RNS Number : 4305O
CRH PLC
14 May 2024
 

 

14th May 2024

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 13th May 2024, it acquired the following number of its ordinary shares (the "Ordinary Shares") in the United States through CRH's broker HSBC Securities (USA) Inc. The Ordinary Shares acquired (by way of redemption) will be cancelled.

 

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

56,199

$82.6959

$83.71

$81.99

NYSE - See attached schedule

3,201

$82.4882

$82.75

$82.08

NYSE ALGO- 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 685,927,764 Ordinary Shares in issue (excluding treasury shares). CRH will also hold 41,191,833 of its Ordinary Shares in treasury, which represents 5.665% 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 13th May 2024 by HSBC Securities (USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


US Broker name:

HSBC Securities (USA) Inc.


US Broker code (CRD#):

19585


Time Zone:

EST


Currency

USD


Date of Transactions:

13th May 2024


 

Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

NYSE

USD

$82.6847

                  59,400

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

83.71

20240513 14:30:19.830831 +0100s

XNYS

01066748623TRLO1

93

83.54

20240513 14:46:49.862368 +0100s

XNYS

01066768604TRLO1

100

83.48

20240513 14:46:51.816166 +0100s

XNYS

01066768648TRLO1

100

83.47

20240513 14:46:59.639149 +0100s

XNYS

01066768788TRLO1

100

83.46

20240513 14:47:10.141470 +0100s

XNYS

01066769040TRLO1

100

83.41

20240513 14:30:42.382056 +0100s

XNYS

01066749462TRLO1

100

83.4

20240513 14:32:50.616215 +0100s

XNYS

01066752059TRLO1

100

83.4

20240513 14:47:55.823796 +0100s

XNYS

01066770057TRLO1

71

83.4

20240513 14:57:13.636855 +0100s

XNYS

01066780071TRLO1

100

83.39

20240513 14:47:13.966252 +0100s

XNYS

01066769107TRLO1

100

83.39

20240513 14:53:30.759634 +0100s

XNYS

01066776378TRLO1

100

83.39

20240513 14:56:03.987173 +0100s

XNYS

01066778983TRLO1

100

83.38

20240513 14:48:03.741291 +0100s

XNYS

01066770204TRLO1

100

83.38

20240513 14:53:36.891317 +0100s

XNYS

01066776453TRLO1

200

83.38

20240513 15:00:00.346135 +0100s

XNYS

01066783552TRLO1

100

83.38

20240513 15:26:44.421895 +0100s

XNYS

01066812985TRLO1

7

83.37

20240513 14:46:26.308647 +0100s

XNYS

01066768136TRLO1

100

83.37

20240513 14:48:55.168319 +0100s

XNYS

01066771206TRLO1

100

83.37

20240513 14:54:27.505553 +0100s

XNYS

01066777410TRLO1

29

83.37

20240513 14:56:36.124313 +0100s

XNYS

01066779439TRLO1

100

83.36

20240513 14:55:22.861664 +0100s

XNYS

01066778334TRLO1

100

83.35

20240513 14:46:13.372718 +0100s

XNYS

01066767839TRLO1

100

83.35

20240513 14:47:26.727924 +0100s

XNYS

01066769309TRLO1

100

83.35

20240513 15:24:10.501586 +0100s

XNYS

01066810327TRLO1

100

83.35

20240513 15:24:37.027576 +0100s

XNYS

01066810716TRLO1

65

83.35

20240513 15:26:03.281513 +0100s

XNYS

01066812405TRLO1

100

83.34

20240513 14:45:32.106184 +0100s

XNYS

01066766875TRLO1

100

83.34

20240513 14:45:34.081587 +0100s

XNYS

01066766944TRLO1

100

83.34

20240513 14:46:17.088564 +0100s

XNYS

01066767895TRLO1

100

83.34

20240513 14:57:18.429537 +0100s

XNYS

01066780117TRLO1

100

83.34

20240513 15:25:05.365926 +0100s

XNYS

01066811233TRLO1

100

83.34

20240513 15:25:59.536265 +0100s

XNYS

01066812323TRLO1

100

83.34

20240513 15:26:07.222856 +0100s

XNYS

01066812467TRLO1

100

83.33

20240513 14:31:05.770107 +0100s

XNYS

01066749896TRLO1

100

83.33

20240513 14:57:18.842810 +0100s

XNYS

01066780125TRLO1

100

83.33

20240513 15:00:13.932946 +0100s

XNYS

01066784023TRLO1

100

83.33

20240513 15:25:25.599543 +0100s

XNYS

01066811825TRLO1

35

83.33

20240513 15:26:00.489407 +0100s

XNYS

01066812348TRLO1

100

83.32

20240513 14:45:32.147480 +0100s

XNYS

01066766876TRLO1

100

83.31

20240513 14:32:53.822908 +0100s

XNYS

01066752143TRLO1

3

83.31

20240513 14:50:43.085334 +0100s

XNYS

01066773291TRLO1

100

83.31

20240513 14:51:44.561392 +0100s

XNYS

01066774448TRLO1

98

83.31

20240513 14:59:05.129451 +0100s

XNYS

01066782259TRLO1

100

83.31

20240513 14:59:44.351681 +0100s

XNYS

01066783028TRLO1

100

83.3

20240513 14:57:34.846534 +0100s

XNYS

01066780395TRLO1

100

83.3

20240513 14:58:18.745979 +0100s

XNYS

01066781216TRLO1

100

83.3

20240513 14:58:48.709449 +0100s

XNYS

01066781894TRLO1

100

83.3

20240513 15:27:42.288708 +0100s

XNYS

01066813791TRLO1

100

83.3

20240513 15:41:31.673343 +0100s

XNYS

01066828768TRLO1

100

83.29

20240513 14:51:01.422298 +0100s

XNYS

01066773676TRLO1

100

83.29

20240513 14:57:46.302033 +0100s

XNYS

01066780639TRLO1

100

83.29

20240513 14:59:04.628751 +0100s

XNYS

01066782233TRLO1

2

83.29

20240513 14:59:06.916296 +0100s

XNYS

01066782353TRLO1

100

83.29

20240513 15:22:14.072488 +0100s

XNYS

01066808503TRLO1

100

83.29

20240513 15:22:33.382016 +0100s

XNYS

01066808735TRLO1

100

83.29

20240513 15:27:17.400433 +0100s

XNYS

01066813541TRLO1

100

83.29

20240513 15:40:48.704375 +0100s

XNYS

01066827993TRLO1

100

83.28

20240513 14:51:28.616647 +0100s

XNYS

01066774144TRLO1

100

83.28

20240513 14:59:15.307945 +0100s

XNYS

01066782532TRLO1

100

83.28

20240513 14:59:19.519264 +0100s

XNYS

01066782602TRLO1

100

83.28

20240513 15:09:15.592163 +0100s

XNYS

01066795315TRLO1

100

83.28

20240513 15:09:32.549411 +0100s

