Transaction in Own Shares

CRH PLC
31 July 2024
 

31st July 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 30th 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

59,552

$83.9601

$84.48

$83.11

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 682,657,124 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,144,948 of its ordinary shares in treasury, which represents 5.685% 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 30th 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(2).

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:

30th July 2024


Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$83.9601

59,552

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

84.48

20240730 14:41:22.505806 +0100s

XNYS

01087958757TRLO1

100

84.47

20240730 14:41:37.247115 +0100s

XNYS

01087959040TRLO1

100

84.45

20240730 14:40:44.004698 +0100s

XNYS

01087957754TRLO1

100

84.39

20240730 14:42:02.754271 +0100s

XNYS

01087959920TRLO1

8

84.31

20240730 20:12:10.910272 +0100s

XNYS

01088249208TRLO1

100

84.3

20240730 20:10:24.391463 +0100s

XNYS

01088248049TRLO1

96

84.3

20240730 20:10:58.582792 +0100s

XNYS

01088248351TRLO1

4

84.3

20240730 20:11:06.329378 +0100s

XNYS

01088248442TRLO1

100

84.3

20240730 20:11:26.124988 +0100s

XNYS

01088248677TRLO1

92

84.3

20240730 20:11:56.304589 +0100s

XNYS

01088248976TRLO1

100

84.3

20240730 20:12:28.446680 +0100s

XNYS

01088249408TRLO1

100

84.29

20240730 14:40:29.491098 +0100s

XNYS

01087957470TRLO1

100

84.29

20240730 20:08:25.977786 +0100s

XNYS

01088246890TRLO1

100

84.29

20240730 20:08:40.649272 +0100s

XNYS

01088247024TRLO1

100

84.29

20240730 20:12:46.899892 +0100s

XNYS

01088249617TRLO1

100

84.29

20240730 20:13:15.776342 +0100s

XNYS

01088250327TRLO1

100

84.28

20240730 20:09:49.253642 +0100s

XNYS

01088247628TRLO1

100

84.27

20240730 20:08:46.611076 +0100s

XNYS

01088247085TRLO1

100

84.27

20240730 20:10:08.909558 +0100s

XNYS

01088247841TRLO1

100

84.26

20240730 14:47:54.115145 +0100s

XNYS

01087970797TRLO1

100

84.26

20240730 20:08:52.803310 +0100s

XNYS

01088247134TRLO1

100

84.25

20240730 14:40:07.300073 +0100s

XNYS

01087956946TRLO1

100

84.24

20240730 14:40:07.459655 +0100s

XNYS

01087956956TRLO1

100

84.24

20240730 14:42:28.930791 +0100s

XNYS

01087960822TRLO1

100

84.23

20240730 14:45:37.414723 +0100s

XNYS

01087965839TRLO1

100

84.23

20240730 20:13:58.103400 +0100s

XNYS

01088250920TRLO1

100

84.22

20240730 14:46:06.779444 +0100s

XNYS

01087967166TRLO1

99

84.22

20240730 14:48:14.390449 +0100s

XNYS

01087971411TRLO1

100

84.22

20240730 20:15:36.325381 +0100s

XNYS

01088252151TRLO1

31

84.22

20240730 20:23:39.482878 +0100s

XNYS

01088257986TRLO1

100

84.22

20240730 20:24:15.377045 +0100s

XNYS

01088258453TRLO1

100

84.21

20240730 14:46:42.286919 +0100s

XNYS

01087968178TRLO1

1

84.21

20240730 14:48:09.212933 +0100s

XNYS

01087971310TRLO1

100

84.21

20240730 19:20:29.513224 +0100s

XNYS

01088222844TRLO1

100

84.21

20240730 20:15:25.577824 +0100s

XNYS

01088252004TRLO1

100

84.21

20240730 20:17:10.920393 +0100s

XNYS

01088253292TRLO1

100

84.21

20240730 20:17:15.895636 +0100s

XNYS

01088253325TRLO1

69

84.21

20240730 20:23:40.742302 +0100s

XNYS

01088258011TRLO1

100

84.21

20240730 20:24:19.103376 +0100s

XNYS

01088258499TRLO1

74

84.2

20240730 14:47:26.622925 +0100s

XNYS

01087969660TRLO1

100

84.2

20240730 19:18:58.515994 +0100s

XNYS

01088222219TRLO1

100

84.2

20240730 19:20:56.265496 +0100s

XNYS

01088223015TRLO1

100

84.2

20240730 19:20:58.355272 +0100s

XNYS

01088223032TRLO1

100

84.2

20240730 20:07:16.243942 +0100s

XNYS

01088246178TRLO1

10

84.2

20240730 20:14:50.707113 +0100s

XNYS

01088251600TRLO1

100

84.2

20240730 20:15:09.646785 +0100s

XNYS

01088251831TRLO1

100

84.2

20240730 20:16:21.919643 +0100s

XNYS

01088252709TRLO1

100

84.2

20240730 20:17:28.680515 +0100s

XNYS

01088253473TRLO1

100

84.2

20240730 20:18:58.624232 +0100s

XNYS

01088254564TRLO1

100

84.2

20240730 20:23:44.476107 +0100s

XNYS

01088258040TRLO1

100

84.2

20240730 20:28:44.375759 +0100s

XNYS

01088262319TRLO1

9

84.2

20240730 20:28:53.014325 +0100s

XNYS

01088262496TRLO1

30

84.2

20240730 20:29:46.301320 +0100s

XNYS

01088263426TRLO1

70

84.2

20240730 20:29:57.766957 +0100s

XNYS

01088263572TRLO1

100

84.19

20240730 14:48:51.767476 +0100s

XNYS

01087972374TRLO1

100

84.19

20240730 19:20:43.040622 +0100s

XNYS

01088222964TRLO1

100

84.19

20240730 19:21:31.256119 +0100s

XNYS

01088223294TRLO1

100

84.19

20240730 19:21:51.440216 +0100s

XNYS

01088223506TRLO1

100

84.19

20240730 19:22:15.665602 +0100s

XNYS

01088223708TRLO1

100

84.19

20240730 19:43:10.885727 +0100s

XNYS

01088233290TRLO1

100

84.19

20240730 19:43:23.179787 +0100s

XNYS

01088233365TRLO1

90

84.19

20240730 20:14:27.893829 +0100s

XNYS

01088251301TRLO1

100

84.19

20240730 20:19:24.391505 +0100s

XNYS

01088254898TRLO1

100

84.19

20240730 20:20:05.999716 +0100s

XNYS

01088255367TRLO1

100

84.19

20240730 20:23:10.465829 +0100s

XNYS

01088257602TRLO1

91

84.19

20240730 20:29:12.561256 +0100s

XNYS

01088262779TRLO1

100

84.19

20240730 20:29:21.730037 +0100s

XNYS

01088263083TRLO1

100

84.19

20240730 20:30:01.184183 +0100s

XNYS

01088263733TRLO1

100

84.18

20240730 14:47:03.656982 +0100s

XNYS

01087969042TRLO1

26

84.18

20240730 14:47:23.513330 +0100s

XNYS

01087969577TRLO1

100

84.18

20240730 19:20:26.040162 +0100s

XNYS

01088222783TRLO1

100

84.18

20240730 19:43:57.526659 +0100s

XNYS

01088233652TRLO1

69

84.18

20240730 19:45:19.610154 +0100s

XNYS

01088234434TRLO1

100

