Transaction in Own Shares

CRH PLC
10 July 2024
 

10th July 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 9th July 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker HSBC Securities (USA) Inc.. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

63,062

$75.4802

$75.84

$74.92

See attached schedule

 

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 683,579,979 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,144,948 of its ordinary shares in treasury, which represents 5.677% 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 9th July 2024 by HSBC Securities (USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

 

 

 

Issuer name:

CRH plc

 

LEI

549300MIDJNNTH068E74


ISIN:

IE0001827041


US Broker name:

HSBC Securities (USA) Inc.


US Broker code (CRD#):

19585


Time Zone:

EST


Currency

USD


Date of Transactions:

9th July 2024


Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$75.4802

63,062

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

300

75.84

20240709 20:32:01.773963 +0100s

XNYS

01082340825TRLO1

300

75.84

20240709 20:32:34.580193 +0100s

XNYS

01082341136TRLO1

200

75.84

20240709 20:32:36.124241 +0100s

XNYS

01082341153TRLO1

60

75.83

20240709 20:33:14.357940 +0100s

XNYS

01082341515TRLO1

100

75.82

20240709 14:31:22.710392 +0100s

XNYS

01082126584TRLO1

100

75.82

20240709 20:31:26.749637 +0100s

XNYS

01082340514TRLO1

400

75.82

20240709 20:31:57.554115 +0100s

XNYS

01082340766TRLO1

2

75.81

20240709 20:34:07.466164 +0100s

XNYS

01082342156TRLO1

9

75.8

20240709 20:25:57.118213 +0100s

XNYS

01082337643TRLO1

91

75.8

20240709 20:26:14.826668 +0100s

XNYS

01082337814TRLO1

100

75.79

20240709 20:20:27.675109 +0100s

XNYS

01082335161TRLO1

100

75.79

20240709 20:25:14.044358 +0100s

XNYS

01082337255TRLO1

100

75.79

20240709 20:26:19.995074 +0100s

XNYS

01082337865TRLO1

100

75.79

20240709 20:29:35.015078 +0100s

XNYS

01082339397TRLO1

100

75.78

20240709 20:26:33.677504 +0100s

XNYS

01082337949TRLO1

100

75.78

20240709 20:29:44.149167 +0100s

XNYS

01082339489TRLO1

100

75.78

20240709 20:30:36.591190 +0100s

XNYS

01082340032TRLO1

200

75.77

20240709 17:05:54.547579 +0100s

XNYS

01082270452TRLO1

100

75.77

20240709 17:06:02.967661 +0100s

XNYS

01082270548TRLO1

100

75.77

20240709 17:06:54.411610 +0100s

XNYS

01082271163TRLO1

100

75.77

20240709 20:18:21.416231 +0100s

XNYS

01082334366TRLO1

100

75.77

20240709 20:19:09.310165 +0100s

XNYS

01082334602TRLO1

100

75.77

20240709 20:19:36.797757 +0100s

XNYS

01082334839TRLO1

100

75.77

20240709 20:20:10.166455 +0100s

XNYS

01082335053TRLO1

100

75.77

20240709 20:20:16.462300 +0100s

XNYS

01082335093TRLO1

100

75.77

20240709 20:21:06.965049 +0100s

XNYS

01082335451TRLO1

100

75.77

20240709 20:21:46.649584 +0100s

XNYS

01082335816TRLO1

100

75.77

20240709 20:22:11.068916 +0100s

XNYS

01082335981TRLO1

100

75.77

20240709 20:24:44.702160 +0100s

XNYS

01082337009TRLO1

100

75.76

20240709 18:50:54.329532 +0100s

XNYS

01082306746TRLO1

100

75.76

20240709 20:23:01.445860 +0100s

XNYS

01082336337TRLO1

100

75.76

20240709 20:23:37.681822 +0100s

XNYS

01082336578TRLO1

100

75.76

20240709 20:24:21.561097 +0100s

XNYS

01082336869TRLO1

32

75.76

20240709 20:27:07.776346 +0100s

XNYS

01082338208TRLO1

68

75.76

20240709 20:27:50.601329 +0100s

XNYS

01082338578TRLO1

100

75.75

20240709 14:32:46.960033 +0100s

XNYS

01082128803TRLO1

100

75.75

20240709 14:35:36.066532 +0100s

XNYS

01082131729TRLO1

97

75.75

20240709 14:39:23.626912 +0100s

XNYS

01082135622TRLO1

100

75.75

20240709 18:36:33.277272 +0100s

XNYS

01082302665TRLO1

100

75.75

20240709 18:36:51.063013 +0100s

XNYS

01082302784TRLO1

100

75.75

20240709 20:16:23.758925 +0100s

XNYS

01082333708TRLO1

100

75.75

20240709 20:28:10.985625 +0100s

XNYS

01082338773TRLO1

100

75.74

20240709 17:07:45.320191 +0100s

XNYS

01082271826TRLO1

100

75.74

20240709 17:19:50.918015 +0100s

XNYS

01082277910TRLO1

100

75.74

20240709 18:33:34.955215 +0100s

XNYS

01082301876TRLO1

100

75.74

20240709 18:33:56.299452 +0100s

XNYS

01082301977TRLO1

200

75.74

20240709 18:35:19.785325 +0100s

XNYS

01082302357TRLO1

100

75.74

20240709 18:52:45.910912 +0100s

XNYS

01082307153TRLO1

100

75.73

20240709 17:11:26.263286 +0100s

XNYS

01082273662TRLO1

100

75.73

20240709 17:12:16.276164 +0100s

XNYS

01082274338TRLO1

57

75.73

20240709 17:13:29.526217 +0100s

XNYS

01082275076TRLO1

200

75.73

20240709 17:17:48.664907 +0100s

XNYS

01082277287TRLO1

100

75.73

20240709 17:20:27.552316 +0100s

XNYS

01082278049TRLO1

100

75.73

20240709 17:20:36.888690 +0100s

XNYS

01082278096TRLO1

100

75.73

20240709 18:37:35.768587 +0100s

XNYS

01082303036TRLO1

100

75.73

20240709 18:51:58.645165 +0100s

XNYS

01082307000TRLO1

100

75.73

20240709 18:53:13.238677 +0100s

XNYS

01082307289TRLO1

200

75.73

20240709 18:59:10.397795 +0100s

XNYS

01082308761TRLO1

100

75.72

20240709 14:32:47.779290 +0100s

XNYS

01082128809TRLO1

100

75.72

20240709 14:38:36.932069 +0100s

XNYS

01082134815TRLO1

100

75.72

20240709 14:38:40.291698 +0100s

XNYS

01082134885TRLO1

43

75.72

20240709 17:12:45.984565 +0100s

XNYS

01082274686TRLO1

100

75.72

20240709 17:20:35.902654 +0100s

XNYS

01082278090TRLO1

100

75.72

20240709 17:20:39.721316 +0100s

XNYS

01082278135TRLO1

100

75.72

20240709 17:21:03.919670 +0100s

XNYS

01082278272TRLO1

300

75.72

20240709 18:12:14.226900 +0100s

XNYS

01082295776TRLO1

200

75.72

20240709 18:50:21.461043 +0100s

XNYS

01082306581TRLO1

100

75.72

20240709 18:53:48.174231 +0100s

XNYS

01082307453TRLO1

100

75.72