XNYS

01066795639TRLO1

100

83.28

20240513 15:41:11.941991 +0100s

XNYS

01066828490TRLO1

100

83.27

20240513 14:31:18.883032 +0100s

XNYS

01066750158TRLO1

100

83.27

20240513 14:51:52.655751 +0100s

XNYS

01066774566TRLO1

100

83.27

20240513 14:52:18.844206 +0100s

XNYS

01066775005TRLO1

100

83.27

20240513 15:09:55.474619 +0100s

XNYS

01066795883TRLO1

100

83.27

20240513 15:22:37.056939 +0100s

XNYS

01066808782TRLO1

100

83.27

20240513 16:00:04.104169 +0100s

XNYS

01066845414TRLO1

100

83.27

20240513 16:00:41.451411 +0100s

XNYS

01066845998TRLO1

100

83.27

20240513 16:00:54.190616 +0100s

XNYS

01066846218TRLO1

100

83.26

20240513 14:32:56.317792 +0100s

XNYS

01066752189TRLO1

100

83.26

20240513 14:50:04.892492 +0100s

XNYS

01066772507TRLO1

97

83.26

20240513 14:50:41.052490 +0100s

XNYS

01066773256TRLO1

100

83.26

20240513 15:10:02.213401 +0100s

XNYS

01066796025TRLO1

100

83.26

20240513 16:00:18.749462 +0100s

XNYS

01066845642TRLO1

100

83.25

20240513 15:08:13.454104 +0100s

XNYS

01066794273TRLO1

80

83.25

20240513 15:21:42.658574 +0100s

XNYS

01066808038TRLO1

100

83.25

20240513 15:55:59.681193 +0100s

XNYS

01066841552TRLO1

12

83.25

20240513 15:59:32.210893 +0100s

XNYS

01066844717TRLO1

88

83.25

20240513 15:59:33.241992 +0100s

XNYS

01066844730TRLO1

100

83.24

20240513 15:01:06.002721 +0100s

XNYS

01066785268TRLO1

100

83.24

20240513 15:08:16.932216 +0100s

XNYS

01066794337TRLO1

100

83.24

20240513 15:56:09.554344 +0100s

XNYS

01066841705TRLO1

50

83.24

20240513 15:56:22.452463 +0100s

XNYS

01066841882TRLO1

50

83.24

20240513 15:56:26.700449 +0100s

XNYS

01066841916TRLO1

100

83.24

20240513 15:57:19.727785 +0100s

XNYS

01066842725TRLO1

100

83.23

20240513 14:33:47.664483 +0100s

XNYS

01066753289TRLO1

99

83.23

20240513 14:48:57.544555 +0100s

XNYS

01066771225TRLO1

100

83.23

20240513 15:10:03.414753 +0100s

XNYS

01066796063TRLO1

50

83.23

20240513 15:19:24.372578 +0100s

XNYS

01066806026TRLO1

100

83.23

20240513 15:36:32.178374 +0100s

XNYS

01066824072TRLO1

100

83.23

20240513 15:42:37.185009 +0100s

XNYS

01066829610TRLO1

100

83.23

20240513 15:43:59.021628 +0100s

XNYS

01066830742TRLO1

100

83.23

20240513 15:56:34.366554 +0100s

XNYS

01066841989TRLO1

100

83.22

20240513 15:02:05.945758 +0100s

XNYS

01066786846TRLO1

100

83.22

20240513 15:02:07.592077 +0100s

XNYS

01066786866TRLO1

100

83.22

20240513 15:10:46.237396 +0100s

XNYS

01066797074TRLO1

100

83.22

20240513 15:20:35.298589 +0100s

XNYS

01066807229TRLO1

20

83.22

20240513 15:20:56.761986 +0100s

XNYS

01066807415TRLO1

100

83.22

20240513 15:28:23.961432 +0100s

XNYS

01066814270TRLO1

200

83.22

20240513 15:29:40.901720 +0100s

XNYS

01066815405TRLO1

100

83.22

20240513 15:36:32.596775 +0100s

XNYS

01066824076TRLO1

100

83.22

20240513 15:37:04.828388 +0100s

XNYS

01066824524TRLO1

100

83.22

20240513 15:42:54.770783 +0100s

XNYS

01066829856TRLO1

100

83.22

20240513 16:01:36.139599 +0100s

XNYS

01066847028TRLO1

100

83.21

20240513 15:10:56.828915 +0100s

XNYS

01066797242TRLO1

95

83.21

20240513 15:19:48.765163 +0100s

XNYS

01066806377TRLO1

100

83.21

20240513 15:30:04.701298 +0100s

XNYS

01066815769TRLO1

100

83.21

20240513 15:43:18.459838 +0100s

XNYS

01066830192TRLO1

100

83.21

20240513 15:44:18.814047 +0100s

XNYS

01066831070TRLO1

100

83.21

20240513 15:45:25.092203 +0100s

XNYS

01066832085TRLO1

100

83.21

20240513 15:46:53.214931 +0100s

XNYS

01066833564TRLO1

100

83.21

20240513 15:55:43.620109 +0100s

XNYS

01066841325TRLO1

100

83.21

20240513 15:57:22.759241 +0100s

XNYS

01066842739TRLO1

40

83.21

20240513 15:57:58.643406 +0100s

XNYS

01066843207TRLO1

60

83.21

20240513 15:58:25.228629 +0100s

XNYS

01066843638TRLO1

100

83.2

20240513 15:16:51.869709 +0100s

XNYS

01066803341TRLO1

50

83.2

20240513 15:18:38.824586 +0100s

XNYS

01066805157TRLO1

200

83.2

20240513 15:19:27.527768 +0100s

XNYS

01066806093TRLO1

5

83.2

20240513 15:20:01.194179 +0100s

XNYS

01066806617TRLO1

34

83.2

20240513 15:35:14.812311 +0100s

XNYS

01066822914TRLO1

100

83.2

20240513 15:45:55.899063 +0100s

XNYS

01066832561TRLO1

100

83.2

20240513 15:47:02.948971 +0100s

XNYS

01066833763TRLO1

100

83.19

20240513 15:10:18.613344 +0100s

XNYS

01066796495TRLO1

81

83.19

20240513 15:35:25.871167 +0100s

XNYS

01066823054TRLO1

100

83.19

20240513 15:37:36.736064 +0100s

XNYS

01066825058TRLO1

100

83.19

20240513 15:40:25.792908 +0100s

XNYS

01066827620TRLO1

100

83.19

20240513 15:45:25.328896 +0100s

XNYS

01066832086TRLO1

100

83.19

20240513 15:54:56.312202 +0100s

XNYS

01066840522TRLO1

100

83.18

20240513 15:02:23.960114 +0100s

XNYS

01066787235TRLO1

100

83.18

20240513 15:11:51.722758 +0100s

XNYS

01066798241TRLO1

100

83.18

20240513 15:17:18.891088 +0100s

XNYS

01066803832TRLO1

100

83.18

20240513 15:30:42.466312 +0100s

XNYS

01066816423TRLO1

85

83.18

20240513 15:35:36.158727 +0100s

XNYS

01066823205TRLO1

100

83.18

20240513 15:37:56.642572 +0100s

XNYS

01066825364TRLO1

100

83.18

20240513 15:50:15.559550 +0100s

XNYS

01066836671TRLO1

35

83.17

20240513 15:03:12.914970 +0100s

XNYS

01066788216TRLO1

65

83.17

20240513 15:03:17.202554 +0100s

XNYS

01066788285TRLO1

100

83.17

20240513 15:07:31.680838 +0100s

XNYS

01066793629TRLO1

100

83.17