84.18

20240730 20:04:36.903175 +0100s

XNYS

01088244578TRLO1

100

84.18

20240730 20:04:49.167783 +0100s

XNYS

01088244797TRLO1

100

84.18

20240730 20:04:58.006916 +0100s

XNYS

01088244913TRLO1

100

84.18

20240730 20:06:17.530098 +0100s

XNYS

01088245660TRLO1

100

84.18

20240730 20:06:20.585778 +0100s

XNYS

01088245680TRLO1

100

84.18

20240730 20:20:37.743037 +0100s

XNYS

01088255766TRLO1

100

84.18

20240730 20:22:23.826924 +0100s

XNYS

01088257160TRLO1

1

84.18

20240730 20:22:33.836344 +0100s

XNYS

01088257251TRLO1

99

84.18

20240730 20:22:40.392289 +0100s

XNYS

01088257302TRLO1

100

84.18

20240730 20:26:28.876096 +0100s

XNYS

01088260509TRLO1

100

84.18

20240730 20:29:15.818712 +0100s

XNYS

01088262882TRLO1

100

84.17

20240730 19:22:42.988706 +0100s

XNYS

01088223982TRLO1

100

84.17

20240730 19:37:25.121962 +0100s

XNYS

01088230749TRLO1

100

84.17

20240730 19:42:53.731401 +0100s

XNYS

01088233128TRLO1

31

84.17

20240730 19:44:32.020038 +0100s

XNYS

01088234014TRLO1

100

84.17

20240730 20:03:24.005143 +0100s

XNYS

01088243790TRLO1

100

84.17

20240730 20:03:59.020724 +0100s

XNYS

01088244135TRLO1

100

84.17

20240730 20:05:01.256182 +0100s

XNYS

01088244944TRLO1

100

84.17

20240730 20:21:58.324651 +0100s

XNYS

01088256883TRLO1

100

84.17

20240730 20:26:44.182737 +0100s

XNYS

01088260761TRLO1

100

84.17

20240730 20:30:02.582082 +0100s

XNYS

01088263785TRLO1

100

84.16

20240730 19:19:31.091111 +0100s

XNYS

01088222439TRLO1

100

84.16

20240730 19:22:52.020582 +0100s

XNYS

01088224077TRLO1

5

84.16

20240730 19:42:15.147697 +0100s

XNYS

01088232854TRLO1

95

84.16

20240730 19:42:23.650548 +0100s

XNYS

01088232912TRLO1

100

84.16

20240730 19:46:00.129361 +0100s

XNYS

01088234893TRLO1

100

84.16

20240730 20:05:41.849609 +0100s

XNYS

01088245268TRLO1

100

84.16

20240730 20:20:49.352431 +0100s

XNYS

01088255911TRLO1

100

84.16

20240730 20:24:47.433653 +0100s

XNYS

01088258910TRLO1

58

84.16

20240730 20:25:17.464097 +0100s

XNYS

01088259284TRLO1

100

84.16

20240730 20:26:09.994021 +0100s

XNYS

01088260174TRLO1

100

84.16

20240730 20:30:11.847375 +0100s

XNYS

01088263961TRLO1

100

84.16

20240730 20:30:15.096741 +0100s

XNYS

01088264041TRLO1

100

84.16

20240730 20:31:03.375387 +0100s

XNYS

01088264993TRLO1

100

84.15

20240730 14:42:58.714507 +0100s

XNYS

01087962064TRLO1

48

84.15

20240730 19:22:59.494569 +0100s

XNYS

01088224120TRLO1

100

84.15

20240730 19:25:01.862625 +0100s

XNYS

01088225121TRLO1

100

84.15

20240730 19:36:44.147516 +0100s

XNYS

01088230401TRLO1

100

84.15

20240730 19:41:56.837351 +0100s

XNYS

01088232683TRLO1

100

84.15

20240730 19:45:39.671656 +0100s

XNYS

01088234640TRLO1

100

84.15

20240730 19:46:17.017291 +0100s

XNYS

01088235019TRLO1

42

84.15

20240730 20:25:13.086646 +0100s

XNYS

01088259217TRLO1

65

84.15

20240730 20:36:07.437981 +0100s

XNYS

01088270625TRLO1

35

84.15

20240730 20:36:07.451428 +0100s

XNYS

01088270626TRLO1

100

84.15

20240730 20:36:23.279956 +0100s

XNYS

01088270902TRLO1

100

84.14

20240730 14:38:21.051009 +0100s

XNYS

01087954774TRLO1

52

84.14

20240730 19:22:59.858486 +0100s

XNYS

01088224127TRLO1

100

84.14

20240730 19:55:38.302528 +0100s

XNYS

01088239629TRLO1

100

84.14

20240730 20:20:56.058607 +0100s

XNYS

01088256034TRLO1

100

84.14

20240730 20:21:30.528779 +0100s

XNYS

01088256519TRLO1

100

84.14

20240730 20:30:38.494649 +0100s

XNYS

01088264389TRLO1

100

84.14

20240730 20:36:36.546637 +0100s

XNYS

01088271185TRLO1

50

84.13

20240730 14:49:26.924923 +0100s

XNYS

01087973197TRLO1

100

84.13

20240730 15:47:38.102738 +0100s

XNYS

01088059169TRLO1

100

84.13

20240730 19:23:20.396421 +0100s

XNYS

01088224388TRLO1

100

84.13

20240730 19:41:04.301298 +0100s

XNYS

01088232303TRLO1

100

84.13

20240730 20:25:59.095235 +0100s

XNYS

01088259928TRLO1

100

84.13

20240730 20:36:49.883176 +0100s

XNYS

01088271334TRLO1

200

84.13

20240730 20:37:06.391855 +0100s

XNYS

01088271701TRLO1

100

84.12

20240730 14:38:08.639962 +0100s

XNYS

01087954551TRLO1

50

84.12

20240730 14:49:26.930399 +0100s

XNYS

01087973198TRLO1

100

84.12

20240730 14:53:45.485617 +0100s

XNYS

01087980208TRLO1

50

84.12

20240730 15:51:55.979830 +0100s

XNYS

01088064344TRLO1

100

84.12

20240730 19:23:23.023759 +0100s

XNYS

01088224421TRLO1

100

84.12

20240730 19:25:10.358421 +0100s

XNYS

01088225232TRLO1

100

84.12

20240730 19:54:08.288315 +0100s

XNYS

01088238790TRLO1

100

84.12

20240730 19:56:25.256913 +0100s

XNYS

01088239931TRLO1

100

84.12

20240730 19:57:11.548639 +0100s

XNYS

01088240309TRLO1

100

84.12

20240730 20:00:44.435779 +0100s

XNYS

01088242256TRLO1

100

84.11

20240730 14:43:27.074897 +0100s

XNYS

01087962740TRLO1

100

84.11

20240730 14:49:08.085134 +0100s

XNYS

01087972779TRLO1

51

84.11

20240730 14:55:15.842542 +0100s

XNYS

01087982368TRLO1

100

84.11

20240730 15:47:10.130072 +0100s

XNYS

01088058371TRLO1

100

84.11

20240730 15:48:06.906844 +0100s

XNYS

01088059755TRLO1

37

84.11

20240730 15:52:07.082945 +0100s

XNYS

01088064587TRLO1

100

84.11

20240730 19:23:51.062402 +0100s

XNYS

01088224583TRLO1

10

84.11

20240730 19:35:12.126995 +0100s

XNYS

01088229609TRLO1

90

84.11

20240730 19:35:12.550614 +0100s

XNYS

01088229615TRLO1

100

84.11

20240730 19:35:43.925500 +0100s

XNYS

01088229821TRLO1

100

84.11

20240730 19:35:51.348316 +0100s

XNYS

01088229873TRLO1

100

84.11

20240730 19:36:02.298297 +0100s

XNYS

01088229970TRLO1

100

84.11

20240730 19:38:39.585107 +0100s

XNYS

01088231334TRLO1

50

84.11

20240730 19:41:01.632288 +0100s

XNYS

01088232283TRLO1

100

84.11

