100 83.35 20240516 16:33:14.056628 +0100s XNYS 01068097521TRLO1
100 83.36 20240516 20:35:50.070559 +0100s XNYS 01068187024TRLO1
30 83.36 20240516 20:35:13.212841 +0100s XNYS 01068186805TRLO1
100 83.36 20240516 20:34:20.455625 +0100s XNYS 01068186530TRLO1
100 83.36 20240516 20:32:19.196378 +0100s XNYS 01068185574TRLO1
100 83.36 20240516 20:08:09.110552 +0100s XNYS 01068175572TRLO1
100 83.36 20240516 20:00:52.440066 +0100s XNYS 01068173294TRLO1
100 83.36 20240516 18:19:22.277172 +0100s XNYS 01068150316TRLO1
100 83.37 20240516 20:35:34.637048 +0100s XNYS 01068186937TRLO1
70 83.37 20240516 20:35:12.558843 +0100s XNYS 01068186800TRLO1
100 83.37 20240516 20:34:06.897527 +0100s XNYS 01068186462TRLO1
100 83.37 20240516 20:25:58.442995 +0100s XNYS 01068182685TRLO1
100 83.37 20240516 20:00:46.499525 +0100s XNYS 01068173242TRLO1
100 83.37 20240516 16:36:56.156069 +0100s XNYS 01068103498TRLO1
100 83.37 20240516 16:36:26.477531 +0100s XNYS 01068103013TRLO1
100 83.38 20240516 20:33:52.820905 +0100s XNYS 01068186352TRLO1
100 83.38 20240516 20:33:41.186443 +0100s XNYS 01068186294TRLO1
100 83.38 20240516 20:00:49.429729 +0100s XNYS 01068173282TRLO1
100 83.38 20240516 20:00:39.359525 +0100s XNYS 01068173234TRLO1
100 83.38 20240516 20:00:18.375439 +0100s XNYS 01068173096TRLO1
100 83.38 20240516 18:20:48.051716 +0100s XNYS 01068150603TRLO1
100 83.39 20240516 20:27:41.966595 +0100s XNYS 01068183408TRLO1
100 83.39 20240516 20:27:11.489318 +0100s XNYS 01068183212TRLO1
100 83.39 20240516 20:25:07.694902 +0100s XNYS 01068182125TRLO1
100 83.39 20240516 20:12:58.631684 +0100s XNYS 01068177259TRLO1
100 83.39 20240516 20:12:53.340841 +0100s XNYS 01068177245TRLO1
100 83.39 20240516 18:18:31.777153 +0100s XNYS 01068150128TRLO1
200 83.39 20240516 18:08:04.307740 +0100s XNYS 01068148044TRLO1
100 83.39 20240516 18:06:18.508725 +0100s XNYS 01068147648TRLO1
100 83.39 20240516 16:34:01.673100 +0100s XNYS 01068097843TRLO1
100 83.39 20240516 16:16:58.837619 +0100s XNYS 01068085890TRLO1
100 83.39 20240516 16:13:18.292849 +0100s XNYS 01068083404TRLO1
100 83.4 20240516 20:28:01.488755 +0100s XNYS 01068183544TRLO1
2200 83.4 20240516 20:27:19.375626 +0100s XNYS 01068183261TRLO1
100 83.4 20240516 20:11:57.524415 +0100s XNYS 01068176971TRLO1
100 83.4 20240516 20:09:34.162598 +0100s XNYS 01068176126TRLO1
100 83.41 20240516 20:27:19.360857 +0100s XNYS 01068183260TRLO1
100 83.41 20240516 20:25:04.089313 +0100s XNYS 01068182097TRLO1
100 83.41 20240516 20:11:07.598526 +0100s XNYS 01068176657TRLO1
100 83.41 20240516 18:15:17.404242 +0100s XNYS 01068149511TRLO1
100 83.41 20240516 18:12:18.119384 +0100s XNYS 01068148956TRLO1
100 83.41 20240516 18:11:11.365160 +0100s XNYS 01068148743TRLO1
100 83.41 20240516 18:10:07.870196 +0100s XNYS 01068148478TRLO1