20240709 18:54:53.795309 +0100s

XNYS

01082307713TRLO1

100

75.72

20240709 18:57:35.686355 +0100s

XNYS

01082308397TRLO1

100

75.72

20240709 18:57:43.609488 +0100s

XNYS

01082308443TRLO1

100

75.72

20240709 20:17:00.708799 +0100s

XNYS

01082333933TRLO1

100

75.71

20240709 14:32:50.640763 +0100s

XNYS

01082128838TRLO1

100

75.71

20240709 14:35:33.963174 +0100s

XNYS

01082131690TRLO1

199

75.71

20240709 17:03:42.094745 +0100s

XNYS

01082267827TRLO1

100

75.71

20240709 17:09:36.589264 +0100s

XNYS

01082272716TRLO1

100

75.71

20240709 17:13:59.923925 +0100s

XNYS

01082275250TRLO1

100

75.71

20240709 17:21:38.466897 +0100s

XNYS

01082278464TRLO1

100

75.71

20240709 18:12:18.278278 +0100s

XNYS

01082295812TRLO1

100

75.71

20240709 18:38:35.357151 +0100s

XNYS

01082303287TRLO1

200

75.71

20240709 18:49:48.962406 +0100s

XNYS

01082306449TRLO1

42

75.71

20240709 18:56:24.207820 +0100s

XNYS

01082308126TRLO1

60

75.71

20240709 18:59:42.071577 +0100s

XNYS

01082308900TRLO1

40

75.71

20240709 18:59:44.603618 +0100s

XNYS

01082308920TRLO1

100

75.7

20240709 14:35:30.149617 +0100s

XNYS

01082131650TRLO1

100

75.7

20240709 14:35:32.478537 +0100s

XNYS

01082131666TRLO1

100

75.7

20240709 14:37:15.524394 +0100s

XNYS

01082133520TRLO1

100

75.7

20240709 14:38:34.106218 +0100s

XNYS

01082134763TRLO1

101

75.7

20240709 17:04:26.547731 +0100s

XNYS

01082268026TRLO1

100

75.7

20240709 17:14:04.729503 +0100s

XNYS

01082275285TRLO1

200

75.7

20240709 18:32:24.833660 +0100s

XNYS

01082301421TRLO1

100

75.69

20240709 14:33:13.899047 +0100s

XNYS

01082129203TRLO1

100

75.69

20240709 14:37:19.133379 +0100s

XNYS

01082133631TRLO1

100

75.69

20240709 14:38:06.009331 +0100s

XNYS

01082134293TRLO1

96

75.69

20240709 14:38:31.216458 +0100s

XNYS

01082134701TRLO1

100

75.69

20240709 16:53:23.073726 +0100s

XNYS

01082263513TRLO1

100

75.69

20240709 17:08:22.677758 +0100s

XNYS

01082272065TRLO1

200

75.69

20240709 17:11:09.125088 +0100s

XNYS

01082273493TRLO1

182

75.69

20240709 17:28:59.134930 +0100s

XNYS

01082281733TRLO1

100

75.69

20240709 18:09:24.162489 +0100s

XNYS

01082294975TRLO1

90

75.69

20240709 18:15:19.486144 +0100s

XNYS

01082296676TRLO1

100

75.69

20240709 18:39:22.147061 +0100s

XNYS

01082303493TRLO1

100

75.69

20240709 20:16:06.774655 +0100s

XNYS

01082333612TRLO1

100

75.68

20240709 14:32:19.851279 +0100s

XNYS

01082128413TRLO1

98

75.68

20240709 14:39:40.421766 +0100s

XNYS

01082135845TRLO1

7

75.68

20240709 18:07:59.406433 +0100s

XNYS

01082294615TRLO1

193

75.68

20240709 18:08:43.535711 +0100s

XNYS

01082294796TRLO1

100

75.68

20240709 18:14:02.997474 +0100s

XNYS

01082296373TRLO1

100

75.68

20240709 18:15:40.263442 +0100s

XNYS

01082296762TRLO1

100

75.68

20240709 18:31:04.998709 +0100s

XNYS

01082300958TRLO1

100

75.68

20240709 18:40:22.329258 +0100s

XNYS

01082303767TRLO1

100

75.68

20240709 18:40:27.575125 +0100s

XNYS

01082303792TRLO1

200

75.68

20240709 18:44:57.163532 +0100s

XNYS

01082304882TRLO1

100

75.68

20240709 18:45:44.300630 +0100s

XNYS

01082305202TRLO1

200

75.68

20240709 18:47:17.488239 +0100s

XNYS

01082305678TRLO1

100

75.68

20240709 18:55:14.236255 +0100s

XNYS

01082307801TRLO1

100

75.67

20240709 14:37:02.980623 +0100s

XNYS

01082133354TRLO1

100

75.67

20240709 14:37:36.184976 +0100s

XNYS

01082133867TRLO1

100

75.67

20240709 14:39:04.481609 +0100s

XNYS

01082135363TRLO1

100

75.67

20240709 14:40:02.290116 +0100s

XNYS

01082136133TRLO1

25

75.67

20240709 14:40:55.038230 +0100s

XNYS

01082136823TRLO1

55

75.67

20240709 14:41:00.509037 +0100s

XNYS

01082136892TRLO1

100

75.67

20240709 14:41:22.203760 +0100s

XNYS

01082137145TRLO1

100

75.67

20240709 17:29:04.367455 +0100s

XNYS

01082281771TRLO1

200

75.67

20240709 18:07:30.218201 +0100s

XNYS

01082294390TRLO1

100

75.67

20240709 18:12:49.568846 +0100s

XNYS

01082296053TRLO1

10

75.67

20240709 18:14:28.686133 +0100s

XNYS

01082296485TRLO1

100

75.67

20240709 18:30:01.153687 +0100s

XNYS

01082300730TRLO1

200

75.67

20240709 18:45:01.418545 +0100s

XNYS

01082304902TRLO1

58

75.67

20240709 18:56:06.677577 +0100s

XNYS

01082308023TRLO1

3

75.66

20240709 14:39:19.773255 +0100s

XNYS

01082135576TRLO1

2

75.66

20240709 14:39:47.892262 +0100s

XNYS

01082135932TRLO1

7

75.66

20240709 15:01:09.192938 +0100s

XNYS

01082157620TRLO1

100

75.66

20240709 16:54:07.788272 +0100s

XNYS

01082264144TRLO1

100

75.66

20240709 16:55:07.638515 +0100s

XNYS

01082264528TRLO1

300

75.66

20240709 17:00:04.136939 +0100s

XNYS

01082266336TRLO1

100

75.66

20240709 17:00:57.855687 +0100s

XNYS

01082266641TRLO1

100

75.66

20240709 17:22:24.272963 +0100s

XNYS

01082279039TRLO1

100

75.66

20240709 18:16:11.142099 +0100s

XNYS

01082296910TRLO1

200

75.66

20240709 18:28:51.164920 +0100s

XNYS

01082300503TRLO1

100

75.66

20240709 18:43:11.723156 +0100s

XNYS

01082304369TRLO1

100

75.66

20240709 19:00:26.485657 +0100s

XNYS

01082309135TRLO1

100

75.65

20240709 14:37:22.197632 +0100s

XNYS

01082133693TRLO1

100

75.65

20240709 14:38:15.194353 +0100s

XNYS

01082134416TRLO1

100

75.65

20240709 14:41:45.567751 +0100s

XNYS

01082137463TRLO1

100

75.65

20240709 14:42:09.714927 +0100s

XNYS

01082137758TRLO1

24

75.65

20240709 17:15:24.270358 +0100s

XNYS

01082275750TRLO1

100

75.65

20240709 18:16:56.438120 +0100s

XNYS

01082297159TRLO1

15

75.65

20240709 18:21:06.114770 +0100s

XNYS

01082298366TRLO1

185

75.65

20240709 18:21:10.868320 +0100s

XNYS

01082298474TRLO1

200

75.65

20240709 18:26:20.667296 +0100s

XNYS

01082299789TRLO1

100

75.65

20240709 18:30:17.704158 +0100s