20240730 19:48:11.985862 +0100s

XNYS

01088235980TRLO1

100

84.11

20240730 19:53:25.334247 +0100s

XNYS

01088238385TRLO1

100

84.11

20240730 19:53:49.086076 +0100s

XNYS

01088238616TRLO1

100

84.11

20240730 19:55:11.679888 +0100s

XNYS

01088239432TRLO1

100

84.11

20240730 19:57:02.503232 +0100s

XNYS

01088240236TRLO1

100

84.11

20240730 19:58:01.503588 +0100s

XNYS

01088240828TRLO1

100

84.11

20240730 20:31:12.481240 +0100s

XNYS

01088265111TRLO1

100

84.1

20240730 19:24:20.426612 +0100s

XNYS

01088224792TRLO1

100

84.1

20240730 19:24:40.333085 +0100s

XNYS

01088224954TRLO1

100

84.1

20240730 19:25:32.113705 +0100s

XNYS

01088225364TRLO1

2174

84.1

20240730 19:25:32.125743 +0100s

XNYS

01088225365TRLO1

100

84.1

20240730 19:26:01.935518 +0100s

XNYS

01088225542TRLO1

50

84.1

20240730 19:40:13.651470 +0100s

XNYS

01088231956TRLO1

100

84.1

20240730 19:57:33.857991 +0100s

XNYS

01088240588TRLO1

100

84.1

20240730 19:59:45.936480 +0100s

XNYS

01088241693TRLO1

100

84.1

20240730 20:00:01.803954 +0100s

XNYS

01088241921TRLO1

100

84.1

20240730 20:00:22.309819 +0100s

XNYS

01088242053TRLO1

100

84.1

20240730 20:01:07.843235 +0100s

XNYS

01088242483TRLO1

100

84.1

20240730 20:35:13.332473 +0100s

XNYS

01088269530TRLO1

100

84.09

20240730 14:36:57.838010 +0100s

XNYS

01087953452TRLO1

100

84.09

20240730 14:45:19.270214 +0100s

XNYS

01087965366TRLO1

100

84.09

20240730 14:53:52.230411 +0100s

XNYS

01087980403TRLO1

100

84.09

20240730 14:54:17.084316 +0100s

XNYS

01087981030TRLO1

100

84.09

20240730 14:54:34.545231 +0100s

XNYS

01087981342TRLO1

49

84.09

20240730 14:55:34.712784 +0100s

XNYS

01087983027TRLO1

100

84.09

20240730 19:34:12.330149 +0100s

XNYS

01088229263TRLO1

100

84.09

20240730 19:34:56.448010 +0100s

XNYS

01088229510TRLO1

100

84.09

20240730 19:38:45.491127 +0100s

XNYS

01088231407TRLO1

100

84.09

20240730 19:39:31.710821 +0100s

XNYS

01088231684TRLO1

100

84.09

20240730 19:46:59.414010 +0100s

XNYS

01088235328TRLO1

100

84.09

20240730 19:52:38.658746 +0100s

XNYS

01088238016TRLO1

100

84.09

20240730 19:53:13.092833 +0100s

XNYS

01088238325TRLO1

100

84.09

20240730 20:00:19.000888 +0100s

XNYS

01088242028TRLO1

100

84.09

20240730 20:31:53.463172 +0100s

XNYS

01088265744TRLO1

72

84.09

20240730 20:31:57.217702 +0100s

XNYS

01088265807TRLO1

100

84.09

20240730 20:32:13.142705 +0100s

XNYS

01088266151TRLO1

100

84.09

20240730 20:34:51.586334 +0100s

XNYS

01088269090TRLO1

100

84.08

20240730 14:43:47.717055 +0100s

XNYS

01087963188TRLO1

33

84.08

20240730 14:55:50.941878 +0100s

XNYS

01087983483TRLO1

100

84.08

20240730 14:56:18.539804 +0100s

XNYS

01087984243TRLO1

50

84.08

20240730 15:51:37.130031 +0100s

XNYS

01088064037TRLO1

100

84.08

20240730 19:25:48.308767 +0100s

XNYS

01088225455TRLO1

100

84.08

20240730 19:26:08.458621 +0100s

XNYS

01088225585TRLO1

100

84.08

20240730 19:31:28.521654 +0100s

XNYS

01088228082TRLO1

100

84.08

20240730 20:01:47.167997 +0100s

XNYS

01088242822TRLO1

28

84.08

20240730 20:31:59.672483 +0100s

XNYS

01088265858TRLO1

100

84.07

20240730 14:37:23.987340 +0100s

XNYS

01087953766TRLO1

100

84.07

20240730 19:29:45.074318 +0100s

XNYS

01088227264TRLO1

100

84.07

20240730 19:30:17.743664 +0100s

XNYS

01088227474TRLO1

100

84.07

20240730 19:30:39.682403 +0100s

XNYS

01088227633TRLO1

100

84.07

20240730 19:30:52.722488 +0100s

XNYS

01088227782TRLO1

100

84.07

20240730 19:32:02.813339 +0100s

XNYS

01088228331TRLO1

100

84.07

20240730 19:32:47.943720 +0100s

XNYS

01088228679TRLO1

100

84.07

20240730 19:47:51.043918 +0100s

XNYS

01088235793TRLO1

100

84.07

20240730 20:34:28.124541 +0100s

XNYS

01088268759TRLO1

100

84.06

20240730 14:38:36.561391 +0100s

XNYS

01087955016TRLO1

100

84.06

20240730 14:53:37.380010 +0100s

XNYS

01087980055TRLO1

67

84.06

20240730 14:56:00.321937 +0100s

XNYS

01087983765TRLO1

6

84.06

20240730 15:46:20.742248 +0100s

XNYS

01088057541TRLO1

94

84.06

20240730 15:46:33.781417 +0100s

XNYS

01088057772TRLO1

96

84.06

20240730 15:51:21.335242 +0100s

XNYS

01088063730TRLO1

100

84.06

20240730 19:26:33.808679 +0100s

XNYS

01088225800TRLO1

100

84.06

20240730 19:48:31.574571 +0100s

XNYS

01088236149TRLO1

500

84.06

20240730 20:39:14.181384 +0100s

XNYS

01088274365TRLO1

100

84.05

20240730 15:50:15.758579 +0100s

XNYS

01088062319TRLO1

100

84.05

20240730 19:49:14.709653 +0100s

XNYS

01088236427TRLO1

100

84.05

20240730 19:50:29.272903 +0100s

XNYS

01088236992TRLO1

100

84.05

20240730 20:34:13.796169 +0100s

XNYS

01088268508TRLO1

100

84.05

20240730 20:34:15.855568 +0100s

XNYS

01088268540TRLO1

36

84.04

20240730 14:37:28.262762 +0100s

XNYS

01087953839TRLO1

64

84.04

20240730 14:37:28.280155 +0100s

XNYS

01087953843TRLO1

4

84.04

20240730 15:50:46.569466 +0100s

XNYS

01088063031TRLO1

100

84.04

20240730 19:50:57.133983 +0100s

XNYS

01088237203TRLO1

100

84.04

20240730 20:32:32.100166 +0100s

XNYS

01088266616TRLO1

100

84.03

20240730 14:39:20.823378 +0100s

XNYS

01087955950TRLO1

49

84.03

20240730 14:56:53.324173 +0100s

XNYS

01087985297TRLO1

100

84.03

20240730 19:27:01.965030 +0100s

XNYS

01088226027TRLO1

100

84.03

20240730 19:28:56.274834 +0100s

XNYS

01088226924TRLO1

100

84.03

20240730 19:51:28.272859 +0100s

XNYS

01088237461TRLO1

86

84.03

20240730 20:33:29.108125 +0100s

XNYS

01088267747TRLO1

14

84.03

20240730 20:33:38.975888 +0100s

XNYS

01088267973TRLO1

50

84.03

20240730 20:39:43.985082 +0100s

XNYS

01088275045TRLO1

2

84.03

20240730 20:40:16.431935 +0100s

XNYS

01088275746TRLO1

100

84.02

20240730 14:39:02.121707 +0100s

XNYS

01087955433TRLO1

51

84.02

20240730 14:57:00.814871 +0100s

XNYS

01087985462TRLO1

5

84.02

20240730 15:45:13.365549 +0100s

XNYS

01088055872TRLO1

95

84.02

20240730 15:45:13.373085 +0100s

XNYS

01088055873TRLO1

100

84.02

20240730 15:45:51.197515 +0100s

XNYS

01088056871TRLO1

100

84.01

20240730 14:37:34.905765 +0100s

XNYS

01087954066TRLO1

100

84.01

20240730 14:37:36.391798 +0100s

XNYS

01087954084TRLO1

100

84.01

20240730 20:32:51.827910 +0100s

XNYS

01088267044TRLO1

100

84

20240730 14:37:39.793758 +0100s

XNYS

01087954145TRLO1

100

84

20240730 14:37:54.870053 +0100s

XNYS

01087954358TRLO1

100

84

20240730 14:57:16.987581 +0100s

XNYS

01087985800TRLO1

99

84

20240730 15:44:45.631713 +0100s

XNYS

01088055134TRLO1

100

84

20240730 15:45:03.319874 +0100s

XNYS

01088055609TRLO1

70

83.99

20240730 14:44:47.808308 +0100s

XNYS

01087964566TRLO1

100

83.99

20240730 14:44:55.875810 +0100s

XNYS

01087964684TRLO1

100

83.99

20240730 14:57:21.045727 +0100s

XNYS

01087985867TRLO1

100

83.99

20240730 15:01:01.474048 +0100s

XNYS

01087992150TRLO1

22

83.99

20240730 15:07:14.856223 +0100s

XNYS

01088002939TRLO1

26

83.99

20240730 15:07:16.342290 +0100s

XNYS

01088002964TRLO1

100

83.99

20240730 15:40:50.993410 +0100s

XNYS

01088050660TRLO1

100

83.99

20240730 15:49:52.941764 +0100s

XNYS

01088061824TRLO1

75

83.99

20240730 19:27:40.318954 +0100s

XNYS

01088226344TRLO1

25

83.99

20240730 19:27:43.278225 +0100s

XNYS

01088226402TRLO1

30

83.98

20240730 14:44:37.385162 +0100s

XNYS

01087964379TRLO1

100

83.98

20240730 14:52:00.054765 +0100s

XNYS

01087977558TRLO1

100

83.98

20240730 15:07:39.938664 +0100s

XNYS

01088003585TRLO1

100

83.98

20240730 15:39:59.030327 +0100s

XNYS

01088049087TRLO1

100

83.98

20240730 15:48:35.319925 +0100s

XNYS

01088060251TRLO1

100

83.98

20240730 19:27:57.116244 +0100s

XNYS

01088226527TRLO1

100

83.98

20240730 19:49:43.376332 +0100s

XNYS

01088236686TRLO1

100

83.97

20240730 14:52:01.124518 +0100s

XNYS

01087977626TRLO1

100

83.97

20240730 15:08:09.017882 +0100s

XNYS

01088004096TRLO1

100

83.97

20240730 15:08:23.607495 +0100s

XNYS

01088004406TRLO1

100

83.97

20240730 15:40:25.006827 +0100s

XNYS

01088049703TRLO1

100

83.97

20240730 15:41:22.181740 +0100s

XNYS

01088051110TRLO1

100

83.96

20240730 14:51:20.669396 +0100s

XNYS

01087976581TRLO1

1

83.96

20240730 15:07:12.034760 +0100s

XNYS

01088002875TRLO1

100

83.96

20240730 15:42:08.059731 +0100s

XNYS

01088051931TRLO1

100

83.96

20240730 15:49:35.204006 +0100s

XNYS

01088061578TRLO1

100

83.95

20240730 14:50:16.025529 +0100s

XNYS

01087974472TRLO1

100

83.95

20240730 15:00:15.351561 +0100s

XNYS

01087990679TRLO1

31

83.95

20240730 15:08:59.104454 +0100s

XNYS

01088005290TRLO1

69

83.95

20240730 15:09:09.945999 +0100s

XNYS

01088005704TRLO1

100

83.95

20240730 15:12:30.937378 +0100s

XNYS

01088010566TRLO1

100

83.94

20240730 14:59:43.951069 +0100s

XNYS

01087989622TRLO1

100

83.94

20240730 15:00:00.595232 +0100s

XNYS

01087990076TRLO1

22

83.94

20240730 15:09:22.554495 +0100s

XNYS

01088006129TRLO1

78

83.94

20240730 15:09:27.301008 +0100s

XNYS

01088006287TRLO1

100

83.94

20240730 15:11:58.473575 +0100s

XNYS

01088009948TRLO1

100

83.94

20240730 15:17:11.388899 +0100s

XNYS

01088017212TRLO1

100

83.94

20240730 15:20:52.781891 +0100s

XNYS

01088021933TRLO1

35

83.94

20240730 15:24:22.351008 +0100s

XNYS

01088026402TRLO1

65

83.94

20240730 15:24:41.509749 +0100s

XNYS

01088026796TRLO1

100

83.94

20240730 15:27:06.368696 +0100s

XNYS

01088031090TRLO1

100

83.93

20240730 14:52:22.339075 +0100s

XNYS

01087978231TRLO1

100

83.93

20240730 15:09:47.946886 +0100s

XNYS

01088006869TRLO1

100

83.93

20240730 15:20:06.451144 +0100s

XNYS

01088021054TRLO1

100

83.93

20240730 15:21:12.163740 +0100s

XNYS

01088022341TRLO1

100

83.93

20240730 15:23:48.169079 +0100s

XNYS

01088025679TRLO1

100

83.93

20240730 15:24:43.645680 +0100s

XNYS

01088026861TRLO1

100

83.93

20240730 15:32:49.396410 +0100s

XNYS

01088038715TRLO1

1

83.93

20240730 15:44:12.956253 +0100s

XNYS

01088054522TRLO1

10

83.92

20240730 14:58:01.423681 +0100s

XNYS

01087986670TRLO1

100

83.92

20240730 15:20:08.978796 +0100s

XNYS

01088021116TRLO1

100

83.92

20240730 15:20:22.449900 +0100s

XNYS

01088021335TRLO1

100

83.92

20240730 15:25:05.271358 +0100s

XNYS

01088027347TRLO1

100

83.92

20240730 15:42:55.188186 +0100s

XNYS

01088052868TRLO1

100

83.92

20240730 15:43:01.087036 +0100s

XNYS

01088053169TRLO1

51

83.91

20240730 15:07:05.560765 +0100s

XNYS

01088002706TRLO1

100

83.91

20240730 15:16:45.579293 +0100s

XNYS

01088016301TRLO1

100

83.91

20240730 15:25:32.466480 +0100s

XNYS

01088028085TRLO1

100

83.91

20240730 15:33:56.628728 +0100s

XNYS

01088040081TRLO1

100

83.9

20240730 14:36:30.269238 +0100s

XNYS

01087952882TRLO1

90

83.9

20240730 14:58:05.697087 +0100s

XNYS

01087986728TRLO1

100

83.9

20240730 14:58:51.473653 +0100s

XNYS

01087987729TRLO1

100

83.9

20240730 15:05:57.081421 +0100s

XNYS

01088000621TRLO1

100

83.9

20240730 15:23:17.541997 +0100s

XNYS

01088024859TRLO1

100

83.9

20240730 15:27:46.682718 +0100s

XNYS

01088032080TRLO1

100

83.9

20240730 15:43:45.183371 +0100s

XNYS

01088053930TRLO1

100

83.9

20240730 15:58:57.085698 +0100s

XNYS

01088074201TRLO1

100

83.9

20240730 16:01:26.332132 +0100s

XNYS

01088079247TRLO1

100

83.9

20240730 16:16:26.713624 +0100s

XNYS

01088100267TRLO1

100

83.9

20240730 16:22:30.188821 +0100s

XNYS

01088108009TRLO1

100

83.9

20240730 16:22:53.757928 +0100s

XNYS

01088108302TRLO1