20240513 15:11:31.483534 +0100s

XNYS

01066797895TRLO1

41

83.17

20240513 15:11:37.287812 +0100s

XNYS

01066797993TRLO1

100

83.17

20240513 15:15:48.679451 +0100s

XNYS

01066802345TRLO1

100

83.17

20240513 15:18:25.076726 +0100s

XNYS

01066804911TRLO1

100

83.17

20240513 15:47:58.676660 +0100s

XNYS

01066834631TRLO1

17

83.17

20240513 15:48:35.455633 +0100s

XNYS

01066835280TRLO1

83

83.17

20240513 15:49:53.629310 +0100s

XNYS

01066836401TRLO1

100

83.16

20240513 14:35:41.614177 +0100s

XNYS

01066755749TRLO1

100

83.16

20240513 15:02:09.105583 +0100s

XNYS

01066786892TRLO1

100

83.16

20240513 15:02:25.996047 +0100s

XNYS

01066787294TRLO1

100

83.16

20240513 15:02:38.266882 +0100s

XNYS

01066787509TRLO1

100

83.16

20240513 15:03:08.128120 +0100s

XNYS

01066788107TRLO1

59

83.16

20240513 15:11:37.297436 +0100s

XNYS

01066797995TRLO1

100

83.16

20240513 15:15:34.501849 +0100s

XNYS

01066802054TRLO1

100

83.16

20240513 15:16:49.062078 +0100s

XNYS

01066803303TRLO1

100

83.16

20240513 15:17:45.696045 +0100s

XNYS

01066804252TRLO1

100

83.16

20240513 15:39:09.906206 +0100s

XNYS

01066826484TRLO1

100

83.15

20240513 14:35:41.730019 +0100s

XNYS

01066755750TRLO1

100

83.15

20240513 15:31:47.216351 +0100s

XNYS

01066818925TRLO1

100

83.15

20240513 15:38:34.802136 +0100s

XNYS

01066825898TRLO1

100

83.14

20240513 14:41:32.591398 +0100s

XNYS

01066762257TRLO1

100

83.14

20240513 15:06:53.690382 +0100s

XNYS

01066792709TRLO1

100

83.14

20240513 15:12:44.428740 +0100s

XNYS

01066799444TRLO1

100

83.14

20240513 15:14:39.760316 +0100s

XNYS

01066801238TRLO1

100

83.14

20240513 15:31:58.311083 +0100s

XNYS

01066819193TRLO1

100

83.14

20240513 15:50:35.667077 +0100s

XNYS

01066836910TRLO1

100

83.13

20240513 14:31:23.237320 +0100s

XNYS

01066750207TRLO1

100

83.13

20240513 14:35:12.745398 +0100s

XNYS

01066755316TRLO1

100

83.13

20240513 15:05:10.340715 +0100s

XNYS

01066790497TRLO1

65

83.13

20240513 15:13:59.199332 +0100s

XNYS

01066800541TRLO1

100

83.13

20240513 15:14:49.855696 +0100s

XNYS

01066801408TRLO1

100

83.13

20240513 15:32:16.446147 +0100s

XNYS

01066819642TRLO1

100

83.12

20240513 14:36:23.397575 +0100s

XNYS

01066756678TRLO1

100

83.12

20240513 15:04:46.167528 +0100s

XNYS

01066789885TRLO1

100

83.12

20240513 15:06:02.680124 +0100s

XNYS

01066791493TRLO1

100

83.12

20240513 15:06:29.021432 +0100s

XNYS

01066792281TRLO1

100

83.12

20240513 15:12:44.828944 +0100s

XNYS

01066799447TRLO1

100

83.12

20240513 15:51:04.191563 +0100s

XNYS

01066837355TRLO1

100

83.11

20240513 14:34:18.275627 +0100s

XNYS

01066754049TRLO1

100

83.11

20240513 14:37:14.006418 +0100s

XNYS

01066757598TRLO1

100

83.11

20240513 14:41:40.838653 +0100s

XNYS

01066762363TRLO1

100

83.11

20240513 15:04:32.495071 +0100s

XNYS

01066789717TRLO1

100

83.11

20240513 15:06:05.521423 +0100s

XNYS

01066791540TRLO1

100

83.11

20240513 15:13:03.584153 +0100s

XNYS

01066799704TRLO1

100

83.11

20240513 15:32:32.142809 +0100s

XNYS

01066819990TRLO1

100

83.11

20240513 15:51:07.513983 +0100s

XNYS

01066837409TRLO1

100

83.1

20240513 14:31:57.156468 +0100s

XNYS

01066750798TRLO1

46

83.1

20240513 14:34:51.971683 +0100s

XNYS

01066754871TRLO1

100

83.1

20240513 14:37:55.792229 +0100s

XNYS

01066758368TRLO1

100

83.1

20240513 14:40:15.623018 +0100s

XNYS

01066760851TRLO1

100

83.1

20240513 14:40:30.675104 +0100s

XNYS

01066761129TRLO1

100

83.1

20240513 14:41:53.859841 +0100s

XNYS

01066762572TRLO1

100

83.1

20240513 15:52:50.627575 +0100s

XNYS

01066838747TRLO1

100

83.1

20240513 16:02:19.448285 +0100s

XNYS

01066847561TRLO1

100

83.09

20240513 14:40:38.572346 +0100s

XNYS

01066761301TRLO1

100

83.09

20240513 14:43:25.149545 +0100s

XNYS

01066764489TRLO1

35

83.09

20240513 15:13:21.438406 +0100s

XNYS

01066799995TRLO1

100

83.09

20240513 15:33:18.383694 +0100s

XNYS

01066820888TRLO1

100

83.09

20240513 15:51:42.344483 +0100s

XNYS

01066837864TRLO1

100

83.09

20240513 15:53:12.254408 +0100s

XNYS

01066839031TRLO1

100

83.08

20240513 14:40:12.096496 +0100s

XNYS

01066760763TRLO1

100

83.08

20240513 15:03:58.874082 +0100s

XNYS

01066789114TRLO1

100

83.08

20240513 15:33:41.634976 +0100s

XNYS

01066821380TRLO1

100

83.07

20240513 14:38:04.916651 +0100s

XNYS

01066758480TRLO1

100

83.07

20240513 14:40:46.139231 +0100s

XNYS

01066761459TRLO1

100

83.07

20240513 15:03:44.221412 +0100s

XNYS

01066788892TRLO1

100

83.07

20240513 15:04:05.839930 +0100s

XNYS

01066789259TRLO1

100

83.07

20240513 15:34:10.338006 +0100s

XNYS

01066821918TRLO1

54

83.06

20240513 14:34:26.979936 +0100s

XNYS

01066754207TRLO1

100

83.06

20240513 14:37:01.961076 +0100s

XNYS

01066757295TRLO1

100

83.06

20240513 14:39:38.972014 +0100s

XNYS

01066759890TRLO1

100

83.06

20240513 14:42:12.003154 +0100s

XNYS

01066762874TRLO1

100

83.06

20240513 14:42:27.374195 +0100s

XNYS

01066763183TRLO1

97

83.05

20240513 14:32:00.844153 +0100s

XNYS

01066750877TRLO1

3

83.05

20240513 14:32:01.359013 +0100s

XNYS

01066750882TRLO1

100

83.05

20240513 16:02:24.001539 +0100s

XNYS

01066847637TRLO1

100

83.04

20240513 14:42:41.774077 +0100s

XNYS

01066763373TRLO1

100

83.03

20240513 14:32:07.785018 +0100s

XNYS

01066751053TRLO1

100

83.03

20240513 14:39:24.504936 +0100s

XNYS