XNYS

01082300791TRLO1

100

75.65

20240709 19:01:06.942592 +0100s

XNYS

01082309321TRLO1

100

75.65

20240709 20:15:13.365815 +0100s

XNYS

01082333191TRLO1

100

75.65

20240709 20:15:14.488781 +0100s

XNYS

01082333203TRLO1

100

75.64

20240709 16:55:11.200082 +0100s

XNYS

01082264548TRLO1

100

75.64

20240709 16:55:49.899743 +0100s

XNYS

01082264724TRLO1

100

75.64

20240709 17:00:05.143712 +0100s

XNYS

01082266339TRLO1

76

75.64

20240709 17:15:24.286593 +0100s

XNYS

01082275751TRLO1

100

75.64

20240709 17:23:08.984206 +0100s

XNYS

01082279547TRLO1

218

75.64

20240709 17:27:25.481675 +0100s

XNYS

01082281196TRLO1

100

75.64

20240709 18:04:45.249973 +0100s

XNYS

01082293615TRLO1

100

75.64

20240709 18:41:18.938247 +0100s

XNYS

01082303969TRLO1

98

75.63

20240709 14:36:19.773517 +0100s

XNYS

01082132794TRLO1

4

75.63

20240709 14:38:19.359222 +0100s

XNYS

01082134494TRLO1

100

75.63

20240709 16:56:22.548387 +0100s

XNYS

01082265119TRLO1

100

75.63

20240709 17:02:05.191327 +0100s

XNYS

01082267206TRLO1

100

75.63

20240709 17:14:41.328614 +0100s

XNYS

01082275510TRLO1

200

75.63

20240709 17:35:50.614847 +0100s

XNYS

01082283868TRLO1

200

75.63

20240709 17:37:24.976672 +0100s

XNYS

01082284415TRLO1

100

75.63

20240709 18:02:58.512027 +0100s

XNYS

01082293106TRLO1

100

75.63

20240709 18:20:09.197926 +0100s

XNYS

01082298188TRLO1

100

75.63

20240709 18:27:19.946326 +0100s

XNYS

01082300194TRLO1

100

75.63

20240709 19:02:01.990023 +0100s

XNYS

01082309551TRLO1

200

75.63

20240709 20:15:09.281591 +0100s

XNYS

01082333157TRLO1

100

75.62

20240709 14:33:31.637688 +0100s

XNYS

01082129489TRLO1

100

75.62

20240709 15:00:48.664127 +0100s

XNYS

01082157321TRLO1

100

75.62

20240709 15:01:25.580799 +0100s

XNYS

01082157890TRLO1

100

75.62

20240709 17:01:21.715775 +0100s

XNYS

01082266943TRLO1

1

75.62

20240709 17:30:12.166128 +0100s

XNYS

01082282067TRLO1

99

75.62

20240709 17:30:15.114397 +0100s

XNYS

01082282083TRLO1

152

75.62

20240709 17:34:29.383385 +0100s

XNYS

01082283484TRLO1

100

75.62

20240709 17:37:50.182072 +0100s

XNYS

01082284482TRLO1

100

75.62

20240709 18:05:11.449735 +0100s

XNYS

01082293697TRLO1

100

75.62

20240709 19:02:41.878464 +0100s

XNYS

01082309745TRLO1

100

75.62

20240709 20:13:32.571182 +0100s

XNYS

01082332517TRLO1

1

75.61

20240709 14:35:55.853251 +0100s

XNYS

01082132089TRLO1

1

75.61

20240709 14:36:12.755889 +0100s

XNYS

01082132670TRLO1

93

75.61

20240709 15:00:56.002490 +0100s

XNYS

01082157408TRLO1

100

75.61

20240709 16:52:30.463341 +0100s

XNYS

01082263161TRLO1

174

75.61

20240709 17:31:37.396942 +0100s

XNYS

01082282505TRLO1

200

75.61

20240709 17:34:39.387064 +0100s

XNYS

01082283520TRLO1

300

75.61

20240709 17:42:59.738172 +0100s

XNYS

01082286336TRLO1

300

75.61

20240709 17:45:33.680300 +0100s

XNYS

01082287138TRLO1

200

75.61

20240709 17:45:46.275375 +0100s

XNYS

01082287193TRLO1

100

75.61

20240709 17:51:52.123452 +0100s

XNYS

01082289433TRLO1

100

75.61

20240709 18:05:12.645306 +0100s

XNYS

01082293703TRLO1

51

75.61

20240709 18:19:32.202048 +0100s

XNYS

01082298057TRLO1

34

75.61

20240709 19:03:04.093282 +0100s

XNYS

01082309876TRLO1

66

75.61

20240709 19:03:17.791106 +0100s

XNYS

01082309953TRLO1

100

75.61

20240709 19:44:10.149636 +0100s

XNYS

01082322663TRLO1

100

75.61

20240709 20:02:41.105313 +0100s

XNYS

01082328658TRLO1

100

75.6

20240709 14:31:45.607923 +0100s

XNYS

01082127375TRLO1

100

75.6

20240709 14:42:27.206121 +0100s

XNYS

01082138131TRLO1

100

75.6

20240709 17:23:44.087827 +0100s

XNYS

01082279899TRLO1

100

75.6

20240709 17:30:42.917797 +0100s

XNYS

01082282195TRLO1

100

75.6

20240709 17:38:12.854339 +0100s

XNYS

01082284681TRLO1

100

75.6

20240709 18:02:24.164877 +0100s

XNYS

01082292861TRLO1

100

75.6

20240709 18:22:45.516292 +0100s

XNYS

01082298753TRLO1

100

75.6

20240709 18:23:24.737666 +0100s

XNYS

01082298925TRLO1

100

75.6

20240709 19:45:01.527009 +0100s

XNYS

01082322920TRLO1

200

75.6

20240709 20:00:09.961816 +0100s

XNYS

01082327831TRLO1

10

75.59

20240709 14:40:25.781815 +0100s

XNYS

01082136421TRLO1

10

75.59

20240709 14:40:27.721908 +0100s

XNYS

01082136435TRLO1

40

75.59

20240709 16:52:04.695329 +0100s

XNYS

01082262917TRLO1

100

75.59

20240709 16:57:19.766573 +0100s

XNYS

01082265463TRLO1

26

75.59

20240709 17:33:25.188673 +0100s

XNYS

01082283144TRLO1

48

75.59

20240709 17:33:25.994885 +0100s

XNYS

01082283145TRLO1

100

75.59

20240709 17:47:44.194607 +0100s

XNYS

01082288162TRLO1

100

75.59

20240709 17:48:33.462955 +0100s

XNYS

01082288481TRLO1

100

75.59

20240709 17:52:13.415777 +0100s

XNYS

01082289546TRLO1

100

75.59

20240709 18:22:57.910372 +0100s

XNYS

01082298783TRLO1

100

75.59

20240709 19:04:02.658367 +0100s

XNYS

01082310150TRLO1

100

75.59

20240709 19:05:13.901948 +0100s

XNYS

01082310412TRLO1

100

75.59

20240709 19:06:57.133680 +0100s

XNYS

01082310965TRLO1

100

75.59

20240709 19:07:11.325361 +0100s

XNYS

01082311049TRLO1

100

75.59

20240709 19:10:23.968461 +0100s

XNYS

01082311876TRLO1

100

75.59

20240709 19:11:06.760059 +0100s

XNYS

01082312051TRLO1

100

75.59

20240709 19:11:49.359186 +0100s

XNYS

01082312287TRLO1

100

75.59

20240709 19:11:52.706531 +0100s

XNYS

01082312321TRLO1

200

75.59

20240709 19:38:19.053914 +0100s

XNYS

01082320599TRLO1

100

75.59

20240709 20:03:10.755615 +0100s

XNYS

01082328895TRLO1

100

75.58

20240709 14:33:31.767441 +0100s

XNYS

01082129490TRLO1

100

75.58

20240709 14:40:18.940403 +0100s

XNYS

01082136365TRLO1

100

75.58

20240709 15:01:56.326059 +0100s

XNYS

01082158244TRLO1

100