100

83.9

20240730 16:43:23.298135 +0100s

XNYS

01088132687TRLO1

200

83.9

20240730 16:48:42.096476 +0100s

XNYS

01088136291TRLO1

74

83.9

20240730 16:52:17.909143 +0100s

XNYS

01088139252TRLO1

100

83.9

20240730 16:57:27.522855 +0100s

XNYS

01088144665TRLO1

100

83.9

20240730 16:57:35.569778 +0100s

XNYS

01088144727TRLO1

100

83.9

20240730 17:01:26.614980 +0100s

XNYS

01088147606TRLO1

100

83.9

20240730 17:15:32.214970 +0100s

XNYS

01088156386TRLO1

100

83.89

20240730 15:06:17.436297 +0100s

XNYS

01088001155TRLO1

100

83.89

20240730 15:10:12.220274 +0100s

XNYS

01088007610TRLO1

100

83.89

20240730 15:26:07.243869 +0100s

XNYS

01088029230TRLO1

100

83.89

20240730 15:28:33.087031 +0100s

XNYS

01088033721TRLO1

35

83.89

20240730 15:33:19.230466 +0100s

XNYS

01088039276TRLO1

65

83.89

20240730 15:33:23.087618 +0100s

XNYS

01088039434TRLO1

100

83.89

20240730 15:35:10.094355 +0100s

XNYS

01088042341TRLO1

100

83.89

20240730 15:58:07.783526 +0100s

XNYS

01088072952TRLO1

42

83.89

20240730 16:02:13.812322 +0100s

XNYS

01088080381TRLO1

100

83.89

20240730 16:02:25.820444 +0100s

XNYS

01088080644TRLO1

100

83.89

20240730 16:07:53.348586 +0100s

XNYS

01088089867TRLO1

100

83.89

20240730 16:16:36.530502 +0100s

XNYS

01088100446TRLO1

100

83.89

20240730 16:16:40.893054 +0100s

XNYS

01088100521TRLO1

100

83.89

20240730 16:18:04.264458 +0100s

XNYS

01088102298TRLO1

100

83.89

20240730 16:22:34.364605 +0100s

XNYS

01088108075TRLO1

18

83.89

20240730 16:44:21.658825 +0100s

XNYS

01088133464TRLO1

100

83.89

20240730 16:46:41.375255 +0100s

XNYS

01088134697TRLO1

13

83.89

20240730 16:48:33.802652 +0100s

XNYS

01088136213TRLO1

100

83.89

20240730 16:49:15.055634 +0100s

XNYS

01088136582TRLO1

100

83.89

20240730 16:52:24.276979 +0100s

XNYS

01088139390TRLO1

100

83.89

20240730 16:58:31.029494 +0100s

XNYS

01088145259TRLO1

100

83.89

20240730 17:00:34.623225 +0100s

XNYS

01088147060TRLO1

100

83.89

20240730 17:06:23.303682 +0100s

XNYS

01088150404TRLO1

100

83.89

20240730 17:15:34.765068 +0100s

XNYS

01088156401TRLO1

96

83.89

20240730 17:15:50.625029 +0100s

XNYS

01088156485TRLO1

4

83.89

20240730 17:15:52.662671 +0100s

XNYS

01088156540TRLO1

89

83.89

20240730 17:16:00.212458 +0100s

XNYS

01088156580TRLO1

100

83.89

20240730 17:20:51.874686 +0100s

XNYS

01088159311TRLO1

100

83.89

20240730 17:25:40.834799 +0100s

XNYS

01088162070TRLO1

100

83.89

20240730 17:27:22.079714 +0100s

XNYS

01088162974TRLO1

100

83.89

20240730 17:28:00.220258 +0100s

XNYS

01088163275TRLO1

100

83.89

20240730 17:54:31.498538 +0100s

XNYS

01088178757TRLO1

5

83.89

20240730 18:25:06.318067 +0100s

XNYS

01088196610TRLO1

95

83.89

20240730 18:25:51.882779 +0100s

XNYS

01088196940TRLO1

100

83.89

20240730 18:26:36.754789 +0100s

XNYS

01088197244TRLO1

100

83.89

20240730 18:26:40.705066 +0100s

XNYS

01088197269TRLO1

100

83.89

20240730 18:33:09.298390 +0100s

XNYS

01088200642TRLO1

100

83.88

20240730 14:50:39.587318 +0100s

XNYS

01087975291TRLO1

100

83.88

20240730 15:17:36.193147 +0100s

XNYS

01088018083TRLO1

100

83.88

20240730 15:21:38.464438 +0100s

XNYS

01088022993TRLO1

100

83.88

20240730 15:26:34.816735 +0100s

XNYS

01088030037TRLO1

100

83.88

20240730 15:29:02.087984 +0100s

XNYS

01088034384TRLO1

100

83.88

20240730 15:30:01.848106 +0100s

XNYS

01088035478TRLO1

100

83.88

20240730 15:30:44.722972 +0100s

XNYS

01088036392TRLO1

100

83.88

20240730 15:31:58.086409 +0100s

XNYS

01088037785TRLO1

74

83.88

20240730 15:34:28.656124 +0100s

XNYS

01088041423TRLO1

82

83.88

20240730 15:58:27.230286 +0100s

XNYS

01088073420TRLO1

100

83.88

20240730 15:59:25.056838 +0100s

XNYS

01088075085TRLO1

100

83.88

20240730 16:08:01.525399 +0100s

XNYS

01088090022TRLO1

100

83.88

20240730 16:08:16.780431 +0100s

XNYS

01088090417TRLO1

100

83.88

20240730 16:08:28.100549 +0100s

XNYS

01088090632TRLO1

100

83.88

20240730 16:12:39.119282 +0100s

XNYS

01088096095TRLO1

100

83.88

20240730 16:12:52.600524 +0100s

XNYS

01088096359TRLO1

100

83.88

20240730 16:16:28.125499 +0100s

XNYS

01088100305TRLO1

100

83.88

20240730 16:17:03.450780 +0100s

XNYS

01088101009TRLO1

100

83.88

20240730 16:44:17.008953 +0100s

XNYS

01088133403TRLO1

100

83.88

20240730 16:46:52.903318 +0100s

XNYS

01088134789TRLO1

100

83.88

20240730 16:47:06.001178 +0100s

XNYS

01088134905TRLO1

100

83.88

20240730 16:47:18.042645 +0100s

XNYS

01088135029TRLO1

100

83.88

20240730 16:49:31.766178 +0100s

XNYS

01088136798TRLO1

26

83.88

20240730 16:49:35.302224 +0100s

XNYS

01088136816TRLO1

51

83.88

20240730 16:52:57.470199 +0100s

XNYS

01088139670TRLO1

49

83.88

20240730 16:53:01.419138 +0100s

XNYS

01088139715TRLO1

100

83.88

20240730 16:53:16.921048 +0100s

XNYS

01088139957TRLO1

100

83.88

20240730 16:59:09.079355 +0100s

XNYS

01088145541TRLO1

100

83.88

20240730 17:00:42.545896 +0100s

XNYS

01088147113TRLO1

100

83.88

20240730 17:05:41.730106 +0100s

XNYS

01088149998TRLO1

100

83.88

20240730 17:20:54.775926 +0100s

XNYS

01088159331TRLO1

100

83.88

20240730 17:20:57.313772 +0100s

XNYS

01088159348TRLO1

100

83.88

20240730 17:21:37.359191 +0100s

XNYS

01088159665TRLO1

100

83.88

20240730 17:22:36.547954 +0100s

XNYS

01088160263TRLO1

56

83.88

20240730 17:22:43.338067 +0100s

XNYS

01088160329TRLO1

44

83.88

20240730 17:23:03.283212 +0100s

XNYS

01088160484TRLO1

100

83.88

20240730 17:26:04.808563 +0100s

XNYS

01088162300TRLO1

100

83.88

20240730 17:27:28.690637 +0100s

XNYS

01088163017TRLO1

10

83.88

20240730 17:56:51.092977 +0100s

XNYS

01088180605TRLO1

90