01066759633TRLO1

100

83.02

20240513 14:42:54.151361 +0100s

XNYS

01066763579TRLO1

100

82.97

20240513 16:03:45.001701 +0100s

XNYS

01066848830TRLO1

100

82.96

20240513 14:38:39.439715 +0100s

XNYS

01066758882TRLO1

100

82.96

20240513 16:12:54.510134 +0100s

XNYS

01066856741TRLO1

100

82.95

20240513 16:12:40.598274 +0100s

XNYS

01066856524TRLO1

100

82.95

20240513 16:13:34.953305 +0100s

XNYS

01066857407TRLO1

200

82.94

20240513 17:12:21.112305 +0100s

XNYS

01066898419TRLO1

100

82.93

20240513 16:03:07.027054 +0100s

XNYS

01066848301TRLO1

100

82.93

20240513 16:05:28.194580 +0100s

XNYS

01066850738TRLO1

200

82.93

20240513 17:13:05.875525 +0100s

XNYS

01066898762TRLO1

100

82.92

20240513 16:05:40.704359 +0100s

XNYS

01066850861TRLO1

100

82.92

20240513 17:03:29.204933 +0100s

XNYS

01066893604TRLO1

100

82.92

20240513 17:13:54.570825 +0100s

XNYS

01066899118TRLO1

100

82.91

20240513 16:59:31.637040 +0100s

XNYS

01066891512TRLO1

100

82.91

20240513 17:00:05.795841 +0100s

XNYS

01066891912TRLO1

100

82.91

20240513 17:02:40.179113 +0100s

XNYS

01066893186TRLO1

100

82.91

20240513 17:14:48.767029 +0100s

XNYS

01066899668TRLO1

100

82.9

20240513 16:59:29.080553 +0100s

XNYS

01066891486TRLO1

100

82.9

20240513 17:04:19.261393 +0100s

XNYS

01066894036TRLO1

100

82.9

20240513 17:05:16.088190 +0100s

XNYS

01066894511TRLO1

100

82.9

20240513 17:07:12.711280 +0100s

XNYS

01066895694TRLO1

100

82.89

20240513 17:04:29.560659 +0100s

XNYS

01066894109TRLO1

1

82.89

20240513 17:15:06.511235 +0100s

XNYS

01066899961TRLO1

99

82.89

20240513 17:15:12.204341 +0100s

XNYS

01066900017TRLO1

100

82.88

20240513 14:39:02.104882 +0100s

XNYS

01066759141TRLO1

100

82.88

20240513 16:05:59.300538 +0100s

XNYS

01066851028TRLO1

100

82.88

20240513 16:11:23.488999 +0100s

XNYS

01066855548TRLO1

100

82.88

20240513 16:14:18.605843 +0100s

XNYS

01066857904TRLO1

100

82.88

20240513 17:01:26.911915 +0100s

XNYS

01066892620TRLO1

100

82.87

20240513 14:38:39.633537 +0100s

XNYS

01066758883TRLO1

100

82.87

20240513 16:09:48.343813 +0100s

XNYS

01066854087TRLO1

58

82.86

20240513 16:06:41.230184 +0100s

XNYS

01066851527TRLO1

100

82.86

20240513 16:08:09.063073 +0100s

XNYS

01066852769TRLO1

100

82.86

20240513 16:09:52.654951 +0100s

XNYS

01066854157TRLO1

100

82.86

20240513 16:10:22.997293 +0100s

XNYS

01066854663TRLO1

100

82.86

20240513 16:11:41.009473 +0100s

XNYS

01066855791TRLO1

100

82.86

20240513 16:16:50.303215 +0100s

XNYS

01066860083TRLO1

100

82.86

20240513 17:06:13.196286 +0100s

XNYS

01066895036TRLO1

42

82.85

20240513 16:06:41.241811 +0100s

XNYS

01066851528TRLO1

100

82.85

20240513 16:07:06.692790 +0100s

XNYS

01066851968TRLO1

100

82.85

20240513 16:14:55.230938 +0100s

XNYS

01066858270TRLO1

100

82.85

20240513 16:17:50.737981 +0100s

XNYS

01066860927TRLO1

100

82.85

20240513 16:18:34.292265 +0100s

XNYS

01066861551TRLO1

100

82.85

20240513 16:19:02.905956 +0100s

XNYS

01066861934TRLO1

100

82.85

20240513 16:59:08.729598 +0100s

XNYS

01066891335TRLO1

100

82.84

20240513 16:08:11.953778 +0100s

XNYS

01066852793TRLO1

100

82.84

20240513 16:17:01.179044 +0100s

XNYS

01066860245TRLO1

100

82.84

20240513 16:18:31.355689 +0100s

XNYS

01066861508TRLO1

100

82.83

20240513 14:30:05.590121 +0100s

XNYS

01066747958TRLO1

100

82.83

20240513 14:39:04.918458 +0100s

XNYS

01066759188TRLO1

100

82.83

20240513 16:20:08.972800 +0100s

XNYS

01066862987TRLO1

100

82.82

20240513 16:20:13.543230 +0100s

XNYS

01066863076TRLO1

100

82.81

20240513 17:15:48.321663 +0100s

XNYS

01066900426TRLO1

100

82.79

20240513 16:53:10.470422 +0100s

XNYS

01066888288TRLO1

100

82.79

20240513 16:58:36.265681 +0100s

XNYS

01066891056TRLO1

100

82.79

20240513 17:16:28.302360 +0100s

XNYS

01066900934TRLO1

100

82.78

20240513 16:22:33.677059 +0100s

XNYS

01066865462TRLO1

100

82.78

20240513 16:23:00.635976 +0100s

XNYS

01066865969TRLO1

100

82.78

20240513 16:53:32.800227 +0100s

XNYS

01066888410TRLO1

100

82.76

20240513 16:20:57.721692 +0100s

XNYS

01066863997TRLO1

100

82.76

20240513 16:23:58.905500 +0100s

XNYS

01066867060TRLO1

100

82.76

20240513 16:26:48.924286 +0100s

XNYS

01066869497TRLO1

200

82.76

20240513 16:55:37.190191 +0100s

XNYS

01066889329TRLO1

100

82.76

20240513 16:56:18.760213 +0100s

XNYS

01066889673TRLO1

100

82.75

20240513 16:22:14.080936 +0100s

XNYS

01066865128TRLO1

100

82.75

20240513 16:24:25.954382 +0100s

XNYS

01066867515TRLO1

1

82.75

20240513 16:25:59.167944 +0100s

ALGO

01066868915TRLO1

400

82.75

20240513 16:25:59.177361 +0100s

ALGO

01066868916TRLO1

600

82.75

20240513 16:25:59.182325 +0100s

ALGO

01066868917TRLO1

600

82.75

20240513 16:25:59.189338 +0100s

ALGO

01066868918TRLO1

100

82.75

20240513 16:26:00.175866 +0100s

XNYS

01066868946TRLO1

15

82.75

20240513 16:48:18.140002 +0100s

XNYS

01066885889TRLO1

100

82.75

20240513 16:48:34.551518 +0100s

XNYS

01066886011TRLO1

100

82.75

20240513 16:49:44.407596 +0100s

XNYS

01066886474TRLO1

100

82.75

20240513 16:50:12.647157 +0100s

XNYS

01066886750TRLO1

100

82.74

20240513 16:25:23.269226 +0100s

XNYS

01066868397TRLO1

100

82.74

20240513 16:26:54.631287 +0100s

XNYS

01066869558TRLO1

100

82.74

20240513 16:44:18.267775 +0100s

XNYS

01066883874TRLO1

100

82.74