75.58

20240709 17:49:24.975465 +0100s

XNYS

01082288729TRLO1

100

75.58

20240709 17:53:04.517602 +0100s

XNYS

01082289808TRLO1

100

75.58

20240709 18:18:12.130888 +0100s

XNYS

01082297561TRLO1

100

75.58

20240709 19:04:17.789877 +0100s

XNYS

01082310187TRLO1

100

75.58

20240709 19:06:59.182226 +0100s

XNYS

01082310972TRLO1

100

75.58

20240709 19:08:15.052485 +0100s

XNYS

01082311391TRLO1

100

75.58

20240709 19:08:49.321810 +0100s

XNYS

01082311513TRLO1

100

75.58

20240709 19:08:58.084003 +0100s

XNYS

01082311549TRLO1

100

75.58

20240709 19:16:00.164378 +0100s

XNYS

01082313550TRLO1

100

75.58

20240709 19:38:59.681002 +0100s

XNYS

01082320808TRLO1

100

75.58

20240709 19:46:12.314781 +0100s

XNYS

01082323294TRLO1

200

75.58

20240709 19:58:32.811389 +0100s

XNYS

01082327251TRLO1

100

75.58

20240709 20:00:33.528292 +0100s

XNYS

01082327929TRLO1

100

75.58

20240709 20:03:36.946302 +0100s

XNYS

01082329045TRLO1

100

75.57

20240709 15:00:13.270060 +0100s

XNYS

01082156616TRLO1

28

75.57

20240709 15:07:44.992903 +0100s

XNYS

01082164081TRLO1

100

75.57

20240709 16:50:37.983604 +0100s

XNYS

01082262374TRLO1

100

75.57

20240709 16:51:07.893464 +0100s

XNYS

01082262599TRLO1

60

75.57

20240709 16:51:43.106004 +0100s

XNYS

01082262813TRLO1

100

75.57

20240709 17:39:42.049347 +0100s

XNYS

01082285209TRLO1

100

75.57

20240709 17:39:50.257921 +0100s

XNYS

01082285294TRLO1

100

75.57

20240709 17:53:21.483978 +0100s

XNYS

01082289871TRLO1

49

75.57

20240709 18:19:09.936611 +0100s

XNYS

01082297989TRLO1

24

75.57

20240709 18:24:39.896155 +0100s

XNYS

01082299354TRLO1

76

75.57

20240709 18:24:45.827070 +0100s

XNYS

01082299379TRLO1

100

75.57

20240709 19:36:52.929543 +0100s

XNYS

01082320133TRLO1

100

75.57

20240709 19:41:02.875776 +0100s

XNYS

01082321501TRLO1

100

75.57

20240709 19:41:08.505466 +0100s

XNYS

01082321526TRLO1

200

75.57

20240709 19:42:22.355714 +0100s

XNYS

01082321905TRLO1

100

75.57

20240709 19:43:16.480915 +0100s

XNYS

01082322204TRLO1

100

75.57

20240709 19:45:27.251491 +0100s

XNYS

01082323071TRLO1

100

75.57

20240709 19:57:36.331817 +0100s

XNYS

01082326854TRLO1

100

75.57

20240709 20:04:18.145625 +0100s

XNYS

01082329297TRLO1

100

75.57

20240709 20:09:07.123673 +0100s

XNYS

01082330911TRLO1

100

75.57

20240709 20:09:32.139982 +0100s

XNYS

01082331074TRLO1

69

75.56

20240709 14:33:57.902034 +0100s

XNYS

01082129917TRLO1

100

75.56

20240709 14:59:22.378603 +0100s

XNYS

01082155623TRLO1

82

75.56

20240709 16:49:51.711840 +0100s

XNYS

01082262018TRLO1

18

75.56

20240709 16:50:16.514047 +0100s

XNYS

01082262192TRLO1

100

75.56

20240709 18:02:06.657775 +0100s

XNYS

01082292755TRLO1

100

75.56

20240709 18:24:59.304517 +0100s

XNYS

01082299423TRLO1

100

75.56

20240709 19:22:39.407582 +0100s

XNYS

01082315693TRLO1

100

75.56

20240709 19:22:52.993088 +0100s

XNYS

01082315817TRLO1

100

75.56

20240709 20:01:25.890713 +0100s

XNYS

01082328257TRLO1

100

75.56

20240709 20:01:47.912683 +0100s

XNYS

01082328351TRLO1

100

75.56

20240709 20:06:16.908435 +0100s

XNYS

01082329848TRLO1

100

75.56

20240709 20:06:45.999475 +0100s

XNYS

01082330043TRLO1

10

75.56

20240709 20:06:50.187162 +0100s

XNYS

01082330064TRLO1

100

75.56

20240709 20:08:34.298099 +0100s

XNYS

01082330716TRLO1

100

75.56

20240709 20:11:09.481129 +0100s

XNYS

01082331639TRLO1

100

75.56

20240709 20:12:38.303347 +0100s

XNYS

01082332193TRLO1

31

75.55

20240709 14:34:38.633476 +0100s

XNYS

01082130575TRLO1

43

75.55

20240709 14:35:20.050285 +0100s

XNYS

01082131442TRLO1

100

75.55

20240709 14:35:21.868660 +0100s

XNYS

01082131498TRLO1

82

75.55

20240709 14:59:22.974392 +0100s

XNYS

01082155645TRLO1

100

75.55

20240709 14:59:55.844612 +0100s

XNYS

01082156194TRLO1

100

75.55

20240709 15:02:08.541267 +0100s

XNYS

01082158511TRLO1

100

75.55

20240709 16:47:50.446258 +0100s

XNYS

01082261398TRLO1

100

75.55

20240709 16:49:00.378885 +0100s

XNYS

01082261734TRLO1

100

75.55

20240709 17:54:03.626137 +0100s

XNYS

01082290027TRLO1

100

75.55

20240709 18:17:34.581135 +0100s

XNYS

01082297358TRLO1

100

75.55

20240709 19:17:01.452645 +0100s

XNYS

01082313816TRLO1

100

75.55

20240709 19:17:44.379843 +0100s

XNYS

01082314075TRLO1

100

75.55

20240709 19:39:03.819176 +0100s

XNYS

01082320857TRLO1

100

75.55

20240709 19:40:01.247060 +0100s

XNYS

01082321178TRLO1

100

75.55

20240709 19:47:00.341048 +0100s

XNYS

01082323486TRLO1

100

75.55

20240709 19:48:33.456708 +0100s

XNYS

01082324104TRLO1

100

75.55

20240709 19:54:23.651779 +0100s

XNYS

01082325864TRLO1

100

75.55

20240709 20:05:16.912015 +0100s

XNYS

01082329555TRLO1

90

75.55

20240709 20:07:06.673267 +0100s

XNYS

01082330178TRLO1

100

75.54

20240709 14:34:59.945139 +0100s

XNYS

01082130856TRLO1

18

75.54

20240709 14:59:34.870573 +0100s

XNYS

01082155839TRLO1

100

75.54

20240709 16:47:01.328886 +0100s

XNYS

01082261044TRLO1

100

75.54

20240709 16:48:39.143862 +0100s

XNYS

01082261649TRLO1

100

75.54

20240709 17:54:54.101935 +0100s

XNYS

01082290201TRLO1

67

75.54

20240709 17:58:31.087057 +0100s

XNYS

01082291353TRLO1

33

75.54

20240709 17:58:52.243808 +0100s

XNYS

01082291444TRLO1

100

75.54

20240709 19:12:13.833560 +0100s

XNYS

01082312468TRLO1

100

75.54

20240709 19:13:37.955129 +0100s

XNYS

01082312873TRLO1

100

75.54

20240709 19:15:03.764897 +0100s

XNYS

01082313315TRLO1

100

75.54

20240709 19:16:26.555516 +0100s

XNYS

01082313668TRLO1

200

75.54

20240709 19:22:09.023946 +0100s

XNYS

01082315564TRLO1

100

75.54

20240709 19:23:55.495298 +0100s

XNYS

01082316094TRLO1

100

75.54

