CRH PLC Transaction in Own Shares

RNS Number : 7697O

CRH PLC

16 May 2024

16^th May 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 14^th May 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker HSBC Securities (USA) Inc. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
8,900	$82.8448	$83.27	$81.66	NYSE ALGO - See attached schedule
3,510	$82.5778	$82.96	$82.09	Arca - See attached schedule
588	$82.7470	$82.95	$82.30	NYSE Trading Platform Operated by BAC - See attached schedule
520	$82.5146	$83.03	$82.18	NYSE Trading Platform Operated by Barclays - See attached schedule
3,185	$82.6092	$83.06	$82.09	BATS - See attached schedule
30	$82.3300	$82.33	$82.33	BATS - See attached schedule
2,561	$82.5049	$83.05	$82.24	NYSE Trading Platform Operated by Citi - See attached schedule
5,577	$82.5544	$83.00	$82.09	EDGX Exchange - See attached schedule
3,280	$82.4272	$82.71	$82.09	MIAX Pearl Equities - See attached schedule
100	$82.4200	$82.42	$82.42	NYSE Trading Platform Operated by ICBC - See attached schedule
5,014	$82.5123	$83.12	$82.07	IEX - See attached schedule
1,303	$82.4745	$82.87	$82.19	NYSE Trading Platform Operated by Intelligent Cross - See attached schedule
100	$82.2150	$82.22	$82.22	NYSE Trading Platform Operated by ITG - See attached schedule
1,255	$82.6009	$83.06	$82.09	NYSE Trading Platform Operated by JPM - See attached schedule
300	$82.3500	$82.35	$82.35	NYSE Trading Platform Operated by Knight - See attached schedule
300	$82.4033	$82.86	$82.15	NYSE Trading Platform Operated by BNY - See attached schedule
6,199	$82.5015	$83.19	$82.02	Members Exchange - See attached schedule
1,100	$82.4786	$82.84	$82.29	NYSE Trading Platform Operated by MGS - See attached schedule
399	$82.6293	$83.08	$82.28	NYSE Trading Platform Operated by GS - See attached schedule
629	$82.5157	$82.72	$82.38	NYSE Trading Platform Operated by UBS - See attached schedule
3,696	$82.5544	$82.85	$82.10	Nasdaq - See attached schedule
11,001	$82.5988	$83.07	$82.19	NYSE - See attached schedule

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 685,868,217 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,191,833 of its ordinary shares in treasury, which represents 5.666% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 14^th May 2024 by HSBC Securities (USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
US Broker name:			HSBC Securities (USA) Inc.
US Broker code (CRD#):			19585
Time Zone:			EST
Currency			USD
Date of Transactions:			14^th May 2024
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$82.5889		59,547

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
200	83.27	20240514 14:49:19.629532 +0100s	ALGO	01067216303TRLO1
63	83.23	20240514 14:49:01.235757 +0100s	ALGO	01067215980TRLO1
237	83.23	20240514 14:49:01.252455 +0100s	ALGO	01067215983TRLO1
55	83.21	20240514 14:53:25.275303 +0100s	ALGO	01067220488TRLO1
145	83.21	20240514 14:53:25.288749 +0100s	ALGO	01067220489TRLO1
70	83.19	20240514 14:56:06.824373 +0100s	ALGO	01067223151TRLO1
126	83.19	20240514 14:56:06.838226 +0100s	ALGO	01067223152TRLO1
4	83.19	20240514 14:56:06.847279 +0100s	ALGO	01067223153TRLO1
99	83.19	20240514 19:20:02.297201 +0100s	MEMX	01067392882TRLO1
200	83.18	20240514 14:47:29.399551 +0100s	ALGO	01067214453TRLO1
158	83.17	20240514 14:46:37.794387 +0100s	ALGO	01067212995TRLO1
142	83.17	20240514 14:46:37.804405 +0100s	ALGO	01067212996TRLO1
112	83.17	20240514 14:53:01.575733 +0100s	ALGO	01067220131TRLO1
200	83.16	20240514 14:46:37.923898 +0100s	ALGO	01067212997TRLO1
62	83.16	20240514 14:52:50.841020 +0100s	ALGO	01067219937TRLO1
126	83.16	20240514 14:52:50.854322 +0100s	ALGO	01067219938TRLO1
100	83.15	20240514 19:19:08.398473 +0100s	MEMX	01067392538TRLO1
200	83.12	20240514 14:54:13.111039 +0100s	ALGO	01067221258TRLO1
100	83.115	20240514 19:18:06.111005 +0100s	IEXG	01067392231TRLO1
9	83.11	20240514 19:20:37.124102 +0100s	MEMX	01067393231TRLO1
91	83.11	20240514 19:20:37.135647 +0100s	MEMX	01067393232TRLO1
100	83.1	20240514 14:55:12.714221 +0100s	ALGO	01067222301TRLO1
201	83.09	20240514 14:45:18.698437 +0100s	ALGO	01067211617TRLO1
99	83.09	20240514 14:45:18.708791 +0100s	ALGO	01067211618TRLO1
100	83.09	20240514 14:56:52.850642 +0100s	ALGO	01067224177TRLO1
4	83.08	20240514 15:00:18.373636 +0100s	ALGO	01067228110TRLO1
196	83.08	20240514 15:00:18.386486 +0100s	ALGO	01067228111TRLO1
100	83.08	20240514 19:16:13.520008 +0100s	IEXG	01067391314TRLO1
97	83.08	20240514 19:20:47.371813 +0100s	SGMT	01067393340TRLO1
200	83.07	20240514 19:22:34.184194 +0100s	XNYS	01067394119TRLO1
100	83.06	20240514 19:17:01.565752 +0100s	IEXG	01067391660TRLO1
100	83.06	20240514 19:22:34.170568 +0100s	BATS	01067394118TRLO1
33	83.06	20240514 19:23:40.122020 +0100s	JPMX	01067394479TRLO1
100	83.055	20240514 15:12:02.255976 +0100s	XNYS	01067240200TRLO1
49	83.05	20240514 14:57:54.983461 +0100s	ALGO	01067225081TRLO1
151	83.05	20240514 14:57:54.996136 +0100s	ALGO	01067225082TRLO1
100	83.05	20240514 14:59:45.976184 +0100s	ALGO	01067227276TRLO1
100	83.05	20240514 15:11:55.201218 +0100s	CDED	01067240077TRLO1