20240513 16:45:00.794952 +0100s

XNYS

01066884268TRLO1

100

82.74

20240513 16:45:58.849696 +0100s

XNYS

01066884689TRLO1

85

82.74

20240513 16:47:57.543834 +0100s

XNYS

01066885698TRLO1

100

82.74

20240513 16:48:28.568527 +0100s

XNYS

01066885979TRLO1

100

82.74

20240513 16:58:13.659216 +0100s

XNYS

01066890848TRLO1

100

82.74

20240513 16:58:35.289066 +0100s

XNYS

01066891043TRLO1

82

82.73

20240513 16:43:22.249000 +0100s

XNYS

01066883273TRLO1

100

82.73

20240513 16:43:28.397206 +0100s

XNYS

01066883328TRLO1

100

82.72

20240513 17:17:32.966796 +0100s

XNYS

01066901571TRLO1

100

82.72

20240513 17:18:48.527892 +0100s

XNYS

01066902189TRLO1

100

82.71

20240513 16:26:57.706231 +0100s

XNYS

01066869574TRLO1

100

82.71

20240513 16:28:59.470871 +0100s

XNYS

01066871381TRLO1

100

82.71

20240513 17:18:48.734593 +0100s

XNYS

01066902191TRLO1

100

82.7

20240513 16:29:02.850448 +0100s

XNYS

01066871533TRLO1

18

82.7

20240513 16:43:04.248025 +0100s

XNYS

01066883109TRLO1

100

82.7

20240513 17:17:51.484162 +0100s

XNYS

01066901666TRLO1

100

82.68

20240513 16:27:41.749369 +0100s

XNYS

01066870331TRLO1

100

82.68

20240513 16:28:27.305381 +0100s

XNYS

01066870953TRLO1

100

82.68

20240513 16:42:11.734768 +0100s

XNYS

01066882346TRLO1

100

82.67

20240513 16:29:29.905101 +0100s

XNYS

01066871989TRLO1

100

82.67

20240513 16:42:17.098885 +0100s

XNYS

01066882386TRLO1

100

82.67

20240513 17:28:30.933975 +0100s

XNYS

01066909113TRLO1

100

82.66

20240513 16:35:01.050565 +0100s

XNYS

01066877501TRLO1

100

82.66

20240513 17:19:29.020091 +0100s

XNYS

01066902578TRLO1

100

82.66

20240513 17:28:53.419273 +0100s

XNYS

01066909339TRLO1

100

82.65

20240513 16:29:32.289574 +0100s

XNYS

01066872290TRLO1

100

82.65

20240513 16:40:45.858773 +0100s

XNYS

01066881660TRLO1

100

82.64

20240513 17:25:53.458328 +0100s

XNYS

01066907137TRLO1

100

82.64

20240513 17:30:00.674020 +0100s

XNYS

01066910198TRLO1

100

82.64

20240513 17:33:52.658466 +0100s

XNYS

01066914624TRLO1

100

82.63

20240513 17:27:22.654102 +0100s

XNYS

01066908376TRLO1

100

82.63

20240513 17:32:45.344190 +0100s

XNYS

01066912683TRLO1

100

82.62

20240513 16:29:35.702302 +0100s

XNYS

01066872369TRLO1

100

82.62

20240513 17:20:38.594200 +0100s

XNYS

01066903294TRLO1

100

82.62

20240513 17:34:43.067916 +0100s

XNYS

01066914926TRLO1

100

82.62

20240513 17:35:46.206179 +0100s

XNYS

01066915377TRLO1

100

82.62

20240513 17:39:19.192818 +0100s

XNYS

01066917256TRLO1

100

82.61

20240513 16:29:45.135379 +0100s

XNYS

01066872647TRLO1

100

82.61

20240513 17:25:28.288799 +0100s

XNYS

01066906891TRLO1

100

82.61

20240513 17:30:47.351979 +0100s

XNYS

01066910728TRLO1

22

82.6

20240513 17:21:20.397638 +0100s

XNYS

01066903755TRLO1

78

82.6

20240513 17:21:43.333449 +0100s

XNYS

01066903977TRLO1

100

82.6

20240513 17:31:05.604162 +0100s

XNYS

01066910946TRLO1

100

82.6

20240513 17:31:44.828643 +0100s

XNYS

01066911336TRLO1

100

82.6

20240513 17:39:44.639711 +0100s

XNYS

01066917421TRLO1

100

82.6

20240513 17:39:56.491591 +0100s

XNYS

01066917556TRLO1

100

82.6

20240513 17:40:06.853246 +0100s

XNYS

01066917704TRLO1

100

82.6

20240513 17:40:13.188782 +0100s

XNYS

01066917752TRLO1

100

82.59

20240513 16:29:45.653514 +0100s

XNYS

01066872663TRLO1

100

82.59

20240513 16:38:43.732237 +0100s

XNYS

01066880806TRLO1

100

82.58

20240513 16:35:15.512114 +0100s

XNYS

01066878352TRLO1

100

82.58

20240513 16:38:25.218489 +0100s

XNYS

01066880707TRLO1

100

82.58

20240513 16:39:39.196146 +0100s

XNYS

01066881062TRLO1

100

82.58

20240513 17:23:41.115338 +0100s

XNYS

01066905432TRLO1

100

82.58

20240513 18:03:59.255552 +0100s

XNYS

01066927847TRLO1

100

82.57

20240513 16:37:24.853007 +0100s

XNYS

01066880230TRLO1

100

82.56

20240513 16:29:49.152761 +0100s

XNYS

01066872730TRLO1

8

82.56

20240513 16:37:27.312491 +0100s

XNYS

01066880270TRLO1

100

82.56

20240513 18:02:09.946597 +0100s

XNYS

01066927057TRLO1

100

82.56

20240513 18:02:49.465378 +0100s

XNYS

01066927304TRLO1

100

82.55

20240513 16:29:57.079246 +0100s

XNYS

01066872941TRLO1

100

82.55

20240513 16:34:11.437952 +0100s

XNYS

01066876746TRLO1

189

82.55

20240513 17:59:51.357351 +0100s

XNYS

01066926068TRLO1

100

82.55

20240513 18:03:12.303744 +0100s

XNYS

01066927482TRLO1

100

82.54

20240513 16:34:11.591598 +0100s

XNYS

01066876747TRLO1

100

82.54

20240513 16:35:53.009912 +0100s

XNYS

01066879400TRLO1

92

82.54

20240513 16:37:35.547890 +0100s

XNYS

01066880360TRLO1

100

82.54

20240513 17:59:56.886817 +0100s

XNYS

01066926095TRLO1

100

82.54

20240513 18:04:45.512037 +0100s

XNYS

01066928151TRLO1

100

82.53

20240513 16:29:51.227021 +0100s

XNYS

01066872775TRLO1

100

82.53

20240513 17:23:08.734469 +0100s

XNYS

01066905069TRLO1

100

82.53

20240513 18:05:05.701310 +0100s

XNYS

01066928310TRLO1

100

82.53

20240513 18:05:08.303481 +0100s

XNYS

01066928322TRLO1

100

82.52

20240513 16:29:55.907369 +0100s

XNYS

01066872916TRLO1

100

82.52

20240513 16:33:45.456104 +0100s

XNYS

01066876528TRLO1

100

82.52

20240513 17:23:46.014364 +0100s

XNYS

01066905467TRLO1

11

82.52

20240513 17:58:31.352903 +0100s

XNYS

01066925422TRLO1

100

82.51

20240513 16:31:48.394230 +0100s

XNYS

01066875221TRLO1

100

82.5

20240513 16:30:04.505780 +0100s

XNYS