20240709 19:36:34.124338 +0100s

XNYS

01082320015TRLO1

100

75.54

20240709 19:47:42.721044 +0100s

XNYS

01082323761TRLO1

100

75.54

20240709 19:49:09.419189 +0100s

XNYS

01082324303TRLO1

2

75.54

20240709 19:53:07.926471 +0100s

XNYS

01082325526TRLO1

98

75.54

20240709 19:53:07.939047 +0100s

XNYS

01082325527TRLO1

100

75.54

20240709 19:56:22.056738 +0100s

XNYS

01082326466TRLO1

100

75.54

20240709 20:11:29.912660 +0100s

XNYS

01082331752TRLO1

100

75.54

20240709 20:11:39.542491 +0100s

XNYS

01082331831TRLO1

100

75.53

20240709 15:05:34.841135 +0100s

XNYS

01082161749TRLO1

100

75.53

20240709 15:07:46.210086 +0100s

XNYS

01082164094TRLO1

100

75.53

20240709 15:08:28.084300 +0100s

XNYS

01082164657TRLO1

100

75.53

20240709 16:46:02.471942 +0100s

XNYS

01082260594TRLO1

100

75.53

20240709 16:46:19.600849 +0100s

XNYS

01082260710TRLO1

100

75.53

20240709 17:55:01.641216 +0100s

XNYS

01082290233TRLO1

100

75.53

20240709 17:57:39.494280 +0100s

XNYS

01082290985TRLO1

100

75.53

20240709 17:59:08.060623 +0100s

XNYS

01082291599TRLO1

100

75.53

20240709 18:01:04.850851 +0100s

XNYS

01082292343TRLO1

100

75.53

20240709 19:14:44.091121 +0100s

XNYS

01082313196TRLO1

100

75.53

20240709 19:21:16.344535 +0100s

XNYS

01082315338TRLO1

100

75.53

20240709 19:25:42.245967 +0100s

XNYS

01082316550TRLO1

100

75.53

20240709 19:31:55.006328 +0100s

XNYS

01082318436TRLO1

100

75.53

20240709 19:32:07.530550 +0100s

XNYS

01082318549TRLO1

100

75.53

20240709 19:35:36.414139 +0100s

XNYS

01082319672TRLO1

100

75.53

20240709 19:35:39.551817 +0100s

XNYS

01082319680TRLO1

100

75.53

20240709 19:55:32.830963 +0100s

XNYS

01082326199TRLO1

100

75.53

20240709 19:56:15.412590 +0100s

XNYS

01082326425TRLO1

100

75.53

20240709 20:07:40.011261 +0100s

XNYS

01082330424TRLO1

14

75.52

20240709 14:42:28.376064 +0100s

XNYS

01082138144TRLO1

86

75.52

20240709 14:42:41.437810 +0100s

XNYS

01082138249TRLO1

100

75.52

20240709 15:02:31.089835 +0100s

XNYS

01082158797TRLO1

27

75.52

20240709 15:06:14.847423 +0100s

XNYS

01082162475TRLO1

73

75.52

20240709 15:06:16.440296 +0100s

XNYS

01082162514TRLO1

72

75.52

20240709 15:07:24.719816 +0100s

XNYS

01082163711TRLO1

100

75.52

20240709 17:25:11.612711 +0100s

XNYS

01082280548TRLO1

100

75.52

20240709 17:55:55.424654 +0100s

XNYS

01082290437TRLO1

100

75.52

20240709 17:59:09.379290 +0100s

XNYS

01082291608TRLO1

100

75.52

20240709 18:00:08.360490 +0100s

XNYS

01082291963TRLO1

100

75.52

20240709 19:14:51.157396 +0100s

XNYS

01082313223TRLO1

82

75.52

20240709 19:24:34.190776 +0100s

XNYS

01082316268TRLO1

100

75.52

20240709 19:31:41.820640 +0100s

XNYS

01082318344TRLO1

100

75.52

20240709 19:32:20.121920 +0100s

XNYS

01082318670TRLO1

100

75.52

20240709 19:34:08.512360 +0100s

XNYS

01082319189TRLO1

200

75.52

20240709 19:52:02.847189 +0100s

XNYS

01082325202TRLO1

100

75.52

20240709 19:53:40.636473 +0100s

XNYS

01082325651TRLO1

100

75.51

20240709 14:35:00.022837 +0100s

XNYS

01082130857TRLO1

100

75.51

20240709 15:11:54.245117 +0100s

XNYS

01082167437TRLO1

100

75.51

20240709 17:56:01.611581 +0100s

XNYS

01082290451TRLO1

13

75.51

20240709 17:57:14.515671 +0100s

XNYS

01082290756TRLO1

100

75.51

20240709 19:18:19.869990 +0100s

XNYS

01082314245TRLO1

18

75.51

20240709 19:24:47.423780 +0100s

XNYS

01082316320TRLO1

100

75.51

20240709 19:24:57.772661 +0100s

XNYS

01082316351TRLO1

100

75.51

20240709 19:32:38.235905 +0100s

XNYS

01082318792TRLO1

100

75.51

20240709 19:32:40.446326 +0100s

XNYS

01082318822TRLO1

100

75.51

20240709 19:34:33.597293 +0100s

XNYS

01082319285TRLO1

100

75.51

20240709 19:34:35.472679 +0100s

XNYS

01082319296TRLO1

56

75.5

20240709 14:35:04.900969 +0100s

XNYS

01082131013TRLO1

1

75.5

20240709 14:35:10.605545 +0100s

XNYS

01082131267TRLO1

100

75.5

20240709 15:05:08.589718 +0100s

XNYS

01082161359TRLO1

100

75.5

20240709 15:12:14.236435 +0100s

XNYS

01082167708TRLO1

87

75.5

20240709 17:56:44.739069 +0100s

XNYS

01082290647TRLO1

47

75.5

20240709 17:59:09.554696 +0100s

XNYS

01082291609TRLO1

53

75.5

20240709 17:59:11.530852 +0100s

XNYS

01082291629TRLO1

100

75.49

20240709 14:42:49.587968 +0100s

XNYS

01082138342TRLO1

100

75.49

20240709 14:47:33.755298 +0100s

XNYS

01082142260TRLO1

100

75.49

20240709 14:58:05.867260 +0100s

XNYS

01082154457TRLO1

100

75.49

20240709 15:12:52.222440 +0100s

XNYS

01082168243TRLO1

100

75.49

20240709 19:19:14.257267 +0100s

XNYS

01082314522TRLO1

100

75.49

20240709 19:19:49.108934 +0100s

XNYS

01082314701TRLO1

100

75.49

20240709 19:34:40.239832 +0100s

XNYS

01082319345TRLO1

100

75.49

20240709 19:50:44.988734 +0100s

XNYS

01082324783TRLO1

100

75.48

20240709 14:31:58.279937 +0100s

XNYS

01082127783TRLO1

100

75.48

20240709 14:47:44.312007 +0100s

XNYS

01082142423TRLO1

77

75.48

20240709 15:06:42.974339 +0100s

XNYS

01082162930TRLO1

100

75.48

20240709 15:11:21.252605 +0100s

XNYS

01082166934TRLO1

100

75.48

20240709 19:51:01.494429 +0100s

XNYS

01082324863TRLO1

100

75.47

20240709 14:57:14.238255 +0100s

XNYS

01082153265TRLO1

100

75.47

20240709 14:58:53.441833 +0100s

XNYS

01082155120TRLO1

100

75.47

20240709 15:03:07.840810 +0100s

XNYS

01082159293TRLO1

100

75.47

20240709 15:04:50.528335 +0100s

XNYS

01082160977TRLO1

23

75.47

20240709 15:06:33.424908 +0100s

XNYS

01082162748TRLO1

100

75.47

20240709 15:08:46.544466 +0100s

XNYS

01082164868TRLO1

100

75.47

20240709 15:09:39.028312 +0100s

XNYS

01082165534TRLO1

100

75.47

20240709 16:45:09.896309 +0100s

XNYS

01082260318TRLO1

100

75.47

20240709 19:27:14.549865 +0100s

XNYS

01082316997TRLO1

100

75.47

20240709 19:27:25.851280 +0100s

XNYS

01082317046TRLO1

100

75.46

20240709 14:56:44.484707 +0100s

XNYS

01082152745TRLO1

100

75.46

20240709 15:05:01.890385 +0100s

XNYS

01082161192TRLO1

100

75.46

20240709 15:14:03.455092 +0100s

XNYS

01082169319TRLO1

100

75.46

20240709 16:45:14.261390 +0100s

XNYS

01082260361TRLO1

100

75.46

20240709 16:45:15.259718 +0100s

XNYS

01082260364TRLO1

100

75.46

20240709 19:27:31.443871 +0100s

XNYS

01082317074TRLO1

100

75.45

20240709 14:56:24.774201 +0100s

XNYS

01082152434TRLO1

100

75.45

20240709 14:57:30.990759 +0100s

XNYS

01082153492TRLO1

48

75.45

20240709 15:03:22.265040 +0100s

XNYS

01082159576TRLO1

100

75.45

20240709 15:06:56.240042 +0100s

XNYS

01082163146TRLO1

94

75.45

20240709 15:10:25.731428 +0100s

XNYS

01082166116TRLO1

100

75.45

20240709 15:10:53.123542 +0100s

XNYS

01082166477TRLO1

100

75.45

20240709 15:16:04.224751 +0100s

XNYS

01082171418TRLO1

100

75.45

20240709 19:34:42.340499 +0100s

XNYS

01082319353TRLO1

100

75.44

20240709 15:09:06.500302 +0100s

XNYS

01082165106TRLO1

6

75.44

20240709 15:10:25.865141 +0100s

XNYS

01082166117TRLO1

100

75.44

20240709 15:14:36.684809 +0100s

XNYS

01082169876TRLO1

100

75.44

20240709 15:15:32.551084 +0100s

XNYS

01082170932TRLO1

100

75.44

20240709 19:28:29.149703 +0100s

XNYS

01082317351TRLO1

100

75.44

20240709 19:30:48.084364 +0100s

XNYS

01082318022TRLO1

100

75.43

20240709 14:42:53.334399 +0100s

XNYS

01082138368TRLO1

100

75.43

20240709 14:48:01.193757 +0100s

XNYS

01082142644TRLO1

52

75.43

20240709 15:03:32.345141 +0100s

XNYS

01082159725TRLO1

100

75.43

20240709 15:10:01.838655 +0100s

XNYS

01082165770TRLO1

100

75.43

20240709 19:28:14.378914 +0100s

XNYS

01082317304TRLO1

100

75.43

20240709 19:28:37.802396 +0100s

XNYS

01082317384TRLO1

100

75.43

20240709 19:30:08.006249 +0100s

XNYS

01082317893TRLO1

100

75.42

20240709 14:55:30.103254 +0100s

XNYS

01082151424TRLO1

100

75.42

20240709 15:03:32.972895 +0100s

XNYS

01082159727TRLO1

100

75.42

20240709 15:15:02.960314 +0100s

XNYS

01082170320TRLO1

100

75.42

20240709 15:16:48.211268 +0100s

XNYS

01082172139TRLO1

87

75.42

20240709 15:18:40.243536 +0100s

XNYS

01082174247TRLO1

13

75.42

20240709 15:18:55.212069 +0100s

XNYS

01082174604TRLO1

31

75.42

20240709 19:29:13.651834 +0100s

XNYS

01082317665TRLO1

100

75.41

20240709 14:45:00.935979 +0100s

XNYS

01082140045TRLO1

100

75.41

20240709 14:48:41.241846 +0100s

XNYS

01082143296TRLO1

100

75.41

20240709 14:49:13.031259 +0100s

XNYS

01082143901TRLO1

100

75.41

20240709 14:54:39.324712 +0100s

XNYS

01082150665TRLO1

100

75.41

20240709 14:55:49.193474 +0100s

XNYS

01082151702TRLO1

100

75.41

20240709 15:04:01.381487 +0100s

XNYS

01082160128TRLO1

100

75.41

20240709 15:13:39.378625 +0100s

XNYS

01082168879TRLO1

100

75.41

20240709 15:16:21.985189 +0100s

XNYS

01082171714TRLO1

69

75.41

20240709 19:29:05.300728 +0100s

XNYS

01082317617TRLO1

28

75.4

20240709 14:43:43.023617 +0100s

XNYS

01082138865TRLO1

100

75.4

20240709 14:44:33.855285 +0100s

XNYS

01082139550TRLO1

100

75.4

20240709 14:48:13.244865 +0100s

XNYS

01082142826TRLO1

85

75.4

20240709 14:48:41.012719 +0100s

XNYS

01082143292TRLO1

100

75.4

20240709 14:54:29.824647 +0100s

XNYS

01082150428TRLO1

100

75.4

20240709 14:55:52.370283 +0100s

XNYS

01082151825TRLO1

100

75.4

20240709 15:17:16.895712 +0100s

XNYS

01082172561TRLO1

100

75.4

20240709 15:18:31.133737 +0100s

XNYS

01082174125TRLO1

100

75.4

20240709 19:29:14.972644 +0100s

XNYS

01082317670TRLO1

15

75.39

20240709 14:48:20.018012 +0100s

XNYS

01082142934TRLO1

100

75.39

20240709 15:13:05.159351 +0100s

XNYS

01082168468TRLO1

100

75.39

20240709 15:19:01.917645 +0100s

XNYS

01082174744TRLO1

100

75.39

20240709 19:29:20.807509 +0100s

XNYS

01082317695TRLO1

28

75.38

20240709 14:46:09.245920 +0100s

XNYS

01082141183TRLO1

100

75.38

20240709 15:17:47.536864 +0100s

XNYS

01082173227TRLO1

100

75.38

20240709 19:29:54.698261 +0100s

XNYS

01082317838TRLO1

72

75.37

20240709 14:43:22.618925 +0100s

XNYS

01082138674TRLO1

100

75.37

20240709 14:44:03.780411 +0100s

XNYS

01082139126TRLO1

72

75.37

20240709 14:45:56.299171 +0100s

XNYS

01082140959TRLO1

100

75.37

20240709 14:49:54.746680 +0100s

XNYS

01082144660TRLO1

100

75.37

20240709 14:50:25.623650 +0100s

XNYS

01082145246TRLO1

100

75.37

20240709 15:19:33.662122 +0100s

XNYS

01082175279TRLO1

100

75.37

20240709 16:42:57.577653 +0100s

XNYS

01082259414TRLO1

71

75.36

20240709 14:45:03.521866 +0100s

XNYS

01082140076TRLO1

29

75.36

20240709 14:45:31.140939 +0100s

XNYS

01082140593TRLO1

17

75.36

20240709 14:46:34.069822 +0100s

XNYS

01082141476TRLO1

100

75.36

20240709 14:51:02.171492 +0100s

XNYS

01082146094TRLO1

100

75.36

20240709 14:54:07.979588 +0100s

XNYS

01082150064TRLO1

83

75.36

20240709 16:43:06.548911 +0100s

XNYS

01082259482TRLO1

17

75.36

20240709 16:43:11.192102 +0100s

XNYS

01082259507TRLO1

100

75.35

20240709 14:45:33.907056 +0100s

XNYS

01082140612TRLO1

83

75.35

20240709 14:46:44.524664 +0100s

XNYS

01082141674TRLO1

100

75.35

20240709 16:41:38.856459 +0100s

XNYS

01082258801TRLO1

12

75.34

20240709 14:50:29.914833 +0100s

XNYS

01082145318TRLO1

100

75.34

20240709 14:52:32.216294 +0100s

XNYS

01082148382TRLO1

100

75.34

20240709 15:20:38.159490 +0100s

XNYS

01082176205TRLO1

100

75.34

20240709 16:42:01.531951 +0100s

XNYS

01082258939TRLO1

88

75.33

20240709 14:50:35.109110 +0100s

XNYS

01082145435TRLO1

100

75.33

20240709 14:51:14.551770 +0100s

XNYS

01082146450TRLO1

100

75.33

20240709 14:52:36.624177 +0100s

XNYS

01082148433TRLO1

100

75.33

20240709 14:53:02.176852 +0100s

XNYS

01082148805TRLO1

98

75.33

20240709 15:20:01.130263 +0100s

XNYS

01082175720TRLO1

99

75.33

20240709 15:20:53.346926 +0100s

XNYS

01082176361TRLO1

100

75.32

20240709 14:53:41.113581 +0100s

XNYS

01082149469TRLO1

1

75.32

20240709 15:21:00.119177 +0100s

XNYS

01082176430TRLO1

100

75.32

20240709 16:40:38.077094 +0100s

XNYS

01082258448TRLO1

100

75.32

20240709 16:40:51.271038 +0100s

XNYS

01082258525TRLO1

2

75.31

20240709 15:20:31.961224 +0100s

XNYS

01082176149TRLO1

100

75.26

20240709 15:43:10.382072 +0100s

XNYS

01082198245TRLO1

100

75.26

20240709 16:16:39.449170 +0100s

XNYS

01082234322TRLO1

100

75.25

20240709 14:52:03.794591 +0100s

XNYS

01082147611TRLO1

100

75.25

20240709 15:41:11.816294 +0100s

XNYS

01082196354TRLO1

100

75.25

20240709 15:43:20.304828 +0100s

XNYS

01082198439TRLO1

100

75.25

20240709 15:45:40.836478 +0100s

XNYS

01082200511TRLO1

100

75.25

20240709 15:48:21.457979 +0100s

XNYS

01082202998TRLO1

100

75.25

20240709 15:49:06.797200 +0100s

XNYS

01082203688TRLO1

100

75.25

20240709 16:37:50.351920 +0100s

XNYS

01082257256TRLO1

100

75.25

20240709 16:38:07.495851 +0100s

XNYS

01082257376TRLO1

100

75.25

20240709 16:39:10.672921 +0100s

XNYS

01082257912TRLO1

100

75.24

20240709 15:46:01.168704 +0100s

XNYS

01082200770TRLO1

100

75.24

20240709 15:47:43.099890 +0100s

XNYS

01082202368TRLO1

100

75.24

20240709 15:48:39.460512 +0100s

XNYS

01082203299TRLO1

200

75.24

20240709 16:37:26.640002 +0100s

XNYS

01082257083TRLO1

100

75.24

20240709 16:39:26.076543 +0100s

XNYS

01082258065TRLO1

100

75.23

20240709 15:39:47.388310 +0100s

XNYS

01082194869TRLO1

100

75.23

20240709 15:40:16.174991 +0100s

XNYS

01082195368TRLO1

100

75.23

20240709 15:42:04.909653 +0100s

XNYS

01082197324TRLO1

100

75.23

20240709 15:49:13.731838 +0100s

XNYS

01082203886TRLO1

100

75.22

20240709 15:40:01.100739 +0100s

XNYS

01082195077TRLO1

100

75.22

20240709 15:42:29.460753 +0100s

XNYS

01082197692TRLO1

100

75.22

20240709 16:14:56.378513 +0100s

XNYS

01082232622TRLO1

100

75.22

20240709 16:15:28.608752 +0100s

XNYS

01082233250TRLO1

100

75.22

20240709 16:16:02.317239 +0100s

XNYS

01082233846TRLO1

100

75.21

20240709 15:21:24.669674 +0100s

XNYS

01082176804TRLO1

100

75.21

20240709 15:22:06.771016 +0100s

XNYS

01082177393TRLO1

100

75.21

20240709 15:38:52.680935 +0100s

XNYS

01082194114TRLO1

100

75.21

20240709 15:40:49.762781 +0100s

XNYS

01082195938TRLO1

100

75.21

20240709 15:43:53.590290 +0100s

XNYS

01082198804TRLO1

100

75.21

20240709 16:17:12.536770 +0100s

XNYS

01082234882TRLO1

100

75.2

20240709 15:38:57.241824 +0100s

XNYS

01082194172TRLO1

100

75.2

20240709 15:39:06.821710 +0100s

XNYS

01082194316TRLO1

100

75.2

20240709 15:45:01.108620 +0100s

XNYS

01082199845TRLO1

100

75.2

20240709 15:46:49.325473 +0100s

XNYS

01082201519TRLO1

100

75.2

20240709 16:09:00.842019 +0100s

XNYS

01082227099TRLO1

100

75.2

20240709 16:14:30.592608 +0100s

XNYS

01082232211TRLO1

77

75.19

20240709 15:44:21.115064 +0100s

XNYS

01082199279TRLO1

100

75.19

20240709 16:36:47.430177 +0100s

XNYS

01082256766TRLO1

100

75.18

20240709 15:22:26.680258 +0100s

XNYS

01082177697TRLO1

92

75.18

20240709 15:49:46.881132 +0100s

XNYS

01082204582TRLO1

100

75.18

20240709 16:08:44.889183 +0100s

XNYS

01082226850TRLO1

100

75.18

20240709 16:09:51.259649 +0100s

XNYS

01082227892TRLO1

100

75.18

20240709 16:13:45.474775 +0100s

XNYS

01082231484TRLO1

100

75.17

20240709 15:23:03.060515 +0100s

XNYS

01082178242TRLO1

23

75.17

20240709 15:44:23.541060 +0100s

XNYS

01082199307TRLO1

100

75.17

20240709 16:13:24.962408 +0100s

XNYS

01082231277TRLO1

82

75.17

20240709 16:17:59.293543 +0100s

XNYS

01082235408TRLO1

100

75.16

20240709 16:10:43.220060 +0100s

XNYS

01082228752TRLO1

100

75.15

20240709 15:37:20.683966 +0100s

XNYS

01082192364TRLO1

100

75.15

20240709 15:37:25.288308 +0100s

XNYS

01082192427TRLO1

100

75.15

20240709 15:37:29.301239 +0100s

XNYS

01082192504TRLO1

8

75.15

20240709 15:49:55.206176 +0100s

XNYS

01082204832TRLO1

100

75.15

20240709 16:08:06.222632 +0100s

XNYS

01082226209TRLO1

18

75.15

20240709 16:18:16.362882 +0100s

XNYS

01082235735TRLO1

100

75.15

20240709 16:18:34.528557 +0100s

XNYS

01082236085TRLO1

100

75.14

20240709 16:12:25.800199 +0100s

XNYS

01082230551TRLO1

67

75.13

20240709 15:23:59.596285 +0100s

XNYS

01082179014TRLO1

100

75.13

20240709 16:10:44.335692 +0100s

XNYS

01082228760TRLO1

50

75.13

20240709 16:11:43.466680 +0100s

XNYS

01082229884TRLO1

33

75.12

20240709 15:23:27.657932 +0100s

XNYS

01082178577TRLO1

68

75.12

20240709 15:24:03.187008 +0100s

XNYS

01082179085TRLO1

100

75.12

20240709 15:51:24.498342 +0100s

XNYS

01082206820TRLO1

100

75.12

20240709 16:11:09.637338 +0100s

XNYS

01082229275TRLO1

100

75.12

20240709 16:19:25.005967 +0100s

XNYS

01082236719TRLO1

32

75.11

20240709 15:24:09.196364 +0100s

XNYS

01082179150TRLO1

100

75.11

20240709 15:50:24.025375 +0100s

XNYS

01082205500TRLO1

50

75.11

20240709 16:11:54.170947 +0100s

XNYS

01082229998TRLO1

100

75.1

20240709 15:24:29.817695 +0100s

XNYS

01082179479TRLO1

100

75.1

20240709 15:36:54.803928 +0100s

XNYS

01082191863TRLO1

100

75.1

20240709 16:11:15.512498 +0100s

XNYS

01082229397TRLO1

100

75.1

20240709 16:19:29.920126 +0100s

XNYS

01082236776TRLO1

100

75.1

20240709 16:34:11.277832 +0100s

XNYS

01082250788TRLO1

100

75.09

20240709 15:24:50.453282 +0100s

XNYS

01082179769TRLO1

75

75.09

20240709 15:26:23.175427 +0100s

XNYS

01082181586TRLO1

100

75.09

20240709 15:27:53.763139 +0100s

XNYS

01082182874TRLO1

100

75.09

20240709 15:51:02.962754 +0100s

XNYS

01082206278TRLO1

100

75.09

20240709 16:33:11.095395 +0100s

XNYS

01082250305TRLO1

100

75.09

20240709 16:34:25.161637 +0100s

XNYS

01082250884TRLO1

66

75.08

20240709 15:55:14.162017 +0100s

XNYS

01082211351TRLO1

100

75.08

20240709 15:55:42.435680 +0100s

XNYS

01082211771TRLO1

100

75.08

20240709 15:55:58.034677 +0100s

XNYS

01082212014TRLO1

100

75.07

20240709 15:27:14.227697 +0100s

XNYS

01082182336TRLO1

100

75.07

20240709 15:35:25.697251 +0100s

XNYS

01082190400TRLO1

95

75.07

20240709 15:36:16.505215 +0100s

XNYS

01082191383TRLO1

100

75.07

20240709 15:51:56.294498 +0100s

XNYS

01082207344TRLO1

100

75.07

20240709 16:34:53.885428 +0100s

XNYS

01082251544TRLO1

100

75.06

20240709 15:26:05.589542 +0100s

XNYS

01082181170TRLO1

5

75.06

20240709 15:35:56.494703 +0100s

XNYS

01082190924TRLO1

100

75.06

20240709 15:52:34.360459 +0100s

XNYS

01082207932TRLO1

100

75.06

20240709 15:55:59.211530 +0100s

XNYS

01082212024TRLO1

100

75.06

20240709 16:03:23.533160 +0100s

XNYS

01082221150TRLO1

100

75.06

20240709 16:06:46.211141 +0100s

XNYS

01082225176TRLO1

100

75.06

20240709 16:32:59.928505 +0100s

XNYS

01082250211TRLO1

100

75.06

20240709 16:33:01.291743 +0100s

XNYS

01082250230TRLO1

100

75.05

20240709 15:25:08.181771 +0100s

XNYS

01082180095TRLO1

25

75.05

20240709 15:26:06.902191 +0100s

XNYS

01082181288TRLO1

100

75.05

20240709 15:26:50.623461 +0100s

XNYS

01082181937TRLO1

100

75.05

20240709 15:28:25.231434 +0100s

XNYS

01082183399TRLO1

100

75.05

20240709 15:28:45.319139 +0100s

XNYS

01082183876TRLO1

100

75.05

20240709 15:34:11.567244 +0100s

XNYS

01082188889TRLO1

100

75.05

20240709 15:53:07.063763 +0100s

XNYS

01082208596TRLO1

100

75.05

20240709 16:06:23.177162 +0100s

XNYS

01082224804TRLO1

93

75.04

20240709 15:29:42.711393 +0100s

XNYS

01082184766TRLO1

100

75.04

20240709 15:33:57.648464 +0100s

XNYS

01082188616TRLO1

100

75.04

20240709 15:34:13.791276 +0100s

XNYS

01082188925TRLO1

100

75.04

20240709 15:34:31.167425 +0100s

XNYS

01082189318TRLO1

100

75.04

20240709 15:56:02.600909 +0100s

XNYS

01082212128TRLO1

7

75.03

20240709 15:29:46.012380 +0100s

XNYS

01082184778TRLO1

59

75.03

20240709 15:56:19.243508 +0100s

XNYS

01082212459TRLO1

41

75.03

20240709 15:56:35.827719 +0100s

XNYS

01082212798TRLO1

100

75.03

20240709 16:25:37.298042 +0100s

XNYS

01082243422TRLO1

8

75.03

20240709 16:30:12.456599 +0100s

XNYS

01082248033TRLO1

92

75.03

20240709 16:30:20.042331 +0100s

XNYS

01082248087TRLO1

100

75.03

20240709 16:30:33.181590 +0100s

XNYS

01082248282TRLO1

100

75.02

20240709 15:57:06.432065 +0100s

XNYS

01082213405TRLO1

100

75.02

20240709 16:20:08.231440 +0100s

XNYS

01082237438TRLO1

100

75.02

20240709 16:22:11.253222 +0100s

XNYS

01082239656TRLO1

100

75.02

20240709 16:23:59.044391 +0100s

XNYS

01082241397TRLO1

100

75.01

20240709 15:29:53.320279 +0100s

XNYS

01082184947TRLO1

34

75.01

20240709 15:54:03.371260 +0100s

XNYS

01082209754TRLO1

100

75.01

20240709 16:05:50.707155 +0100s

XNYS

01082224265TRLO1

100

75.01

20240709 16:22:22.291214 +0100s

XNYS

01082239801TRLO1

100

75.01

20240709 16:23:13.330228 +0100s

XNYS

01082240736TRLO1

100

75.01

20240709 16:30:59.879744 +0100s

XNYS

01082248471TRLO1

100

75

20240709 15:57:54.806542 +0100s

XNYS

01082214208TRLO1

100

75

20240709 15:59:01.377247 +0100s

XNYS

01082215580TRLO1

100

75

20240709 16:04:02.652360 +0100s

XNYS

01082221767TRLO1

100

75

20240709 16:04:41.080269 +0100s

XNYS

01082222468TRLO1

50

75

20240709 16:21:44.977966 +0100s

XNYS

01082239195TRLO1

100

75

20240709 16:22:45.840831 +0100s

XNYS

01082240224TRLO1

100

74.99

20240709 15:30:33.100155 +0100s

XNYS

01082185527TRLO1

38

74.99

20240709 15:32:04.435266 +0100s

XNYS

01082186927TRLO1

100

74.99

20240709 15:59:37.130473 +0100s

XNYS

01082216927TRLO1

100

74.99

20240709 16:02:38.869968 +0100s

XNYS

01082220553TRLO1

100

74.99

20240709 16:26:18.116772 +0100s

XNYS

01082243955TRLO1

100

74.98

20240709 15:31:02.041581 +0100s

XNYS

01082185879TRLO1

62

74.98

20240709 15:32:14.672983 +0100s

XNYS

01082187121TRLO1

100

74.98

20240709 15:57:49.900583 +0100s

XNYS

01082214149TRLO1

68

74.98

20240709 16:02:24.300149 +0100s

XNYS

01082220385TRLO1

79

74.98

20240709 16:02:26.373374 +0100s

XNYS

01082220403TRLO1

50

74.98

20240709 16:20:49.731103 +0100s

XNYS

01082238219TRLO1

100

74.98

20240709 16:24:35.714513 +0100s

XNYS

01082242270TRLO1

200

74.98

20240709 16:28:38.800255 +0100s

XNYS

01082245781TRLO1

100

74.98

20240709 16:29:08.170302 +0100s

XNYS

01082246244TRLO1

100

74.97

20240709 15:58:25.881314 +0100s

XNYS

01082214885TRLO1

78

74.97

20240709 15:59:58.025562 +0100s

XNYS

01082217974TRLO1

22

74.97

20240709 15:59:59.502248 +0100s

XNYS

01082218031TRLO1

100

74.97

20240709 16:02:46.210576 +0100s

XNYS

01082220628TRLO1

100

74.97

20240709 16:25:08.462522 +0100s

XNYS

01082242860TRLO1

100

74.97

20240709 16:26:40.884820 +0100s

XNYS

01082244232TRLO1

100

74.97

20240709 16:31:46.015352 +0100s

XNYS

01082248938TRLO1

100

74.96

20240709 16:01:11.804697 +0100s

XNYS

01082219464TRLO1

100

74.95

20240709 15:33:06.781604 +0100s

XNYS

01082187928TRLO1

53

74.95

20240709 16:01:30.640047 +0100s

XNYS

01082219758TRLO1

100

74.92

20240709 15:32:25.412126 +0100s

XNYS

01082187260TRLO1

100

74.92

20240709 16:27:27.187876 +0100s

XNYS

01082244840TRLO1

 

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