200	83.05	20240514 15:12:02.243750 +0100s	BATS	01067240198TRLO1
200	83.04	20240514 14:50:51.195074 +0100s	ALGO	01067218136TRLO1
100	83.04	20240514 14:50:51.204860 +0100s	ALGO	01067218137TRLO1
20	83.03	20240514 19:17:34.870449 +0100s	BARX	01067391958TRLO1
100	83.025	20240514 19:24:38.477584 +0100s	XNYS	01067394952TRLO1
9	83.02	20240514 14:41:09.666333 +0100s	ALGO	01067206699TRLO1
291	83.02	20240514 14:41:09.677899 +0100s	ALGO	01067206700TRLO1
300	83.02	20240514 14:45:04.441872 +0100s	ALGO	01067211096TRLO1
100	83.02	20240514 15:02:53.225627 +0100s	ALGO	01067230804TRLO1
100	83.02	20240514 19:16:03.635931 +0100s	MEMX	01067391288TRLO1
100	83.01	20240514 14:42:02.376374 +0100s	ALGO	01067207641TRLO1
300	83.01	20240514 14:42:40.635144 +0100s	ALGO	01067208449TRLO1
100	83.01	20240514 14:50:51.646013 +0100s	ALGO	01067218139TRLO1
200	83.01	20240514 14:59:07.058165 +0100s	ALGO	01067226522TRLO1
200	83.01	20240514 15:01:08.851662 +0100s	ALGO	01067228891TRLO1
67	83	20240514 15:10:53.904413 +0100s	BATS	01067239024TRLO1
133	83	20240514 15:10:53.913472 +0100s	BATS	01067239027TRLO1
25	83	20240514 15:15:18.931752 +0100s	EDGX	01067243355TRLO1
51	83	20240514 15:15:18.945134 +0100s	EDGX	01067243356TRLO1
124	83	20240514 15:15:18.952691 +0100s	EDGX	01067243357TRLO1
100	82.995	20240514 15:13:49.175667 +0100s	XNYS	01067241768TRLO1
100	82.99	20240514 15:13:16.984530 +0100s	EDGX	01067241258TRLO1
100	82.98	20240514 15:13:49.162606 +0100s	EDGX	01067241767TRLO1
35	82.97	20240514 19:15:17.981339 +0100s	MEMX	01067391049TRLO1
65	82.97	20240514 19:15:18.015469 +0100s	MEMX	01067391054TRLO1
87	82.96	20240514 15:16:19.698541 +0100s	ARCX	01067244321TRLO1
63	82.95	20240514 14:40:10.571330 +0100s	ALGO	01067205695TRLO1
37	82.95	20240514 14:40:10.577646 +0100s	ALGO	01067205696TRLO1
100	82.95	20240514 15:15:44.567688 +0100s	XNYS	01067243717TRLO1
3	82.95	20240514 15:15:49.960349 +0100s	BAML	01067243777TRLO1
200	82.95	20240514 15:17:03.372040 +0100s	ARCX	01067245056TRLO1
200	82.94	20240514 14:36:40.421585 +0100s	ALGO	01067199844TRLO1
300	82.94	20240514 14:39:04.241241 +0100s	ALGO	01067203916TRLO1
200	82.94	20240514 15:03:30.905411 +0100s	ALGO	01067231588TRLO1
100	82.94	20240514 15:03:30.916078 +0100s	ALGO	01067231589TRLO1
100	82.94	20240514 15:09:28.873242 +0100s	BATS	01067237545TRLO1
100	82.94	20240514 15:09:54.628369 +0100s	BATS	01067237914TRLO1
200	82.925	20240514 20:03:04.289143 +0100s	MEMX	01067412508TRLO1
100	82.915	20240514 19:25:32.083298 +0100s	XNYS	01067395294TRLO1
65	82.91	20240514 19:25:41.507613 +0100s	BAML	01067395393TRLO1
300	82.9	20240514 15:02:08.728358 +0100s	ALGO	01067230113TRLO1
200	82.9	20240514 15:08:52.186784 +0100s	BATS	01067236854TRLO1
200	82.9	20240514 19:28:37.177816 +0100s	MEMX	01067396547TRLO1
14	82.9	20240514 19:29:57.856864 +0100s	MEMX	01067397131TRLO1
86	82.9	20240514 19:29:57.869878 +0100s	MEMX	01067397132TRLO1
100	82.9	20240514 19:30:08.348485 +0100s	XNYS	01067397232TRLO1
200	82.87	20240514 14:37:40.256401 +0100s	ALGO	01067202678TRLO1
100	82.87	20240514 18:57:28.449128 +0100s	CDED	01067383254TRLO1
100	82.87	20240514 18:57:49.923687 +0100s	XNYS	01067383409TRLO1
45	82.87	20240514 19:26:25.426479 +0100s	BAML	01067395660TRLO1
67	82.87	20240514 19:26:28.792281 +0100s	BAML	01067395678TRLO1
25	82.865	20240514 18:58:56.754957 +0100s	IEXG	01067383881TRLO1
13	82.865	20240514 18:58:56.761270 +0100s	INCR	01067383882TRLO1
100	82.86	20240514 19:30:25.545270 +0100s	LEVL	01067397355TRLO1
200	82.85	20240514 19:32:11.341210 +0100s	XNYS	01067398047TRLO1
100	82.85	20240514 20:02:04.802321 +0100s	XNAS	01067411915TRLO1
100	82.85	20240514 20:02:04.814914 +0100s	XNAS	01067411916TRLO1
200	82.84	20240514 15:04:28.598831 +0100s	ALGO	01067232640TRLO1
200	82.84	20240514 18:59:06.007044 +0100s	MSPL	01067383953TRLO1
100	82.84	20240514 19:13:49.769992 +0100s	EDGX	01067390043TRLO1
100	82.84	20240514 19:13:49.781900 +0100s	XNYS	01067390044TRLO1
100	82.84	20240514 19:34:10.109430 +0100s	XNYS	01067399213TRLO1
50	82.84	20240514 19:34:41.068181 +0100s	JPMX	01067399494TRLO1
100	82.84	20240514 20:01:09.962666 +0100s	EDGX	01067411488TRLO1
2	82.84	20240514 20:03:46.577462 +0100s	BAML	01067412859TRLO1
2	82.84	20240514 20:03:46.589646 +0100s	BAML	01067412860TRLO1
1	82.84	20240514 20:08:59.763986 +0100s	SGMT	01067415211TRLO1
1	82.84	20240514 20:08:59.775093 +0100s	IEXG	01067415212TRLO1
1	82.84	20240514 20:08:59.780629 +0100s	INCR	01067415213TRLO1
1	82.84	20240514 20:09:00.888150 +0100s	IEXG	01067415239TRLO1
100	82.83	20240514 19:36:39.590126 +0100s	JPMX	01067400374TRLO1
100	82.83	20240514 19:37:05.653538 +0100s	BARX	01067400472TRLO1
100	82.83	20240514 19:41:44.076795 +0100s	XNYS	01067402451TRLO1
200	82.83	20240514 20:00:15.270225 +0100s	EDGX	01067411021TRLO1
100	82.83	20240514 20:06:06.252043 +0100s	XNYS	01067413829TRLO1
14	82.83	20240514 20:08:01.970203 +0100s	XNAS	01067414752TRLO1
32	82.83	20240514 20:08:01.986210 +0100s	XNAS	01067414753TRLO1
11	82.83	20240514 20:08:01.995707 +0100s	XNYS	01067414754TRLO1
200	82.83	20240514 20:09:02.459417 +0100s	XNYS	01067415250TRLO1
200	82.825	20240514 19:43:06.381521 +0100s	XNYS	01067403084TRLO1