01066873213TRLO1

100

82.49

20240513 17:52:46.444340 +0100s

XNYS

01066923208TRLO1

100

82.48

20240513 16:32:10.500212 +0100s

XNYS

01066875584TRLO1

100

82.48

20240513 18:00:01.375291 +0100s

XNYS

01066926155TRLO1

40

82.47

20240513 18:05:54.958140 +0100s

XNYS

01066928642TRLO1

100

82.46

20240513 17:52:54.091232 +0100s

XNYS

01066923251TRLO1

100

82.45

20240513 17:52:46.205659 +0100s

XNYS

01066923206TRLO1

100

82.45

20240513 17:53:20.975529 +0100s

XNYS

01066923462TRLO1

100

82.45

20240513 17:54:17.100165 +0100s

XNYS

01066923746TRLO1

60

82.45

20240513 18:05:54.972342 +0100s

XNYS

01066928643TRLO1

200

82.44

20240513 17:47:19.864566 +0100s

XNYS

01066921070TRLO1

100

82.44

20240513 17:49:27.606534 +0100s

XNYS

01066921940TRLO1

100

82.44

20240513 17:49:35.397030 +0100s

XNYS

01066921991TRLO1

100

82.41

20240513 17:54:47.128552 +0100s

XNYS

01066924041TRLO1

100

82.39

20240513 17:50:11.076008 +0100s

XNYS

01066922166TRLO1

100

82.39

20240513 17:52:23.531356 +0100s

XNYS

01066923075TRLO1

100

82.37

20240513 17:41:37.082352 +0100s

XNYS

01066918376TRLO1

4

82.37

20240513 17:44:28.481573 +0100s

XNYS

01066919664TRLO1

96

82.36

20240513 17:43:03.384931 +0100s

XNYS

01066919089TRLO1

100

82.36

20240513 17:50:27.259650 +0100s

XNYS

01066922268TRLO1

100

82.35

20240513 17:40:39.476080 +0100s

XNYS

01066917905TRLO1

100

82.35

20240513 18:07:01.167670 +0100s

XNYS

01066929306TRLO1

100

82.33

20240513 18:09:58.416637 +0100s

XNYS

01066930592TRLO1

100

82.33

20240513 18:11:57.835723 +0100s

XNYS

01066931674TRLO1

100

82.33

20240513 18:12:47.471611 +0100s

XNYS

01066932016TRLO1

100

82.32

20240513 18:17:44.844422 +0100s

XNYS

01066933989TRLO1

100

82.31

20240513 18:10:01.887624 +0100s

XNYS

01066930646TRLO1

100

82.31

20240513 18:11:19.716572 +0100s

XNYS

01066931438TRLO1

100

82.31

20240513 19:36:46.801528 +0100s

XNYS

01066973334TRLO1

100

82.3

20240513 19:36:48.968351 +0100s

XNYS

01066973371TRLO1

500

82.29

20240513 19:36:00.469957 +0100s

ALGO

01066972990TRLO1

405

82.29

20240513 19:36:00.482521 +0100s

ALGO

01066972991TRLO1

95

82.29

20240513 19:36:00.489181 +0100s

ALGO

01066972992TRLO1

100

82.29

20240513 19:36:01.473599 +0100s

XNYS

01066973000TRLO1

100

82.28

20240513 18:13:59.287439 +0100s

XNYS

01066932426TRLO1

100

82.27

20240513 18:10:14.996728 +0100s

XNYS

01066930806TRLO1

100

82.27

20240513 18:15:12.807025 +0100s

XNYS

01066932940TRLO1

100

82.27

20240513 19:39:54.317818 +0100s

XNYS

01066974592TRLO1

100

82.24

20240513 18:15:22.389643 +0100s

XNYS

01066932993TRLO1

100

82.24

20240513 18:17:58.101069 +0100s

XNYS

01066934079TRLO1

100

82.24

20240513 18:18:56.862916 +0100s

XNYS

01066934464TRLO1

31

82.24

20240513 19:37:03.253275 +0100s

XNYS

01066973468TRLO1

69

82.24

20240513 19:37:42.774897 +0100s

XNYS

01066973685TRLO1

100

82.24

20240513 19:40:42.002155 +0100s

XNYS

01066974961TRLO1

100

82.23

20240513 19:39:25.452483 +0100s

XNYS

01066974353TRLO1

65

82.23

20240513 19:55:07.681288 +0100s

XNYS

01066981895TRLO1

39

82.22

20240513 18:18:05.545257 +0100s

XNYS

01066934133TRLO1

100

82.22

20240513 19:01:01.643675 +0100s

XNYS

01066955916TRLO1

100

82.22

20240513 19:37:45.038926 +0100s

XNYS

01066973701TRLO1

12

82.22

20240513 19:39:26.657070 +0100s

XNYS

01066974359TRLO1

61

82.21

20240513 18:18:05.971474 +0100s

XNYS

01066934135TRLO1

100

82.21

20240513 19:00:42.389494 +0100s

XNYS

01066955732TRLO1

100

82.21

20240513 19:01:08.653163 +0100s

XNYS

01066956013TRLO1

100

82.21

20240513 19:34:20.245653 +0100s

XNYS

01066972271TRLO1

88

82.21

20240513 19:39:45.458153 +0100s

XNYS

01066974481TRLO1

100

82.2

20240513 19:01:13.221225 +0100s

XNYS

01066956067TRLO1

100

82.2

20240513 19:42:24.586049 +0100s

XNYS

01066975771TRLO1

100

82.2

20240513 19:57:32.158938 +0100s

XNYS

01066982781TRLO1

200

82.2

20240513 20:36:56.271094 +0100s

ALGO

01067006768TRLO1

100

82.19

20240513 18:59:49.225988 +0100s

XNYS

01066955236TRLO1

70

82.19

20240513 19:00:26.846991 +0100s

XNYS

01066955573TRLO1

100

82.19

20240513 19:35:11.302927 +0100s

XNYS

01066972634TRLO1

100

82.19

20240513 19:58:10.778374 +0100s

XNYS

01066983091TRLO1

100

82.18

20240513 18:59:48.158551 +0100s

XNYS

01066955225TRLO1

100

82.18

20240513 19:24:15.576260 +0100s

XNYS

01066967922TRLO1

100

82.18

20240513 19:46:47.522015 +0100s

XNYS

01066978114TRLO1

100

82.18

20240513 19:57:37.354861 +0100s

XNYS

01066982815TRLO1

100

82.18

20240513 19:58:08.944698 +0100s

XNYS

01066983075TRLO1

100

82.18

20240513 19:58:50.097161 +0100s

XNYS

01066983364TRLO1

100

82.18

20240513 20:35:05.588269 +0100s

XNYS

01067005309TRLO1

30

82.17

20240513 19:00:05.392709 +0100s

XNYS

01066955384TRLO1

94

82.17

20240513 19:17:10.158623 +0100s

XNYS

01066964500TRLO1

100

82.17

20240513 19:17:36.024401 +0100s

XNYS

01066964735TRLO1

100

82.17

20240513 19:17:46.988331 +0100s

XNYS

01066964849TRLO1

23

82.17

20240513 19:18:21.422328 +0100s

XNYS

01066965091TRLO1

77

82.17

20240513 19:18:28.168558 +0100s

XNYS

01066965167TRLO1

100

82.17

20240513 19:28:29.622828 +0100s

XNYS

01066969750TRLO1

100

82.17

20240513 19:54:38.336552 +0100s

XNYS

01066981644TRLO1

6

82.16

20240513 19:16:48.914968 +0100s

XNYS

01066964334TRLO1

100

82.16

20240513 19:18:47.036083 +0100s

XNYS

01066965274TRLO1

100

82.16

20240513 19:23:53.872313 +0100s

XNYS

01066967749TRLO1

100

82.16

20240513 19:25:07.370782 +0100s

XNYS

01066968314TRLO1

100

82.16

20240513 19:33:53.382547 +0100s

XNYS

01066972061TRLO1

100

82.16

20240513 19:42:40.047607 +0100s

XNYS

01066975877TRLO1

100

82.16

20240513 19:45:42.753701 +0100s

XNYS

01066977388TRLO1

100

82.16

20240513 19:47:10.942143 +0100s

XNYS

01066978257TRLO1

100

82.16

20240513 19:59:30.493890 +0100s

XNYS

01066983732TRLO1

100

82.16

20240513 20:00:57.171552 +0100s

XNYS

01066984477TRLO1

100

82.16

20240513 20:01:39.828403 +0100s

XNYS

01066984859TRLO1

100

82.15

20240513 18:19:39.111731 +0100s

XNYS

01066934808TRLO1

100

82.15

20240513 19:15:59.793902 +0100s

XNYS

01066963910TRLO1

100

82.15

20240513 19:20:58.979922 +0100s

XNYS

01066966294TRLO1

100

82.15

20240513 19:24:52.198275 +0100s

XNYS

01066968151TRLO1

100

82.15

20240513 19:27:23.087135 +0100s

XNYS

01066969329TRLO1

100

82.15

20240513 19:28:40.299456 +0100s

XNYS

01066969829TRLO1

100

82.15

20240513 19:28:49.995680 +0100s

XNYS

01066969882TRLO1

100

82.15

20240513 19:29:32.847295 +0100s

XNYS

01066970228TRLO1

100

82.15

20240513 19:49:39.472998 +0100s

XNYS

01066979387TRLO1

100

82.15

20240513 19:49:48.632744 +0100s

XNYS

01066979544TRLO1

100

82.15

20240513 19:51:01.456195 +0100s

XNYS

01066980027TRLO1

100

82.15

20240513 19:53:28.857650 +0100s

XNYS

01066981170TRLO1

35

82.15

20240513 19:55:06.529023 +0100s

XNYS

01066981876TRLO1

100

82.15

20240513 20:34:06.939211 +0100s

XNYS

01067004643TRLO1

100

82.14

20240513 19:27:27.012558 +0100s

XNYS

01066969361TRLO1

100

82.14

20240513 19:30:03.006008 +0100s

XNYS

01066970395TRLO1

100

82.14

20240513 19:44:02.819895 +0100s

XNYS

01066976633TRLO1

200

82.14

20240513 19:54:01.650861 +0100s

XNYS

01066981432TRLO1

100

82.14

20240513 20:26:22.957768 +0100s

XNYS

01066998558TRLO1

100

82.14

20240513 20:26:35.807642 +0100s

XNYS

01066998723TRLO1

100

82.13

20240513 18:22:20.547269 +0100s

XNYS

01066935854TRLO1

100

82.13

20240513 18:25:23.357667 +0100s

XNYS

01066937057TRLO1

100

82.13

20240513 19:27:27.478332 +0100s

XNYS

01066969363TRLO1

17

82.13

20240513 19:44:22.190677 +0100s

XNYS

01066976885TRLO1

83

82.13

20240513 19:44:23.688876 +0100s

XNYS

01066976905TRLO1

100

82.13

20240513 19:44:38.912195 +0100s

XNYS

01066977004TRLO1

100

82.13

20240513 19:52:40.099459 +0100s

XNYS

01066980811TRLO1

100

82.13

20240513 20:00:10.187636 +0100s

XNYS

01066984081TRLO1

100

82.13

20240513 20:20:33.823498 +0100s

XNYS

01066994580TRLO1

100

82.13

20240513 20:21:47.693420 +0100s

XNYS

01066995511TRLO1

100

82.13

20240513 20:25:32.978848 +0100s

XNYS

01066997922TRLO1

100

82.13

20240513 20:27:19.717914 +0100s

XNYS

01066999360TRLO1

45

82.12

20240513 18:54:53.321163 +0100s

XNYS

01066952353TRLO1

100

82.12

20240513 18:56:29.163780 +0100s

XNYS

01066953286TRLO1

100

82.12

20240513 19:02:13.859087 +0100s

XNYS

01066956624TRLO1

100

82.12

20240513 19:21:06.148868 +0100s

XNYS

01066966366TRLO1

100

82.12

20240513 19:21:50.203979 +0100s

XNYS

01066966782TRLO1

100

82.12

20240513 20:03:06.574199 +0100s

XNYS

01066985595TRLO1

100

82.12

20240513 20:03:16.837291 +0100s

XNYS

01066985647TRLO1

98

82.12

20240513 20:19:07.623381 +0100s

XNYS

01066993691TRLO1

100

82.12

20240513 20:21:53.704597 +0100s

XNYS

01066995595TRLO1

100

82.12

20240513 20:23:12.858835 +0100s

XNYS

01066996479TRLO1

100

82.12

20240513 20:24:17.934146 +0100s

XNYS

01066997129TRLO1

100

82.12

20240513 20:24:29.224041 +0100s

XNYS

01066997225TRLO1

100

82.12

20240513 20:27:21.406881 +0100s

XNYS

01066999407TRLO1

100

82.11

20240513 18:40:32.945358 +0100s

XNYS

01066944078TRLO1

43

82.11

20240513 18:44:16.366662 +0100s

XNYS

01066945720TRLO1

100

82.11

20240513 18:49:08.407577 +0100s

XNYS

01066947926TRLO1

100

82.11

20240513 18:50:34.645422 +0100s

XNYS

01066948499TRLO1

100

82.11

20240513 18:56:29.752181 +0100s

XNYS

01066953290TRLO1

100

82.11

20240513 19:03:02.477302 +0100s

XNYS

01066957059TRLO1

100

82.11

20240513 19:22:27.120647 +0100s

XNYS

01066967009TRLO1

100

82.11

20240513 19:22:47.695020 +0100s

XNYS

01066967187TRLO1

100

82.11

20240513 19:48:11.804110 +0100s

XNYS

01066978840TRLO1

100

82.11

20240513 20:19:39.861550 +0100s

XNYS

01066993985TRLO1

100

82.11

20240513 20:22:28.877062 +0100s

XNYS

01066996004TRLO1

100

82.11

20240513 20:27:58.764957 +0100s

XNYS

01066999950TRLO1

100

82.11

20240513 20:28:21.966029 +0100s

XNYS

01067000231TRLO1

100

82.1

20240513 18:22:30.509551 +0100s

XNYS

01066935907TRLO1

100

82.1

20240513 18:37:06.220879 +0100s

XNYS

01066942458TRLO1

100

82.1

20240513 18:43:11.099595 +0100s

XNYS

01066945240TRLO1

200

82.1

20240513 18:45:29.264799 +0100s

XNYS

01066946281TRLO1

100

82.1

20240513 18:46:09.750951 +0100s

XNYS

01066946605TRLO1

100

82.1

20240513 18:46:20.140135 +0100s

XNYS

01066946676TRLO1

100

82.1

20240513 18:49:10.982722 +0100s

XNYS

01066947942TRLO1

55

82.1

20240513 18:54:46.868928 +0100s

XNYS

01066952260TRLO1

100

82.1

20240513 18:56:35.306227 +0100s

XNYS

01066953387TRLO1

100

82.1

20240513 19:03:15.971986 +0100s

XNYS

01066957166TRLO1

100

82.1

20240513 19:22:49.462530 +0100s

XNYS

01066967213TRLO1

100

82.1

20240513 20:03:30.536126 +0100s

XNYS

01066985735TRLO1

100

82.1

20240513 20:27:24.509021 +0100s

XNYS

01066999516TRLO1

100

82.1

20240513 20:28:34.030805 +0100s

XNYS

01067000332TRLO1

100

82.09

20240513 18:47:06.816914 +0100s

XNYS

01066946999TRLO1

100

82.09

20240513 18:47:41.395088 +0100s

XNYS

01066947225TRLO1

100

82.09

20240513 18:56:50.035158 +0100s

XNYS

01066953542TRLO1

100

82.09

20240513 20:29:43.824630 +0100s

XNYS

01067001057TRLO1

100

82.09

20240513 20:30:06.443542 +0100s

XNYS

01067001416TRLO1

100

82.08

20240513 18:58:16.674986 +0100s

XNYS

01066954288TRLO1

100

82.08

20240513 19:23:07.796671 +0100s

XNYS

01066967471TRLO1

100

82.08

20240513 19:30:24.933939 +0100s

XNYS

01066970561TRLO1

29

82.08

20240513 20:11:17.475955 +0100s

XNYS

01066989013TRLO1

100

82.08

20240513 20:35:23.362594 +0100s

XNYS

01067005557TRLO1

400

82.08

20240513 20:37:27.243354 +0100s

ALGO

01067007203TRLO1

100

82.07

20240513 18:37:13.803671 +0100s

XNYS

01066942504TRLO1

100

82.07

20240513 18:43:11.636152 +0100s

XNYS

01066945248TRLO1

100

82.07

20240513 19:04:44.403331 +0100s

XNYS

01066958050TRLO1

38

82.07

20240513 19:08:35.497309 +0100s

XNYS

01066960221TRLO1

100

82.07

20240513 19:30:29.975915 +0100s

XNYS

01066970612TRLO1

71

82.07

20240513 20:11:39.993492 +0100s

XNYS

01066989162TRLO1

100

82.07

20240513 20:11:55.747716 +0100s

XNYS

01066989252TRLO1

100

82.06

20240513 18:20:53.624941 +0100s

XNYS

01066935294TRLO1

100

82.06

20240513 18:27:34.952614 +0100s

XNYS

01066938041TRLO1

100

82.06

20240513 20:06:17.549065 +0100s

XNYS

01066986944TRLO1

100

82.06

20240513 20:11:58.782336 +0100s

XNYS

01066989278TRLO1

100

82.06

20240513 20:13:11.879966 +0100s

XNYS

01066989855TRLO1

100

82.06

20240513 20:13:58.328929 +0100s

XNYS

01066990149TRLO1

20

82.06

20240513 20:15:15.881921 +0100s

XNYS

01066990877TRLO1

100

82.05

20240513 18:26:12.393589 +0100s

XNYS

01066937450TRLO1

100

82.05

20240513 18:27:36.733198 +0100s

XNYS

01066938065TRLO1

90

82.05

20240513 18:29:41.794406 +0100s

XNYS

01066939071TRLO1

57

82.05

20240513 18:43:52.076858 +0100s

XNYS

01066945512TRLO1

100

82.05

20240513 19:06:36.767167 +0100s

XNYS

01066959169TRLO1

62

82.05

20240513 19:10:16.067260 +0100s

XNYS

01066961129TRLO1

100

82.05

20240513 19:12:06.682212 +0100s

XNYS

01066962059TRLO1

100

82.05

20240513 20:04:05.611397 +0100s

XNYS

01066985996TRLO1

100

82.05

20240513 20:04:38.963137 +0100s

XNYS

01066986243TRLO1

77

82.05

20240513 20:07:45.711608 +0100s

XNYS

01066987616TRLO1

100

82.05

20240513 20:08:51.064863 +0100s

XNYS

01066988000TRLO1

7

82.05

20240513 20:11:59.233558 +0100s

XNYS

01066989282TRLO1

80

82.05

20240513 20:12:09.758671 +0100s

XNYS

01066989361TRLO1

13

82.05

20240513 20:12:11.960010 +0100s

XNYS

01066989385TRLO1

100

82.05

20240513 20:12:24.804143 +0100s

XNYS

01066989480TRLO1

100

82.05

20240513 20:14:20.804120 +0100s

XNYS

01066990357TRLO1

80

82.05

20240513 20:15:41.749628 +0100s

XNYS

01066991139TRLO1

100

82.05

20240513 20:27:30.674296 +0100s

XNYS

01066999627TRLO1

100

82.04

20240513 18:26:27.763515 +0100s

XNYS

01066937542TRLO1

100

82.04

20240513 18:34:52.909679 +0100s

XNYS

01066941374TRLO1

100

82.04

20240513 18:51:42.417025 +0100s

XNYS

01066948938TRLO1

100

82.04

20240513 20:05:29.804470 +0100s

XNYS

01066986620TRLO1

100

82.04

20240513 20:07:50.120286 +0100s

XNYS

01066987643TRLO1

100

82.04

20240513 20:08:57.080255 +0100s

XNYS

01066988047TRLO1

86

82.04

20240513 20:16:07.662131 +0100s

XNYS

01066991396TRLO1

100

82.03

20240513 18:26:13.546520 +0100s

XNYS

01066937455TRLO1

10

82.03

20240513 18:29:18.086926 +0100s

XNYS

01066938832TRLO1

100

82.03

20240513 18:29:46.859010 +0100s

XNYS

01066939123TRLO1

100

82.03

20240513 18:30:52.220410 +0100s

XNYS

01066939678TRLO1

100

82.03

20240513 19:05:11.932355 +0100s

XNYS

01066958450TRLO1

14

82.03

20240513 20:16:07.865995 +0100s

XNYS

01066991404TRLO1

100

82.02

20240513 18:31:11.344238 +0100s

XNYS

01066939847TRLO1

100

82.02

20240513 18:34:16.388676 +0100s

XNYS

01066941165TRLO1

100

82.02

20240513 18:37:18.934810 +0100s

XNYS

01066942539TRLO1

100

82.02

20240513 18:51:46.133355 +0100s

XNYS

01066948976TRLO1

100

82.02

20240513 19:31:37.478307 +0100s

XNYS

01066971177TRLO1

100

82.02

20240513 20:15:43.106756 +0100s

XNYS

01066991150TRLO1

2

82.02

20240513 20:17:44.710348 +0100s

XNYS

01066992461TRLO1

100

82.02

20240513 20:32:50.106634 +0100s

XNYS

01067003652TRLO1

100

82.01

20240513 18:32:26.150581 +0100s

XNYS

01066940486TRLO1

23

82.01

20240513 20:07:03.939467 +0100s

XNYS

01066987295TRLO1

100

82.01

20240513 20:17:41.458445 +0100s

XNYS

01066992440TRLO1

100

82

20240513 18:34:51.755792 +0100s

XNYS

01066941360TRLO1

100

82

20240513 19:10:27.635273 +0100s

XNYS

01066961212TRLO1

100

82

20240513 20:30:53.281146 +0100s

XNYS

01067002022TRLO1

15

81.99

20240513 20:31:47.164068 +0100s

XNYS

01067002673TRLO1

85

81.99

20240513 20:31:50.008594 +0100s

XNYS

01067002700TRLO1

 

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
 
 
POSQKQBDABKDCPD
Crh (LSE:CRH)
Historical Stock Chart
From Apr 2024 to May 2024 Click Here for more Crh Charts.
Crh (LSE:CRH)
Historical Stock Chart
From May 2023 to May 2024 Click Here for more Crh Charts.