100 83.42 20240516 20:32:09.874989 +0100s XNYS 01068185405TRLO1
100 83.42 20240516 20:24:59.180022 +0100s XNYS 01068182053TRLO1
100 83.42 20240516 18:18:12.217080 +0100s XNYS 01068150079TRLO1
100 83.42 20240516 18:15:08.865067 +0100s XNYS 01068149423TRLO1
100 83.43 20240516 20:29:24.934273 +0100s XNYS 01068184114TRLO1
100 83.43 20240516 20:18:42.769803 +0100s XNYS 01068179428TRLO1
100 83.43 20240516 18:14:38.937575 +0100s XNYS 01068149360TRLO1
100 83.43 20240516 16:34:51.321112 +0100s XNYS 01068098447TRLO1
100 83.44 20240516 20:32:01.307936 +0100s XNYS 01068185351TRLO1
100 83.44 20240516 20:29:18.377241 +0100s XNYS 01068183994TRLO1
100 83.44 20240516 20:18:05.088815 +0100s XNYS 01068179178TRLO1
100 83.44 20240516 20:17:25.324281 +0100s XNYS 01068178957TRLO1
100 83.44 20240516 20:10:31.803134 +0100s XNYS 01068176438TRLO1
100 83.44 20240516 17:58:07.665327 +0100s XNYS 01068145639TRLO1
100 83.45 20240516 20:31:53.528804 +0100s XNYS 01068185285TRLO1
100 83.45 20240516 20:31:42.934396 +0100s XNYS 01068185211TRLO1
100 83.45 20240516 20:24:46.529797 +0100s XNYS 01068181976TRLO1
100 83.45 20240516 20:23:19.966820 +0100s XNYS 01068181429TRLO1
100 83.45 20240516 20:19:49.541192 +0100s XNYS 01068179875TRLO1
100 83.45 20240516 20:17:08.946306 +0100s XNYS 01068178785TRLO1
100 83.45 20240516 18:09:50.394381 +0100s XNYS 01068148419TRLO1
100 83.45 20240516 18:09:17.739907 +0100s XNYS 01068148331TRLO1
100 83.45 20240516 16:12:38.644956 +0100s XNYS 01068083010TRLO1
100 83.46 20240516 20:31:35.382780 +0100s XNYS 01068185178TRLO1
100 83.46 20240516 20:30:05.873192 +0100s XNYS 01068184503TRLO1
100 83.46 20240516 20:28:45.897588 +0100s XNYS 01068183751TRLO1
100 83.46 20240516 20:21:46.859477 +0100s XNYS 01068180629TRLO1
100 83.46 20240516 20:21:31.992018 +0100s XNYS 01068180493TRLO1
100 83.46 20240516 20:19:40.902515 +0100s XNYS 01068179822TRLO1
100 83.46 20240516 20:13:54.859341 +0100s XNYS 01068177561TRLO1
100 83.46 20240516 20:10:36.454257 +0100s XNYS 01068176462TRLO1
100 83.46 20240516 18:18:11.737153 +0100s XNYS 01068150075TRLO1
100 83.46 20240516 18:17:25.579904 +0100s XNYS 01068149898TRLO1
100 83.46 20240516 18:09:13.544463 +0100s XNYS 01068148324TRLO1
100 83.46 20240516 17:58:40.553690 +0100s XNYS 01068145733TRLO1
100 83.46 20240516 16:11:55.754714 +0100s XNYS 01068082545TRLO1
100 83.47 20240516 20:21:24.089457 +0100s XNYS 01068180456TRLO1
100 83.47 20240516 20:21:05.802650 +0100s XNYS 01068180375TRLO1
100 83.47 20240516 20:10:41.321163 +0100s XNYS 01068176481TRLO1
100 83.47 20240516 16:10:37.077234 +0100s XNYS 01068081736TRLO1
100 83.48 20240516 20:15:42.054954 +0100s XNYS 01068178247TRLO1
100 83.48 20240516 20:14:31.186764 +0100s XNYS 01068177815TRLO1