1	82.825	20240514 20:07:29.674422 +0100s	SGMT	01067414462TRLO1
100	82.82	20240514 19:37:09.225216 +0100s	IEXG	01067400497TRLO1
100	82.82	20240514 19:43:06.370692 +0100s	XNAS	01067403083TRLO1
300	82.82	20240514 20:08:03.839018 +0100s	XNYS	01067414777TRLO1
200	82.81	20240514 19:45:05.779512 +0100s	XNYS	01067404097TRLO1
100	82.81	20240514 20:03:53.233654 +0100s	BAML	01067412895TRLO1
100	82.805	20240514 19:37:49.330966 +0100s	IEXG	01067400731TRLO1
100	82.8	20240514 19:45:05.767767 +0100s	XNYS	01067404096TRLO1
200	82.79	20240514 15:34:12.510071 +0100s	MEMX	01067262077TRLO1
100	82.79	20240514 18:54:32.210230 +0100s	EDGX	01067382124TRLO1
100	82.79	20240514 18:55:22.716068 +0100s	EDGX	01067382449TRLO1
91	82.79	20240514 19:33:22.419393 +0100s	JPMX	01067398784TRLO1
20	82.78	20240514 19:00:48.651628 +0100s	INCR	01067384713TRLO1
20	82.78	20240514 19:00:48.666261 +0100s	INCR	01067384714TRLO1
60	82.78	20240514 19:00:48.672856 +0100s	INCR	01067384715TRLO1
100	82.78	20240514 19:00:48.784612 +0100s	MEMX	01067384716TRLO1
100	82.775	20240514 20:09:36.362497 +0100s	IEXG	01067415492TRLO1
100	82.775	20240514 20:10:11.360183 +0100s	IEXG	01067415763TRLO1
200	82.775	20240514 20:11:05.060857 +0100s	IEXG	01067416280TRLO1
100	82.77	20240514 15:34:12.519442 +0100s	MEMX	01067262078TRLO1
200	82.77	20240514 18:53:33.669428 +0100s	EDGX	01067381743TRLO1
9	82.77	20240514 19:12:30.875479 +0100s	EDGX	01067389402TRLO1
66	82.77	20240514 19:12:30.890843 +0100s	EDGX	01067389403TRLO1
200	82.77	20240514 19:12:30.901305 +0100s	EDGX	01067389404TRLO1
100	82.76	20240514 14:36:03.395949 +0100s	ALGO	01067199216TRLO1
22	82.76	20240514 14:36:03.409826 +0100s	ALGO	01067199217TRLO1
78	82.76	20240514 14:36:03.419243 +0100s	ALGO	01067199218TRLO1
100	82.76	20240514 15:35:50.000751 +0100s	CDED	01067263616TRLO1
100	82.76	20240514 15:35:54.919972 +0100s	MEMX	01067263672TRLO1
200	82.76	20240514 19:47:25.467526 +0100s	XNYS	01067404918TRLO1
200	82.76	20240514 20:04:45.922329 +0100s	BAML	01067413237TRLO1
1	82.76	20240514 20:06:49.671655 +0100s	SGMT	01067414158TRLO1
1	82.76	20240514 20:06:53.660251 +0100s	SGMT	01067414194TRLO1
5	82.76	20240514 20:06:59.665972 +0100s	INCR	01067414214TRLO1
100	82.76	20240514 20:12:00.761779 +0100s	XNYS	01067416852TRLO1
200	82.75	20240514 14:38:52.232672 +0100s	ALGO	01067203708TRLO1
100	82.75	20240514 18:56:08.887487 +0100s	EDGX	01067382779TRLO1
6	82.75	20240514 19:08:08.335323 +0100s	EDGX	01067387461TRLO1
100	82.75	20240514 19:08:09.006355 +0100s	EDGX	01067387463TRLO1
100	82.75	20240514 19:47:25.455309 +0100s	BATS	01067404917TRLO1
200	82.75	20240514 19:51:10.044179 +0100s	XNYS	01067406789TRLO1
300	82.74	20240514 19:10:00.079036 +0100s	EDGX	01067388335TRLO1
14	82.74	20240514 19:40:52.551770 +0100s	IEXG	01067401997TRLO1
81	82.74	20240514 19:51:48.245192 +0100s	JPMX	01067407029TRLO1
200	82.73	20240514 19:41:00.077892 +0100s	XNAS	01067402055TRLO1
1	82.73	20240514 20:14:52.271448 +0100s	SGMT	01067418713TRLO1
1	82.73	20240514 20:15:02.276144 +0100s	IEXG	01067418852TRLO1
300	82.73	20240514 20:15:18.622139 +0100s	XNYS	01067418975TRLO1
156	82.73	20240514 20:39:50.598459 +0100s	CDED	01067437132TRLO1
5	82.73	20240514 20:39:50.605671 +0100s	CDED	01067437133TRLO1
30	82.72	20240514 15:26:29.050635 +0100s	INCR	01067254743TRLO1
3	82.72	20240514 15:26:29.058899 +0100s	IEXG	01067254744TRLO1
70	82.72	20240514 15:26:29.269065 +0100s	INCR	01067254749TRLO1
100	82.72	20240514 19:02:25.154007 +0100s	ARCX	01067385311TRLO1
100	82.72	20240514 19:38:24.362602 +0100s	IEXG	01067400907TRLO1
100	82.72	20240514 19:49:16.999902 +0100s	XNYS	01067405829TRLO1
100	82.72	20240514 20:12:20.920020 +0100s	SGMT	01067417015TRLO1
1	82.72	20240514 20:39:39.921982 +0100s	SGMT	01067436963TRLO1
6	82.72	20240514 20:39:50.585622 +0100s	BATS	01067437131TRLO1
100	82.715	20240514 15:33:58.104221 +0100s	UBSA	01067261835TRLO1
100	82.715	20240514 19:06:57.387540 +0100s	MEMX	01067387067TRLO1
100	82.71	20240514 16:56:20.432520 +0100s	MEMX	01067327574TRLO1
300	82.71	20240514 16:56:20.449593 +0100s	XNYS	01067327576TRLO1
100	82.71	20240514 19:03:17.388381 +0100s	XNYS	01067385619TRLO1
100	82.71	20240514 19:06:31.010456 +0100s	ARCX	01067386882TRLO1
24	82.71	20240514 19:11:25.544061 +0100s	INCR	01067388822TRLO1
100	82.71	20240514 19:50:03.544413 +0100s	XNYS	01067406156TRLO1
54	82.71	20240514 19:58:08.352499 +0100s	EDGX	01067409975TRLO1
146	82.71	20240514 19:58:08.364893 +0100s	EDGX	01067409976TRLO1
300	82.71	20240514 20:15:18.633777 +0100s	ARCX	01067418976TRLO1
1	82.71	20240514 20:37:30.167411 +0100s	IEXG	01067435122TRLO1
100	82.71	20240514 20:39:39.905058 +0100s	EPRL	01067436962TRLO1
100	82.7	20240514 15:18:11.697760 +0100s	CDED	01067246252TRLO1
31	82.7	20240514 15:25:17.339339 +0100s	XNAS	01067253247TRLO1
29	82.7	20240514 15:25:17.350372 +0100s	XNAS	01067253248TRLO1
125	82.7	20240514 15:25:45.102200 +0100s	XNAS	01067253920TRLO1
75	82.7	20240514 15:25:45.114885 +0100s	XNAS	01067253921TRLO1
100	82.7	20240514 15:26:43.186120 +0100s	XNAS	01067255031TRLO1
92	82.7	20240514 15:27:16.581531 +0100s	XNAS	01067255544TRLO1
200	82.7	20240514 16:56:20.441872 +0100s	MEMX	01067327575TRLO1