83.88

20240730 17:57:11.605400 +0100s

XNYS

01088180765TRLO1

28

83.88

20240730 18:16:03.582932 +0100s

XNYS

01088192421TRLO1

72

83.88

20240730 18:16:26.884033 +0100s

XNYS

01088192595TRLO1

100

83.88

20240730 18:16:56.828565 +0100s

XNYS

01088192919TRLO1

100

83.88

20240730 18:17:23.513601 +0100s

XNYS

01088193243TRLO1

100

83.88

20240730 18:26:05.097367 +0100s

XNYS

01088197020TRLO1

100

83.88

20240730 18:26:22.892404 +0100s

XNYS

01088197117TRLO1

100

83.88

20240730 18:30:02.027766 +0100s

XNYS

01088199184TRLO1

74

83.88

20240730 18:31:56.188613 +0100s

XNYS

01088200136TRLO1

100

83.87

20240730 14:35:55.952316 +0100s

XNYS

01087952113TRLO1

100

83.87

20240730 15:00:44.964843 +0100s

XNYS

01087991778TRLO1

100

83.87

20240730 15:06:54.988986 +0100s

XNYS

01088002416TRLO1

100

83.87

20240730 15:29:41.413268 +0100s

XNYS

01088035004TRLO1

100

83.87

20240730 15:31:17.801720 +0100s

XNYS

01088037101TRLO1

100

83.87

20240730 15:32:18.940851 +0100s

XNYS

01088038216TRLO1

26

83.87

20240730 15:34:44.192215 +0100s

XNYS

01088041750TRLO1

100

83.87

20240730 15:38:47.363719 +0100s

XNYS

01088047441TRLO1

100

83.87

20240730 15:39:07.477478 +0100s

XNYS

01088047829TRLO1

18

83.87

20240730 15:58:31.319728 +0100s

XNYS

01088073539TRLO1

58

83.87

20240730 16:01:45.119737 +0100s

XNYS

01088079638TRLO1

100

83.87

20240730 16:02:22.807518 +0100s

XNYS

01088080587TRLO1

100

83.87

20240730 16:02:50.692840 +0100s

XNYS

01088081123TRLO1

100

83.87

20240730 16:02:53.378137 +0100s

XNYS

01088081200TRLO1

100

83.87

20240730 16:08:03.105052 +0100s

XNYS

01088090072TRLO1

100

83.87

20240730 16:23:00.344078 +0100s

XNYS

01088108416TRLO1

86

83.87

20240730 16:26:02.187660 +0100s

XNYS

01088113033TRLO1

100

83.87

20240730 16:28:55.499618 +0100s

XNYS

01088116815TRLO1

100

83.87

20240730 16:32:34.555822 +0100s

XNYS

01088120922TRLO1

82

83.87

20240730 16:44:31.682650 +0100s

XNYS

01088133611TRLO1

100

83.87

20240730 16:48:10.683530 +0100s

XNYS

01088136098TRLO1

87

83.87

20240730 16:48:16.706214 +0100s

XNYS

01088136122TRLO1

100

83.87

20240730 16:52:41.369375 +0100s

XNYS

01088139516TRLO1

100

83.87

20240730 16:53:26.645174 +0100s

XNYS

01088140018TRLO1

100

83.87

20240730 16:59:17.902632 +0100s

XNYS

01088145592TRLO1

100

83.87

20240730 17:21:03.060792 +0100s

XNYS

01088159419TRLO1

100

83.87

20240730 18:27:09.491816 +0100s

XNYS

01088197565TRLO1

100

83.87

20240730 18:27:14.958381 +0100s

XNYS

01088197587TRLO1

100

83.87

20240730 18:27:20.816483 +0100s

XNYS

01088197613TRLO1

100

83.87

20240730 18:29:01.646104 +0100s

XNYS

01088198491TRLO1

100

83.86

20240730 14:34:07.907307 +0100s

XNYS

01087949911TRLO1

100

83.86

20240730 14:58:23.974477 +0100s

XNYS

01087987206TRLO1

100

83.86

20240730 15:11:16.664893 +0100s

XNYS

01088008850TRLO1

100

83.86

20240730 15:11:30.973612 +0100s

XNYS

01088009316TRLO1

100

83.86

20240730 15:22:02.887058 +0100s

XNYS

01088023538TRLO1

64

83.86

20240730 16:09:39.252178 +0100s

XNYS

01088092336TRLO1

50

83.86

20240730 16:10:31.637068 +0100s

XNYS

01088093733TRLO1

100

83.86

20240730 16:16:43.331391 +0100s

XNYS

01088100556TRLO1

100

83.86

20240730 16:17:21.128588 +0100s

XNYS

01088101360TRLO1

14

83.86

20240730 16:26:21.322554 +0100s

XNYS

01088113400TRLO1

100

83.86

20240730 16:27:16.533956 +0100s

XNYS

01088114622TRLO1

99

83.86

20240730 16:27:26.563101 +0100s

XNYS

01088114746TRLO1

1

83.86

20240730 16:28:03.841713 +0100s

XNYS

01088115586TRLO1

100

83.86

20240730 16:29:21.291132 +0100s

XNYS

01088117346TRLO1

35

83.86

20240730 16:30:47.942739 +0100s

XNYS

01088119059TRLO1

100

83.86

20240730 16:52:48.427889 +0100s

XNYS

01088139582TRLO1

100

83.86

20240730 16:54:14.194530 +0100s

XNYS

01088140382TRLO1

100

83.86

20240730 16:58:43.684307 +0100s

XNYS

01088145341TRLO1

100

83.86

20240730 16:59:20.893246 +0100s

XNYS

01088146103TRLO1

100

83.86

20240730 17:02:17.851298 +0100s

XNYS

01088148046TRLO1

100

83.86

20240730 17:04:39.041372 +0100s

XNYS

01088149473TRLO1

100

83.86

20240730 17:22:20.815760 +0100s

XNYS

01088160157TRLO1

100

83.86

20240730 17:54:46.276415 +0100s

XNYS

01088178929TRLO1

99

83.86

20240730 17:55:16.901650 +0100s

XNYS

01088179222TRLO1

1

83.86

20240730 17:55:38.081729 +0100s

XNYS

01088179572TRLO1

100

83.86

20240730 17:57:15.012697 +0100s

XNYS

01088180782TRLO1

100

83.86

20240730 18:27:18.087380 +0100s

XNYS

01088197595TRLO1

100

83.86

20240730 18:27:26.227759 +0100s

XNYS

01088197692TRLO1

100

83.86

20240730 18:28:29.709989 +0100s

XNYS

01088198215TRLO1

100

83.85

20240730 14:34:01.986816 +0100s

XNYS

01087949724TRLO1

100

83.85

20240730 14:36:10.386152 +0100s

XNYS

01087952406TRLO1

100

83.85

20240730 15:05:46.368259 +0100s

XNYS

01088000194TRLO1

100

83.85

20240730 15:12:56.549095 +0100s

XNYS

01088011041TRLO1

72

83.85

20240730 15:15:46.174166 +0100s

XNYS

01088015009TRLO1

50

83.85

20240730 15:19:57.383031 +0100s

XNYS

01088020774TRLO1

100

83.85

20240730 15:22:46.826089 +0100s

XNYS

01088024308TRLO1

100

83.85

20240730 16:02:56.052327 +0100s

XNYS

01088081293TRLO1

100

83.85

20240730 16:08:44.478492 +0100s

XNYS

01088090899TRLO1

2

83.85

20240730 16:09:18.171750 +0100s

XNYS

01088091900TRLO1

100

83.85

20240730 16:10:43.101572 +0100s

XNYS

01088094006TRLO1

100

83.85

20240730 16:17:14.150980 +0100s

XNYS

01088101229TRLO1

6

83.85

20240730 16:23:04.745853 +0100s

XNYS

01088108562TRLO1

100

83.85

20240730 16:29:00.676257 +0100s

XNYS

01088116923TRLO1

100

83.85

20240730 16:29:52.157103 +0100s

XNYS

01088118136TRLO1

100

83.85

20240730 16:30:52.191693 +0100s

XNYS

01088119104TRLO1

95

83.85

20240730 16:45:16.741247 +0100s

XNYS

01088134054TRLO1

5

83.85

20240730 16:45:26.647893 +0100s

XNYS

01088134140TRLO1

100

83.85

20240730 16:47:32.741730 +0100s

XNYS

01088135138TRLO1

100

83.85

20240730 16:53:36.303490 +0100s

XNYS

01088140086TRLO1

100

83.85

20240730 16:54:18.177468 +0100s

XNYS

01088140410TRLO1

16

83.85

20240730 18:10:36.859741 +0100s

XNYS

01088189616TRLO1

84

83.85

20240730 18:10:42.099087 +0100s

XNYS

01088189665TRLO1

100

83.85

20240730 18:30:36.983757 +0100s

XNYS

01088199568TRLO1

26

83.85

20240730 18:31:20.833941 +0100s

XNYS

01088199813TRLO1

100

83.84

20240730 15:01:26.756687 +0100s

XNYS

01087992918TRLO1

100

83.84

20240730 15:10:54.312298 +0100s

XNYS

01088008499TRLO1

46

83.84

20240730 15:13:32.993602 +0100s

XNYS

01088012100TRLO1

1

83.84

20240730 15:37:59.592711 +0100s

XNYS

01088046428TRLO1

99

83.84

20240730 15:38:02.419882 +0100s

XNYS

01088046517TRLO1

100

83.84

20240730 16:09:41.202344 +0100s

XNYS

01088092376TRLO1

50

83.84

20240730 16:10:29.795759 +0100s

XNYS

01088093654TRLO1

94

83.84

20240730 16:23:05.247328 +0100s

XNYS

01088108569TRLO1

100

83.84

20240730 16:24:03.114173 +0100s

XNYS

01088109619TRLO1

100

83.84

20240730 16:24:17.916965 +0100s

XNYS

01088110084TRLO1

100

83.84

20240730 16:29:18.331195 +0100s

XNYS

01088117268TRLO1

100

83.84

20240730 16:29:47.804497 +0100s

XNYS

01088118074TRLO1

100

83.84

20240730 16:31:19.851891 +0100s

XNYS

01088119464TRLO1

100

83.84

20240730 16:45:01.146871 +0100s

XNYS

01088133900TRLO1

100

83.84

20240730 16:45:46.555163 +0100s

XNYS

01088134279TRLO1

100

83.84

20240730 16:47:43.430197 +0100s

XNYS

01088135842TRLO1

100

83.84

20240730 16:59:33.806627 +0100s

XNYS

01088146269TRLO1

100

83.84

20240730 17:00:10.623403 +0100s

XNYS

01088146830TRLO1

100

83.84

20240730 17:00:11.932475 +0100s

XNYS

01088146860TRLO1

100

83.84

20240730 17:55:53.377371 +0100s

XNYS

01088179839TRLO1

100

83.84

20240730 17:57:19.526119 +0100s

XNYS

01088180829TRLO1

91

83.84

20240730 17:57:31.083482 +0100s

XNYS

01088180965TRLO1

100

83.84

20240730 18:09:57.445330 +0100s

XNYS

01088189145TRLO1

100

83.84

20240730 18:14:26.781284 +0100s

XNYS

01088191565TRLO1

100

83.84

20240730 18:15:07.090011 +0100s

XNYS

01088191896TRLO1

100

83.84

20240730 18:18:21.888291 +0100s

XNYS

01088193772TRLO1

100

83.84

20240730 18:19:36.808950 +0100s

XNYS

01088194247TRLO1

100

83.83

20240730 14:36:11.788129 +0100s

XNYS

01087952439TRLO1

54

83.83

20240730 15:13:33.965902 +0100s

XNYS

01088012159TRLO1

100

83.83

20240730 15:30:15.126234 +0100s

XNYS

01088035804TRLO1

100

83.83

20240730 16:08:46.316910 +0100s

XNYS

01088090942TRLO1

95

83.83

20240730 16:23:12.472017 +0100s

XNYS

01088108689TRLO1

100

83.83

20240730 16:30:00.774780 +0100s

XNYS

01088118441TRLO1

100

83.83

20240730 16:31:55.099801 +0100s

XNYS

01088120404TRLO1

100

83.83

20240730 17:02:33.262904 +0100s

XNYS

01088148169TRLO1

96

83.83

20240730 17:56:35.304541 +0100s

XNYS

01088180405TRLO1

1

83.82

20240730 14:34:11.343003 +0100s

XNYS

01087949978TRLO1

28

83.82

20240730 15:15:48.973444 +0100s

XNYS

01088015051TRLO1

100

83.82

20240730 15:16:33.725542 +0100s

XNYS

01088015964TRLO1

100

83.82

20240730 15:18:06.471834 +0100s

XNYS

01088018791TRLO1

50

83.82

20240730 15:18:36.278096 +0100s

XNYS

01088019412TRLO1

100

83.82

20240730 15:35:24.795556 +0100s

XNYS

01088042680TRLO1

100

83.82

20240730 15:36:29.698476 +0100s

XNYS

01088044424TRLO1

100

83.82

20240730 15:37:00.031009 +0100s

XNYS

01088045124TRLO1

100

83.82

20240730 16:04:27.398376 +0100s

XNYS

01088083622TRLO1

36

83.82

20240730 16:09:30.059614 +0100s

XNYS

01088092068TRLO1

100

83.82

20240730 16:10:22.813903 +0100s

XNYS

01088093367TRLO1

65

83.82

20240730 16:30:10.847917 +0100s

XNYS

01088118593TRLO1

100

83.82

20240730 17:03:59.640195 +0100s

XNYS

01088148988TRLO1

4

83.82

20240730 17:56:01.207608 +0100s

XNYS

01088180029TRLO1

100

83.82

20240730 18:11:10.096688 +0100s

XNYS

01088189932TRLO1

100

83.82

20240730 18:19:51.139030 +0100s

XNYS

01088194334TRLO1

99

83.81

20240730 14:34:24.272905 +0100s

XNYS

01087950190TRLO1

100

83.81

20240730 14:36:17.408690 +0100s

XNYS

01087952645TRLO1

100

83.81

20240730 15:35:51.192585 +0100s

XNYS

01088043223TRLO1

100

83.81

20240730 15:37:41.325559 +0100s

XNYS

01088046025TRLO1

50

83.81

20240730 16:04:15.557489 +0100s

XNYS

01088083125TRLO1

84

83.81

20240730 16:07:15.915732 +0100s

XNYS

01088088685TRLO1

100

83.81

20240730 16:08:49.625838 +0100s

XNYS

01088090980TRLO1

98

83.81

20240730 16:09:01.635951 +0100s

XNYS

01088091490TRLO1

5

83.81

20240730 16:23:16.883633 +0100s

XNYS

01088108745TRLO1

100

83.81

20240730 16:23:28.143414 +0100s

XNYS

01088108914TRLO1

100

83.81

20240730 17:03:06.348553 +0100s

XNYS

01088148427TRLO1

100

83.81

20240730 17:55:54.150520 +0100s

XNYS

01088179848TRLO1

9

83.81

20240730 17:57:53.549588 +0100s

XNYS

01088181235TRLO1

100

83.81

20240730 17:58:04.476541 +0100s

XNYS

01088181335TRLO1

100

83.81

20240730 18:14:03.470695 +0100s

XNYS

01088191408TRLO1

100

83.8

20240730 16:03:26.371235 +0100s

XNYS

01088081973TRLO1

50

83.8

20240730 16:03:32.179157 +0100s

XNYS

01088082151TRLO1

100

83.8

20240730 16:07:25.652998 +0100s

XNYS

01088089084TRLO1

100

83.8

20240730 18:09:11.377143 +0100s

XNYS

01088188535TRLO1

100

83.8

20240730 18:11:59.540058 +0100s

XNYS

01088190302TRLO1

100

83.79

20240730 15:14:48.807798 +0100s

XNYS

01088013756TRLO1

100

83.79

20240730 16:04:31.164855 +0100s

XNYS

01088083710TRLO1

100

83.79

20240730 16:05:14.535344 +0100s

XNYS

01088085179TRLO1

100

83.79

20240730 16:05:19.053171 +0100s

XNYS

01088085259TRLO1

1

83.79

20240730 16:07:07.067707 +0100s

XNYS

01088088476TRLO1

100

83.79

20240730 17:58:05.950195 +0100s

XNYS

01088181350TRLO1

100

83.78

20240730 15:01:46.296188 +0100s

XNYS

01087993523TRLO1

100

83.78

20240730 15:15:13.641514 +0100s

XNYS

01088014306TRLO1

100

83.78

20240730 16:03:27.038529 +0100s

XNYS

01088081990TRLO1

100

83.78

20240730 16:05:23.050518 +0100s

XNYS

01088085349TRLO1

15

83.78

20240730 16:07:04.671984 +0100s

XNYS

01088088383TRLO1

100

83.78

20240730 16:07:24.122149 +0100s

XNYS

01088089051TRLO1

100

83.78

20240730 18:12:54.554428 +0100s

XNYS

01088190877TRLO1

20

83.77

20240730 15:14:06.164851 +0100s

XNYS

01088012992TRLO1

100

83.77

20240730 15:14:30.373649 +0100s

XNYS

01088013473TRLO1

100

83.77

20240730 17:58:11.305172 +0100s

XNYS

01088181389TRLO1

80

83.76

20240730 15:13:55.174550 +0100s

XNYS

01088012660TRLO1

100

83.76

20240730 16:05:27.430467 +0100s

XNYS

01088085467TRLO1

100

83.76

20240730 16:06:05.669819 +0100s

XNYS

01088086626TRLO1

100

83.76

20240730 16:06:19.823025 +0100s

XNYS

01088086939TRLO1

10

83.76

20240730 17:59:09.480736 +0100s

XNYS

01088182325TRLO1

100

83.75

20240730 16:05:32.495231 +0100s

XNYS

01088085638TRLO1

100

83.75

20240730 16:06:10.523084 +0100s

XNYS

01088086786TRLO1

90

83.75

20240730 17:59:19.382184 +0100s

XNYS

01088182443TRLO1

100

83.75

20240730 18:07:46.573881 +0100s

XNYS

01088187637TRLO1

100

83.74

20240730 16:06:14.057184 +0100s

XNYS

01088086847TRLO1

100

83.74

20240730 16:06:18.364539 +0100s

XNYS

01088086912TRLO1

100

83.74

20240730 18:06:47.463443 +0100s

XNYS

01088187223TRLO1

100

83.74

20240730 18:08:28.431874 +0100s

XNYS

01088188231TRLO1

100

83.73

20240730 15:05:19.647373 +0100s

XNYS

01087999580TRLO1

100

83.73

20240730 17:58:17.561160 +0100s

XNYS

01088181478TRLO1

100

83.73

20240730 17:58:47.699508 +0100s

XNYS

01088182004TRLO1

100

83.72

20240730 14:33:38.649843 +0100s

XNYS

01087948957TRLO1

100

83.72

20240730 17:59:01.624815 +0100s

XNYS

01088182145TRLO1

100

83.72

20240730 17:59:56.300530 +0100s

XNYS

01088182995TRLO1

58

83.71

20240730 17:59:30.641725 +0100s

XNYS

01088182720TRLO1

100

83.71

20240730 18:05:41.217159 +0100s

XNYS

01088186597TRLO1

100

83.7

20240730 15:03:26.706456 +0100s

XNYS

01087997043TRLO1

42

83.7

20240730 17:59:30.650597 +0100s

XNYS

01088182721TRLO1

100

83.7

20240730 18:02:57.800919 +0100s

XNYS

01088184877TRLO1

24

83.69

20240730 14:33:33.781278 +0100s

XNYS

01087948863TRLO1

1

83.69

20240730 14:34:27.569611 +0100s

XNYS

01087950263TRLO1

100

83.69

20240730 15:03:30.950019 +0100s

XNYS

01087997160TRLO1

100

83.69

20240730 15:03:54.691667 +0100s

XNYS

01087997734TRLO1

100

83.69

20240730 18:03:03.733950 +0100s

XNYS

01088184957TRLO1

100

83.69

20240730 18:03:05.575687 +0100s

XNYS

01088184996TRLO1

51

83.69

20240730 18:04:20.063141 +0100s

XNYS

01088185766TRLO1

100

83.69

20240730 18:06:01.926901 +0100s

XNYS

01088186759TRLO1

76

83.68

20240730 14:33:26.459926 +0100s

XNYS

01087948787TRLO1

100

83.68

20240730 18:00:12.316821 +0100s

XNYS

01088183223TRLO1

100

83.68

20240730 18:00:19.761503 +0100s

XNYS

01088183279TRLO1

49

83.68

20240730 18:04:22.349364 +0100s

XNYS

01088185791TRLO1

100

83.67

20240730 18:00:43.368569 +0100s

XNYS

01088183539TRLO1

100

83.67

20240730 18:02:13.897392 +0100s

XNYS

01088184476TRLO1

99

83.66

20240730 14:34:28.855245 +0100s

XNYS

01087950277TRLO1

50

83.66

20240730 15:02:25.958357 +0100s

XNYS

01087994917TRLO1

50

83.66

20240730 15:02:27.302383 +0100s

XNYS

01087994966TRLO1

100

83.66

20240730 18:01:07.091863 +0100s

XNYS

01088183783TRLO1

100

83.66

20240730 18:02:22.021448 +0100s

XNYS

01088184515TRLO1

100

83.65

20240730 15:05:06.959978 +0100s

XNYS

01087999336TRLO1

100

83.65

20240730 18:01:15.700969 +0100s

XNYS

01088183973TRLO1

100

83.65

20240730 18:02:39.157467 +0100s

XNYS

01088184650TRLO1

100

83.65

20240730 18:04:09.750290 +0100s

XNYS

01088185650TRLO1

1

83.63

20240730 18:01:22.393549 +0100s

XNYS

01088184032TRLO1

99

83.63

20240730 18:01:45.211402 +0100s

XNYS

01088184200TRLO1

100

83.62

20240730 15:02:38.028157 +0100s

XNYS

01087995292TRLO1

63

83.6

20240730 14:34:44.538082 +0100s

XNYS

01087950498TRLO1

37

83.59

20240730 14:34:44.069090 +0100s

XNYS

01087950490TRLO1

100

83.59

20240730 15:04:14.532739 +0100s

XNYS

01087998198TRLO1

100

83.54

20240730 14:32:05.732022 +0100s

XNYS

01087947247TRLO1

100

83.47

20240730 14:32:02.726773 +0100s

XNYS

01087947166TRLO1

100

83.43

20240730 14:32:19.310218 +0100s

XNYS

01087947547TRLO1

50

83.43

20240730 14:32:50.194665 +0100s

XNYS

01087948035TRLO1

50

83.43

20240730 14:32:52.931147 +0100s

XNYS

01087948092TRLO1

100

83.39

20240730 14:30:50.707547 +0100s

XNYS

01087945285TRLO1

100

83.35

20240730 14:31:02.692015 +0100s

XNYS

01087945799TRLO1

33

83.35

20240730 14:31:17.318512 +0100s

XNYS

01087946222TRLO1

100

83.35

20240730 14:31:37.856222 +0100s

XNYS

01087946740TRLO1

67

83.34

20240730 14:31:17.326614 +0100s

XNYS

01087946223TRLO1

99

83.34

20240730 14:32:39.523561 +0100s

XNYS

01087947810TRLO1

1

83.33

20240730 14:32:37.255059 +0100s

XNYS

01087947792TRLO1

100

83.28

20240730 14:30:34.727007 +0100s

XNYS

01087944798TRLO1

100

83.19

20240730 14:30:17.142080 +0100s

XNYS

01087944174TRLO1

100

83.11

20240730 14:30:06.369689 +0100s

XNYS

01087943373TRLO1

 

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