100 83.48 20240516 16:11:20.458863 +0100s XNYS 01068082211TRLO1
100 83.49 20240516 20:16:54.812663 +0100s XNYS 01068178615TRLO1
100 83.5 20240516 20:15:08.019401 +0100s XNYS 01068178004TRLO1
100 83.5 20240516 20:14:07.846730 +0100s XNYS 01068177608TRLO1
100 83.5 20240516 16:09:43.554212 +0100s XNYS 01068081297TRLO1
100 83.64 20240516 16:08:28.454682 +0100s XNYS 01068080602TRLO1
100 83.66 20240516 16:06:27.067241 +0100s XNYS 01068079688TRLO1
100 83.67 20240516 16:09:04.792736 +0100s XNYS 01068081016TRLO1
100 83.67 20240516 16:07:47.235081 +0100s XNYS 01068080177TRLO1
100 83.73 20240516 16:07:41.142915 +0100s XNYS 01068080137TRLO1
100 83.75 20240516 16:05:31.817455 +0100s XNYS 01068079260TRLO1
100 83.78 20240516 16:04:44.261892 +0100s XNYS 01068078606TRLO1
12 83.79 20240516 15:53:50.041307 +0100s XNYS 01068070697TRLO1
100 83.79 20240516 15:53:00.184018 +0100s XNYS 01068070188TRLO1
100 83.8 20240516 15:54:44.868062 +0100s XNYS 01068071347TRLO1
88 83.81 20240516 15:53:41.343961 +0100s XNYS 01068070602TRLO1
100 83.84 20240516 15:52:18.232843 +0100s XNYS 01068069706TRLO1
100 83.86 20240516 15:51:46.771234 +0100s XNYS 01068069369TRLO1
100 83.91 20240516 15:50:36.570999 +0100s XNYS 01068068589TRLO1
100 83.92 20240516 15:57:08.673111 +0100s XNYS 01068073363TRLO1
100 83.93 20240516 16:02:39.557262 +0100s XNYS 01068077661TRLO1
100 83.93 20240516 15:55:54.085996 +0100s XNYS 01068072333TRLO1
100 83.94 20240516 16:04:03.858954 +0100s XNYS 01068078365TRLO1
100 83.95 20240516 16:03:27.044911 +0100s XNYS 01068077947TRLO1
97 83.95 20240516 15:59:35.307040 +0100s XNYS 01068075524TRLO1
3 83.95 20240516 15:59:28.789290 +0100s XNYS 01068075317TRLO1
100 83.96 20240516 16:00:01.025315 +0100s XNYS 01068075996TRLO1
100 83.96 20240516 15:58:43.284630 +0100s XNYS 01068074795TRLO1
100 83.96 20240516 15:58:08.743856 +0100s XNYS 01068074245TRLO1
100 83.96 20240516 15:57:37.519069 +0100s XNYS 01068073647TRLO1
100 83.96 20240516 15:51:10.003989 +0100s XNYS 01068069002TRLO1
100 83.97 20240516 15:49:59.295549 +0100s XNYS 01068068047TRLO1
100 83.98 20240516 15:56:12.465115 +0100s XNYS 01068072551TRLO1
100 83.98 20240516 15:48:07.593769 +0100s XNYS 01068066894TRLO1
100 83.99 20240516 15:44:47.655563 +0100s XNYS 01068064295TRLO1
100 84 20240516 15:55:01.815133 +0100s XNYS 01068071630TRLO1
100 84 20240516 15:44:10.974705 +0100s XNYS 01068063929TRLO1
100 84 20240516 15:21:55.314248 +0100s XNYS 01068043484TRLO1
30 84.01 20240516 16:01:07.966215 +0100s XNYS 01068076780TRLO1
100 84.01 20240516 15:49:21.842397 +0100s XNYS 01068067687TRLO1
100 84.01 20240516 15:42:51.911541 +0100s XNYS 01068062882TRLO1
50 84.02 20240516 16:01:16.886391 +0100s XNYS 01068076886TRLO1
20 84.02 20240516 15:24:51.246667 +0100s XNYS 01068046356TRLO1
100 84.02 20240516 15:20:46.216193 +0100s XNYS 01068042211TRLO1
100 84.03 20240516 16:02:23.278492 +0100s XNYS 01068077459TRLO1
50 84.03 20240516 15:47:13.618301 +0100s XNYS 01068066232TRLO1
100 84.03 20240516 15:46:39.620295 +0100s XNYS 01068065881TRLO1
100 84.03 20240516 15:45:55.752555 +0100s XNYS 01068065307TRLO1
100 84.03 20240516 15:24:18.765184 +0100s XNYS 01068045860TRLO1
100 84.03 20240516 15:23:01.523166 +0100s XNYS 01068044712TRLO1
100 84.03 20240516 15:22:27.071911 +0100s XNYS 01068044174TRLO1
100 84.04 20240516 15:48:01.976961 +0100s XNYS 01068066858TRLO1
100 84.05 20240516 16:01:46.769853 +0100s XNYS 01068077113TRLO1
20 84.05 20240516 16:01:23.482664 +0100s XNYS 01068076954TRLO1
50 84.05 20240516 15:47:30.964295 +0100s XNYS 01068066468TRLO1
100 84.05 20240516 15:28:06.346338 +0100s XNYS 01068049744TRLO1
100 84.06 20240516 15:25:20.218022 +0100s XNYS 01068046891TRLO1
100 84.06 20240516 15:21:31.900557 +0100s XNYS 01068043048TRLO1
100 84.07 20240516 15:43:25.950992 +0100s XNYS 01068063210TRLO1
100 84.09 20240516 15:49:01.612147 +0100s XNYS 01068067482TRLO1
100 84.09 20240516 15:23:36.848731 +0100s XNYS 01068045253TRLO1
100 84.1 20240516 15:26:50.811008 +0100s XNYS 01068048219TRLO1
80 84.1 20240516 15:25:05.028294 +0100s XNYS 01068046604TRLO1
100 84.11 20240516 15:26:52.162267 +0100s XNYS 01068048235TRLO1
100 84.12 20240516 15:27:07.649638 +0100s XNYS 01068048622TRLO1
100 84.13 20240516 15:34:29.647984 +0100s XNYS 01068055909TRLO1
100 84.13 20240516 15:30:18.965462 +0100s XNYS 01068051773TRLO1
100 84.14 20240516 15:30:01.379739 +0100s XNYS 01068051296TRLO1
100 84.14 20240516 15:11:51.213039 +0100s XNYS 01068035072TRLO1
100 84.14 20240516 15:11:20.666618 +0100s XNYS 01068034617TRLO1
100 84.15 20240516 15:41:10.191082 +0100s XNYS 01068061611TRLO1
100 84.15 20240516 15:33:37.353904 +0100s XNYS 01068055196TRLO1
50 84.15 20240516 15:12:16.022785 +0100s XNYS 01068035386TRLO1
100 84.15 20240516 15:07:35.990213 +0100s XNYS 01068031511TRLO1
100 84.16 20240516 15:41:16.506880 +0100s XNYS 01068061705TRLO1
45 84.16 20240516 15:40:05.504488 +0100s XNYS 01068060642TRLO1
1 84.16 20240516 15:40:01.264625 +0100s XNYS 01068060465TRLO1
54 84.16 20240516 15:39:53.241957 +0100s XNYS 01068060238TRLO1
100 84.16 20240516 15:29:59.317418 +0100s XNYS 01068051237TRLO1
100 84.16 20240516 15:29:56.178357 +0100s XNYS 01068051205TRLO1
100 84.16 20240516 15:20:15.782304 +0100s XNYS 01068041693TRLO1
100 84.17 20240516 15:42:14.964522 +0100s XNYS 01068062523TRLO1
100 84.17 20240516 15:35:04.251840 +0100s XNYS 01068056336TRLO1
100 84.17 20240516 15:33:01.173175 +0100s XNYS 01068054616TRLO1
50 84.17 20240516 15:12:06.155769 +0100s XNYS 01068035316TRLO1
100 84.18 20240516 15:32:44.777900 +0100s XNYS 01068054224TRLO1
100 84.18 20240516 15:10:32.236938 +0100s XNYS 01068034041TRLO1
100 84.19 20240516 15:39:03.013053 +0100s XNYS 01068059589TRLO1
100 84.19 20240516 15:19:36.334080 +0100s XNYS 01068040999TRLO1
100 84.2 20240516 15:42:13.894638 +0100s XNYS 01068062488TRLO1
100 84.2 20240516 15:08:08.388139 +0100s XNYS 01068031854TRLO1
100 84.21 20240516 15:32:11.426095 +0100s XNYS 01068053710TRLO1
100 84.21 20240516 15:31:15.885915 +0100s XNYS 01068052882TRLO1
50 84.21 20240516 15:09:02.182151 +0100s XNYS 01068032601TRLO1
100 84.22 20240516 15:38:48.131785 +0100s XNYS 01068059434TRLO1
100 84.22 20240516 15:13:45.295142 +0100s XNYS 01068036239TRLO1
100 84.22 20240516 15:13:04.402230 +0100s XNYS 01068035914TRLO1
100 84.22 20240516 15:10:19.052525 +0100s XNYS 01068033814TRLO1
100 84.23 20240516 15:30:49.737016 +0100s XNYS 01068052422TRLO1
100 84.23 20240516 15:08:41.904591 +0100s XNYS 01068032371TRLO1
100 84.24 20240516 15:13:35.899049 +0100s XNYS 01068036163TRLO1
50 84.24 20240516 15:10:05.608191 +0100s XNYS 01068033558TRLO1
50 84.25 20240516 15:09:53.386730 +0100s XNYS 01068033309TRLO1
100 84.27 20240516 15:07:00.461068 +0100s XNYS 01068030881TRLO1
100 84.28 20240516 15:19:03.623466 +0100s XNYS 01068040378TRLO1
100 84.29 20240516 15:36:21.922841 +0100s XNYS 01068057391TRLO1
100 84.31 20240516 15:37:17.268316 +0100s XNYS 01068057957TRLO1
100 84.33 20240516 15:15:17.871794 +0100s XNYS 01068037376TRLO1
50 84.33 20240516 15:09:10.377186 +0100s XNYS 01068032755TRLO1
100 84.34 20240516 15:17:27.074809 +0100s XNYS 01068038617TRLO1
100 84.34 20240516 15:03:42.058892 +0100s XNYS 01068028152TRLO1
100 84.34 20240516 15:03:08.929791 +0100s XNYS 01068027737TRLO1
100 84.35 20240516 15:18:49.798147 +0100s XNYS 01068040124TRLO1
100 84.35 20240516 15:16:01.308691 +0100s XNYS 01068037841TRLO1
100 84.36 20240516 15:38:06.321170 +0100s XNYS 01068058905TRLO1
100 84.36 20240516 15:17:12.424064 +0100s XNYS 01068038427TRLO1
100 84.36 20240516 15:17:09.675431 +0100s XNYS 01068038393TRLO1
100 84.37 20240516 15:36:51.054437 +0100s XNYS 01068057641TRLO1
100 84.37 20240516 15:36:29.821938 +0100s XNYS 01068057475TRLO1
100 84.37 20240516 15:18:04.221249 +0100s XNYS 01068039140TRLO1
100 84.37 20240516 15:05:07.185442 +0100s XNYS 01068029489TRLO1
100 84.37 20240516 15:03:45.553386 +0100s XNYS 01068028186TRLO1
100 84.38 20240516 15:14:24.952292 +0100s XNYS 01068036667TRLO1
100 84.38 20240516 15:06:31.837256 +0100s XNYS 01068030490TRLO1
100 84.39 20240516 15:04:04.798310 +0100s XNYS 01068028494TRLO1
100 84.39 20240516 15:02:16.121274 +0100s XNYS 01068027100TRLO1
100 84.4 20240516 15:15:04.661445 +0100s XNYS 01068037275TRLO1
100 84.41 20240516 15:04:33.374747 +0100s XNYS 01068029009TRLO1
100 84.44 20240516 15:01:27.988092 +0100s XNYS 01068026335TRLO1
100 84.47 20240516 15:01:58.902123 +0100s XNYS 01068026761TRLO1
100 84.5 20240516 15:05:32.788495 +0100s XNYS 01068029748TRLO1
100 84.52 20240516 15:01:07.005132 +0100s XNYS 01068026088TRLO1
100 84.53 20240516 15:06:04.754043 +0100s XNYS 01068030203TRLO1
100 84.53 20240516 15:00:30.317353 +0100s XNYS 01068025637TRLO1
100 84.54 20240516 15:00:41.253500 +0100s XNYS 01068025761TRLO1
100 84.54 20240516 14:56:59.761922 +0100s XNYS 01068021318TRLO1
100 84.65 20240516 15:00:29.110964 +0100s XNYS 01068025634TRLO1
100 84.65 20240516 14:58:35.697757 +0100s XNYS 01068023661TRLO1
100 84.65 20240516 14:54:47.632720 +0100s XNYS 01068018437TRLO1
100 84.67 20240516 14:59:23.258880 +0100s XNYS 01068024461TRLO1
100 84.67 20240516 14:55:58.271329 +0100s XNYS 01068019876TRLO1
100 84.67 20240516 14:55:42.169445 +0100s XNYS 01068019601TRLO1
100 84.69 20240516 14:54:00.321588 +0100s XNYS 01068017322TRLO1
100 84.72 20240516 14:55:11.041954 +0100s XNYS 01068019027TRLO1
100 84.73 20240516 14:45:22.528147 +0100s XNYS 01068005758TRLO1
100 84.74 20240516 14:46:35.242327 +0100s XNYS 01068007790TRLO1
100 84.76 20240516 14:58:00.809409 +0100s XNYS 01068023031TRLO1
100 84.78 20240516 14:44:53.338347 +0100s XNYS 01068004970TRLO1
100 84.79 20240516 14:58:00.695775 +0100s XNYS 01068023030TRLO1
100 84.8 20240516 14:57:27.750450 +0100s XNYS 01068022228TRLO1
100 84.8 20240516 14:46:06.971226 +0100s XNYS 01068006975TRLO1
100 84.82 20240516 14:53:28.875379 +0100s XNYS 01068016794TRLO1
100 84.82 20240516 14:45:58.038591 +0100s XNYS 01068006751TRLO1
100 84.83 20240516 14:51:55.702387 +0100s XNYS 01068015128TRLO1
100 84.84 20240516 14:53:05.418104 +0100s XNYS 01068016376TRLO1
100 84.85 20240516 14:52:48.028453 +0100s XNYS 01068016095TRLO1
100 84.87 20240516 14:49:49.668353 +0100s XNYS 01068012172TRLO1
100 84.87 20240516 14:47:16.341671 +0100s XNYS 01068008720TRLO1
100 84.89 20240516 14:51:21.138705 +0100s XNYS 01068014278TRLO1
100 84.95 20240516 14:47:45.507057 +0100s XNYS 01068009296TRLO1
100 84.98 20240516 14:44:25.240330 +0100s XNYS 01068004537TRLO1
50 84.99 20240516 14:50:50.604297 +0100s XNYS 01068013535TRLO1
100 85 20240516 14:48:24.484618 +0100s XNYS 01068010275TRLO1
50 85.02 20240516 14:50:58.749196 +0100s XNYS 01068013667TRLO1
100 85.02 20240516 14:49:25.162805 +0100s XNYS 01068011639TRLO1
100 85.02 20240516 14:48:06.800085 +0100s XNYS 01068009873TRLO1
100 85.05 20240516 14:50:19.737325 +0100s XNYS 01068012956TRLO1
100 85.06 20240516 14:48:57.019199 +0100s XNYS 01068011014TRLO1
100 85.09 20240516 14:43:44.276001 +0100s XNYS 01068003862TRLO1
100 85.19 20240516 14:43:23.445558 +0100s XNYS 01068003622TRLO1
100 85.31 20240516 14:40:45.447807 +0100s XNYS 01068001231TRLO1
100 85.32 20240516 14:40:14.086492 +0100s XNYS 01068000681TRLO1
100 85.35 20240516 14:42:58.137616 +0100s XNYS 01068003306TRLO1
100 85.37 20240516 14:40:12.592074 +0100s XNYS 01068000665TRLO1
100 85.37 20240516 14:38:07.235283 +0100s XNYS 01067998852TRLO1
100 85.38 20240516 14:42:24.455027 +0100s XNYS 01068002831TRLO1
100 85.38 20240516 14:39:41.353595 +0100s XNYS 01067999988TRLO1
100 85.39 20240516 14:42:00.722402 +0100s XNYS 01068002554TRLO1
50 85.39 20240516 14:39:27.258728 +0100s XNYS 01067999730TRLO1
50 85.39 20240516 14:39:22.271857 +0100s XNYS 01067999682TRLO1
100 85.39 20240516 14:38:26.435009 +0100s XNYS 01067999111TRLO1
100 85.4 20240516 14:41:47.444128 +0100s XNYS 01068002314TRLO1
50 85.42 20240516 14:39:49.956310 +0100s XNYS 01068000206TRLO1
100 85.42 20240516 14:37:24.433648 +0100s XNYS 01067998142TRLO1
50 85.43 20240516 14:39:49.969009 +0100s XNYS 01068000207TRLO1
100 85.45 20240516 14:38:52.396559 +0100s XNYS 01067999349TRLO1
100 85.48 20240516 14:37:42.096995 +0100s XNYS 01067998379TRLO1
100 85.53 20240516 14:33:50.536649 +0100s XNYS 01067994263TRLO1
100 85.55 20240516 14:36:05.326833 +0100s XNYS 01067996700TRLO1
100 85.55 20240516 14:35:43.110153 +0100s XNYS 01067996268TRLO1
100 85.56 20240516 14:37:06.708848 +0100s XNYS 01067997755TRLO1
100 85.57 20240516 14:36:56.610527 +0100s XNYS 01067997493TRLO1
100 85.58 20240516 14:36:25.762335 +0100s XNYS 01067997026TRLO1
100 85.58 20240516 14:36:05.034080 +0100s XNYS 01067996694TRLO1
100 85.59 20240516 14:37:02.943294 +0100s XNYS 01067997648TRLO1
100 85.6 20240516 14:36:18.355568 +0100s XNYS 01067996874TRLO1
100 85.61 20240516 14:36:15.224681 +0100s XNYS 01067996833TRLO1
100 85.61 20240516 14:35:38.365132 +0100s XNYS 01067996230TRLO1
100 85.62 20240516 14:34:53.622297 +0100s XNYS 01067995303TRLO1
100 85.68 20240516 14:33:32.906946 +0100s XNYS 01067994018TRLO1
100 85.69 20240516 14:35:15.153831 +0100s XNYS 01067995689TRLO1
100 85.84 20240516 14:33:02.553141 +0100s XNYS 01067993562TRLO1
100 85.92 20240516 14:32:46.371449 +0100s XNYS 01067993193TRLO1
100 85.93 20240516 14:31:51.995282 +0100s XNYS 01067992359TRLO1
100 85.98 20240516 14:31:49.237826 +0100s XNYS 01067992331TRLO1
100 86 20240516 14:32:26.022039 +0100s XNYS 01067992853TRLO1
100 86.01 20240516 14:30:26.244550 +0100s XNYS 01067990366TRLO1
100 86.02 20240516 14:31:03.959938 +0100s XNYS 01067991522TRLO1
100 86.02 20240516 14:30:07.744145 +0100s XNYS 01067989569TRLO1
100 86.04 20240516 14:31:14.240671 +0100s XNYS 01067991801TRLO1
100 86.07 20240516 14:32:09.557041 +0100s XNYS 01067992644TRLO1
100 86.08 20240516 14:30:49.796044 +0100s XNYS 01067991005TRLO1
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 POSQKOBDFBKKCPDRecent news on CRH
See all newsREG-CRH plc Total Voting Rights
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