100	82.7	20240514 16:56:20.462751 +0100s	MEMX	01067327577TRLO1
5	82.7	20240514 19:03:15.035906 +0100s	ARCX	01067385598TRLO1
100	82.7	20240514 19:03:15.637255 +0100s	ARCX	01067385599TRLO1
11	82.7	20240514 19:05:00.242828 +0100s	ARCX	01067386258TRLO1
100	82.7	20240514 19:56:11.368153 +0100s	UBSA	01067409052TRLO1
67	82.7	20240514 19:56:52.104173 +0100s	JPMX	01067409376TRLO1
35	82.7	20240514 20:14:24.081091 +0100s	IEXG	01067418391TRLO1
300	82.695	20240514 15:29:08.575809 +0100s	XNYS	01067257565TRLO1
300	82.695	20240514 20:20:17.345368 +0100s	MEMX	01067422197TRLO1
8	82.69	20240514 15:27:16.572341 +0100s	XNAS	01067255543TRLO1
100	82.69	20240514 15:28:54.500999 +0100s	IEXG	01067257335TRLO1
300	82.69	20240514 15:29:08.586934 +0100s	XNYS	01067257566TRLO1
100	82.69	20240514 18:52:06.093333 +0100s	BATS	01067381179TRLO1
200	82.69	20240514 19:05:38.639922 +0100s	ARCX	01067386514TRLO1
100	82.69	20240514 19:56:29.037760 +0100s	EPRL	01067409202TRLO1
89	82.69	20240514 19:58:43.449131 +0100s	JPMX	01067410194TRLO1
1	82.69	20240514 20:24:02.977974 +0100s	SGMT	01067425028TRLO1
1	82.69	20240514 20:24:14.963188 +0100s	IEXG	01067425196TRLO1
100	82.69	20240514 20:24:17.031483 +0100s	XNAS	01067425235TRLO1
1	82.69	20240514 20:37:22.781146 +0100s	SGMT	01067434992TRLO1
300	82.69	20240514 20:37:33.130500 +0100s	BATS	01067435196TRLO1
200	82.685	20240514 17:01:08.810627 +0100s	XNAS	01067329647TRLO1
100	82.685	20240514 19:52:49.096166 +0100s	MEMX	01067407415TRLO1
100	82.68	20240514 19:39:11.397254 +0100s	IEXG	01067401281TRLO1
42	82.68	20240514 20:24:24.865398 +0100s	EDGX	01067425288TRLO1
58	82.68	20240514 20:24:24.878007 +0100s	EDGX	01067425289TRLO1
25	82.68	20240514 20:38:14.215328 +0100s	BATS	01067435767TRLO1
68	82.68	20240514 20:38:14.228080 +0100s	BATS	01067435768TRLO1
7	82.68	20240514 20:38:14.234644 +0100s	BATS	01067435769TRLO1
100	82.68	20240514 20:38:42.996406 +0100s	EPRL	01067436186TRLO1
100	82.67	20240514 15:18:20.392141 +0100s	XNYS	01067246369TRLO1
200	82.67	20240514 17:01:08.798386 +0100s	ARCX	01067329646TRLO1
300	82.67	20240514 17:07:15.228434 +0100s	EDGX	01067333853TRLO1
1	82.67	20240514 20:37:01.676575 +0100s	IEXG	01067434761TRLO1
100	82.66	20240514 19:54:40.788021 +0100s	MEMX	01067408242TRLO1
42	82.66	20240514 19:56:40.463941 +0100s	JPMX	01067409280TRLO1
7	82.66	20240514 20:19:11.968893 +0100s	EPRL	01067421468TRLO1
107	82.66	20240514 20:19:11.983855 +0100s	EPRL	01067421469TRLO1
78	82.66	20240514 20:19:11.994877 +0100s	EPRL	01067421470TRLO1
8	82.66	20240514 20:19:12.002347 +0100s	EPRL	01067421471TRLO1
100	82.655	20240514 17:08:03.637050 +0100s	MEMX	01067336105TRLO1
100	82.655	20240514 20:36:20.404922 +0100s	MEMX	01067434131TRLO1
15	82.65	20240514 19:54:06.227236 +0100s	JPMX	01067407968TRLO1
49	82.65	20240514 19:54:06.492372 +0100s	JPMX	01067407969TRLO1
100	82.65	20240514 20:13:12.096079 +0100s	XNAS	01067417571TRLO1
100	82.645	20240514 20:24:32.284803 +0100s	XNAS	01067425360TRLO1
200	82.64	20240514 15:23:56.094802 +0100s	XNAS	01067251556TRLO1
100	82.64	20240514 15:36:32.678728 +0100s	XNAS	01067264487TRLO1
187	82.64	20240514 18:51:06.841446 +0100s	BATS	01067380706TRLO1
1	82.64	20240514 18:51:06.847743 +0100s	BATS	01067380707TRLO1
12	82.64	20240514 18:51:06.855587 +0100s	BATS	01067380708TRLO1
100	82.635	20240514 19:53:40.094109 +0100s	MEMX	01067407805TRLO1
100	82.63	20240514 15:36:36.127912 +0100s	BARX	01067264541TRLO1
100	82.63	20240514 17:03:15.804624 +0100s	XNAS	01067330762TRLO1
8	82.63	20240514 20:18:41.663620 +0100s	IEXG	01067421205TRLO1
30	82.63	20240514 20:18:43.674178 +0100s	INCR	01067421217TRLO1
70	82.63	20240514 20:18:45.675348 +0100s	INCR	01067421238TRLO1
100	82.63	20240514 20:22:33.682535 +0100s	IEXG	01067423908TRLO1
1	82.63	20240514 20:36:12.485350 +0100s	IEXG	01067433949TRLO1
100	82.63	20240514 20:36:18.878153 +0100s	INCR	01067434074TRLO1
52	82.62	20240514 15:20:05.474543 +0100s	ARCX	01067247820TRLO1
48	82.62	20240514 15:20:05.489006 +0100s	ARCX	01067247821TRLO1
200	82.62	20240514 15:42:24.172913 +0100s	EPRL	01067270543TRLO1
100	82.62	20240514 20:21:34.109907 +0100s	EPRL	01067423128TRLO1
91	82.62	20240514 20:22:33.674525 +0100s	JPMX	01067423907TRLO1
100	82.615	20240514 18:48:49.929292 +0100s	XNAS	01067379838TRLO1
200	82.61	20240514 17:04:35.276377 +0100s	IEXG	01067331549TRLO1
100	82.61	20240514 18:48:26.656766 +0100s	BATS	01067379721TRLO1
2	82.61	20240514 20:18:21.682939 +0100s	SGMT	01067421018TRLO1
79	82.61	20240514 20:25:00.250232 +0100s	JPMX	01067425761TRLO1
200	82.605	20240514 16:52:24.425188 +0100s	XNYS	01067325727TRLO1
1	82.605	20240514 20:18:15.675510 +0100s	IEXG	01067420905TRLO1
1	82.605	20240514 20:22:15.125347 +0100s	IEXG	01067423678TRLO1
1	82.605	20240514 20:22:15.204255 +0100s	SGMT	01067423680TRLO1
1	82.605	20240514 20:22:15.278019 +0100s	SGMT	01067423693TRLO1
100	82.605	20240514 20:22:19.113813 +0100s	IEXG	01067423740TRLO1
1	82.605	20240514 20:31:55.178092 +0100s	SGMT	01067430601TRLO1
1	82.605	20240514 20:31:59.181414 +0100s	IEXG	01067430625TRLO1
100	82.6	20240514 15:19:04.630237 +0100s	XNYS	01067247010TRLO1
100	82.6	20240514 16:51:17.524943 +0100s	IEXG	01067325184TRLO1
100	82.6	20240514 16:52:09.992980 +0100s	XNYS	01067325591TRLO1
70	82.6	20240514 16:52:24.436115 +0100s	XNYS	01067325728TRLO1
30	82.6	20240514 16:52:24.442006 +0100s	XNYS	01067325729TRLO1
200	82.6	20240514 17:09:49.388262 +0100s	XNYS	01067337392TRLO1
53	82.6	20240514 20:32:12.315051 +0100s	EDGX	01067430815TRLO1
230	82.6	20240514 20:32:12.334582 +0100s	EDGX	01067430816TRLO1
17	82.6	20240514 20:32:12.344449 +0100s	EDGX	01067430818TRLO1
100	82.59	20240514 15:23:38.903685 +0100s	BARX	01067251367TRLO1
100	82.59	20240514 15:42:57.844603 +0100s	MEMX	01067270905TRLO1
100	82.59	20240514 20:30:31.295261 +0100s	XNYS	01067429637TRLO1
300	82.59	20240514 20:35:37.177595 +0100s	CDED	01067433496TRLO1
100	82.58	20240514 15:20:21.829956 +0100s	IEXG	01067248025TRLO1
100	82.58	20240514 15:21:38.205968 +0100s	ARCX	01067249320TRLO1
100	82.58	20240514 20:32:14.361736 +0100s	MSPL	01067430830TRLO1
100	82.575	20240514 15:20:54.624233 +0100s	IEXG	01067248587TRLO1
100	82.575	20240514 17:10:27.597982 +0100s	XNYS	01067337876TRLO1
100	82.575	20240514 18:45:34.042117 +0100s	XNAS	01067378711TRLO1
200	82.575	20240514 18:45:34.053259 +0100s	XNAS	01067378712TRLO1
200	82.57	20240514 15:32:49.220447 +0100s	XNYS	01067260950TRLO1
1	82.57	20240514 20:31:29.177543 +0100s	IEXG	01067430273TRLO1
1	82.57	20240514 20:31:33.176767 +0100s	SGMT	01067430312TRLO1
1	82.565	20240514 20:28:19.874976 +0100s	IEXG	01067427772TRLO1
100	82.565	20240514 20:32:59.118121 +0100s	XNYS	01067431338TRLO1
100	82.56	20240514 15:31:27.146861 +0100s	IEXG	01067259684TRLO1
39	82.56	20240514 20:25:23.707709 +0100s	JPMX	01067425983TRLO1
1	82.56	20240514 20:28:20.735330 +0100s	EDGX	01067427787TRLO1
1	82.56	20240514 20:28:20.750128 +0100s	EDGX	01067427788TRLO1
42	82.56	20240514 20:28:20.761827 +0100s	EDGX	01067427789TRLO1
57	82.56	20240514 20:28:20.769376 +0100s	EDGX	01067427790TRLO1
100	82.56	20240514 20:28:20.778877 +0100s	XNYS	01067427791TRLO1
2	82.56	20240514 20:35:29.102896 +0100s	SGMT	01067433379TRLO1
100	82.555	20240514 15:31:51.975664 +0100s	IEXG	01067259972TRLO1
100	82.555	20240514 16:48:57.818913 +0100s	INCR	01067324109TRLO1
100	82.555	20240514 20:27:25.424897 +0100s	XNAS	01067427266TRLO1
100	82.555	20240514 20:33:33.570719 +0100s	IEXG	01067431838TRLO1
23	82.55	20240514 15:19:34.243355 +0100s	ARCX	01067247374TRLO1
77	82.55	20240514 15:19:34.255804 +0100s	ARCX	01067247375TRLO1
300	82.55	20240514 15:40:04.815860 +0100s	XNYS	01067268369TRLO1
200	82.55	20240514 16:49:02.082806 +0100s	ARCX	01067324145TRLO1
65	82.55	20240514 20:25:41.423748 +0100s	JPMX	01067426111TRLO1
11	82.55	20240514 20:28:09.156760 +0100s	UBSA	01067427673TRLO1
1	82.55	20240514 20:33:26.593194 +0100s	BAML	01067431738TRLO1
1	82.55	20240514 20:33:30.718933 +0100s	BAML	01067431797TRLO1
1	82.55	20240514 20:35:08.182556 +0100s	IEXG	01067433118TRLO1
100	82.545	20240514 20:28:52.842031 +0100s	XNYS	01067428211TRLO1
100	82.54	20240514 15:43:35.664992 +0100s	MEMX	01067271590TRLO1
100	82.54	20240514 17:11:15.162815 +0100s	XNYS	01067338265TRLO1
100	82.54	20240514 18:47:08.731666 +0100s	BATS	01067379187TRLO1
100	82.54	20240514 18:47:08.737570 +0100s	BATS	01067379188TRLO1
100	82.535	20240514 15:30:51.790241 +0100s	IEXG	01067259146TRLO1
100	82.53	20240514 15:37:26.461457 +0100s	XNYS	01067265437TRLO1
200	82.53	20240514 15:40:04.805834 +0100s	EPRL	01067268368TRLO1
100	82.53	20240514 15:44:12.505797 +0100s	EDGX	01067272161TRLO1
1	82.53	20240514 20:28:51.409762 +0100s	UBSA	01067428189TRLO1
100	82.525	20240514 15:38:16.502274 +0100s	CDED	01067266331TRLO1
100	82.525	20240514 15:38:16.515236 +0100s	XNYS	01067266332TRLO1
100	82.525	20240514 15:38:47.653845 +0100s	XNYS	01067266966TRLO1
1	82.525	20240514 15:50:22.913755 +0100s	BAML	01067277980TRLO1
100	82.525	20240514 20:29:36.840004 +0100s	XNYS	01067428899TRLO1
100	82.525	20240514 20:29:41.534934 +0100s	MSPL	01067428978TRLO1
100	82.52	20240514 15:53:27.502896 +0100s	CDED	01067280672TRLO1
200	82.52	20240514 18:38:44.592171 +0100s	XNYS	01067376175TRLO1
100	82.52	20240514 20:33:54.410089 +0100s	IEXG	01067432012TRLO1
100	82.515	20240514 16:40:59.166117 +0100s	XNYS	01067320622TRLO1
100	82.515	20240514 16:41:33.352774 +0100s	XNYS	01067320916TRLO1
100	82.515	20240514 16:42:04.826485 +0100s	XNAS	01067321188TRLO1
100	82.515	20240514 16:42:44.434124 +0100s	XNAS	01067321395TRLO1
190	82.51	20240514 15:50:48.740672 +0100s	ARCX	01067278230TRLO1
110	82.51	20240514 15:50:48.751941 +0100s	ARCX	01067278231TRLO1
100	82.51	20240514 15:53:32.949879 +0100s	EPRL	01067280743TRLO1
200	82.51	20240514 18:38:44.523335 +0100s	ARCX	01067376173TRLO1
55	82.51	20240514 18:38:44.578122 +0100s	JPMX	01067376174TRLO1
200	82.51	20240514 18:43:04.672963 +0100s	XNAS	01067377836TRLO1
100	82.505	20240514 16:49:35.613812 +0100s	MEMX	01067324370TRLO1
38	82.5	20240514 14:35:06.269332 +0100s	ALGO	01067198167TRLO1
162	82.5	20240514 14:35:06.281009 +0100s	ALGO	01067198168TRLO1
100	82.5	20240514 15:22:24.651921 +0100s	ARCX	01067250073TRLO1
100	82.5	20240514 15:22:24.665069 +0100s	ARCX	01067250074TRLO1
100	82.5	20240514 18:37:27.588753 +0100s	ARCX	01067375827TRLO1
100	82.5	20240514 20:26:27.440053 +0100s	EDGX	01067426572TRLO1
8	82.49	20240514 15:49:44.404337 +0100s	ARCX	01067277331TRLO1
192	82.49	20240514 15:49:44.409049 +0100s	ARCX	01067277332TRLO1
2	82.49	20240514 15:54:15.601772 +0100s	SGMT	01067281436TRLO1
200	82.49	20240514 15:54:31.596921 +0100s	CDED	01067281641TRLO1
100	82.49	20240514 18:36:25.811821 +0100s	XNAS	01067375398TRLO1
100	82.485	20240514 16:44:59.828136 +0100s	UBSA	01067322445TRLO1
122	82.48	20240514 15:52:43.520760 +0100s	EPRL	01067279958TRLO1
78	82.48	20240514 15:52:43.531601 +0100s	EPRL	01067279959TRLO1
100	82.48	20240514 15:54:46.598003 +0100s	XNYS	01067281856TRLO1
100	82.475	20240514 16:43:27.871998 +0100s	IEXG	01067321809TRLO1
100	82.475	20240514 20:26:53.089267 +0100s	MEMX	01067426845TRLO1
100	82.47	20240514 17:13:50.261927 +0100s	IEXG	01067339878TRLO1
100	82.47	20240514 18:35:26.852361 +0100s	INCR	01067375084TRLO1
111	82.47	20240514 18:35:52.836828 +0100s	ARCX	01067375228TRLO1
38	82.47	20240514 18:35:52.848514 +0100s	ARCX	01067375229TRLO1
14	82.47	20240514 18:35:52.853701 +0100s	ARCX	01067375230TRLO1
37	82.47	20240514 18:35:52.862261 +0100s	ARCX	01067375231TRLO1
100	82.46	20240514 15:51:37.816395 +0100s	ARCX	01067279023TRLO1
70	82.46	20240514 16:45:22.195400 +0100s	MEMX	01067322676TRLO1
30	82.46	20240514 16:45:22.206757 +0100s	MEMX	01067322677TRLO1
100	82.46	20240514 17:14:34.572491 +0100s	IEXG	01067340152TRLO1
3	82.45	20240514 16:36:09.710331 +0100s	IEXG	01067318470TRLO1
30	82.45	20240514 16:36:11.709727 +0100s	INCR	01067318491TRLO1
70	82.45	20240514 16:36:11.723552 +0100s	INCR	01067318492TRLO1
200	82.45	20240514 16:36:11.856978 +0100s	XNYS	01067318496TRLO1
100	82.45	20240514 16:40:29.979109 +0100s	XNYS	01067320446TRLO1
100	82.44	20240514 16:03:15.705957 +0100s	CDED	01067289643TRLO1
100	82.44	20240514 16:03:22.238661 +0100s	XNYS	01067289725TRLO1
291	82.44	20240514 18:28:55.816466 +0100s	XNYS	01067372448TRLO1
100	82.435	20240514 15:58:31.717152 +0100s	CDED	01067285268TRLO1
100	82.43	20240514 15:44:51.858710 +0100s	EDGX	01067272718TRLO1
300	82.43	20240514 15:59:07.439886 +0100s	XNYS	01067285889TRLO1
100	82.43	20240514 16:36:11.867714 +0100s	XNYS	01067318497TRLO1
100	82.43	20240514 17:12:35.748708 +0100s	ARCX	01067339226TRLO1
172	82.43	20240514 18:28:55.793936 +0100s	EPRL	01067372446TRLO1
28	82.43	20240514 18:28:55.805860 +0100s	EPRL	01067372447TRLO1
90	82.425	20240514 15:48:48.817672 +0100s	IEXG	01067276334TRLO1
100	82.425	20240514 16:45:36.139782 +0100s	IEXG	01067322771TRLO1
100	82.425	20240514 18:34:31.141725 +0100s	UBSA	01067374643TRLO1
200	82.42	20240514 14:33:38.992713 +0100s	ALGO	01067196643TRLO1
100	82.42	20240514 15:56:59.851196 +0100s	ICBX	01067283826TRLO1
100	82.42	20240514 15:57:16.958699 +0100s	ARCX	01067284122TRLO1
100	82.42	20240514 15:57:16.970475 +0100s	IEXG	01067284123TRLO1
200	82.42	20240514 15:59:07.428170 +0100s	EPRL	01067285888TRLO1
100	82.42	20240514 17:12:49.789467 +0100s	MSPL	01067339323TRLO1
100	82.42	20240514 17:15:33.405050 +0100s	IEXG	01067340485TRLO1
100	82.415	20240514 16:37:23.094557 +0100s	XNYS	01067319020TRLO1
200	82.415	20240514 16:39:17.175456 +0100s	XNYS	01067319940TRLO1
100	82.415	20240514 18:30:28.167204 +0100s	BAML	01067373179TRLO1
100	82.41	20240514 16:39:17.188264 +0100s	XNYS	01067319941TRLO1
100	82.405	20240514 16:38:17.415891 +0100s	UBSA	01067319462TRLO1
100	82.405	20240514 16:46:40.173657 +0100s	MEMX	01067323162TRLO1
100	82.4	20240514 15:46:31.274459 +0100s	EDGX	01067274420TRLO1
9	82.4	20240514 15:57:40.156490 +0100s	UBSA	01067284463TRLO1
8	82.4	20240514 15:57:40.167302 +0100s	UBSA	01067284464TRLO1
3	82.4	20240514 16:17:42.162421 +0100s	EDGX	01067301665TRLO1
56	82.4	20240514 16:17:42.171715 +0100s	EDGX	01067301666TRLO1
1	82.4	20240514 16:17:42.190606 +0100s	EDGX	01067301667TRLO1
143	82.4	20240514 16:17:42.200492 +0100s	EDGX	01067301668TRLO1
100	82.4	20240514 16:38:29.272799 +0100s	XNYS	01067319647TRLO1
200	82.4	20240514 18:32:36.989624 +0100s	EPRL	01067374062TRLO1
100	82.39	20240514 15:48:11.037940 +0100s	EDGX	01067275816TRLO1
100	82.39	20240514 16:01:54.403085 +0100s	INCR	01067288459TRLO1
200	82.39	20240514 16:04:00.417371 +0100s	XNYS	01067290103TRLO1
100	82.39	20240514 16:15:48.394375 +0100s	EDGX	01067299780TRLO1
82	82.39	20240514 16:16:37.039963 +0100s	EDGX	01067300649TRLO1
12	82.39	20240514 16:37:38.020490 +0100s	SGMT	01067319130TRLO1
200	82.38	20240514 15:55:53.901946 +0100s	EPRL	01067282785TRLO1
100	82.38	20240514 16:00:47.055634 +0100s	MSPL	01067287698TRLO1
100	82.38	20240514 16:02:05.667243 +0100s	EDGX	01067288657TRLO1
100	82.38	20240514 16:18:44.305897 +0100s	UBSA	01067302599TRLO1
100	82.38	20240514 17:16:17.032271 +0100s	IEXG	01067340900TRLO1
200	82.38	20240514 17:18:22.197975 +0100s	IEXG	01067342148TRLO1
100	82.38	20240514 17:18:50.730142 +0100s	IEXG	01067342436TRLO1
80	82.38	20240514 18:23:40.598253 +0100s	BATS	01067370342TRLO1
7	82.38	20240514 18:23:40.611879 +0100s	BATS	01067370343TRLO1
113	82.38	20240514 18:23:40.618583 +0100s	BATS	01067370344TRLO1
100	82.375	20240514 18:27:43.558806 +0100s	JPMX	01067371799TRLO1
100	82.37	20240514 15:45:19.691338 +0100s	EDGX	01067273335TRLO1
100	82.37	20240514 16:02:29.702326 +0100s	MSPL	01067289033TRLO1
100	82.37	20240514 16:14:47.168977 +0100s	JPMX	01067298879TRLO1
100	82.37	20240514 16:14:57.843290 +0100s	MEMX	01067299017TRLO1
4	82.37	20240514 16:16:07.854695 +0100s	EDGX	01067300138TRLO1
96	82.37	20240514 16:16:07.865885 +0100s	EDGX	01067300139TRLO1
100	82.37	20240514 16:34:56.105281 +0100s	XNYS	01067316493TRLO1
100	82.365	20240514 16:05:45.008262 +0100s	CDED	01067291396TRLO1
100	82.365	20240514 16:05:47.472530 +0100s	XNYS	01067291411TRLO1
66	82.36	20240514 16:18:04.896864 +0100s	SGMT	01067302094TRLO1
100	82.36	20240514 16:19:10.725404 +0100s	CDED	01067302975TRLO1
200	82.36	20240514 16:31:01.154823 +0100s	XNYS	01067313640TRLO1
89	82.36	20240514 18:24:04.199405 +0100s	BATS	01067370445TRLO1
100	82.355	20240514 15:45:34.764640 +0100s	IEXG	01067273560TRLO1
100	82.35	20240514 15:47:12.645470 +0100s	EDGX	01067275019TRLO1
100	82.35	20240514 16:05:06.909238 +0100s	EDGX	01067290898TRLO1
200	82.35	20240514 16:12:39.415348 +0100s	KNLI	01067297112TRLO1
100	82.35	20240514 16:12:39.426971 +0100s	KNLI	01067297113TRLO1
200	82.35	20240514 17:20:09.001642 +0100s	IEXG	01067343155TRLO1
300	82.35	20240514 18:20:56.813463 +0100s	CDED	01067369294TRLO1
100	82.35	20240514 18:24:59.715040 +0100s	BATS	01067370816TRLO1
200	82.35	20240514 18:26:13.036704 +0100s	EDGX	01067371252TRLO1
100	82.345	20240514 16:06:42.768728 +0100s	CDED	01067292305TRLO1
47	82.34	20240514 15:45:53.823164 +0100s	SGMT	01067273748TRLO1
100	82.34	20240514 15:47:12.659401 +0100s	MSPL	01067275020TRLO1
200	82.34	20240514 16:19:41.688765 +0100s	MSPL	01067303266TRLO1
20	82.34	20240514 16:32:01.805587 +0100s	INCR	01067314189TRLO1
50	82.34	20240514 16:32:01.816963 +0100s	INCR	01067314190TRLO1
200	82.34	20240514 16:32:11.431743 +0100s	XNYS	01067314307TRLO1
300	82.34	20240514 17:39:10.127957 +0100s	CDED	01067351660TRLO1
282	82.33	20240514 14:34:04.306636 +0100s	ALGO	01067197049TRLO1
18	82.33	20240514 14:34:04.318857 +0100s	ALGO	01067197050TRLO1
200	82.33	20240514 16:08:54.709629 +0100s	XNYS	01067294165TRLO1
100	82.33	20240514 16:30:23.880522 +0100s	EPRL	01067313015TRLO1
100	82.33	20240514 16:30:23.892089 +0100s	EPRL	01067313017TRLO1
100	82.33	20240514 16:32:11.418286 +0100s	EPRL	01067314306TRLO1
100	82.33	20240514 16:33:23.428820 +0100s	XNYS	01067315323TRLO1
7	82.33	20240514 18:20:38.559156 +0100s	ARCX	01067369219TRLO1
30	82.33	20240514 18:20:38.565237 +0100s	BATY	01067369220TRLO1
100	82.325	20240514 16:07:12.658173 +0100s	CDED	01067292683TRLO1
65	82.325	20240514 16:10:24.599604 +0100s	INCR	01067295486TRLO1
18	82.325	20240514 16:10:43.787792 +0100s	INCR	01067295778TRLO1
80	82.325	20240514 16:13:20.209474 +0100s	IEXG	01067297622TRLO1
6	82.325	20240514 16:13:20.220286 +0100s	IEXG	01067297623TRLO1
100	82.32	20240514 16:07:14.871530 +0100s	XNYS	01067292721TRLO1
100	82.32	20240514 16:08:07.680646 +0100s	MEMX	01067293529TRLO1
44	82.32	20240514 16:08:07.685696 +0100s	SGMT	01067293530TRLO1
100	82.32	20240514 16:08:54.693219 +0100s	MEMX	01067294164TRLO1
100	82.32	20240514 16:13:57.128654 +0100s	EDGX	01067297994TRLO1
100	82.32	20240514 16:13:57.140346 +0100s	EDGX	01067297996TRLO1
100	82.315	20240514 16:26:31.546825 +0100s	XNYS	01067309575TRLO1
22	82.31	20240514 16:10:50.558090 +0100s	MEMX	01067295858TRLO1
78	82.31	20240514 16:10:50.575307 +0100s	MEMX	01067295860TRLO1
7	82.31	20240514 16:11:12.405472 +0100s	MEMX	01067296133TRLO1
93	82.31	20240514 16:11:12.650109 +0100s	MEMX	01067296139TRLO1
90	82.31	20240514 16:22:23.610547 +0100s	IEXG	01067305867TRLO1
100	82.31	20240514 16:26:28.861184 +0100s	BATS	01067309531TRLO1
300	82.31	20240514 16:28:20.767819 +0100s	XNYS	01067311130TRLO1
80	82.31	20240514 18:21:44.754896 +0100s	BATS	01067369605TRLO1
20	82.31	20240514 18:21:44.767145 +0100s	BATS	01067369606TRLO1
300	82.3	20240514 16:21:31.404280 +0100s	EPRL	01067304943TRLO1
200	82.3	20240514 16:28:20.758540 +0100s	BATS	01067311129TRLO1
100	82.3	20240514 16:34:25.327416 +0100s	XNYS	01067316087TRLO1
7	82.295	20240514 16:11:58.197241 +0100s	INCR	01067296666TRLO1
1	82.295	20240514 16:21:09.914891 +0100s	BAML	01067304604TRLO1
100	82.295	20240514 17:21:30.039403 +0100s	IEXG	01067343766TRLO1
100	82.29	20240514 16:22:38.803344 +0100s	MSPL	01067305988TRLO1
100	82.285	20240514 16:33:47.221249 +0100s	XNYS	01067315652TRLO1
100	82.28	20240514 17:22:26.493377 +0100s	IEXG	01067344228TRLO1
15	82.275	20240514 17:40:09.915530 +0100s	INCR	01067352018TRLO1
85	82.275	20240514 17:40:09.934174 +0100s	INCR	01067352019TRLO1
15	82.275	20240514 17:40:09.944998 +0100s	SGMT	01067352020TRLO1
100	82.275	20240514 17:40:21.271028 +0100s	IEXG	01067352093TRLO1
10	82.27	20240514 16:20:33.327479 +0100s	EDGX	01067304066TRLO1
100	82.27	20240514 16:22:53.772142 +0100s	XNYS	01067306145TRLO1
100	82.27	20240514 16:27:20.757778 +0100s	BATS	01067310242TRLO1
100	82.27	20240514 17:22:58.959372 +0100s	XNAS	01067344470TRLO1
100	82.25	20240514 16:23:57.011905 +0100s	XNYS	01067307062TRLO1
100	82.25	20240514 16:26:03.233716 +0100s	BATS	01067309147TRLO1
100	82.25	20240514 17:24:18.382454 +0100s	EDGX	01067345211TRLO1
100	82.245	20240514 17:45:24.324838 +0100s	BARX	01067354427TRLO1
80	82.24	20240514 16:23:45.867776 +0100s	EPRL	01067306891TRLO1
200	82.24	20240514 16:25:02.933082 +0100s	EPRL	01067308198TRLO1
100	82.24	20240514 17:27:09.785097 +0100s	XNAS	01067346414TRLO1
100	82.24	20240514 17:41:46.023090 +0100s	CDED	01067352632TRLO1
100	82.24	20240514 17:43:18.223587 +0100s	INCR	01067353148TRLO1
100	82.24	20240514 17:45:32.184999 +0100s	MEMX	01067354477TRLO1
100	82.23	20240514 17:26:17.983088 +0100s	EDGX	01067346025TRLO1
100	82.23	20240514 17:26:17.996862 +0100s	XNAS	01067346026TRLO1
72	82.23	20240514 17:43:49.962644 +0100s	JPMX	01067353435TRLO1
50	82.22	20240514 17:29:24.226189 +0100s	IEXG	01067347404TRLO1
100	82.22	20240514 17:42:20.964638 +0100s	EPRL	01067352809TRLO1
100	82.22	20240514 17:44:40.630791 +0100s	MEMX	01067353880TRLO1
100	82.215	20240514 17:27:35.392438 +0100s	ITGI	01067346568TRLO1
95	82.21	20240514 17:29:45.100873 +0100s	ARCX	01067347522TRLO1
5	82.21	20240514 17:29:45.114509 +0100s	ARCX	01067347523TRLO1
36	82.21	20240514 17:46:53.658013 +0100s	MEMX	01067355135TRLO1
64	82.21	20240514 17:46:53.672002 +0100s	MEMX	01067355136TRLO1
100	82.2	20240514 17:33:19.462075 +0100s	LEVL	01067348978TRLO1
200	82.2	20240514 17:36:59.870625 +0100s	XNAS	01067350829TRLO1
100	82.2	20240514 17:51:20.708745 +0100s	IEXG	01067357468TRLO1
50	82.195	20240514 17:32:19.621229 +0100s	IEXG	01067348598TRLO1
100	82.19	20240514 17:29:50.837266 +0100s	XNAS	01067347566TRLO1
100	82.19	20240514 17:33:43.957878 +0100s	MEMX	01067349205TRLO1
99	82.19	20240514 17:36:59.166194 +0100s	XNYS	01067350827TRLO1
200	82.19	20240514 17:48:11.065917 +0100s	MEMX	01067355712TRLO1
6	82.185	20240514 17:34:46.233521 +0100s	IEXG	01067349826TRLO1
29	82.185	20240514 17:36:20.936580 +0100s	IEXG	01067350546TRLO1
6	82.185	20240514 17:36:30.926257 +0100s	IEXG	01067350651TRLO1
100	82.185	20240514 17:49:39.096758 +0100s	INCR	01067356709TRLO1
100	82.18	20240514 17:32:58.555085 +0100s	MEMX	01067348829TRLO1
100	82.18	20240514 17:35:03.081846 +0100s	MEMX	01067349999TRLO1
200	82.18	20240514 17:48:11.074992 +0100s	MEMX	01067355713TRLO1
100	82.175	20240514 17:31:19.506189 +0100s	BARX	01067348211TRLO1
6	82.175	20240514 17:32:04.927681 +0100s	IEXG	01067348528TRLO1
200	82.175	20240514 17:57:23.321720 +0100s	MEMX	01067359895TRLO1
90	82.17	20240514 18:08:39.465981 +0100s	MEMX	01067364408TRLO1
110	82.17	20240514 18:08:39.478748 +0100s	MEMX	01067364409TRLO1
100	82.17	20240514 18:10:24.988650 +0100s	MEMX	01067365071TRLO1
25	82.17	20240514 18:10:25.001093 +0100s	MEMX	01067365072TRLO1
75	82.17	20240514 18:10:25.006729 +0100s	MEMX	01067365073TRLO1
200	82.165	20240514 18:00:06.075937 +0100s	MEMX	01067361066TRLO1
100	82.15	20240514 18:15:12.780357 +0100s	LEVL	01067367022TRLO1
50	82.15	20240514 18:18:13.403265 +0100s	XNAS	01067368429TRLO1
50	82.15	20240514 18:18:13.414703 +0100s	XNAS	01067368430TRLO1
100	82.145	20240514 17:24:38.286490 +0100s	IEXG	01067345307TRLO1
68	82.14	20240514 18:15:12.761986 +0100s	EDGX	01067367020TRLO1
232	82.14	20240514 18:15:12.774835 +0100s	EDGX	01067367021TRLO1
100	82.12	20240514 17:58:29.470039 +0100s	MEMX	01067360297TRLO1
100	82.12	20240514 18:01:09.087854 +0100s	MEMX	01067361541TRLO1
90	82.11	20240514 17:56:32.526134 +0100s	BATS	01067359545TRLO1
25	82.1	20240514 14:31:00.935118 +0100s	ALGO	01067193611TRLO1
124	82.1	20240514 14:31:00.949115 +0100s	ALGO	01067193612TRLO1
50	82.1	20240514 14:31:00.958303 +0100s	ALGO	01067193613TRLO1
1	82.1	20240514 14:31:00.970782 +0100s	ALGO	01067193614TRLO1
300	82.1	20240514 14:32:08.845209 +0100s	ALGO	01067195134TRLO1
200	82.1	20240514 17:53:47.280018 +0100s	IEXG	01067358499TRLO1
90	82.1	20240514 18:17:11.930441 +0100s	XNAS	01067367888TRLO1
3	82.09	20240514 14:32:36.782219 +0100s	ALGO	01067195484TRLO1
297	82.09	20240514 14:32:36.793728 +0100s	ALGO	01067195485TRLO1
100	82.09	20240514 17:55:32.134673 +0100s	BATS	01067359133TRLO1
200	82.09	20240514 18:05:36.778892 +0100s	EPRL	01067363152TRLO1
100	82.09	20240514 18:06:47.056122 +0100s	ARCX	01067363742TRLO1
37	82.09	20240514 18:06:47.075640 +0100s	JPMX	01067363743TRLO1
290	82.09	20240514 18:12:41.380866 +0100s	EDGX	01067366029TRLO1
10	82.09	20240514 18:12:41.394223 +0100s	EDGX	01067366030TRLO1
100	82.075	20240514 18:02:01.091835 +0100s	MEMX	01067361877TRLO1
100	82.07	20240514 17:52:25.152222 +0100s	IEXG	01067357993TRLO1
100	82.06	20240514 18:02:52.982860 +0100s	MEMX	01067362127TRLO1
100	82.02	20240514 18:03:49.101741 +0100s	MEMX	01067362516TRLO1
100	81.93	20240514 14:30:53.255455 +0100s	ALGO	01067193342TRLO1
200	81.66	20240514 14:30:03.842245 +0100s	ALGO	01067191501TRLO1
100	81.66	20240514 14:30:03.853855 +0100s	ALGO	01067191507TRLO1

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

POSQKABQBBKDFPD

Crh (LSE:CRH)
Historical Stock Chart
From May 2024 to Jun 2024

Crh (LSE:CRH)
Historical Stock Chart
From Jun 2023 to Jun 2024

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

CRH Crh Plc

CRH PLC News

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists