CRH PLC Transaction in Own Shares

RNS Number : 7758T

CRH PLC

25 June 2024

25^th June 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 24^th June 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker HSBC Securities (USA) Inc.. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
65,653	$74.9088	$76.04	$74.23	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 684,227,142 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,153,772 of its ordinary shares in treasury, which represents 5.673% 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 24^th June 2024 by HSBC Securities (USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
US Broker name:			HSBC Securities (USA) Inc.
US Broker code (CRD#):			19585
Time Zone:			EST
Currency			USD
Date of Transactions:			24^th June 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$74.9088		65,653

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	76.04	20240624 15:09:35.258264 +0100s	XNYS	01078168776TRLO1
100	76.03	20240624 15:08:43.167593 +0100s	XNYS	01078167757TRLO1
100	76.02	20240624 15:08:45.195326 +0100s	XNYS	01078167776TRLO1
100	75.99	20240624 15:09:41.671041 +0100s	XNYS	01078168849TRLO1
100	75.91	20240624 15:08:08.125111 +0100s	XNYS	01078167189TRLO1
100	75.88	20240624 15:05:01.190399 +0100s	XNYS	01078164187TRLO1
73	75.88	20240624 15:10:02.221727 +0100s	XNYS	01078169192TRLO1
67	75.87	20240624 15:07:42.723098 +0100s	XNYS	01078166674TRLO1
33	75.87	20240624 15:07:49.307846 +0100s	XNYS	01078166801TRLO1
27	75.87	20240624 15:10:08.763915 +0100s	XNYS	01078169279TRLO1
31	75.86	20240624 15:04:26.613768 +0100s	XNYS	01078163549TRLO1
169	75.86	20240624 15:04:36.771124 +0100s	XNYS	01078163798TRLO1
62	75.86	20240624 15:07:11.793743 +0100s	XNYS	01078166286TRLO1
100	75.85	20240624 15:05:46.294681 +0100s	XNYS	01078164876TRLO1
38	75.85	20240624 15:07:03.801883 +0100s	XNYS	01078166114TRLO1
100	75.85	20240624 15:07:15.240182 +0100s	XNYS	01078166322TRLO1
100	75.84	20240624 15:02:52.187422 +0100s	XNYS	01078161945TRLO1
100	75.84	20240624 15:06:12.979154 +0100s	XNYS	01078165280TRLO1
100	75.83	20240624 15:01:08.913398 +0100s	XNYS	01078160287TRLO1
100	75.83	20240624 15:04:10.404457 +0100s	XNYS	01078163249TRLO1
100	75.83	20240624 15:14:55.933048 +0100s	XNYS	01078174349TRLO1
100	75.82	20240624 15:02:53.961522 +0100s	XNYS	01078161981TRLO1
100	75.82	20240624 15:06:15.190175 +0100s	XNYS	01078165330TRLO1
100	75.81	20240624 15:02:34.360228 +0100s	XNYS	01078161752TRLO1
100	75.8	20240624 15:04:07.567667 +0100s	XNYS	01078163197TRLO1
100	75.8	20240624 15:30:15.862257 +0100s	XNYS	01078192556TRLO1
100	75.79	20240624 15:10:29.910780 +0100s	XNYS	01078169739TRLO1
100	75.79	20240624 15:14:13.447073 +0100s	XNYS	01078173795TRLO1
100	75.78	20240624 15:02:00.276946 +0100s	XNYS	01078161318TRLO1
100	75.78	20240624 15:03:46.470434 +0100s	XNYS	01078162859TRLO1
100	75.78	20240624 15:42:21.332114 +0100s	XNYS	01078204058TRLO1
100	75.77	20240624 15:44:31.507773 +0100s	XNYS	01078206701TRLO1
100	75.77	20240624 15:44:37.274603 +0100s	XNYS	01078206778TRLO1
100	75.76	20240624 15:01:20.068156 +0100s	XNYS	01078160646TRLO1
100	75.76	20240624 15:15:14.959121 +0100s	XNYS	01078174774TRLO1
100	75.76	20240624 15:30:45.748626 +0100s	XNYS	01078193043TRLO1
100	75.76	20240624 15:42:16.334652 +0100s	XNYS	01078203994TRLO1
100	75.76	20240624 15:42:26.351304 +0100s	XNYS	01078204111TRLO1
100	75.76	20240624 15:45:01.102614 +0100s	XNYS	01078207895TRLO1
100	75.75	20240624 15:13:36.056129 +0100s	XNYS	01078173076TRLO1
100	75.75	20240624 15:15:18.072751 +0100s	XNYS	01078174897TRLO1
100	75.75	20240624 15:45:25.260199 +0100s	XNYS	01078208531TRLO1
100	75.75	20240624 15:46:07.280004 +0100s	XNYS	01078209308TRLO1
100	75.74	20240624 15:11:01.215827 +0100s	XNYS	01078170374TRLO1
100	75.74	20240624 15:24:32.711621 +0100s	XNYS	01078185197TRLO1
100	75.73	20240624 15:11:23.459729 +0100s	XNYS	01078170703TRLO1
95	75.73	20240624 15:23:13.745774 +0100s	XNYS	01078183450TRLO1
100	75.73	20240624 15:42:51.092003 +0100s	XNYS	01078204506TRLO1
100	75.72	20240624 15:13:12.395651 +0100s	XNYS	01078172581TRLO1
5	75.72	20240624 15:23:09.182481 +0100s	XNYS	01078183365TRLO1
100	75.72	20240624 15:31:22.654508 +0100s	XNYS	01078193710TRLO1
100	75.72	20240624 15:43:34.625623 +0100s	XNYS	01078205320TRLO1
100	75.71	20240624 15:12:08.810666 +0100s	XNYS	01078171470TRLO1
100	75.71	20240624 15:15:52.047976 +0100s	XNYS	01078175510TRLO1
35	75.71	20240624 15:22:54.627004 +0100s	XNYS	01078183085TRLO1
100	75.71	20240624 15:23:25.748762 +0100s	XNYS	01078183810TRLO1
100	75.71	20240624 15:24:02.966807 +0100s	XNYS	01078184582TRLO1
100	75.71	20240624 15:25:49.687897 +0100s	XNYS	01078186919TRLO1
100	75.71	20240624 15:30:14.851711 +0100s	XNYS	01078192546TRLO1
100	75.71	20240624 15:39:54.596428 +0100s	XNYS	01078201433TRLO1
100	75.7	20240624 15:22:57.332385 +0100s	XNYS	01078183147TRLO1
100	75.7	20240624 15:25:57.564120 +0100s	XNYS	01078187114TRLO1
100	75.69	20240624 15:16:09.968566 +0100s	XNYS	01078175803TRLO1
100	75.69	20240624 15:24:52.190335 +0100s	XNYS	01078185766TRLO1
100	75.69	20240624 15:26:15.794912 +0100s	XNYS	01078187440TRLO1
100	75.69	20240624 15:46:33.828344 +0100s	XNYS	01078209625TRLO1
100	75.68	20240624 15:12:24.569430 +0100s	XNYS	01078171818TRLO1
100	75.68	20240624 15:27:24.531877 +0100s	XNYS	01078188745TRLO1
100	75.67	20240624 15:00:33.650660 +0100s	XNYS	01078159517TRLO1
100	75.67	20240624 15:27:30.906870 +0100s	XNYS	01078188925TRLO1
100	75.67	20240624 15:40:58.786211 +0100s	XNYS	01078202382TRLO1
100	75.66	20240624 15:00:33.715138 +0100s	XNYS	01078159518TRLO1
100	75.66	20240624 15:12:40.423321 +0100s	XNYS	01078172061TRLO1
100	75.65	20240624 15:28:44.962281 +0100s	XNYS	01078190298TRLO1
97	75.64	20240624 15:39:24.612995 +0100s	XNYS	01078200982TRLO1
100	75.63	20240624 15:27:57.762310 +0100s	XNYS	01078189390TRLO1
100	75.63	20240624 15:47:03.604342 +0100s	XNYS	01078210160TRLO1
1	75.63	20240624 15:48:46.194404 +0100s	XNYS	01078212577TRLO1
20	75.63	20240624 15:48:46.250575 +0100s	XNYS	01078212578TRLO1
100	75.62	20240624 15:16:29.947911 +0100s	XNYS	01078176056TRLO1
100	75.62	20240624 15:17:00.929657 +0100s	XNYS	01078176599TRLO1
100	75.62	20240624 15:20:10.847887 +0100s	XNYS	01078180229TRLO1
100	75.62	20240624 15:31:32.945135 +0100s	XNYS	01078193988TRLO1
100	75.62	20240624 15:40:15.165349 +0100s	XNYS	01078201775TRLO1
100	75.62	20240624 15:48:06.150222 +0100s	XNYS	01078211654TRLO1
79	75.62	20240624 15:49:02.594253 +0100s	XNYS	01078212886TRLO1
100	75.61	20240624 15:28:12.855680 +0100s	XNYS	01078189697TRLO1
100	75.61	20240624 15:29:16.028858 +0100s	XNYS	01078191087TRLO1
2	75.6	20240624 15:39:20.528307 +0100s	XNYS	01078200905TRLO1
65	75.59	20240624 15:22:19.294947 +0100s	XNYS	01078182374TRLO1
50	75.59	20240624 15:38:32.805462 +0100s	XNYS	01078200203TRLO1
100	75.59	20240624 15:38:35.177217 +0100s	XNYS	01078200217TRLO1
100	75.59	20240624 15:39:04.926481 +0100s	XNYS	01078200652TRLO1
1	75.59	20240624 15:39:20.517786 +0100s	XNYS	01078200904TRLO1
100	75.59	20240624 15:49:12.762684 +0100s	XNYS	01078213104TRLO1
78	75.58	20240624 15:21:31.436023 +0100s	XNYS	01078181636TRLO1
22	75.58	20240624 15:21:34.567430 +0100s	XNYS	01078181707TRLO1
100	75.58	20240624 15:31:59.807583 +0100s	XNYS	01078194321TRLO1
100	75.58	20240624 15:32:37.075319 +0100s	XNYS	01078194949TRLO1
100	75.58	20240624 15:47:40.708339 +0100s	XNYS	01078210777TRLO1
50	75.57	20240624 15:38:23.149299 +0100s	XNYS	01078200083TRLO1
100	75.56	20240624 15:19:29.143844 +0100s	XNYS	01078179255TRLO1
100	75.56	20240624 15:21:07.027396 +0100s	XNYS	01078181180TRLO1
1	75.56	20240624 15:49:46.823365 +0100s	XNYS	01078213839TRLO1
99	75.56	20240624 15:49:49.343344 +0100s	XNYS	01078213883TRLO1
100	75.55	20240624 15:17:22.452428 +0100s	XNYS	01078177070TRLO1
100	75.55	20240624 15:18:17.420402 +0100s	XNYS	01078178049TRLO1
100	75.55	20240624 15:18:49.857446 +0100s	XNYS	01078178461TRLO1
100	75.55	20240624 15:19:50.022658 +0100s	XNYS	01078179762TRLO1
100	75.55	20240624 15:33:15.439302 +0100s	XNYS	01078195515TRLO1
100	75.55	20240624 15:34:08.959744 +0100s	XNYS	01078196401TRLO1
97	75.55	20240624 15:34:51.891211 +0100s	XNYS	01078197105TRLO1
100	75.55	20240624 15:35:00.324488 +0100s	XNYS	01078197250TRLO1
100	75.55	20240624 15:35:43.626748 +0100s	XNYS	01078197860TRLO1
100	75.55	20240624 15:38:01.048648 +0100s	XNYS	01078199800TRLO1
85	75.54	20240624 14:58:02.728067 +0100s	XNYS	01078156700TRLO1
100	75.54	20240624 15:20:42.453043 +0100s	XNYS	01078180778TRLO1
100	75.53	20240624 15:17:58.541902 +0100s	XNYS	01078177588TRLO1
100	75.53	20240624 15:33:59.502190 +0100s	XNYS	01078196197TRLO1
15	75.52	20240624 14:57:56.296652 +0100s	XNYS	01078156574TRLO1
100	75.52	20240624 14:58:05.067923 +0100s	XNYS	01078156778TRLO1
100	75.52	20240624 14:58:36.212676 +0100s	XNYS	01078157385TRLO1
100	75.51	20240624 14:58:05.804270 +0100s	XNYS	01078156811TRLO1
100	75.51	20240624 14:58:28.946220 +0100s	XNYS	01078157203TRLO1
3	75.51	20240624 15:34:22.503736 +0100s	XNYS	01078196649TRLO1
100	75.51	20240624 15:35:17.854163 +0100s	XNYS	01078197558TRLO1
100	75.51	20240624 15:36:17.338341 +0100s	XNYS	01078198303TRLO1
100	75.5	20240624 14:59:22.658730 +0100s	XNYS	01078158166TRLO1
100	75.5	20240624 14:59:38.157560 +0100s	XNYS	01078158463TRLO1
100	75.49	20240624 15:36:50.306959 +0100s	XNYS	01078198693TRLO1
100	75.48	20240624 14:59:49.095930 +0100s	XNYS	01078158650TRLO1
100	75.47	20240624 14:33:45.499800 +0100s	XNYS	01078117303TRLO1
100	75.47	20240624 15:50:14.434689 +0100s	XNYS	01078214423TRLO1
60	75.47	20240624 16:00:02.497950 +0100s	XNYS	01078225641TRLO1
100	75.46	20240624 15:56:12.500214 +0100s	XNYS	01078220425TRLO1
40	75.46	20240624 16:00:09.743250 +0100s	XNYS	01078225771TRLO1
100	75.45	20240624 14:57:43.411583 +0100s	XNYS	01078156261TRLO1
100	75.45	20240624 15:51:09.532896 +0100s	XNYS	01078215285TRLO1
100	75.45	20240624 15:55:42.791436 +0100s	XNYS	01078219881TRLO1
100	75.45	20240624 15:57:07.642866 +0100s	XNYS	01078221369TRLO1
100	75.45	20240624 15:59:38.233142 +0100s	XNYS	01078224338TRLO1
100	75.44	20240624 14:36:06.715520 +0100s	XNYS	01078122475TRLO1
100	75.44	20240624 15:56:50.718024 +0100s	XNYS	01078221066TRLO1
100	75.44	20240624 16:00:20.992853 +0100s	XNYS	01078225914TRLO1
100	75.43	20240624 14:36:12.455711 +0100s	XNYS	01078122672TRLO1
100	75.43	20240624 15:51:16.631924 +0100s	XNYS	01078215364TRLO1
64	75.43	20240624 15:55:10.782564 +0100s	XNYS	01078219372TRLO1
100	75.43	20240624 15:55:54.355566 +0100s	XNYS	01078220132TRLO1
36	75.42	20240624 15:55:07.167453 +0100s	XNYS	01078219305TRLO1
100	75.42	20240624 15:59:07.968195 +0100s	XNYS	01078223683TRLO1
94	75.41	20240624 14:40:03.001147 +0100s	XNYS	01078130002TRLO1
100	75.41	20240624 15:57:45.977184 +0100s	XNYS	01078222197TRLO1
100	75.39	20240624 15:52:01.888252 +0100s	XNYS	01078216139TRLO1
2	75.39	20240624 15:58:52.990464 +0100s	XNYS	01078223282TRLO1
100	75.38	20240624 14:35:32.484938 +0100s	XNYS	01078121287TRLO1
100	75.38	20240624 14:36:32.270245 +0100s	XNYS	01078123324TRLO1
100	75.38	20240624 14:40:04.192765 +0100s	XNYS	01078130028TRLO1
100	75.37	20240624 15:54:08.080273 +0100s	XNYS	01078218374TRLO1
6	75.36	20240624 14:39:16.898055 +0100s	XNYS	01078128703TRLO1
100	75.36	20240624 14:57:13.459961 +0100s	XNYS	01078155719TRLO1
2	75.36	20240624 15:58:21.160620 +0100s	XNYS	01078222800TRLO1
96	75.36	20240624 15:58:22.962520 +0100s	XNYS	01078222834TRLO1
100	75.36	20240624 16:00:48.497120 +0100s	XNYS	01078226358TRLO1
90	75.34	20240624 14:55:38.755353 +0100s	XNYS	01078152232TRLO1
10	75.34	20240624 14:55:41.128490 +0100s	XNYS	01078152307TRLO1
100	75.34	20240624 15:52:41.548172 +0100s	XNYS	01078216637TRLO1
100	75.33	20240624 14:36:46.473229 +0100s	XNYS	01078123803TRLO1
200	75.32	20240624 14:55:14.342660 +0100s	XNYS	01078151840TRLO1
100	75.32	20240624 14:55:20.489237 +0100s	XNYS	01078151923TRLO1
100	75.32	20240624 14:55:44.118689 +0100s	XNYS	01078152340TRLO1
100	75.32	20240624 14:56:01.764805 +0100s	XNYS	01078153398TRLO1
100	75.32	20240624 15:53:01.901296 +0100s	XNYS	01078217031TRLO1
100	75.31	20240624 14:34:29.279687 +0100s	XNYS	01078118883TRLO1
100	75.31	20240624 14:38:49.975317 +0100s	XNYS	01078127909TRLO1
79	75.31	20240624 14:54:48.528891 +0100s	XNYS	01078151405TRLO1
100	75.31	20240624 16:03:47.172554 +0100s	XNYS	01078228576TRLO1
71	75.31	20240624 16:04:31.361621 +0100s	XNYS	01078229118TRLO1
100	75.3	20240624 14:34:30.386438 +0100s	XNYS	01078118910TRLO1
100	75.3	20240624 14:36:49.195294 +0100s	XNYS	01078123893TRLO1
100	75.3	20240624 14:41:03.336696 +0100s	XNYS	01078131039TRLO1
200	75.3	20240624 14:50:19.403139 +0100s	XNYS	01078145901TRLO1
100	75.3	20240624 14:50:44.977042 +0100s	XNYS	01078146797TRLO1
21	75.3	20240624 14:54:48.699630 +0100s	XNYS	01078151406TRLO1
100	75.3	20240624 14:55:29.245441 +0100s	XNYS	01078152051TRLO1
100	75.3	20240624 16:01:18.417425 +0100s	XNYS	01078226682TRLO1
2	75.3	20240624 16:02:21.791870 +0100s	XNYS	01078227648TRLO1
98	75.3	20240624 16:02:29.549903 +0100s	XNYS	01078227754TRLO1
29	75.3	20240624 16:04:08.493276 +0100s	XNYS	01078228742TRLO1
100	75.29	20240624 14:36:49.774373 +0100s	XNYS	01078123902TRLO1
100	75.29	20240624 14:50:48.016524 +0100s	XNYS	01078146900TRLO1
100	75.29	20240624 16:02:39.425138 +0100s	XNYS	01078227872TRLO1
31	75.29	20240624 16:02:57.499802 +0100s	XNYS	01078228032TRLO1
69	75.29	20240624 16:03:17.662709 +0100s	XNYS	01078228273TRLO1
100	75.27	20240624 14:37:00.492297 +0100s	XNYS	01078124413TRLO1
100	75.27	20240624 14:41:06.534220 +0100s	XNYS	01078131112TRLO1
100	75.27	20240624 14:41:15.206832 +0100s	XNYS	01078131276TRLO1
5	75.27	20240624 14:53:47.491553 +0100s	XNYS	01078150535TRLO1
95	75.27	20240624 14:54:14.389018 +0100s	XNYS	01078150962TRLO1
100	75.27	20240624 16:04:42.988717 +0100s	XNYS	01078229190TRLO1
100	75.26	20240624 14:41:07.892722 +0100s	XNYS	01078131156TRLO1
100	75.25	20240624 14:34:02.309258 +0100s	XNYS	01078117851TRLO1
100	75.25	20240624 14:52:20.685293 +0100s	XNYS	01078149025TRLO1
100	75.25	20240624 14:52:59.721955 +0100s	XNYS	01078149678TRLO1
99	75.25	20240624 15:53:26.333377 +0100s	XNYS	01078217609TRLO1
1	75.25	20240624 15:53:32.386882 +0100s	XNYS	01078217722TRLO1
100	75.25	20240624 16:10:22.972517 +0100s	XNYS	01078233782TRLO1
100	75.24	20240624 14:53:08.107116 +0100s	XNYS	01078149892TRLO1
100	75.23	20240624 16:11:03.748678 +0100s	XNYS	01078234251TRLO1
100	75.22	20240624 14:37:01.543602 +0100s	XNYS	01078124450TRLO1
100	75.22	20240624 14:37:13.850179 +0100s	XNYS	01078124762TRLO1
100	75.22	20240624 14:41:23.396157 +0100s	XNYS	01078131404TRLO1
100	75.22	20240624 14:41:25.347822 +0100s	XNYS	01078131468TRLO1
100	75.22	20240624 14:42:03.359184 +0100s	XNYS	01078132079TRLO1
100	75.22	20240624 14:52:28.687154 +0100s	XNYS	01078149204TRLO1
28	75.22	20240624 16:05:14.404598 +0100s	XNYS	01078230250TRLO1
2	75.22	20240624 16:05:21.182966 +0100s	XNYS	01078230342TRLO1
70	75.22	20240624 16:05:24.789956 +0100s	XNYS	01078230384TRLO1
36	75.22	20240624 16:11:04.759253 +0100s	XNYS	01078234269TRLO1
64	75.22	20240624 16:11:10.752768 +0100s	XNYS	01078234341TRLO1
100	75.21	20240624 14:37:28.979760 +0100s	XNYS	01078125245TRLO1
100	75.21	20240624 14:41:26.749361 +0100s	XNYS	01078131486TRLO1
15	75.21	20240624 14:51:25.163586 +0100s	XNYS	01078148038TRLO1
100	75.21	20240624 16:11:11.589856 +0100s	XNYS	01078234353TRLO1
100	75.2	20240624 14:37:36.003173 +0100s	XNYS	01078125393TRLO1
85	75.2	20240624 14:50:54.042632 +0100s	XNYS	01078147075TRLO1
100	75.2	20240624 16:05:45.356225 +0100s	XNYS	01078230602TRLO1
100	75.2	20240624 16:08:05.883771 +0100s	XNYS	01078232121TRLO1
100	75.2	20240624 16:11:40.582852 +0100s	XNYS	01078234587TRLO1
3	75.19	20240624 14:41:27.220547 +0100s	XNYS	01078131494TRLO1
97	75.19	20240624 14:41:32.153536 +0100s	XNYS	01078131610TRLO1
100	75.19	20240624 14:43:04.963974 +0100s	XNYS	01078133213TRLO1
100	75.19	20240624 14:47:01.559949 +0100s	XNYS	01078139341TRLO1
100	75.19	20240624 16:07:52.257228 +0100s	XNYS	01078231984TRLO1
100	75.19	20240624 16:07:54.798471 +0100s	XNYS	01078232004TRLO1
2	75.19	20240624 16:11:20.892776 +0100s	XNYS	01078234458TRLO1
98	75.19	20240624 16:11:26.772119 +0100s	XNYS	01078234483TRLO1
100	75.19	20240624 16:11:53.860627 +0100s	XNYS	01078234750TRLO1
100	75.18	20240624 14:41:37.285138 +0100s	XNYS	01078131711TRLO1
100	75.18	20240624 14:42:14.982301 +0100s	XNYS	01078132271TRLO1
100	75.18	20240624 14:42:32.668762 +0100s	XNYS	01078132729TRLO1
100	75.18	20240624 14:47:03.552468 +0100s	XNYS	01078139445TRLO1
100	75.18	20240624 16:06:30.540816 +0100s	XNYS	01078231299TRLO1
100	75.18	20240624 16:06:55.935986 +0100s	XNYS	01078231541TRLO1
100	75.18	20240624 16:08:09.223111 +0100s	XNYS	01078232195TRLO1
100	75.17	20240624 16:07:02.531940 +0100s	XNYS	01078231607TRLO1
100	75.17	20240624 16:07:32.240231 +0100s	XNYS	01078231806TRLO1
2475	75.17	20240624 16:07:32.543210 +0100s	XNYS	01078231812TRLO1
100	75.17	20240624 16:10:08.550892 +0100s	XNYS	01078233477TRLO1
100	75.17	20240624 16:11:54.908872 +0100s	XNYS	01078234754TRLO1
100	75.16	20240624 14:41:55.098653 +0100s	XNYS	01078131921TRLO1
100	75.16	20240624 14:43:08.708602 +0100s	XNYS	01078133277TRLO1
100	75.16	20240624 16:07:32.554629 +0100s	XNYS	01078231813TRLO1
100	75.16	20240624 16:12:03.848792 +0100s	XNYS	01078234872TRLO1
100	75.15	20240624 14:42:42.798066 +0100s	XNYS	01078132853TRLO1
100	75.15	20240624 14:49:34.411236 +0100s	XNYS	01078143472TRLO1
100	75.15	20240624 16:07:20.739830 +0100s	XNYS	01078231750TRLO1
225	75.15	20240624 16:07:22.944816 +0100s	XNYS	01078231767TRLO1
94	75.15	20240624 16:09:13.026594 +0100s	XNYS	01078232884TRLO1
100	75.14	20240624 14:43:24.558015 +0100s	XNYS	01078133478TRLO1
100	75.14	20240624 14:47:20.741658 +0100s	XNYS	01078140066TRLO1
6	75.14	20240624 16:09:15.227829 +0100s	XNYS	01078232909TRLO1
97	75.14	20240624 16:09:27.155004 +0100s	XNYS	01078233033TRLO1
100	75.13	20240624 14:41:58.466671 +0100s	XNYS	01078132004TRLO1
100	75.13	20240624 14:43:18.753358 +0100s	XNYS	01078133393TRLO1
100	75.13	20240624 14:43:27.549053 +0100s	XNYS	01078133520TRLO1
100	75.13	20240624 16:09:15.973021 +0100s	XNYS	01078232918TRLO1
3	75.13	20240624 16:09:20.715252 +0100s	XNYS	01078232951TRLO1
100	75.13	20240624 16:09:32.002331 +0100s	XNYS	01078233075TRLO1
100	75.13	20240624 16:18:21.219152 +0100s	XNYS	01078240498TRLO1
100	75.12	20240624 16:28:53.348296 +0100s	XNYS	01078249745TRLO1
100	75.11	20240624 14:43:10.654690 +0100s	XNYS	01078133315TRLO1
100	75.11	20240624 14:47:46.923589 +0100s	XNYS	01078140806TRLO1
100	75.11	20240624 16:12:44.419669 +0100s	XNYS	01078235282TRLO1
100	75.11	20240624 16:28:55.413026 +0100s	XNYS	01078249773TRLO1
100	75.11	20240624 16:29:19.268344 +0100s	XNYS	01078250372TRLO1
100	75.09	20240624 16:13:19.469118 +0100s	XNYS	01078235660TRLO1
100	75.09	20240624 16:23:48.629058 +0100s	XNYS	01078245318TRLO1
100	75.08	20240624 16:17:54.445507 +0100s	XNYS	01078240069TRLO1
96	75.08	20240624 16:20:02.539028 +0100s	XNYS	01078241771TRLO1
4	75.07	20240624 16:19:20.568542 +0100s	XNYS	01078241197TRLO1
100	75.07	20240624 16:20:14.650858 +0100s	XNYS	01078241983TRLO1
99	75.07	20240624 16:21:24.709047 +0100s	XNYS	01078243039TRLO1
3	75.07	20240624 16:22:21.605314 +0100s	XNYS	01078243887TRLO1
97	75.07	20240624 16:22:29.085224 +0100s	XNYS	01078243951TRLO1
100	75.07	20240624 16:30:01.228031 +0100s	XNYS	01078251492TRLO1
100	75.06	20240624 16:13:49.777971 +0100s	XNYS	01078235975TRLO1
100	75.06	20240624 16:20:17.846880 +0100s	XNYS	01078242022TRLO1
100	75.06	20240624 16:22:37.967054 +0100s	XNYS	01078244121TRLO1
100	75.05	20240624 16:15:21.288863 +0100s	XNYS	01078237448TRLO1
4	75.05	20240624 16:17:20.750512 +0100s	XNYS	01078239599TRLO1
96	75.05	20240624 16:17:24.194922 +0100s	XNYS	01078239638TRLO1
100	75.05	20240624 16:24:43.745813 +0100s	XNYS	01078246258TRLO1
100	75.04	20240624 16:15:00.389876 +0100s	XNYS	01078237231TRLO1
100	75.04	20240624 16:26:30.451000 +0100s	XNYS	01078247811TRLO1
99	75.04	20240624 16:30:41.920618 +0100s	XNYS	01078251947TRLO1
100	75.03	20240624 16:15:55.289976 +0100s	XNYS	01078237892TRLO1
100	75.03	20240624 16:22:54.832974 +0100s	XNYS	01078244418TRLO1
100	75.03	20240624 16:24:52.428626 +0100s	XNYS	01078246373TRLO1
100	75.03	20240624 16:26:41.192261 +0100s	XNYS	01078247920TRLO1
100	75.03	20240624 16:27:10.250582 +0100s	XNYS	01078248387TRLO1
100	75.02	20240624 16:16:23.158854 +0100s	XNYS	01078238643TRLO1
1	75.02	20240624 16:21:20.546217 +0100s	XNYS	01078242994TRLO1
100	75.01	20240624 14:43:54.716638 +0100s	XNYS	01078133841TRLO1
1	75.01	20240624 16:30:39.009629 +0100s	XNYS	01078251934TRLO1
100	75	20240624 14:44:15.085754 +0100s	XNYS	01078134304TRLO1
100	75	20240624 14:48:15.032013 +0100s	XNYS	01078141676TRLO1
100	75	20240624 16:27:24.089649 +0100s	XNYS	01078248621TRLO1
100	74.99	20240624 16:31:49.158113 +0100s	XNYS	01078252693TRLO1
100	74.99	20240624 16:32:16.190442 +0100s	XNYS	01078253247TRLO1
100	74.98	20240624 16:32:29.768294 +0100s	XNYS	01078253352TRLO1
100	74.96	20240624 14:44:55.477248 +0100s	XNYS	01078135304TRLO1
100	74.95	20240624 14:46:24.790546 +0100s	XNYS	01078138340TRLO1
100	74.95	20240624 16:34:02.098717 +0100s	XNYS	01078254397TRLO1
100	74.94	20240624 14:45:01.844839 +0100s	XNYS	01078135633TRLO1
100	74.94	20240624 14:45:55.306886 +0100s	XNYS	01078137382TRLO1
100	74.94	20240624 16:33:01.277304 +0100s	XNYS	01078253675TRLO1
100	74.88	20240624 14:45:28.631268 +0100s	XNYS	01078136479TRLO1
100	74.87	20240624 16:34:16.256880 +0100s	XNYS	01078254515TRLO1
100	74.76	20240624 18:05:15.968381 +0100s	XNYS	01078297211TRLO1
100	74.74	20240624 18:03:58.507428 +0100s	XNYS	01078296873TRLO1
100	74.73	20240624 16:37:38.974909 +0100s	XNYS	01078259462TRLO1
100	74.73	20240624 18:05:36.599357 +0100s	XNYS	01078297365TRLO1
2	74.73	20240624 18:06:21.297119 +0100s	XNYS	01078297676TRLO1
98	74.73	20240624 18:06:40.563054 +0100s	XNYS	01078297801TRLO1
100	74.72	20240624 16:39:41.448346 +0100s	XNYS	01078260620TRLO1
100	74.72	20240624 16:40:08.774174 +0100s	XNYS	01078260777TRLO1
1	74.72	20240624 18:07:22.185493 +0100s	XNYS	01078298070TRLO1
99	74.72	20240624 18:07:32.106175 +0100s	XNYS	01078298121TRLO1
100	74.71	20240624 16:38:11.484744 +0100s	XNYS	01078259892TRLO1
100	74.71	20240624 18:04:15.394556 +0100s	XNYS	01078296984TRLO1
100	74.68	20240624 16:34:47.110808 +0100s	XNYS	01078255642TRLO1
90	74.67	20240624 20:29:33.819064 +0100s	XNYS	01078351334TRLO1
100	74.66	20240624 16:36:13.599256 +0100s	XNYS	01078258892TRLO1
100	74.66	20240624 16:36:51.149720 +0100s	XNYS	01078259130TRLO1
100	74.66	20240624 16:40:56.353422 +0100s	XNYS	01078261108TRLO1
9	74.66	20240624 20:29:29.388384 +0100s	XNYS	01078351154TRLO1
50	74.65	20240624 16:35:46.533212 +0100s	XNYS	01078258732TRLO1
100	74.65	20240624 16:41:49.105479 +0100s	XNYS	01078262008TRLO1
100	74.65	20240624 18:08:03.539447 +0100s	XNYS	01078298250TRLO1
100	74.65	20240624 18:08:48.589138 +0100s	XNYS	01078298399TRLO1
98	74.65	20240624 18:10:17.357284 +0100s	XNYS	01078299047TRLO1
100	74.65	20240624 18:10:52.155806 +0100s	XNYS	01078299201TRLO1
100	74.65	20240624 20:09:35.140196 +0100s	XNYS	01078342128TRLO1
100	74.65	20240624 20:09:45.087841 +0100s	XNYS	01078342185TRLO1
1	74.65	20240624 20:29:13.124203 +0100s	XNYS	01078351005TRLO1
100	74.65	20240624 20:29:45.415128 +0100s	XNYS	01078351450TRLO1
100	74.64	20240624 20:29:52.036597 +0100s	XNYS	01078351562TRLO1
2	74.63	20240624 18:01:00.895209 +0100s	XNYS	01078296154TRLO1
98	74.63	20240624 18:01:06.837407 +0100s	XNYS	01078296167TRLO1
32	74.63	20240624 18:19:40.228878 +0100s	XNYS	01078302275TRLO1
139	74.63	20240624 18:21:49.113191 +0100s	XNYS	01078303207TRLO1
61	74.63	20240624 18:22:03.622419 +0100s	XNYS	01078303315TRLO1
100	74.63	20240624 20:03:09.922893 +0100s	XNYS	01078339959TRLO1
69	74.62	20240624 16:43:11.818966 +0100s	XNYS	01078262708TRLO1
100	74.62	20240624 18:11:44.573183 +0100s	XNYS	01078299469TRLO1
100	74.62	20240624 18:19:49.114046 +0100s	XNYS	01078302311TRLO1
82	74.62	20240624 18:27:19.267036 +0100s	XNYS	01078305367TRLO1
90	74.62	20240624 18:28:56.317429 +0100s	XNYS	01078305949TRLO1
21	74.62	20240624 20:05:12.963932 +0100s	XNYS	01078340588TRLO1
100	74.62	20240624 20:09:47.468875 +0100s	XNYS	01078342195TRLO1
1	74.62	20240624 20:10:24.221522 +0100s	XNYS	01078342352TRLO1
99	74.62	20240624 20:10:41.808038 +0100s	XNYS	01078342437TRLO1
100	74.62	20240624 20:11:49.167476 +0100s	XNYS	01078342763TRLO1
100	74.61	20240624 16:38:48.465185 +0100s	XNYS	01078260224TRLO1
100	74.61	20240624 18:18:21.895109 +0100s	XNYS	01078301829TRLO1
100	74.61	20240624 18:21:11.217668 +0100s	XNYS	01078303022TRLO1
100	74.61	20240624 18:22:44.166661 +0100s	XNYS	01078303519TRLO1
18	74.61	20240624 18:27:08.173000 +0100s	XNYS	01078305320TRLO1
10	74.61	20240624 18:28:57.067815 +0100s	XNYS	01078305951TRLO1
57	74.61	20240624 20:04:22.845958 +0100s	XNYS	01078340317TRLO1
43	74.61	20240624 20:04:29.120516 +0100s	XNYS	01078340357TRLO1
31	74.61	20240624 20:04:59.042734 +0100s	XNYS	01078340508TRLO1
71	74.61	20240624 20:05:49.671597 +0100s	XNYS	01078340738TRLO1
100	74.61	20240624 20:11:59.914415 +0100s	XNYS	01078342807TRLO1
80	74.61	20240624 20:28:36.548378 +0100s	XNYS	01078350435TRLO1
100	74.61	20240624 20:33:49.804703 +0100s	XNYS	01078353792TRLO1
1	74.6	20240624 18:02:18.928043 +0100s	XNYS	01078296419TRLO1
99	74.6	20240624 18:02:20.635190 +0100s	XNYS	01078296431TRLO1
2	74.6	20240624 18:10:02.568227 +0100s	XNYS	01078298989TRLO1
100	74.6	20240624 18:13:04.297076 +0100s	XNYS	01078299953TRLO1
68	74.6	20240624 18:19:00.292824 +0100s	XNYS	01078301981TRLO1
100	74.6	20240624 18:29:11.550643 +0100s	XNYS	01078306046TRLO1
52	74.6	20240624 19:51:49.819272 +0100s	XNYS	01078336099TRLO1
100	74.6	20240624 20:03:24.631219 +0100s	XNYS	01078340095TRLO1
100	74.6	20240624 20:04:36.712204 +0100s	XNYS	01078340402TRLO1
48	74.6	20240624 20:04:51.892796 +0100s	XNYS	01078340483TRLO1
100	74.6	20240624 20:07:44.192533 +0100s	XNYS	01078341469TRLO1
100	74.6	20240624 20:08:57.674697 +0100s	XNYS	01078341937TRLO1
100	74.6	20240624 20:11:19.164753 +0100s	XNYS	01078342604TRLO1
200	74.6	20240624 20:18:39.674932 +0100s	XNYS	01078345600TRLO1
100	74.6	20240624 20:23:35.869502 +0100s	XNYS	01078347672TRLO1
16	74.6	20240624 20:27:06.482288 +0100s	XNYS	01078349478TRLO1
20	74.6	20240624 20:28:06.587152 +0100s	XNYS	01078350115TRLO1
99	74.6	20240624 20:35:41.735114 +0100s	XNYS	01078354751TRLO1
66	74.59	20240624 18:29:55.205717 +0100s	XNYS	01078306271TRLO1
100	74.59	20240624 19:47:02.564169 +0100s	XNYS	01078333976TRLO1
75	74.59	20240624 19:59:26.882913 +0100s	XNYS	01078338530TRLO1
100	74.59	20240624 20:02:09.270572 +0100s	XNYS	01078339637TRLO1
29	74.59	20240624 20:05:23.599149 +0100s	XNYS	01078340627TRLO1
100	74.59	20240624 20:12:58.285012 +0100s	XNYS	01078343134TRLO1
100	74.59	20240624 20:13:09.185725 +0100s	XNYS	01078343195TRLO1
100	74.59	20240624 20:13:38.498582 +0100s	XNYS	01078343359TRLO1
100	74.59	20240624 20:14:09.425856 +0100s	XNYS	01078343558TRLO1
100	74.59	20240624 20:14:34.696212 +0100s	XNYS	01078343739TRLO1
100	74.59	20240624 20:16:07.835525 +0100s	XNYS	01078344363TRLO1
100	74.59	20240624 20:16:23.548691 +0100s	XNYS	01078344449TRLO1
100	74.59	20240624 20:24:00.049051 +0100s	XNYS	01078347855TRLO1
100	74.59	20240624 20:26:20.262092 +0100s	XNYS	01078349110TRLO1
84	74.59	20240624 20:26:39.437466 +0100s	XNYS	01078349254TRLO1
100	74.59	20240624 20:27:16.554533 +0100s	XNYS	01078349582TRLO1
100	74.59	20240624 20:34:25.134031 +0100s	XNYS	01078354041TRLO1
1	74.59	20240624 20:35:11.221545 +0100s	XNYS	01078354493TRLO1
100	74.59	20240624 20:36:08.293919 +0100s	XNYS	01078355011TRLO1
200	74.59	20240624 20:37:47.121224 +0100s	XNYS	01078356009TRLO1
50	74.58	20240624 16:35:28.192045 +0100s	XNYS	01078258385TRLO1
31	74.58	20240624 16:43:01.983680 +0100s	XNYS	01078262546TRLO1
100	74.58	20240624 18:15:50.772026 +0100s	XNYS	01078300816TRLO1
100	74.58	20240624 18:17:17.665279 +0100s	XNYS	01078301479TRLO1
100	74.58	20240624 18:27:27.479675 +0100s	XNYS	01078305439TRLO1
100	74.58	20240624 18:30:01.093762 +0100s	XNYS	01078306308TRLO1
100	74.58	20240624 19:47:20.513003 +0100s	XNYS	01078334067TRLO1
100	74.58	20240624 19:54:17.588856 +0100s	XNYS	01078336771TRLO1
1	74.58	20240624 19:54:46.172215 +0100s	XNYS	01078336868TRLO1
99	74.58	20240624 19:54:48.457903 +0100s	XNYS	01078336879TRLO1
100	74.58	20240624 20:00:01.087263 +0100s	XNYS	01078338760TRLO1
100	74.58	20240624 20:00:22.524985 +0100s	XNYS	01078338978TRLO1
100	74.58	20240624 20:01:19.047472 +0100s	XNYS	01078339356TRLO1
1	74.58	20240624 20:08:29.655591 +0100s	XNYS	01078341732TRLO1
99	74.58	20240624 20:08:39.997107 +0100s	XNYS	01078341792TRLO1
100	74.58	20240624 20:15:14.370549 +0100s	XNYS	01078343976TRLO1
100	74.58	20240624 20:18:42.206926 +0100s	XNYS	01078345617TRLO1
100	74.58	20240624 20:19:04.489822 +0100s	XNYS	01078345767TRLO1
100	74.58	20240624 20:23:05.214373 +0100s	XNYS	01078347458TRLO1
100	74.58	20240624 20:24:35.028077 +0100s	XNYS	01078348191TRLO1
100	74.58	20240624 20:25:48.549656 +0100s	XNYS	01078348857TRLO1
100	74.58	20240624 20:30:34.683723 +0100s	XNYS	01078352140TRLO1
100	74.57	20240624 18:00:13.824617 +0100s	XNYS	01078295670TRLO1
1	74.57	20240624 18:01:38.596942 +0100s	XNYS	01078296265TRLO1
99	74.57	20240624 18:01:42.395424 +0100s	XNYS	01078296286TRLO1
100	74.57	20240624 18:16:25.418924 +0100s	XNYS	01078301084TRLO1
24	74.57	20240624 18:29:19.059048 +0100s	XNYS	01078306094TRLO1
10	74.57	20240624 18:29:20.472244 +0100s	XNYS	01078306099TRLO1
100	74.57	20240624 18:30:24.416984 +0100s	XNYS	01078306373TRLO1
100	74.57	20240624 18:31:21.387929 +0100s	XNYS	01078306610TRLO1
100	74.57	20240624 19:51:59.645543 +0100s	XNYS	01078336129TRLO1
17	74.57	20240624 19:52:22.498281 +0100s	XNYS	01078336280TRLO1
83	74.57	20240624 19:52:33.831487 +0100s	XNYS	01078336317TRLO1
100	74.57	20240624 19:54:34.142126 +0100s	XNYS	01078336837TRLO1
100	74.57	20240624 19:55:18.796648 +0100s	XNYS	01078337043TRLO1
100	74.57	20240624 20:01:19.875720 +0100s	XNYS	01078339363TRLO1
100	74.57	20240624 20:20:23.208472 +0100s	XNYS	01078346244TRLO1
100	74.57	20240624 20:24:52.564930 +0100s	XNYS	01078348304TRLO1
100	74.57	20240624 20:33:03.991758 +0100s	XNYS	01078353458TRLO1
100	74.56	20240624 18:12:22.089537 +0100s	XNYS	01078299726TRLO1
100	74.56	20240624 18:13:58.519362 +0100s	XNYS	01078300290TRLO1
100	74.56	20240624 19:46:01.055560 +0100s	XNYS	01078333613TRLO1
25	74.56	20240624 19:47:51.800156 +0100s	XNYS	01078334258TRLO1
75	74.56	20240624 19:47:58.048889 +0100s	XNYS	01078334317TRLO1
28	74.56	20240624 19:51:06.213606 +0100s	XNYS	01078335810TRLO1
20	74.56	20240624 19:51:23.053091 +0100s	XNYS	01078335917TRLO1
100	74.56	20240624 19:52:42.976121 +0100s	XNYS	01078336370TRLO1
25	74.56	20240624 19:59:08.035477 +0100s	XNYS	01078338437TRLO1
100	74.56	20240624 20:00:02.229371 +0100s	XNYS	01078338771TRLO1
100	74.56	20240624 20:05:57.251962 +0100s	XNYS	01078340780TRLO1
100	74.56	20240624 20:19:14.310342 +0100s	XNYS	01078345817TRLO1
62	74.56	20240624 20:21:49.758438 +0100s	XNYS	01078346848TRLO1
138	74.56	20240624 20:22:23.369386 +0100s	XNYS	01078347133TRLO1
100	74.56	20240624 20:25:21.333579 +0100s	XNYS	01078348603TRLO1
100	74.56	20240624 20:32:04.749948 +0100s	XNYS	01078352862TRLO1
100	74.55	20240624 16:42:24.070440 +0100s	XNYS	01078262207TRLO1
100	74.55	20240624 18:23:19.897204 +0100s	XNYS	01078303784TRLO1
100	74.55	20240624 18:26:12.146464 +0100s	XNYS	01078304974TRLO1
1	74.55	20240624 19:48:39.369295 +0100s	XNYS	01078334703TRLO1
99	74.55	20240624 19:48:47.540600 +0100s	XNYS	01078334747TRLO1
49	74.55	20240624 19:49:17.140938 +0100s	XNYS	01078335150TRLO1
100	74.55	20240624 19:57:53.471767 +0100s	XNYS	01078338076TRLO1
100	74.55	20240624 20:20:27.530456 +0100s	XNYS	01078346287TRLO1
100	74.55	20240624 20:21:21.723388 +0100s	XNYS	01078346637TRLO1
100	74.55	20240624 20:22:26.172153 +0100s	XNYS	01078347146TRLO1
100	74.55	20240624 20:32:09.079302 +0100s	XNYS	01078352916TRLO1
100	74.54	20240624 18:14:41.301996 +0100s	XNYS	01078300464TRLO1
100	74.54	20240624 18:32:00.015372 +0100s	XNYS	01078306723TRLO1
100	74.54	20240624 19:41:16.524609 +0100s	XNYS	01078331868TRLO1
100	74.54	20240624 19:55:56.195972 +0100s	XNYS	01078337315TRLO1
100	74.54	20240624 20:22:30.490674 +0100s	XNYS	01078347188TRLO1
100	74.53	20240624 16:43:39.847856 +0100s	XNYS	01078263059TRLO1
1	74.53	20240624 16:44:37.214744 +0100s	XNYS	01078263471TRLO1
99	74.53	20240624 16:44:45.753507 +0100s	XNYS	01078263563TRLO1
100	74.53	20240624 16:59:27.620115 +0100s	XNYS	01078269987TRLO1
200	74.53	20240624 17:24:17.061136 +0100s	XNYS	01078281886TRLO1
100	74.53	20240624 18:39:37.061781 +0100s	XNYS	01078308998TRLO1
100	74.53	20240624 19:43:23.088672 +0100s	XNYS	01078332578TRLO1
100	74.53	20240624 19:56:39.046339 +0100s	XNYS	01078337592TRLO1
100	74.52	20240624 16:59:35.307998 +0100s	XNYS	01078271158TRLO1
8	74.52	20240624 17:18:21.848724 +0100s	XNYS	01078279805TRLO1
114	74.52	20240624 17:18:46.615986 +0100s	XNYS	01078279932TRLO1
100	74.52	20240624 17:22:07.562342 +0100s	XNYS	01078281136TRLO1
100	74.52	20240624 17:24:21.793737 +0100s	XNYS	01078281903TRLO1
100	74.52	20240624 17:57:37.191543 +0100s	XNYS	01078294641TRLO1
100	74.52	20240624 18:24:13.020434 +0100s	XNYS	01078304077TRLO1
1	74.52	20240624 18:33:22.413553 +0100s	XNYS	01078307255TRLO1
99	74.52	20240624 18:33:38.941557 +0100s	XNYS	01078307351TRLO1
100	74.52	20240624 18:33:51.197183 +0100s	XNYS	01078307404TRLO1
100	74.52	20240624 18:40:28.868086 +0100s	XNYS	01078309248TRLO1
100	74.52	20240624 19:41:54.457502 +0100s	XNYS	01078332105TRLO1
4	74.52	20240624 19:42:22.532872 +0100s	XNYS	01078332230TRLO1
96	74.52	20240624 19:42:34.242958 +0100s	XNYS	01078332267TRLO1
100	74.52	20240624 19:42:40.367835 +0100s	XNYS	01078332310TRLO1
100	74.52	20240624 19:43:45.742668 +0100s	XNYS	01078332718TRLO1
100	74.52	20240624 19:45:18.168846 +0100s	XNYS	01078333279TRLO1
1	74.52	20240624 19:50:07.374757 +0100s	XNYS	01078335473TRLO1
99	74.52	20240624 19:50:09.656261 +0100s	XNYS	01078335484TRLO1
50	74.51	20240624 16:45:32.879005 +0100s	XNYS	01078263983TRLO1
50	74.51	20240624 16:45:37.045159 +0100s	XNYS	01078263999TRLO1
78	74.51	20240624 17:17:58.866656 +0100s	XNYS	01078279710TRLO1
100	74.51	20240624 17:48:13.997355 +0100s	XNYS	01078291835TRLO1
81	74.51	20240624 17:57:18.058506 +0100s	XNYS	01078294565TRLO1
24	74.51	20240624 17:57:52.090181 +0100s	XNYS	01078294693TRLO1
76	74.51	20240624 17:58:08.088307 +0100s	XNYS	01078294797TRLO1
51	74.51	20240624 19:50:01.102865 +0100s	XNYS	01078335406TRLO1
100	74.51	20240624 20:40:58.861346 +0100s	XNYS	01078358002TRLO1
279	74.51	20240624 20:41:00.743987 +0100s	XNYS	01078358111TRLO1
179	74.51	20240624 20:41:09.584524 +0100s	XNYS	01078358218TRLO1
91	74.51	20240624 20:41:31.520964 +0100s	XNYS	01078358447TRLO1
4	74.51	20240624 20:42:31.733939 +0100s	XNYS	01078359346TRLO1
98	74.5	20240624 16:58:54.983756 +0100s	XNYS	01078269200TRLO1
100	74.5	20240624 17:18:50.876563 +0100s	XNYS	01078279965TRLO1
1	74.5	20240624 17:20:00.206720 +0100s	XNYS	01078280351TRLO1
88	74.5	20240624 17:20:03.519865 +0100s	XNYS	01078280364TRLO1
97	74.5	20240624 17:47:12.247233 +0100s	XNYS	01078291636TRLO1
100	74.5	20240624 17:59:19.138506 +0100s	XNYS	01078295347TRLO1
100	74.5	20240624 18:39:07.270996 +0100s	XNYS	01078308923TRLO1
100	74.5	20240624 19:43:55.258820 +0100s	XNYS	01078332773TRLO1
100	74.5	20240624 19:44:44.533603 +0100s	XNYS	01078333107TRLO1
100	74.5	20240624 19:57:38.489690 +0100s	XNYS	01078337947TRLO1
100	74.49	20240624 17:00:19.177178 +0100s	XNYS	01078271382TRLO1
100	74.49	20240624 17:32:59.897127 +0100s	XNYS	01078286076TRLO1
14	74.49	20240624 17:57:09.048550 +0100s	XNYS	01078294528TRLO1
100	74.49	20240624 17:58:19.718412 +0100s	XNYS	01078294913TRLO1
100	74.49	20240624 18:38:07.855296 +0100s	XNYS	01078308696TRLO1
100	74.49	20240624 18:41:21.861970 +0100s	XNYS	01078309479TRLO1
100	74.49	20240624 18:42:01.238976 +0100s	XNYS	01078309573TRLO1
100	74.48	20240624 17:10:50.216478 +0100s	XNYS	01078276342TRLO1
99	74.48	20240624 17:17:21.168672 +0100s	XNYS	01078279472TRLO1
11	74.48	20240624 17:19:21.246102 +0100s	XNYS	01078280121TRLO1
100	74.48	20240624 17:20:08.677087 +0100s	XNYS	01078280388TRLO1
100	74.48	20240624 17:25:27.374067 +0100s	XNYS	01078282183TRLO1
100	74.48	20240624 17:26:19.742771 +0100s	XNYS	01078282477TRLO1
100	74.48	20240624 17:27:36.955014 +0100s	XNYS	01078283127TRLO1
100	74.48	20240624 17:31:21.653437 +0100s	XNYS	01078285191TRLO1
100	74.48	20240624 17:32:21.721070 +0100s	XNYS	01078285791TRLO1
100	74.48	20240624 18:34:46.965404 +0100s	XNYS	01078307714TRLO1
10	74.48	20240624 18:49:47.824024 +0100s	XNYS	01078311572TRLO1
100	74.47	20240624 16:49:40.421920 +0100s	XNYS	01078266152TRLO1
100	74.47	20240624 17:15:03.276452 +0100s	XNYS	01078278570TRLO1
100	74.47	20240624 17:28:21.729842 +0100s	XNYS	01078283531TRLO1
100	74.47	20240624 17:33:18.459284 +0100s	XNYS	01078286198TRLO1
116	74.47	20240624 17:41:39.689858 +0100s	XNYS	01078289923TRLO1
100	74.47	20240624 17:45:52.381767 +0100s	XNYS	01078291198TRLO1
3	74.47	20240624 17:46:22.534830 +0100s	XNYS	01078291434TRLO1
100	74.47	20240624 17:47:34.720053 +0100s	XNYS	01078291742TRLO1
83	74.47	20240624 17:49:00.648992 +0100s	XNYS	01078292024TRLO1
17	74.47	20240624 17:49:09.516585 +0100s	XNYS	01078292039TRLO1
100	74.47	20240624 17:49:19.671200 +0100s	XNYS	01078292058TRLO1
100	74.47	20240624 18:36:32.215185 +0100s	XNYS	01078308143TRLO1
100	74.47	20240624 18:49:00.606119 +0100s	XNYS	01078311391TRLO1
100	74.46	20240624 17:01:12.464874 +0100s	XNYS	01078271650TRLO1
67	74.46	20240624 17:08:40.927710 +0100s	XNYS	01078275297TRLO1
100	74.46	20240624 17:09:17.230034 +0100s	XNYS	01078275642TRLO1
1	74.46	20240624 17:20:42.609240 +0100s	XNYS	01078280566TRLO1
99	74.46	20240624 17:21:28.758750 +0100s	XNYS	01078280844TRLO1
100	74.46	20240624 17:34:21.158852 +0100s	XNYS	01078286835TRLO1
100	74.46	20240624 17:44:11.632647 +0100s	XNYS	01078290760TRLO1
93	74.46	20240624 18:48:03.173257 +0100s	XNYS	01078311158TRLO1
100	74.45	20240624 16:45:51.488334 +0100s	XNYS	01078264099TRLO1
99	74.45	20240624 16:57:44.684725 +0100s	XNYS	01078268924TRLO1
2	74.45	20240624 16:58:21.595403 +0100s	XNYS	01078269046TRLO1
98	74.45	20240624 17:04:10.895555 +0100s	XNYS	01078272607TRLO1
29	74.45	20240624 17:09:20.726577 +0100s	XNYS	01078275665TRLO1
3	74.45	20240624 17:09:42.786043 +0100s	XNYS	01078275815TRLO1
68	74.45	20240624 17:09:53.194504 +0100s	XNYS	01078275885TRLO1
1	74.45	20240624 17:16:39.314608 +0100s	XNYS	01078279137TRLO1
100	74.45	20240624 17:21:56.115186 +0100s	XNYS	01078280995TRLO1
100	74.45	20240624 17:26:47.118854 +0100s	XNYS	01078282663TRLO1
100	74.45	20240624 17:33:45.074823 +0100s	XNYS	01078286424TRLO1
100	74.45	20240624 17:35:30.058773 +0100s	XNYS	01078287705TRLO1
100	74.45	20240624 17:41:41.338469 +0100s	XNYS	01078289947TRLO1
8	74.45	20240624 18:44:22.345050 +0100s	XNYS	01078310286TRLO1
92	74.45	20240624 18:44:27.822495 +0100s	XNYS	01078310346TRLO1
100	74.45	20240624 18:49:16.487098 +0100s	XNYS	01078311466TRLO1
90	74.45	20240624 18:49:44.573566 +0100s	XNYS	01078311560TRLO1
100	74.44	20240624 17:04:32.470399 +0100s	XNYS	01078272768TRLO1
100	74.44	20240624 17:05:32.370100 +0100s	XNYS	01078273168TRLO1
100	74.44	20240624 17:06:02.212963 +0100s	XNYS	01078273369TRLO1
33	74.44	20240624 17:08:21.931843 +0100s	XNYS	01078275043TRLO1
100	74.44	20240624 17:08:58.131845 +0100s	XNYS	01078275496TRLO1
100	74.44	20240624 17:10:21.455518 +0100s	XNYS	01078276062TRLO1
100	74.44	20240624 17:14:55.677301 +0100s	XNYS	01078278450TRLO1
100	74.44	20240624 17:29:09.956943 +0100s	XNYS	01078283964TRLO1
100	74.44	20240624 17:43:16.847051 +0100s	XNYS	01078290482TRLO1
100	74.44	20240624 17:51:07.624829 +0100s	XNYS	01078292459TRLO1
1	74.44	20240624 17:56:36.033632 +0100s	XNYS	01078294355TRLO1
100	74.44	20240624 18:35:17.467049 +0100s	XNYS	01078307857TRLO1
46	74.44	20240624 18:37:53.380463 +0100s	XNYS	01078308588TRLO1
100	74.44	20240624 18:50:28.116355 +0100s	XNYS	01078311777TRLO1
100	74.43	20240624 16:56:48.115515 +0100s	XNYS	01078268682TRLO1
1	74.43	20240624 16:57:20.866052 +0100s	XNYS	01078268848TRLO1
51	74.43	20240624 17:06:02.578815 +0100s	XNYS	01078273375TRLO1
29	74.43	20240624 17:06:21.681149 +0100s	XNYS	01078273524TRLO1
20	74.43	20240624 17:06:51.207483 +0100s	XNYS	01078273797TRLO1
100	74.43	20240624 17:07:19.484402 +0100s	XNYS	01078274198TRLO1
100	74.43	20240624 17:11:47.188504 +0100s	XNYS	01078277069TRLO1
100	74.43	20240624 17:13:04.046018 +0100s	XNYS	01078277687TRLO1
100	74.43	20240624 17:15:34.208285 +0100s	XNYS	01078278696TRLO1
100	74.43	20240624 17:41:47.545106 +0100s	XNYS	01078290022TRLO1
54	74.43	20240624 18:37:27.775486 +0100s	XNYS	01078308490TRLO1
100	74.43	20240624 18:43:16.950496 +0100s	XNYS	01078309990TRLO1
99	74.43	20240624 18:43:36.557424 +0100s	XNYS	01078310065TRLO1
1	74.43	20240624 18:43:46.276924 +0100s	XNYS	01078310084TRLO1
100	74.43	20240624 18:45:00.141476 +0100s	XNYS	01078310452TRLO1
100	74.43	20240624 18:48:30.179796 +0100s	XNYS	01078311282TRLO1
100	74.43	20240624 19:12:47.739230 +0100s	XNYS	01078319305TRLO1
100	74.43	20240624 19:13:07.749972 +0100s	XNYS	01078319373TRLO1
5	74.43	20240624 19:38:22.483428 +0100s	XNYS	01078330882TRLO1
1	74.42	20240624 16:47:20.816261 +0100s	XNYS	01078264633TRLO1
98	74.42	20240624 16:47:24.994007 +0100s	XNYS	01078264654TRLO1
100	74.42	20240624 16:48:02.594906 +0100s	XNYS	01078264811TRLO1
100	74.42	20240624 16:49:14.965286 +0100s	XNYS	01078265942TRLO1
100	74.42	20240624 16:56:53.190743 +0100s	XNYS	01078268691TRLO1
100	74.42	20240624 17:05:35.083863 +0100s	XNYS	01078273188TRLO1
100	74.42	20240624 17:12:25.302768 +0100s	XNYS	01078277314TRLO1
100	74.42	20240624 17:51:42.663815 +0100s	XNYS	01078292639TRLO1
4	74.42	20240624 17:56:21.681532 +0100s	XNYS	01078294275TRLO1
100	74.42	20240624 18:35:49.862134 +0100s	XNYS	01078308015TRLO1
100	74.42	20240624 18:46:24.946826 +0100s	XNYS	01078310775TRLO1
7	74.42	20240624 18:47:22.458114 +0100s	XNYS	01078310979TRLO1
100	74.42	20240624 19:39:19.276178 +0100s	XNYS	01078331186TRLO1
100	74.41	20240624 16:55:01.128222 +0100s	XNYS	01078268096TRLO1
200	74.41	20240624 16:55:34.156993 +0100s	XNYS	01078268271TRLO1
2	74.41	20240624 17:02:21.737060 +0100s	XNYS	01078272024TRLO1
100	74.41	20240624 17:35:41.270402 +0100s	XNYS	01078287827TRLO1
100	74.41	20240624 17:44:31.067661 +0100s	XNYS	01078290847TRLO1
100	74.41	20240624 17:52:07.884360 +0100s	XNYS	01078292739TRLO1
100	74.41	20240624 17:55:20.345180 +0100s	XNYS	01078293969TRLO1
100	74.41	20240624 19:36:42.054109 +0100s	XNYS	01078329968TRLO1
100	74.41	20240624 19:38:40.178017 +0100s	XNYS	01078331006TRLO1
1	74.4	20240624 16:47:16.274885 +0100s	XNYS	01078264610TRLO1
100	74.4	20240624 16:53:55.779224 +0100s	XNYS	01078267758TRLO1
100	74.4	20240624 18:56:05.213236 +0100s	XNYS	01078313532TRLO1
100	74.4	20240624 18:56:36.343009 +0100s	XNYS	01078313759TRLO1
100	74.39	20240624 17:53:45.250811 +0100s	XNYS	01078293323TRLO1
100	74.39	20240624 19:04:12.130412 +0100s	XNYS	01078316136TRLO1
100	74.39	20240624 19:05:41.149718 +0100s	XNYS	01078316518TRLO1
100	74.39	20240624 19:14:02.912839 +0100s	XNYS	01078319765TRLO1
100	74.38	20240624 16:46:36.575000 +0100s	XNYS	01078264340TRLO1
100	74.38	20240624 16:50:06.532922 +0100s	XNYS	01078266285TRLO1
100	74.38	20240624 17:29:45.442674 +0100s	XNYS	01078284391TRLO1
98	74.38	20240624 17:36:32.586826 +0100s	XNYS	01078288178TRLO1
4	74.38	20240624 17:40:21.752756 +0100s	XNYS	01078289497TRLO1
100	74.38	20240624 17:42:07.969881 +0100s	XNYS	01078290226TRLO1
100	74.38	20240624 17:52:38.931325 +0100s	XNYS	01078292917TRLO1
100	74.38	20240624 18:51:28.804533 +0100s	XNYS	01078312129TRLO1
100	74.38	20240624 18:57:19.793625 +0100s	XNYS	01078313985TRLO1
100	74.38	20240624 18:58:15.706437 +0100s	XNYS	01078314280TRLO1
100	74.38	20240624 19:04:14.219450 +0100s	XNYS	01078316139TRLO1
100	74.38	20240624 19:05:16.676199 +0100s	XNYS	01078316396TRLO1
100	74.38	20240624 19:06:11.315296 +0100s	XNYS	01078316662TRLO1
100	74.38	20240624 19:06:52.874433 +0100s	XNYS	01078317053TRLO1
95	74.38	20240624 19:37:54.948158 +0100s	XNYS	01078330400TRLO1
100	74.37	20240624 17:54:20.790948 +0100s	XNYS	01078293543TRLO1
100	74.37	20240624 18:51:57.431257 +0100s	XNYS	01078312299TRLO1
100	74.37	20240624 18:54:48.936833 +0100s	XNYS	01078313153TRLO1
32	74.37	20240624 18:59:40.442256 +0100s	XNYS	01078314633TRLO1
68	74.37	20240624 18:59:46.616310 +0100s	XNYS	01078314673TRLO1
100	74.37	20240624 19:00:51.887196 +0100s	XNYS	01078315009TRLO1
100	74.37	20240624 19:19:15.459872 +0100s	XNYS	01078321779TRLO1
100	74.37	20240624 19:37:05.599023 +0100s	XNYS	01078330116TRLO1
2	74.36	20240624 17:36:43.130757 +0100s	XNYS	01078288266TRLO1
100	74.36	20240624 18:53:52.232262 +0100s	XNYS	01078312887TRLO1
100	74.36	20240624 18:58:15.823035 +0100s	XNYS	01078314285TRLO1
1	74.36	20240624 18:59:48.067391 +0100s	XNYS	01078314677TRLO1
100	74.36	20240624 19:01:48.876848 +0100s	XNYS	01078315247TRLO1
100	74.36	20240624 19:09:38.670046 +0100s	XNYS	01078318261TRLO1
100	74.35	20240624 16:51:35.918733 +0100s	XNYS	01078266907TRLO1
99	74.35	20240624 19:00:18.630567 +0100s	XNYS	01078314863TRLO1
52	74.35	20240624 19:03:03.979213 +0100s	XNYS	01078315698TRLO1
100	74.35	20240624 19:07:42.751455 +0100s	XNYS	01078317283TRLO1
100	74.35	20240624 19:10:22.033543 +0100s	XNYS	01078318529TRLO1
9	74.35	20240624 19:22:09.093437 +0100s	XNYS	01078323060TRLO1
91	74.35	20240624 19:22:17.895408 +0100s	XNYS	01078323139TRLO1
5	74.35	20240624 19:22:20.798852 +0100s	XNYS	01078323155TRLO1
6	74.35	20240624 19:22:21.900728 +0100s	XNYS	01078323164TRLO1
89	74.35	20240624 19:22:23.067311 +0100s	XNYS	01078323169TRLO1
100	74.34	20240624 16:50:46.744499 +0100s	XNYS	01078266539TRLO1
100	74.34	20240624 16:52:16.239620 +0100s	XNYS	01078267156TRLO1
100	74.34	20240624 17:37:54.441870 +0100s	XNYS	01078288718TRLO1
100	74.34	20240624 18:53:16.243975 +0100s	XNYS	01078312741TRLO1
100	74.34	20240624 19:00:22.798425 +0100s	XNYS	01078314897TRLO1
48	74.34	20240624 19:02:50.628713 +0100s	XNYS	01078315634TRLO1
100	74.34	20240624 19:08:30.957887 +0100s	XNYS	01078317689TRLO1
33	74.34	20240624 19:08:56.509023 +0100s	XNYS	01078317880TRLO1
67	74.34	20240624 19:08:56.523863 +0100s	XNYS	01078317881TRLO1
100	74.34	20240624 19:21:02.299083 +0100s	XNYS	01078322393TRLO1
100	74.33	20240624 17:38:50.197558 +0100s	XNYS	01078289014TRLO1
100	74.33	20240624 19:15:01.184063 +0100s	XNYS	01078320107TRLO1
100	74.33	20240624 19:17:46.135286 +0100s	XNYS	01078321041TRLO1
100	74.33	20240624 19:36:08.999859 +0100s	XNYS	01078329657TRLO1
100	74.32	20240624 19:11:15.544771 +0100s	XNYS	01078318797TRLO1
100	74.32	20240624 19:11:47.479226 +0100s	XNYS	01078318967TRLO1
100	74.32	20240624 19:16:10.276322 +0100s	XNYS	01078320576TRLO1
100	74.32	20240624 19:16:43.938112 +0100s	XNYS	01078320770TRLO1
78	74.32	20240624 19:35:49.106729 +0100s	XNYS	01078329539TRLO1
9	74.31	20240624 19:19:22.193228 +0100s	XNYS	01078321841TRLO1
91	74.31	20240624 19:19:27.415654 +0100s	XNYS	01078321854TRLO1
5	74.31	20240624 19:23:22.815968 +0100s	XNYS	01078323634TRLO1
95	74.31	20240624 19:23:26.828451 +0100s	XNYS	01078323666TRLO1
100	74.31	20240624 19:24:32.131110 +0100s	XNYS	01078324237TRLO1
100	74.3	20240624 19:02:08.338554 +0100s	XNYS	01078315355TRLO1
100	74.3	20240624 19:20:01.834001 +0100s	XNYS	01078321999TRLO1
100	74.3	20240624 19:23:32.037686 +0100s	XNYS	01078323713TRLO1
100	74.3	20240624 19:27:38.575212 +0100s	XNYS	01078325741TRLO1
100	74.29	20240624 19:15:15.592602 +0100s	XNYS	01078320255TRLO1
100	74.29	20240624 19:18:05.692335 +0100s	XNYS	01078321202TRLO1
100	74.29	20240624 19:24:57.307730 +0100s	XNYS	01078324567TRLO1
100	74.29	20240624 19:32:48.508006 +0100s	XNYS	01078328490TRLO1
100	74.29	20240624 19:33:40.400140 +0100s	XNYS	01078328767TRLO1
80	74.28	20240624 17:38:53.691689 +0100s	XNYS	01078289033TRLO1
100	74.28	20240624 19:27:50.874459 +0100s	XNYS	01078325825TRLO1
75	74.27	20240624 19:29:55.033336 +0100s	XNYS	01078327175TRLO1
100	74.27	20240624 19:34:13.919602 +0100s	XNYS	01078328961TRLO1
100	74.27	20240624 19:34:49.099843 +0100s	XNYS	01078329164TRLO1
100	74.26	20240624 19:29:12.087386 +0100s	XNYS	01078326735TRLO1
100	74.26	20240624 19:29:50.865328 +0100s	XNYS	01078327150TRLO1
25	74.26	20240624 19:30:20.360349 +0100s	XNYS	01078327392TRLO1
100	74.26	20240624 19:31:03.003519 +0100s	XNYS	01078327633TRLO1
22	74.26	20240624 19:35:15.385127 +0100s	XNYS	01078329286TRLO1
100	74.25	20240624 19:25:41.804329 +0100s	XNYS	01078324905TRLO1
100	74.25	20240624 19:30:43.706958 +0100s	XNYS	01078327508TRLO1
100	74.25	20240624 19:32:19.223134 +0100s	XNYS	01078328292TRLO1
100	74.23	20240624 19:26:27.849537 +0100s	XNYS	01078325154TRLO1

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

POSQKPBDFBKKAAB

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