Transaction in Own Shares

CRH PLC
27 June 2024
 

27th June 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 26th June 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker HSBC Securities (USA) Inc.. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

67,834

$72.5002

$73.05

$72.06

See attached schedule

 

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 684,092,158 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,153,772 of its ordinary shares in treasury, which represents 5.674% 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 26th June 2024 by HSBC Securities (USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

 

 

 

Issuer name:

CRH plc

 

LEI

549300MIDJNNTH068E74


ISIN:

IE0001827041


US Broker name:

HSBC Securities (USA) Inc.


US Broker code (CRD#):

19585


Time Zone:

EST


Currency

USD


Date of Transactions:

26th June 2024


Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$72.5002

67,834

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

73.05

20240626 14:46:15.406156 +0100s

XNYS

01079008779TRLO1

100

73.03

20240626 14:46:53.884536 +0100s

XNYS

01079009239TRLO1

100

73

20240626 14:48:51.119528 +0100s

XNYS

01079011702TRLO1

100

72.99

20240626 14:47:56.703728 +0100s

XNYS

01079010379TRLO1

100

72.99

20240626 14:48:45.532829 +0100s

XNYS

01079011618TRLO1

100

72.98

20240626 14:43:15.257831 +0100s

XNYS

01079006805TRLO1

100

72.98

20240626 14:45:45.342953 +0100s

XNYS

01079008319TRLO1

100

72.98

20240626 14:47:34.247039 +0100s

XNYS

01079009862TRLO1

100

72.98

20240626 14:48:33.404605 +0100s

XNYS

01079011387TRLO1

100

72.97

20240626 14:42:55.588434 +0100s

XNYS

01079006628TRLO1

100

72.97

20240626 14:43:56.104772 +0100s

XNYS

01079007149TRLO1

100

72.97

20240626 14:44:03.660362 +0100s

XNYS

01079007224TRLO1

100

72.94

20240626 14:44:38.224859 +0100s

XNYS

01079007526TRLO1

100

72.93

20240626 14:45:13.343442 +0100s

XNYS

01079007902TRLO1

100

72.92

20240626 14:58:30.287927 +0100s

XNYS

01079018550TRLO1

100

72.91

20240626 14:44:49.103530 +0100s

XNYS

01079007616TRLO1

100

72.91

20240626 14:56:53.731860 +0100s

XNYS

01079017464TRLO1

89

72.91

20240626 14:57:36.891584 +0100s

XNYS

01079017946TRLO1

200

72.91

20240626 14:58:45.914110 +0100s

XNYS

01079018690TRLO1

100

72.9

20240626 14:56:15.199639 +0100s

XNYS

01079017098TRLO1

11

72.9

20240626 14:57:24.070738 +0100s

XNYS

01079017781TRLO1

100

72.9

20240626 14:59:02.941745 +0100s

XNYS

01079018860TRLO1

49

72.89

20240626 14:38:15.663661 +0100s

XNYS

01079003094TRLO1

100

72.89

20240626 14:42:16.053018 +0100s

XNYS

01079006250TRLO1

100

72.89

20240626 14:49:09.215021 +0100s

XNYS

01079011948TRLO1

100

72.89

20240626 14:55:38.230805 +0100s

XNYS

01079016770TRLO1

5

72.88

20240626 14:55:48.057676 +0100s

XNYS

01079016856TRLO1

95

72.88

20240626 14:55:49.121377 +0100s

XNYS

01079016860TRLO1

21

72.88

20240626 14:55:51.204268 +0100s

XNYS

01079016873TRLO1

100

72.87

20240626 14:37:43.715175 +0100s

XNYS

01079002692TRLO1

51

72.87

20240626 14:38:21.109932 +0100s

XNYS

01079003236TRLO1

100

72.87

20240626 14:42:32.255252 +0100s

XNYS

01079006424TRLO1

100

72.87

20240626 14:49:38.796335 +0100s

XNYS

01079012286TRLO1

79

72.86

20240626 14:55:54.818999 +0100s

XNYS

01079016898TRLO1

100

72.85

20240626 14:37:36.115049 +0100s

XNYS

01079002563TRLO1

100

72.85

20240626 14:39:52.258097 +0100s

XNYS

01079004358TRLO1

100

72.85

20240626 14:50:12.358590 +0100s

XNYS

01079012683TRLO1

100

72.84

20240626 14:38:25.857924 +0100s

XNYS

01079003341TRLO1

100

72.84

20240626 14:39:26.171603 +0100s

XNYS

01079004054TRLO1

100

72.84

20240626 14:50:13.452966 +0100s

XNYS

01079012684TRLO1

100

72.84

20240626 14:51:00.224429 +0100s

XNYS

01079013200TRLO1

100

72.83

20240626 14:37:15.797957 +0100s

XNYS

01079002340TRLO1

100

72.83

20240626 14:38:29.310200 +0100s

XNYS

01079003383TRLO1

100

72.82

20240626 14:39:31.884897 +0100s

XNYS

01079004087TRLO1

99

72.82

20240626 14:51:15.628145 +0100s

XNYS

01079013401TRLO1

100

72.82

20240626 14:54:41.731506 +0100s

XNYS

01079016152TRLO1

100

72.82

20240626 14:59:54.226402 +0100s

XNYS

01079019444TRLO1

50

72.82

20240626 15:00:00.591834 +0100s

XNYS

01079019545TRLO1

100

72.82

20240626 15:00:52.682754 +0100s

XNYS

01079020233TRLO1

100

72.82

20240626 15:00:54.762352 +0100s

XNYS

01079020250TRLO1

100

72.81

20240626 14:41:27.600691 +0100s

XNYS

01079005649TRLO1

100

72.81

20240626 14:41:31.680596 +0100s

XNYS

01079005682TRLO1

1

72.81

20240626 14:51:18.502453 +0100s

XNYS

01079013442TRLO1

50

72.81

20240626 15:00:02.643721 +0100s

XNYS

01079019571TRLO1

100

72.81

20240626 15:01:27.130215 +0100s

XNYS

01079020643TRLO1

100

72.8

20240626 14:38:54.394936 +0100s

XNYS

01079003704TRLO1

100

72.8

20240626 14:39:02.397847 +0100s

XNYS

01079003783TRLO1

100

72.8

20240626 15:01:15.905431 +0100s

XNYS

01079020510TRLO1

100

72.8

20240626 15:01:59.410375 +0100s

XNYS

01079020992TRLO1

81

72.79

20240626 14:53:37.371372 +0100s

XNYS

01079015452TRLO1

49

72.79

20240626 15:02:20.933289 +0100s

XNYS

01079021409TRLO1

100

72.78

20240626 14:36:53.286497 +0100s

XNYS

01079002073TRLO1

100

72.78

20240626 14:54:15.410730 +0100s

XNYS

01079015887TRLO1

100

72.78

20240626 14:54:23.717072 +0100s

XNYS

01079015944TRLO1

50

72.78

20240626 15:02:22.098119 +0100s

XNYS

01079021414TRLO1

1

72.78

20240626 15:02:26.402103 +0100s

XNYS

01079021432TRLO1

100

72.77

20240626 14:40:18.740039 +0100s

XNYS

01079004728TRLO1

100

72.77

20240626 14:54:03.521545 +0100s

XNYS

01079015754TRLO1

33

72.76

20240626 20:41:41.062584 +0100s

XNYS

01079164570TRLO1

1

72.76

20240626 20:42:04.265029 +0100s

XNYS

01079164912TRLO1

100

72.75

20240626 14:40:37.717454 +0100s

XNYS

01079004965TRLO1

100

72.75

20240626 15:03:17.213992 +0100s

XNYS

01079022098TRLO1

100

72.74

20240626 15:03:21.042106 +0100s

XNYS

01079022131TRLO1

300

72.74

20240626 20:40:58.237271 +0100s

XNYS

01079164196TRLO1

19

72.73

20240626 14:53:01.183978 +0100s

XNYS

01079014890TRLO1

57

72.69

20240626 15:03:32.784309 +0100s

XNYS

01079022365TRLO1

400

72.69

20240626 20:36:06.915271 +0100s

XNYS

01079161765TRLO1

200

72.68

20240626 14:35:15.007136 +0100s

XNYS

01079000216TRLO1

12

72.68

20240626 14:51:56.163793 +0100s

XNYS

01079013855TRLO1

100

72.68

20240626 14:52:22.916225 +0100s

XNYS

01079014341TRLO1

43

72.68

20240626 15:03:34.164328 +0100s

XNYS

01079022376TRLO1

79

72.68

20240626 20:35:43.257346 +0100s

XNYS

01079161584TRLO1

1021

72.68

20240626 20:35:43.269223 +0100s

XNYS

01079161585TRLO1

88

72.67

20240626 14:51:35.985124 +0100s

XNYS

01079013589TRLO1

100

72.67

20240626 14:52:02.079663 +0100s

XNYS

01079014051TRLO1

380

72.67

20240626 17:20:17.879620 +0100s

XNYS

01079111838TRLO1

50

72.66

20240626 14:34:48.585957 +0100s

XNYS

01078999710TRLO1

200

72.66

20240626 15:08:26.625320 +0100s

XNYS

01079027131TRLO1

200

72.66

20240626 17:20:52.115737 +0100s

XNYS

01079111952TRLO1

27

72.65

20240626 14:34:08.516859 +0100s

XNYS

01078999008TRLO1

100

72.65

20240626 14:34:54.473762 +0100s

XNYS

01078999894TRLO1

100

72.65

20240626 15:09:11.721115 +0100s

XNYS

01079027758TRLO1

100

72.65

20240626 15:17:31.462322 +0100s

XNYS

01079034088TRLO1

99

72.65

20240626 15:17:33.636298 +0100s

XNYS

01079034169TRLO1

1

72.65

20240626 15:17:52.826878 +0100s

XNYS

01079034350TRLO1

2

72.64

20240626 14:34:15.516933 +0100s

XNYS

01078999086TRLO1

100

72.64

20240626 14:34:17.360854 +0100s

XNYS

01078999122TRLO1

100

72.64

20240626 15:03:58.794600 +0100s

XNYS

01079022571TRLO1

28

72.64

20240626 15:06:26.160140 +0100s

XNYS

01079024899TRLO1

72

72.64

20240626 15:06:27.652024 +0100s

XNYS

01079024923TRLO1

100

72.64

20240626 15:08:00.153183 +0100s

XNYS

01079026728TRLO1

6

72.64

20240626 15:09:26.437369 +0100s

XNYS

01079027943TRLO1

94

72.64

20240626 15:09:32.635971 +0100s

XNYS

01079028060TRLO1

100

72.64

20240626 15:16:05.429405 +0100s

XNYS

01079032972TRLO1

97

72.64

20240626 15:17:55.064368 +0100s

XNYS

01079034370TRLO1

100

72.64

20240626 15:20:07.953144 +0100s

XNYS

01079035996TRLO1

100

72.64

20240626 15:23:08.536252 +0100s

XNYS

01079037953TRLO1

100

72.64

20240626 20:07:04.197372 +0100s

XNYS

01079149509TRLO1

200

72.64

20240626 20:29:33.450871 +0100s

XNYS

01079158624TRLO1

114

72.64

20240626 20:34:15.447582 +0100s

XNYS

01079160820TRLO1

50

72.63

20240626 14:34:50.329989 +0100s

XNYS

01078999784TRLO1

99

72.63

20240626 15:05:07.873360 +0100s

XNYS

01079023344TRLO1

98

72.63

20240626 15:16:48.927290 +0100s

XNYS

01079033661TRLO1

3

72.63

20240626 15:18:02.896343 +0100s

XNYS

01079034486TRLO1

100

72.63

20240626 15:22:18.428477 +0100s

XNYS

01079037211TRLO1

76

72.63

20240626 15:22:24.843748 +0100s

XNYS

01079037268TRLO1

98

72.63

20240626 20:26:33.774873 +0100s

XNYS

01079157216TRLO1

100

72.63

20240626 20:32:33.018865 +0100s

XNYS

01079160001TRLO1

86

72.63

20240626 20:33:40.985074 +0100s

XNYS

01079160494TRLO1

100

72.62

20240626 14:36:32.543374 +0100s

XNYS

01079001668TRLO1

1

72.62

20240626 15:05:18.598392 +0100s

XNYS

01079023509TRLO1

100

72.62

20240626 15:05:35.143026 +0100s

XNYS

01079023766TRLO1

100

72.62

20240626 15:16:06.567373 +0100s

XNYS

01079032979TRLO1

100

72.62

20240626 15:16:26.842603 +0100s

XNYS

01079033356TRLO1

100

72.62

20240626 15:17:12.911758 +0100s

XNYS

01079033914TRLO1

100

72.62

20240626 15:18:13.544578 +0100s

XNYS

01079034622TRLO1

24

72.62

20240626 15:22:32.524217 +0100s

XNYS

01079037394TRLO1

100

72.62

20240626 15:22:56.618712 +0100s

XNYS

01079037748TRLO1

100

72.62

20240626 20:06:00.600685 +0100s

XNYS

01079149256TRLO1

200

72.62

20240626 20:06:03.904349 +0100s

XNYS

01079149265TRLO1

100

72.62

20240626 20:06:30.651024 +0100s

XNYS

01079149402TRLO1

100

72.62

20240626 20:07:36.513615 +0100s

XNYS

01079149681TRLO1

100

72.62

20240626 20:26:40.122331 +0100s

XNYS

01079157263TRLO1

100

72.62

20240626 20:28:04.099419 +0100s

XNYS

01079157929TRLO1

22

72.62

20240626 20:28:31.830443 +0100s

XNYS

01079158148TRLO1

78

72.62

20240626 20:28:34.319781 +0100s

XNYS

01079158168TRLO1

100

72.62

20240626 20:29:39.079837 +0100s

XNYS

01079158650TRLO1

100

72.61

20240626 14:36:10.502221 +0100s

XNYS

01079001249TRLO1

100

72.61

20240626 15:06:11.924206 +0100s

XNYS

01079024565TRLO1

2

72.61

20240626 15:16:53.986904 +0100s

XNYS

01079033706TRLO1

100

72.61

20240626 15:18:51.873527 +0100s

XNYS

01079034987TRLO1

100

72.61

20240626 15:19:53.594520 +0100s

XNYS

01079035747TRLO1

100

72.61

20240626 15:20:36.818285 +0100s

XNYS

01079036322TRLO1

100

72.61

20240626 15:22:33.485472 +0100s

XNYS

01079037403TRLO1

100

72.61

20240626 20:06:11.224375 +0100s

XNYS

01079149287TRLO1

100

72.61

20240626 20:29:49.932212 +0100s

XNYS

01079158747TRLO1

100

72.6

20240626 14:36:23.272309 +0100s

XNYS

01079001414TRLO1

100

72.6

20240626 15:05:41.874018 +0100s

XNYS

01079023871TRLO1

99

72.6

20240626 15:10:26.837407 +0100s

XNYS

01079028693TRLO1

100

72.6

20240626 15:16:46.656579 +0100s

XNYS

01079033618TRLO1

100

72.6

20240626 20:03:08.535434 +0100s

XNYS

01079148652TRLO1

100

72.6

20240626 20:03:49.172914 +0100s

XNYS

01079148753TRLO1

100

72.6

20240626 20:29:56.486308 +0100s

XNYS

01079158785TRLO1

100

72.59

20240626 14:30:37.320734 +0100s

XNYS

01078994550TRLO1

100

72.59

20240626 15:09:43.346808 +0100s

XNYS

01079028163TRLO1

1

72.59

20240626 15:11:07.658918 +0100s

XNYS

01079029229TRLO1

100

72.59

20240626 15:19:15.114726 +0100s

XNYS

01079035273TRLO1

100

72.59

20240626 15:25:49.557888 +0100s

XNYS

01079039951TRLO1

100

72.59

20240626 20:02:24.284902 +0100s

XNYS

01079148504TRLO1

100

72.59

20240626 20:03:02.510905 +0100s

XNYS

01079148636TRLO1

100

72.59

20240626 20:04:06.868865 +0100s

XNYS

01079148832TRLO1

270

72.59

20240626 20:24:49.371157 +0100s

XNYS

01079156497TRLO1

100

72.59

20240626 20:30:45.808846 +0100s

XNYS

01079159257TRLO1

100

72.58

20240626 14:34:38.517917 +0100s

XNYS

01078999535TRLO1

100

72.58

20240626 14:35:30.837189 +0100s

XNYS

01079000354TRLO1

100

72.58

20240626 14:35:48.451119 +0100s

XNYS

01079000635TRLO1

100

72.58

20240626 15:04:23.982052 +0100s

XNYS

01079022768TRLO1

100

72.58

20240626 15:09:54.433766 +0100s

XNYS

01079028271TRLO1

100

72.58

20240626 15:25:08.737483 +0100s

XNYS

01079039448TRLO1

99

72.58

20240626 15:25:38.038321 +0100s

XNYS

01079039870TRLO1

100

72.58

20240626 17:21:16.248308 +0100s

XNYS

01079112051TRLO1

100

72.58

20240626 18:04:35.208756 +0100s

XNYS

01079122925TRLO1

100

72.58

20240626 20:09:52.729572 +0100s

XNYS

01079150345TRLO1

300

72.58

20240626 20:11:53.110320 +0100s

XNYS

01079151112TRLO1

100

72.58

20240626 20:11:56.576892 +0100s

XNYS

01079151134TRLO1

200

72.58

20240626 20:12:40.697206 +0100s

XNYS

01079151536TRLO1

300

72.58

20240626 20:23:28.662818 +0100s

XNYS

01079155990TRLO1

30

72.58

20240626 20:23:28.928258 +0100s

XNYS

01079155992TRLO1

100

72.58

20240626 20:25:09.934976 +0100s

XNYS

01079156713TRLO1

100

72.57

20240626 14:30:13.350847 +0100s

XNYS

01078993135TRLO1

30

72.57

20240626 14:30:31.299618 +0100s

XNYS

01078994444TRLO1

100

72.57

20240626 15:13:02.775833 +0100s

XNYS

01079030403TRLO1

100

72.57

20240626 15:13:27.161664 +0100s

XNYS

01079030716TRLO1

100

72.57

20240626 15:24:06.569010 +0100s

XNYS

01079038712TRLO1

1

72.57

20240626 15:25:21.737973 +0100s

XNYS

01079039681TRLO1

100

72.57

20240626 17:22:57.218320 +0100s

XNYS

01079112375TRLO1

100

72.57

20240626 18:04:48.825736 +0100s

XNYS

01079122955TRLO1

287

72.57

20240626 20:01:29.224894 +0100s

XNYS

01079148221TRLO1

36

72.57

20240626 20:08:14.975322 +0100s

XNYS

01079149891TRLO1

64

72.57

20240626 20:08:16.739750 +0100s

XNYS

01079149894TRLO1

100

72.57

20240626 20:09:57.216647 +0100s

XNYS

01079150367TRLO1

100

72.56

20240626 15:14:52.309692 +0100s

XNYS

01079031845TRLO1

100

72.56

20240626 15:23:58.335751 +0100s

XNYS

01079038610TRLO1

256

72.56

20240626 17:25:50.233814 +0100s

XNYS

01079113518TRLO1

100

72.56

20240626 17:35:31.461945 +0100s

XNYS

01079115970TRLO1

100

72.56

20240626 18:05:21.389887 +0100s

XNYS

01079123037TRLO1

100

72.56

20240626 19:53:01.926898 +0100s

XNYS

01079146071TRLO1

100

72.56

20240626 20:01:29.481989 +0100s

XNYS

01079148222TRLO1

100

72.56

20240626 20:09:20.838836 +0100s

XNYS

01079150211TRLO1

100

72.56

20240626 20:13:32.211953 +0100s

XNYS

01079151863TRLO1

100

72.56

20240626 20:15:33.867746 +0100s

XNYS

01079152829TRLO1

100

72.55

20240626 15:11:22.660354 +0100s

XNYS

01079029440TRLO1

100

72.55

20240626 15:12:06.797872 +0100s

XNYS

01079029862TRLO1

100

72.55

20240626 15:14:52.742142 +0100s

XNYS

01079031868TRLO1

100

72.55

20240626 16:22:10.378180 +0100s

XNYS

01079080258TRLO1

100

72.55

20240626 17:24:05.792719 +0100s

XNYS

01079112623TRLO1

16

72.55

20240626 17:25:21.281692 +0100s

XNYS

01079113149TRLO1

166

72.55

20240626 19:48:36.301101 +0100s

XNYS

01079145064TRLO1

100

72.55

20240626 19:51:23.851350 +0100s

XNYS

01079145771TRLO1

10

72.55

20240626 19:51:42.749446 +0100s

XNYS

01079145844TRLO1

90

72.55

20240626 19:51:52.734723 +0100s

XNYS

01079145871TRLO1

100

72.55

20240626 19:52:05.105816 +0100s

XNYS

01079145911TRLO1

100

72.55

20240626 20:01:51.365195 +0100s

XNYS

01079148347TRLO1

100

72.55

20240626 20:08:37.065156 +0100s

XNYS

01079149980TRLO1

100

72.55

20240626 20:14:00.280531 +0100s

XNYS

01079152076TRLO1

100

72.55

20240626 20:15:37.410794 +0100s

XNYS

01079152841TRLO1

100

72.55

20240626 20:16:03.272582 +0100s

XNYS

01079153033TRLO1

100

72.55

20240626 20:16:10.755782 +0100s

XNYS

01079153081TRLO1

100

72.55

20240626 20:25:00.281878 +0100s

XNYS

01079156602TRLO1

100

72.55

20240626 20:25:14.705155 +0100s

XNYS

01079156748TRLO1

100

72.54

20240626 14:32:42.718391 +0100s

XNYS

01078997357TRLO1

100

72.54

20240626 15:14:15.682616 +0100s

XNYS

01079031300TRLO1

100

72.54

20240626 17:22:06.974584 +0100s

XNYS

01079112206TRLO1

28

72.54

20240626 17:24:20.510761 +0100s

XNYS

01079112654TRLO1

100

72.54

20240626 18:06:10.409310 +0100s

XNYS

01079123208TRLO1

91

72.54

20240626 18:06:46.240073 +0100s

XNYS

01079123334TRLO1

14

72.54

20240626 18:07:22.073315 +0100s

XNYS

01079123512TRLO1

86

72.54

20240626 18:07:45.981423 +0100s

XNYS

01079123620TRLO1

200

72.54

20240626 18:11:05.509270 +0100s

XNYS

01079124631TRLO1

100

72.54

20240626 19:48:42.150435 +0100s

XNYS

01079145090TRLO1

20

72.54

20240626 19:48:47.065529 +0100s

XNYS

01079145107TRLO1

100

72.54

20240626 19:49:19.154554 +0100s

XNYS

01079145278TRLO1

100

72.54

20240626 19:50:25.239856 +0100s

XNYS

01079145534TRLO1

100

72.54

20240626 19:52:18.766201 +0100s

XNYS

01079145939TRLO1

100

72.54

20240626 19:53:57.034634 +0100s

XNYS

01079146242TRLO1

100

72.54

20240626 19:56:09.588887 +0100s

XNYS

01079146746TRLO1

100

72.54

20240626 20:14:07.298995 +0100s

XNYS

01079152118TRLO1

100

72.54

20240626 20:16:41.492558 +0100s

XNYS

01079153245TRLO1

100

72.54

20240626 20:25:30.391563 +0100s

XNYS

01079156843TRLO1

2

72.54

20240626 20:25:30.828125 +0100s

XNYS

01079156846TRLO1

100

72.53

20240626 17:15:46.531257 +0100s

XNYS

01079110095TRLO1

20

72.53

20240626 17:18:21.062164 +0100s

XNYS

01079110814TRLO1

207

72.53

20240626 17:52:47.940898 +0100s

XNYS

01079120800TRLO1

200

72.53

20240626 17:53:13.665215 +0100s

XNYS

01079121021TRLO1

9

72.53

20240626 18:06:21.873849 +0100s

XNYS

01079123255TRLO1

100

72.53

20240626 18:06:50.701960 +0100s

XNYS

01079123387TRLO1

200

72.53

20240626 18:08:39.112851 +0100s

XNYS

01079123875TRLO1

100

72.53

20240626 18:11:01.524381 +0100s

XNYS

01079124616TRLO1

13

72.53

20240626 18:12:21.895934 +0100s

XNYS

01079125199TRLO1

87

72.53

20240626 18:13:04.209114 +0100s

XNYS

01079125288TRLO1

80

72.53

20240626 19:48:47.390305 +0100s

XNYS

01079145109TRLO1

100

72.53

20240626 19:49:40.766887 +0100s

XNYS

01079145347TRLO1

100

72.53

20240626 19:50:26.742938 +0100s

XNYS

01079145555TRLO1

100

72.53

20240626 19:52:33.826175 +0100s

XNYS

01079145983TRLO1

100

72.53

20240626 19:54:59.362570 +0100s

XNYS

01079146432TRLO1

100

72.53

20240626 19:55:16.676093 +0100s

XNYS

01079146508TRLO1

54

72.53

20240626 19:56:38.483457 +0100s

XNYS

01079146844TRLO1

46

72.53

20240626 19:57:07.164116 +0100s

XNYS

01079146927TRLO1

100

72.53

20240626 19:57:13.105299 +0100s

XNYS

01079146943TRLO1

100

72.53

20240626 19:57:14.850565 +0100s

XNYS

01079146948TRLO1

100

72.53

20240626 19:58:39.856431 +0100s

XNYS

01079147351TRLO1

100

72.53

20240626 20:16:44.692089 +0100s

XNYS

01079153260TRLO1

100

72.53

20240626 20:17:33.931644 +0100s

XNYS

01079153689TRLO1

100

72.53

20240626 20:17:43.496951 +0100s

XNYS

01079153753TRLO1

50

72.52

20240626 14:30:31.112303 +0100s

XNYS

01078994437TRLO1

2

72.52

20240626 14:32:20.119661 +0100s

XNYS

01078996588TRLO1

25

72.52

20240626 14:32:21.328619 +0100s

XNYS

01078996731TRLO1

173

72.52

20240626 14:32:23.635713 +0100s

XNYS

01078996803TRLO1

100

72.52

20240626 14:32:28.273125 +0100s

XNYS

01078997130TRLO1

100

72.52

20240626 14:33:05.095056 +0100s

XNYS

01078997643TRLO1

100

72.52

20240626 14:33:20.636809 +0100s

XNYS

01078997884TRLO1

71

72.52

20240626 14:33:56.912536 +0100s

XNYS

01078998762TRLO1

100

72.52

20240626 15:26:23.859913 +0100s

XNYS

01079040313TRLO1

92

72.52

20240626 15:47:21.211897 +0100s

XNYS

01079055772TRLO1

100

72.52

20240626 16:26:46.563646 +0100s

XNYS

01079083162TRLO1

100

72.52

20240626 17:15:05.088739 +0100s

XNYS

01079109993TRLO1

100

72.52

20240626 17:15:55.904850 +0100s

XNYS

01079110269TRLO1

13

72.52

20240626 17:35:36.951851 +0100s

XNYS

01079116095TRLO1

21

72.52

20240626 17:36:07.609585 +0100s

XNYS

01079116211TRLO1

7

72.52

20240626 17:36:09.162760 +0100s

XNYS

01079116228TRLO1

59

72.52

20240626 17:36:20.833470 +0100s

XNYS

01079116261TRLO1

100

72.52

20240626 17:36:37.852810 +0100s

XNYS

01079116297TRLO1

100

72.52

20240626 18:09:06.882726 +0100s

XNYS

01079124241TRLO1

7

72.52

20240626 18:13:13.831980 +0100s

XNYS

01079125298TRLO1

193

72.52

20240626 18:14:17.075133 +0100s

XNYS

01079125732TRLO1

31

72.52

20240626 19:48:36.281008 +0100s

XNYS

01079145062TRLO1

100

72.52

20240626 19:57:55.562638 +0100s

XNYS

01079147146TRLO1

5

72.52

20240626 19:59:21.594847 +0100s

XNYS

01079147543TRLO1

95

72.52

20240626 19:59:23.440133 +0100s

XNYS

01079147549TRLO1

13

72.52

20240626 20:00:48.892722 +0100s

XNYS

01079147996TRLO1

68

72.52

20240626 20:19:15.488641 +0100s

XNYS

01079154328TRLO1

232

72.52

20240626 20:19:46.444979 +0100s

XNYS

01079154483TRLO1

100

72.52

20240626 20:20:00.156349 +0100s

XNYS

01079154569TRLO1

100

72.51

20240626 14:33:40.570435 +0100s

XNYS

01078998373TRLO1

100

72.51

20240626 15:26:43.901947 +0100s

XNYS

01079040503TRLO1

100

72.51

20240626 15:40:44.538158 +0100s

XNYS

01079051794TRLO1

100

72.51

20240626 15:47:40.793939 +0100s

XNYS

01079055965TRLO1

100

72.51

20240626 15:47:56.518349 +0100s

XNYS

01079056120TRLO1

100

72.51

20240626 16:25:45.795327 +0100s

XNYS

01079082349TRLO1

100

72.51

20240626 16:27:44.427872 +0100s

XNYS

01079084341TRLO1

100

72.51

20240626 16:28:18.805261 +0100s

XNYS

01079084842TRLO1

100

72.51

20240626 17:15:08.865749 +0100s

XNYS

01079110006TRLO1

100

72.51

20240626 17:16:18.323378 +0100s

XNYS

01079110340TRLO1

100

72.51

20240626 17:26:34.239582 +0100s

XNYS

01079113648TRLO1

100

72.51

20240626 17:41:04.059052 +0100s

XNYS

01079117979TRLO1

100

72.51

20240626 17:43:44.917196 +0100s

XNYS

01079118734TRLO1

100

72.51

20240626 17:44:12.409383 +0100s

XNYS

01079118829TRLO1

200

72.51

20240626 17:46:58.126400 +0100s

XNYS

01079119600TRLO1

100

72.51

20240626 17:59:20.046762 +0100s

XNYS

01079122003TRLO1

82

72.51

20240626 18:08:42.403892 +0100s

XNYS

01079124003TRLO1

18

72.51

20240626 18:08:56.498987 +0100s

XNYS

01079124100TRLO1

13

72.51

20240626 18:09:20.897644 +0100s

XNYS

01079124291TRLO1

87

72.51

20240626 18:09:32.807860 +0100s

XNYS

01079124320TRLO1

100

72.51

20240626 18:09:52.127570 +0100s

XNYS

01079124379TRLO1

100

72.51

20240626 18:13:39.390799 +0100s

XNYS

01079125435TRLO1

100

72.51

20240626 18:14:49.405097 +0100s

XNYS

01079125796TRLO1

100

72.51

20240626 19:59:11.743890 +0100s

XNYS

01079147505TRLO1

100

72.51

20240626 19:59:27.653937 +0100s

XNYS

01079147582TRLO1

100

72.5

20240626 14:31:43.727160 +0100s

XNYS

01078996007TRLO1

100

72.5

20240626 14:33:02.294501 +0100s

XNYS

01078997632TRLO1

100

72.5

20240626 15:48:32.791277 +0100s

XNYS

01079056688TRLO1

100

72.5

20240626 16:22:41.778413 +0100s

XNYS

01079080507TRLO1

72

72.5

20240626 16:25:10.580087 +0100s

XNYS

01079082069TRLO1

100

72.5

20240626 16:25:26.787550 +0100s

XNYS

01079082187TRLO1

100

72.5

20240626 16:27:12.148399 +0100s

XNYS

01079083707TRLO1

100

72.5

20240626 17:27:41.586410 +0100s

XNYS

01079114200TRLO1

29

72.5

20240626 17:28:20.924577 +0100s

XNYS

01079114319TRLO1

71

72.5

20240626 17:28:52.808821 +0100s

XNYS

01079114399TRLO1

100

72.5

20240626 17:29:11.091661 +0100s

XNYS

01079114488TRLO1

100

72.5

20240626 17:33:13.825400 +0100s

XNYS

01079115401TRLO1

100

72.5

20240626 17:36:58.931460 +0100s

XNYS

01079116394TRLO1

100

72.5

20240626 17:39:45.782413 +0100s

XNYS

01079117455TRLO1

100

72.5

20240626 17:41:38.752873 +0100s

XNYS

01079118187TRLO1

100

72.5

20240626 17:42:14.586112 +0100s

XNYS

01079118407TRLO1

6

72.5

20240626 17:54:35.253180 +0100s

XNYS

01079121232TRLO1

94

72.5

20240626 17:54:46.857897 +0100s

XNYS

01079121254TRLO1

100

72.5

20240626 18:15:15.011347 +0100s

XNYS

01079125884TRLO1

100

72.5

20240626 18:33:34.473912 +0100s

XNYS

01079129540TRLO1

20

72.49

20240626 14:30:19.870730 +0100s

XNYS

01078994185TRLO1

100

72.49

20240626 14:31:36.068592 +0100s

XNYS

01078995927TRLO1

100

72.49

20240626 15:40:55.550758 +0100s

XNYS

01079051883TRLO1

100

72.49

20240626 15:49:17.724809 +0100s

XNYS

01079057221TRLO1

100

72.49

20240626 16:23:20.716557 +0100s

XNYS

01079080862TRLO1

28

72.49

20240626 16:24:48.751558 +0100s

XNYS

01079081865TRLO1

100

72.49

20240626 16:55:02.567412 +0100s

XNYS

01079101168TRLO1

100

72.49

20240626 17:40:01.310679 +0100s

XNYS

01079117600TRLO1

100

72.49

20240626 17:46:16.717261 +0100s

XNYS

01079119450TRLO1

100

72.49

20240626 17:55:02.801844 +0100s

XNYS

01079121288TRLO1

18

72.49

20240626 17:58:21.374190 +0100s

XNYS

01079121841TRLO1

82

72.49

20240626 17:59:00.057914 +0100s

XNYS

01079121935TRLO1

14

72.49

20240626 17:59:44.175734 +0100s

XNYS

01079122073TRLO1

86

72.49

20240626 18:00:02.509958 +0100s

XNYS

01079122122TRLO1

100

72.49

20240626 18:00:27.264975 +0100s

XNYS

01079122184TRLO1

21

72.49

20240626 18:03:24.417527 +0100s

XNYS

01079122781TRLO1

179

72.49

20240626 18:03:26.298149 +0100s

XNYS

01079122788TRLO1

100

72.49

20240626 18:15:17.747735 +0100s

XNYS

01079125896TRLO1

200

72.49

20240626 18:32:44.575510 +0100s

XNYS

01079129381TRLO1

100

72.49

20240626 18:34:05.508425 +0100s

XNYS

01079129628TRLO1

100

72.48

20240626 14:30:51.830238 +0100s

XNYS

01078994807TRLO1

100

72.48

20240626 15:44:18.159822 +0100s

XNYS

01079053799TRLO1

100

72.48

20240626 16:28:52.225518 +0100s

XNYS

01079085306TRLO1

100

72.48

20240626 16:51:19.388083 +0100s

XNYS

01079099286TRLO1

100

72.48

20240626 16:51:48.185189 +0100s

XNYS

01079099383TRLO1

100

72.48

20240626 17:00:07.151686 +0100s

XNYS

01079102764TRLO1

100

72.48

20240626 17:44:37.391562 +0100s

XNYS

01079118924TRLO1

67

72.48

20240626 17:51:37.527016 +0100s

XNYS

01079120562TRLO1

34

72.48

20240626 17:57:45.433097 +0100s

XNYS

01079121749TRLO1

200

72.48

20240626 18:03:55.859046 +0100s

XNYS

01079122843TRLO1

100

72.48

20240626 18:28:21.561700 +0100s

XNYS

01079128355TRLO1

100

72.47

20240626 15:41:26.969198 +0100s

XNYS

01079052212TRLO1

100

72.47

20240626 15:46:14.535032 +0100s

XNYS

01079055063TRLO1

100

72.47

20240626 15:49:46.317059 +0100s

XNYS

01079057462TRLO1

18

72.47

20240626 16:55:42.808368 +0100s

XNYS

01079101612TRLO1

82

72.47

20240626 16:55:42.819346 +0100s

XNYS

01079101613TRLO1

100

72.47

20240626 17:00:56.468342 +0100s

XNYS

01079102931TRLO1

7

72.47

20240626 17:29:40.340850 +0100s

XNYS

01079114767TRLO1

93

72.47

20240626 17:29:50.596183 +0100s

XNYS

01079114794TRLO1

100

72.47

20240626 17:33:43.088341 +0100s

XNYS

01079115504TRLO1

100

72.47

20240626 17:34:00.681536 +0100s

XNYS

01079115569TRLO1

15

72.47

20240626 17:34:21.717502 +0100s

XNYS

01079115639TRLO1

85

72.47

20240626 17:34:41.461445 +0100s

XNYS

01079115675TRLO1

100

72.47

20240626 18:16:50.698341 +0100s

XNYS

01079126164TRLO1

18

72.47

20240626 18:17:20.968028 +0100s

XNYS

01079126242TRLO1

182

72.47

20240626 18:17:44.498056 +0100s

XNYS

01079126286TRLO1

100

72.47

20240626 18:35:11.230847 +0100s

XNYS

01079129833TRLO1

96

72.47

20240626 19:32:31.595242 +0100s

XNYS

01079141681TRLO1

100

72.46

20240626 15:41:58.353239 +0100s

XNYS

01079052473TRLO1

100

72.46

20240626 15:43:50.291797 +0100s

XNYS

01079053491TRLO1

100

72.46

20240626 15:52:02.839312 +0100s

XNYS

01079059278TRLO1

100

72.46

20240626 16:29:28.528611 +0100s

XNYS

01079085709TRLO1

100

72.46

20240626 16:31:05.064355 +0100s

XNYS

01079087474TRLO1

100

72.46

20240626 16:53:11.643211 +0100s

XNYS

01079100412TRLO1

100

72.46

20240626 16:59:20.825061 +0100s

XNYS

01079102585TRLO1

100

72.46

20240626 17:01:30.180412 +0100s

XNYS

01079103067TRLO1

21

72.46

20240626 17:55:43.398134 +0100s

XNYS

01079121414TRLO1

79

72.46

20240626 17:55:48.621484 +0100s

XNYS

01079121436TRLO1

100

72.46

20240626 17:56:52.784345 +0100s

XNYS

01079121586TRLO1

66

72.46

20240626 17:57:30.515386 +0100s

XNYS

01079121696TRLO1

100

72.46

20240626 18:15:22.336769 +0100s

XNYS

01079125912TRLO1

100

72.46

20240626 18:16:05.381381 +0100s

XNYS

01079126051TRLO1

100

72.46

20240626 18:28:33.899947 +0100s

XNYS

01079128388TRLO1

100

72.46

20240626 18:29:10.672966 +0100s

XNYS

01079128479TRLO1

100

72.46

20240626 18:29:47.228098 +0100s

XNYS

01079128659TRLO1

100

72.46

20240626 18:30:02.203154 +0100s

XNYS

01079128783TRLO1

100

72.45

20240626 15:44:26.665175 +0100s

XNYS

01079053883TRLO1

100

72.45

20240626 15:44:51.725365 +0100s

XNYS

01079054197TRLO1

2

72.45

20240626 15:50:17.399724 +0100s

XNYS

01079057940TRLO1

98

72.45

20240626 15:50:32.624925 +0100s

XNYS

01079058069TRLO1

100

72.45

20240626 16:21:03.072866 +0100s

XNYS

01079079487TRLO1

100

72.45

20240626 16:21:20.776859 +0100s

XNYS

01079079752TRLO1

100

72.45

20240626 16:52:17.698588 +0100s

XNYS

01079099575TRLO1

16

72.45

20240626 17:30:18.754530 +0100s

XNYS

01079114871TRLO1

84

72.45

20240626 17:30:20.381279 +0100s

XNYS

01079114875TRLO1

100

72.45

20240626 17:38:05.017240 +0100s

XNYS

01079116801TRLO1

100

72.45

20240626 17:38:26.773832 +0100s

XNYS

01079116940TRLO1

100

72.45

20240626 17:48:12.198419 +0100s

XNYS

01079119883TRLO1

10

72.45

20240626 17:51:21.358380 +0100s

XNYS

01079120526TRLO1

19

72.45

20240626 18:18:21.908982 +0100s

XNYS

01079126368TRLO1

14

72.45

20240626 18:18:34.269889 +0100s

XNYS

01079126410TRLO1

7

72.45

20240626 18:18:34.288768 +0100s

XNYS

01079126412TRLO1

7

72.45

20240626 18:18:34.307965 +0100s

XNYS

01079126414TRLO1

53

72.45

20240626 18:18:35.260948 +0100s

XNYS

01079126416TRLO1

100

72.45

20240626 18:31:03.028094 +0100s

XNYS

01079129028TRLO1

6

72.45

20240626 18:31:21.669694 +0100s

XNYS

01079129068TRLO1

94

72.45

20240626 18:31:26.144705 +0100s

XNYS

01079129110TRLO1

122

72.45

20240626 19:26:19.096861 +0100s

XNYS

01079140203TRLO1

100

72.44

20240626 15:27:15.040546 +0100s

XNYS

01079041015TRLO1

100

72.44

20240626 15:28:33.603390 +0100s

XNYS

01079042180TRLO1

100

72.44

20240626 15:45:28.866504 +0100s

XNYS

01079054583TRLO1

100

72.44

20240626 15:50:39.721360 +0100s

XNYS

01079058138TRLO1

100

72.44

20240626 15:55:02.329982 +0100s

XNYS

01079061621TRLO1

29

72.44

20240626 15:56:06.640426 +0100s

XNYS

01079062391TRLO1

71

72.44

20240626 15:56:20.815277 +0100s

XNYS

01079062616TRLO1

100

72.44

20240626 16:23:52.100462 +0100s

XNYS

01079081198TRLO1

100

72.44

20240626 16:53:35.983338 +0100s

XNYS

01079100685TRLO1

100

72.44

20240626 16:56:33.762974 +0100s

XNYS

01079101919TRLO1

100

72.44

20240626 16:57:08.980932 +0100s

XNYS

01079102123TRLO1

58

72.44

20240626 17:31:10.492611 +0100s

XNYS

01079115004TRLO1

42

72.44

20240626 17:31:33.371658 +0100s

XNYS

01079115045TRLO1

16

72.44

20240626 17:50:20.902286 +0100s

XNYS

01079120343TRLO1

100

72.44

20240626 17:50:24.952044 +0100s

XNYS

01079120366TRLO1

100

72.44

20240626 18:19:07.918568 +0100s

XNYS

01079126509TRLO1

100

72.44

20240626 18:19:14.607217 +0100s

XNYS

01079126540TRLO1

100

72.44

20240626 18:23:04.834598 +0100s

XNYS

01079127407TRLO1

100

72.44

20240626 18:35:12.959625 +0100s

XNYS

01079129835TRLO1

100

72.44

20240626 19:26:19.884207 +0100s

XNYS

01079140206TRLO1

100

72.44

20240626 19:33:03.840607 +0100s

XNYS

01079141772TRLO1

100

72.44

20240626 19:33:25.137879 +0100s

XNYS

01079141856TRLO1

100

72.44

20240626 19:45:06.983985 +0100s

XNYS

01079144365TRLO1

100

72.44

20240626 19:46:30.378875 +0100s

XNYS

01079144618TRLO1

200

72.44

20240626 19:46:32.737478 +0100s

XNYS

01079144622TRLO1

3

72.44

20240626 19:46:52.686443 +0100s

XNYS

01079144710TRLO1

100

72.43

20240626 15:29:08.337997 +0100s

XNYS

01079042769TRLO1

100

72.43

20240626 15:39:54.198028 +0100s

XNYS

01079051330TRLO1

8

72.43

20240626 15:46:30.998303 +0100s

XNYS

01079055200TRLO1

100

72.43

20240626 15:51:19.023228 +0100s

XNYS

01079058700TRLO1

100

72.43

20240626 15:52:31.645480 +0100s

XNYS

01079059556TRLO1

100

72.43

20240626 15:56:42.640252 +0100s

XNYS

01079062950TRLO1

100

72.43

20240626 16:32:03.426828 +0100s

XNYS

01079087868TRLO1

100

72.43

20240626 16:45:31.569308 +0100s

XNYS

01079097193TRLO1

100

72.43

20240626 16:45:43.394932 +0100s

XNYS

01079097252TRLO1

100

72.43

20240626 17:49:08.955013 +0100s

XNYS

01079120082TRLO1

100

72.43

20240626 18:17:46.044560 +0100s

XNYS

01079126298TRLO1

100

72.43

20240626 18:19:30.975080 +0100s

XNYS

01079126580TRLO1

35

72.43

20240626 18:19:33.331409 +0100s

XNYS

01079126585TRLO1

65

72.43

20240626 18:19:34.633118 +0100s

XNYS

01079126595TRLO1

100

72.43

20240626 18:22:20.952769 +0100s

XNYS

01079127280TRLO1

100

72.43

20240626 18:22:23.026240 +0100s

XNYS

01079127283TRLO1

100

72.43

20240626 18:23:28.834671 +0100s

XNYS

01079127478TRLO1

100

72.43

20240626 18:26:10.740117 +0100s

XNYS

01079127941TRLO1

100

72.43

20240626 18:26:58.223277 +0100s

XNYS

01079128112TRLO1

100

72.43

20240626 19:26:56.148906 +0100s

XNYS

01079140351TRLO1

100

72.43

20240626 19:33:37.092405 +0100s

XNYS

01079141887TRLO1

100

72.42

20240626 15:42:35.377478 +0100s

XNYS

01079052759TRLO1

100

72.42

20240626 15:56:21.746516 +0100s

XNYS

01079062626TRLO1

100

72.42

20240626 16:31:19.852192 +0100s

XNYS

01079087575TRLO1

100

72.42

20240626 16:43:38.437348 +0100s

XNYS

01079096595TRLO1

100

72.42

20240626 16:54:12.290045 +0100s

XNYS

01079100927TRLO1

100

72.42

20240626 16:58:37.780753 +0100s

XNYS

01079102413TRLO1

100

72.42

20240626 17:02:20.455168 +0100s

XNYS

01079103492TRLO1

100

72.42

20240626 17:02:46.429985 +0100s

XNYS

01079103569TRLO1

100

72.42

20240626 18:19:49.020308 +0100s

XNYS

01079126633TRLO1

43

72.42

20240626 18:21:16.375469 +0100s

XNYS

01079127053TRLO1

57

72.42

20240626 18:21:21.191657 +0100s

XNYS

01079127059TRLO1

100

72.42

20240626 18:25:23.522493 +0100s

XNYS

01079127803TRLO1

88

72.42

20240626 18:35:50.836517 +0100s

XNYS

01079129971TRLO1

100

72.42

20240626 19:27:03.212799 +0100s

XNYS

01079140419TRLO1

4

72.42

20240626 19:32:17.165389 +0100s

XNYS

01079141496TRLO1

100

72.42

20240626 19:33:51.515091 +0100s

XNYS

01079141931TRLO1

100

72.42

20240626 19:34:16.362360 +0100s

XNYS

01079142019TRLO1

100

72.41

20240626 15:27:45.775036 +0100s

XNYS

01079041504TRLO1

100

72.41

20240626 15:54:30.528556 +0100s

XNYS

01079060964TRLO1

100

72.41

20240626 16:46:45.214366 +0100s

XNYS

01079097599TRLO1

68

72.41

20240626 18:19:59.571833 +0100s

XNYS

01079126688TRLO1

100

72.41

20240626 18:24:05.305682 +0100s

XNYS

01079127594TRLO1

12

72.41

20240626 18:36:24.436046 +0100s

XNYS

01079130101TRLO1

100

72.41

20240626 19:27:06.852880 +0100s

XNYS

01079140438TRLO1

19

72.41

20240626 19:27:59.484823 +0100s

XNYS

01079140594TRLO1

81

72.41

20240626 19:28:03.290013 +0100s

XNYS

01079140609TRLO1

100

72.41

20240626 19:28:37.985140 +0100s

XNYS

01079140686TRLO1

100

72.41

20240626 19:35:13.757245 +0100s

XNYS

01079142205TRLO1

500

72.41

20240626 19:44:08.175324 +0100s

ALGO

01079144197TRLO1

100

72.41

20240626 19:44:09.183430 +0100s

XNYS

01079144203TRLO1

100

72.4

20240626 14:31:08.622726 +0100s

XNYS

01078995165TRLO1

100

72.4

20240626 15:29:22.965726 +0100s

XNYS

01079042942TRLO1

100

72.4

20240626 15:52:45.261173 +0100s

XNYS

01079059721TRLO1

100

72.4

20240626 15:57:50.040348 +0100s

XNYS

01079063664TRLO1

100

72.4

20240626 16:30:16.900670 +0100s

XNYS

01079086779TRLO1

100

72.4

20240626 16:44:25.231961 +0100s

XNYS

01079096883TRLO1

100

72.4

20240626 16:47:17.791744 +0100s

XNYS

01079097751TRLO1

100

72.4

20240626 16:47:47.040872 +0100s

XNYS

01079097865TRLO1

100

72.4

20240626 16:48:55.517286 +0100s

XNYS

01079098257TRLO1

100

72.4

20240626 16:50:16.293455 +0100s

XNYS

01079098841TRLO1

18

72.4

20240626 17:03:52.746661 +0100s

XNYS

01079103870TRLO1

82

72.4

20240626 17:04:06.881591 +0100s

XNYS

01079103917TRLO1

9

72.4

20240626 18:20:00.913978 +0100s

XNYS

01079126703TRLO1

23

72.4

20240626 18:20:17.236313 +0100s

XNYS

01079126798TRLO1

100

72.4

20240626 18:25:01.095680 +0100s

XNYS

01079127735TRLO1

100

72.4

20240626 18:36:29.713598 +0100s

XNYS

01079130114TRLO1

100

72.4

20240626 19:27:10.189186 +0100s

XNYS

01079140444TRLO1

100

72.4

20240626 19:29:05.888647 +0100s

XNYS

01079140796TRLO1

100

72.4

20240626 19:29:46.133804 +0100s

XNYS

01079140913TRLO1

200

72.4

20240626 19:30:22.449037 +0100s

XNYS

01079141063TRLO1

200

72.4

20240626 19:39:01.980335 +0100s

XNYS

01079143002TRLO1

200

72.4

20240626 19:39:22.001601 +0100s

XNYS

01079143091TRLO1

100

72.4

20240626 19:39:56.303596 +0100s

XNYS

01079143198TRLO1

100

72.4

20240626 19:42:47.718491 +0100s

XNYS

01079143885TRLO1

80

72.39

20240626 14:31:26.400918 +0100s

XNYS

01078995491TRLO1

34

72.39

20240626 15:38:29.089041 +0100s

XNYS

01079050542TRLO1

38

72.39

20240626 15:58:37.558203 +0100s

XNYS

01079064317TRLO1

100

72.39

20240626 16:17:25.675444 +0100s

XNYS

01079077097TRLO1

100

72.39

20240626 16:41:18.407012 +0100s

XNYS

01079095997TRLO1

100

72.39

20240626 16:42:56.108959 +0100s

XNYS

01079096420TRLO1

100

72.39

20240626 16:49:36.500202 +0100s

XNYS

01079098460TRLO1

100

72.39

20240626 16:57:43.523010 +0100s

XNYS

01079102241TRLO1

100

72.39

20240626 17:04:19.869708 +0100s

XNYS

01079104616TRLO1

100

72.39

20240626 18:20:20.884722 +0100s

XNYS

01079126806TRLO1

100

72.39

20240626 19:35:45.172848 +0100s

XNYS

01079142321TRLO1

100

72.39

20240626 19:40:42.347117 +0100s

XNYS

01079143382TRLO1

100

72.39

20240626 19:42:52.416396 +0100s

XNYS

01079143901TRLO1

19

72.38

20240626 14:31:26.330508 +0100s

XNYS

01078995487TRLO1

1

72.38

20240626 14:31:30.474986 +0100s

XNYS

01078995592TRLO1

100

72.38

20240626 15:38:49.608736 +0100s

XNYS

01079050699TRLO1

100

72.38

20240626 15:58:39.471594 +0100s

XNYS

01079064329TRLO1

100

72.38

20240626 16:17:41.920521 +0100s

XNYS

01079077177TRLO1

100

72.38

20240626 16:20:06.016668 +0100s

XNYS

01079078800TRLO1

74

72.38

20240626 16:40:13.668091 +0100s

XNYS

01079095254TRLO1

100

72.38

20240626 16:42:20.748252 +0100s

XNYS

01079096296TRLO1

100

72.38

20240626 18:44:34.225988 +0100s

XNYS

01079131743TRLO1

100

72.38

20240626 19:23:24.850464 +0100s

XNYS

01079139737TRLO1

2

72.38

20240626 19:23:49.083967 +0100s

XNYS

01079139784TRLO1

76

72.38

20240626 19:24:09.387678 +0100s

XNYS

01079139826TRLO1

50

72.38

20240626 19:42:02.273554 +0100s

XNYS

01079143676TRLO1

50

72.38

20240626 19:42:09.700867 +0100s

XNYS

01079143699TRLO1

21

72.37

20240626 15:37:58.742514 +0100s

XNYS

01079050323TRLO1

45

72.37

20240626 15:38:03.922603 +0100s

XNYS

01079050358TRLO1

100

72.37

20240626 15:39:20.563635 +0100s

XNYS

01079050990TRLO1

36

72.37

20240626 15:58:12.316132 +0100s

XNYS

01079063946TRLO1

8

72.37

20240626 15:58:14.863725 +0100s

XNYS

01079063968TRLO1

18

72.37

20240626 15:58:19.823678 +0100s

XNYS

01079064020TRLO1

80

72.37

20240626 15:59:06.226251 +0100s

XNYS

01079064672TRLO1

100

72.37

20240626 16:18:11.325303 +0100s

XNYS

01079077399TRLO1

99

72.37

20240626 16:19:48.887778 +0100s

XNYS

01079078516TRLO1

100

72.37

20240626 16:40:15.037144 +0100s

XNYS

01079095259TRLO1

100

72.37

20240626 17:05:00.726624 +0100s

XNYS

01079106183TRLO1

80

72.37

20240626 18:20:36.147041 +0100s

XNYS

01079126844TRLO1

20

72.37

20240626 18:20:43.479069 +0100s

XNYS

01079126889TRLO1

100

72.37

20240626 18:37:12.412734 +0100s

XNYS

01079130238TRLO1

100

72.37

20240626 18:41:43.201641 +0100s

XNYS

01079131135TRLO1

100

72.37

20240626 18:42:10.704142 +0100s

XNYS

01079131236TRLO1

100

72.37

20240626 18:42:17.414570 +0100s

XNYS

01079131258TRLO1

100

72.37

20240626 19:36:06.271290 +0100s

XNYS

01079142412TRLO1

100

72.37

20240626 19:41:08.335256 +0100s

XNYS

01079143519TRLO1

100

72.36

20240626 15:29:51.112852 +0100s

XNYS

01079043253TRLO1

24

72.36

20240626 15:38:53.845680 +0100s

XNYS

01079050726TRLO1

74

72.36

20240626 15:39:04.147953 +0100s

XNYS

01079050846TRLO1

2

72.36

20240626 15:39:10.564465 +0100s

XNYS

01079050892TRLO1

100

72.36

20240626 15:53:24.303318 +0100s

XNYS

01079060232TRLO1

100

72.36

20240626 15:53:53.224614 +0100s

XNYS

01079060601TRLO1

20

72.36

20240626 15:59:11.821845 +0100s

XNYS

01079064772TRLO1

99

72.36

20240626 15:59:39.742262 +0100s

XNYS

01079065451TRLO1

53

72.36

20240626 16:00:06.867953 +0100s

XNYS

01079066411TRLO1

47

72.36

20240626 16:00:15.657591 +0100s

XNYS

01079066549TRLO1

100

72.36

20240626 16:19:45.762138 +0100s

XNYS

01079078480TRLO1

1

72.36

20240626 16:19:53.958145 +0100s

XNYS

01079078598TRLO1

100

72.36

20240626 18:40:05.527985 +0100s

XNYS

01079130772TRLO1

100

72.36

20240626 18:44:36.420919 +0100s

XNYS

01079131746TRLO1

100

72.36

20240626 18:45:17.337402 +0100s

XNYS

01079131844TRLO1

70

72.36

20240626 18:57:49.326003 +0100s

XNYS

01079134427TRLO1

30

72.36

20240626 18:58:05.851653 +0100s

XNYS

01079134477TRLO1

200

72.36

20240626 19:12:30.485679 +0100s

XNYS

01079137866TRLO1

12

72.36

20240626 19:22:58.766490 +0100s

XNYS

01079139677TRLO1

188

72.36

20240626 19:23:04.215387 +0100s

XNYS

01079139695TRLO1

1

72.35

20240626 15:59:40.673445 +0100s

XNYS

01079065481TRLO1

100

72.35

20240626 16:32:42.941068 +0100s

XNYS

01079088149TRLO1

26

72.35

20240626 16:39:55.103556 +0100s

XNYS

01079095163TRLO1

100

72.35

20240626 17:11:27.370662 +0100s

XNYS

01079108824TRLO1

100

72.35

20240626 17:12:40.328314 +0100s

XNYS

01079109193TRLO1

100

72.35

20240626 18:40:17.765951 +0100s

XNYS

01079130824TRLO1

100

72.35

20240626 18:43:22.738744 +0100s

XNYS

01079131460TRLO1

100

72.35

20240626 18:46:00.112495 +0100s

XNYS

01079131998TRLO1

100

72.35

20240626 18:47:44.539218 +0100s

XNYS

01079132281TRLO1

88

72.35

20240626 18:48:43.265039 +0100s

XNYS

01079132507TRLO1

100

72.35

20240626 19:12:34.581241 +0100s

XNYS

01079137873TRLO1

20

72.35

20240626 19:13:21.441899 +0100s

XNYS

01079137977TRLO1

42

72.35

20240626 19:13:38.711763 +0100s

XNYS

01079138011TRLO1

100

72.35

20240626 19:14:03.836373 +0100s

XNYS

01079138087TRLO1

100

72.35

20240626 19:14:27.259365 +0100s

XNYS

01079138177TRLO1

36

72.35

20240626 19:14:37.999145 +0100s

XNYS

01079138197TRLO1

100

72.35

20240626 19:14:54.181065 +0100s

XNYS

01079138227TRLO1

64

72.35

20240626 19:14:56.465839 +0100s

XNYS

01079138235TRLO1

100

72.35

20240626 19:15:22.378662 +0100s

XNYS

01079138306TRLO1

100

72.35

20240626 19:15:41.324071 +0100s

XNYS

01079138335TRLO1

100

72.35

20240626 19:30:52.215536 +0100s

XNYS

01079141155TRLO1

100

72.35

20240626 19:37:38.345698 +0100s

XNYS

01079142690TRLO1

56

72.34

20240626 15:34:18.090018 +0100s

XNYS

01079046606TRLO1

6

72.34

20240626 15:37:32.090230 +0100s

XNYS

01079050046TRLO1

94

72.34

20240626 15:37:50.308379 +0100s

XNYS

01079050246TRLO1

100

72.34

20240626 16:00:46.313582 +0100s

XNYS

01079066839TRLO1

100

72.34

20240626 17:10:00.146047 +0100s

XNYS

01079108382TRLO1

37

72.34

20240626 17:12:45.254001 +0100s

XNYS

01079109200TRLO1

19

72.34

20240626 17:12:48.567881 +0100s

XNYS

01079109204TRLO1

44

72.34

20240626 17:13:16.010038 +0100s

XNYS

01079109377TRLO1

100

72.34

20240626 18:46:11.091815 +0100s

XNYS

01079132030TRLO1

100

72.34

20240626 18:46:43.469140 +0100s

XNYS

01079132127TRLO1

12

72.34

20240626 18:48:22.122875 +0100s

XNYS

01079132402TRLO1

100

72.34

20240626 18:48:38.102383 +0100s

XNYS

01079132466TRLO1

18

72.34

20240626 18:57:35.945436 +0100s

XNYS

01079134381TRLO1

11

72.34

20240626 19:10:21.828970 +0100s

XNYS

01079137466TRLO1

89

72.34

20240626 19:10:33.957832 +0100s

XNYS

01079137499TRLO1

38

72.34

20240626 19:12:41.521324 +0100s

XNYS

01079137883TRLO1

191

72.34

20240626 19:22:21.489817 +0100s

XNYS

01079139579TRLO1

100

72.34

20240626 19:37:06.959430 +0100s

XNYS

01079142602TRLO1

144

72.33

20240626 15:34:04.086948 +0100s

XNYS

01079046507TRLO1

100

72.33

20240626 16:01:18.168412 +0100s

XNYS

01079067181TRLO1

100

72.33

20240626 16:41:41.900654 +0100s

XNYS

01079096126TRLO1

100

72.33

20240626 17:11:41.592901 +0100s

XNYS

01079108935TRLO1

100

72.33

20240626 18:38:57.620889 +0100s

XNYS

01079130566TRLO1

100

72.33

20240626 18:58:40.087829 +0100s

XNYS

01079134649TRLO1

100

72.33

20240626 19:00:01.162656 +0100s

XNYS

01079134998TRLO1

100

72.33

20240626 19:01:58.172407 +0100s

XNYS

01079135449TRLO1

200

72.33

20240626 19:09:44.569916 +0100s

XNYS

01079137335TRLO1

100

72.33

20240626 19:11:00.420021 +0100s

XNYS

01079137618TRLO1

100

72.33

20240626 19:16:17.008558 +0100s

XNYS

01079138439TRLO1

9

72.33

20240626 19:21:34.404093 +0100s

XNYS

01079139334TRLO1

23

72.32

20240626 18:38:22.411528 +0100s

XNYS

01079130469TRLO1

77

72.32

20240626 18:38:23.688817 +0100s

XNYS

01079130470TRLO1

100

72.32

20240626 18:49:06.439521 +0100s

XNYS

01079132596TRLO1

100

72.32

20240626 18:51:13.866948 +0100s

XNYS

01079133174TRLO1

100

72.32

20240626 18:51:42.420989 +0100s

XNYS

01079133266TRLO1

82

72.32

20240626 18:57:29.317416 +0100s

XNYS

01079134351TRLO1

36

72.32

20240626 19:02:02.160942 +0100s

XNYS

01079135465TRLO1

64

72.32

20240626 19:02:14.684588 +0100s

XNYS

01079135503TRLO1

16

72.32

20240626 19:16:53.931107 +0100s

XNYS

01079138555TRLO1

84

72.32

20240626 19:16:55.393525 +0100s

XNYS

01079138568TRLO1

100

72.31

20240626 16:16:18.707720 +0100s

XNYS

01079076430TRLO1

100

72.31

20240626 17:06:36.231614 +0100s

XNYS

01079106990TRLO1

100

72.31

20240626 17:07:54.090262 +0100s

XNYS

01079107324TRLO1

100

72.31

20240626 17:08:16.501622 +0100s

XNYS

01079107516TRLO1

7

72.31

20240626 17:09:20.687070 +0100s

XNYS

01079108059TRLO1

100

72.31

20240626 18:57:12.577760 +0100s

XNYS

01079134253TRLO1

100

72.31

20240626 19:00:02.472356 +0100s

XNYS

01079135004TRLO1

100

72.31

20240626 19:02:29.019725 +0100s

XNYS

01079135578TRLO1

100

72.31

20240626 19:03:10.564397 +0100s

XNYS

01079135746TRLO1

100

72.31

20240626 19:18:28.036925 +0100s

XNYS

01079138800TRLO1

100

72.3

20240626 15:30:35.490653 +0100s

XNYS

01079043869TRLO1

100

72.3

20240626 15:33:39.632362 +0100s

XNYS

01079046065TRLO1

100

72.3

20240626 15:34:39.776605 +0100s

XNYS

01079046823TRLO1

100

72.3

20240626 15:36:56.817083 +0100s

XNYS

01079049507TRLO1

100

72.3

20240626 16:35:57.775381 +0100s

XNYS

01079092504TRLO1

100

72.3

20240626 18:37:41.249864 +0100s

XNYS

01079130338TRLO1

100

72.3

20240626 18:49:51.972229 +0100s

XNYS

01079132748TRLO1

100

72.3

20240626 18:56:33.718805 +0100s

XNYS

01079134132TRLO1

100

72.3

20240626 19:00:31.878528 +0100s

XNYS

01079135110TRLO1

100

72.3

20240626 19:01:22.269437 +0100s

XNYS

01079135347TRLO1

7

72.3

20240626 19:04:14.398333 +0100s

XNYS

01079135967TRLO1

93

72.3

20240626 19:04:17.283071 +0100s

XNYS

01079135979TRLO1

100

72.3

20240626 19:05:08.601013 +0100s

XNYS

01079136147TRLO1

100

72.3

20240626 19:06:14.320261 +0100s

XNYS

01079136523TRLO1

100

72.3

20240626 19:06:31.179201 +0100s

XNYS

01079136550TRLO1

100

72.3

20240626 19:08:22.086295 +0100s

XNYS

01079137098TRLO1

200

72.3

20240626 19:19:16.085180 +0100s

XNYS

01079138936TRLO1

100

72.29

20240626 15:30:52.613393 +0100s

XNYS

01079044025TRLO1

87

72.29

20240626 15:33:28.829005 +0100s

XNYS

01079045831TRLO1

100

72.29

20240626 15:35:30.630451 +0100s

XNYS

01079047573TRLO1

100

72.29

20240626 16:02:06.805214 +0100s

XNYS

01079067773TRLO1

100

72.29

20240626 16:02:34.194591 +0100s

XNYS

01079068064TRLO1

100

72.29

20240626 16:33:08.616880 +0100s

XNYS

01079088310TRLO1

4

72.29

20240626 16:34:20.249402 +0100s

XNYS

01079088812TRLO1

96

72.29

20240626 16:34:24.133521 +0100s

XNYS

01079088852TRLO1

93

72.29

20240626 17:09:01.922036 +0100s

XNYS

01079107903TRLO1

200

72.29

20240626 18:53:15.382087 +0100s

XNYS

01079133511TRLO1

100

72.29

20240626 19:05:20.123292 +0100s

XNYS

01079136313TRLO1

100

72.29

20240626 19:20:11.066551 +0100s

XNYS

01079139086TRLO1

2

72.29

20240626 19:20:27.208386 +0100s

XNYS

01079139125TRLO1

98

72.29

20240626 19:20:39.758602 +0100s

XNYS

01079139152TRLO1

100

72.28

20240626 15:31:37.268036 +0100s

XNYS

01079044434TRLO1

100

72.28

20240626 15:32:08.205403 +0100s

XNYS

01079044743TRLO1

100

72.28

20240626 16:33:55.899324 +0100s

XNYS

01079088656TRLO1

100

72.28

20240626 16:37:13.274126 +0100s

XNYS

01079093060TRLO1

100

72.28

20240626 18:50:38.074521 +0100s

XNYS

01079133018TRLO1

100

72.28

20240626 18:54:37.260161 +0100s

XNYS

01079133793TRLO1

100

72.28

20240626 19:03:41.219469 +0100s

XNYS

01079135814TRLO1

100

72.28

20240626 19:07:14.110499 +0100s

XNYS

01079136870TRLO1

100

72.27

20240626 15:35:10.894219 +0100s

XNYS

01079047248TRLO1

100

72.27

20240626 15:36:24.503115 +0100s

XNYS

01079048806TRLO1

100

72.27

20240626 16:36:30.018348 +0100s

XNYS

01079092787TRLO1

100

72.27

20240626 16:37:55.016512 +0100s

XNYS

01079093312TRLO1

100

72.27

20240626 18:54:07.299401 +0100s

XNYS

01079133662TRLO1

100

72.27

20240626 18:55:09.424948 +0100s

XNYS

01079133868TRLO1

100

72.27

20240626 18:55:33.239132 +0100s

XNYS

01079133923TRLO1

100

72.26

20240626 16:38:38.941796 +0100s

XNYS

01079094267TRLO1

100

72.26

20240626 17:05:57.357998 +0100s

XNYS

01079106771TRLO1

100

72.26

20240626 19:17:21.690990 +0100s

XNYS

01079138652TRLO1

100

72.25

20240626 16:03:19.440138 +0100s

XNYS

01079068530TRLO1

100

72.25

20240626 16:15:48.252874 +0100s

XNYS

01079076183TRLO1

100

72.24

20240626 16:03:43.566503 +0100s

XNYS

01079068663TRLO1

100

72.23

20240626 16:39:08.846915 +0100s

XNYS

01079094466TRLO1

7

72.22

20240626 15:32:53.439602 +0100s

XNYS

01079045442TRLO1

100

72.22

20240626 16:04:16.862111 +0100s

XNYS

01079068934TRLO1

100

72.22

20240626 16:34:52.354169 +0100s

XNYS

01079089474TRLO1

100

72.21

20240626 16:15:16.176665 +0100s

XNYS

01079075874TRLO1

6

72.2

20240626 15:32:31.303635 +0100s

XNYS

01079045121TRLO1

8

72.2

20240626 16:05:50.818047 +0100s

XNYS

01079070283TRLO1

92

72.2

20240626 16:06:07.595218 +0100s

XNYS

01079070504TRLO1

1

72.2

20240626 16:06:20.079807 +0100s

XNYS

01079070625TRLO1

99

72.2

20240626 16:06:37.446568 +0100s

XNYS

01079070740TRLO1

100

72.2

20240626 16:09:47.695006 +0100s

XNYS

01079072622TRLO1

100

72.19

20240626 16:09:53.259148 +0100s

XNYS

01079072676TRLO1

100

72.19

20240626 16:14:36.963064 +0100s

XNYS

01079075309TRLO1

100

72.18

20240626 16:07:07.044498 +0100s

XNYS

01079071034TRLO1

100

72.18

20240626 16:08:58.172291 +0100s

XNYS

01079071986TRLO1

21

72.18

20240626 16:09:05.752931 +0100s

XNYS

01079072027TRLO1

100

72.18

20240626 16:09:07.447470 +0100s

XNYS

01079072032TRLO1

79

72.18

20240626 16:09:10.402499 +0100s

XNYS

01079072124TRLO1

100

72.18

20240626 16:13:55.094646 +0100s

XNYS

01079074890TRLO1

100

72.17

20240626 16:05:04.225132 +0100s

XNYS

01079069328TRLO1

100

72.17

20240626 16:10:40.993499 +0100s

XNYS

01079073140TRLO1

100

72.15

20240626 16:11:14.140699 +0100s

XNYS

01079073421TRLO1

100

72.15

20240626 16:13:08.091668 +0100s

XNYS

01079074404TRLO1

100

72.1

20240626 16:11:49.448502 +0100s

XNYS

01079073806TRLO1

100

72.06

20240626 16:12:25.635574 +0100s

XNYS

01079074079TRLO1

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings