Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

9th Jul 2024 09:30

 

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 8th July, 2024, it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker HSBC Securities (USA) Inc.. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

63,951

$74.4309

$74.88

$74.02

See attached schedule

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 683,643,041 ordinary shares in issue (excluding treasury shares). CRH will also 41,144,948 of its ordinary shares in treasury, which represents 5.677% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom (“UK”) (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK’s Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 8th July, 2024 by HSBC Securities (USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:

CRH plc

LEI

549300MIDJNNTH068E74

ISIN:

IE0001827041

US Broker name:

HSBC Securities (USA) Inc.

US Broker code (CRD#):

19585

Time Zone:

EST

Currency

USD

Date of Transactions:

8th July 2024

Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

See attached schedule

USD

$74.4309

63,951

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

74.88

20240708 14:34:47.907480 +0100s

XNYS

01081695835TRLO1

10

74.87

20240708 14:34:56.446982 +0100s

XNYS

01081695959TRLO1

90

74.87

20240708 14:34:57.884943 +0100s

XNYS

01081695961TRLO1

100

74.86

20240708 14:34:19.747029 +0100s

XNYS

01081695252TRLO1

100

74.85

20240708 14:34:33.331460 +0100s

XNYS

01081695515TRLO1

100

74.8

20240708 14:35:14.987394 +0100s

XNYS

01081696472TRLO1

100

74.8

20240708 14:36:48.517893 +0100s

XNYS

01081698372TRLO1

100

74.8

20240708 14:37:06.547756 +0100s

XNYS

01081698795TRLO1

100

74.78

20240708 14:35:18.574391 +0100s

XNYS

01081696580TRLO1

100

74.78

20240708 14:36:35.135147 +0100s

XNYS

01081698175TRLO1

100

74.78

20240708 14:37:01.110343 +0100s

XNYS

01081698577TRLO1

100

74.77

20240708 14:35:22.334431 +0100s

XNYS

01081696646TRLO1

100

74.77

20240708 14:37:10.159130 +0100s

XNYS

01081698897TRLO1

65

74.76

20240708 14:33:15.055875 +0100s

XNYS

01081694025TRLO1

35

74.76

20240708 14:33:20.174656 +0100s

XNYS

01081694268TRLO1

100

74.75

20240708 14:35:56.815795 +0100s

XNYS

01081697474TRLO1

100

74.74

20240708 14:35:24.085384 +0100s

XNYS

01081696664TRLO1

100

74.74

20240708 14:36:02.454538 +0100s

XNYS

01081697625TRLO1

80

74.73

20240708 16:29:04.014073 +0100s

XNYS

01081815725TRLO1

100

74.72

20240708 14:35:57.274335 +0100s

XNYS

01081697543TRLO1

100

74.72

20240708 14:38:13.808581 +0100s

XNYS

01081699899TRLO1

79

74.71

20240708 14:37:55.772335 +0100s

XNYS

01081699590TRLO1

20

74.71

20240708 16:29:05.356361 +0100s

XNYS

01081815735TRLO1

100

74.71

20240708 16:29:30.716339 +0100s

XNYS

01081816144TRLO1

100

74.7

20240708 14:32:51.451591 +0100s

XNYS

01081693324TRLO1

21

74.7

20240708 14:37:57.389925 +0100s

XNYS

01081699649TRLO1

100

74.7

20240708 14:38:08.380104 +0100s

XNYS

01081699851TRLO1

60

74.7

20240708 15:09:48.546524 +0100s

XNYS

01081732392TRLO1

15

74.69

20240708 16:28:18.677530 +0100s

XNYS

01081815030TRLO1

100

74.69

20240708 16:29:32.945181 +0100s

XNYS

01081816200TRLO1

100

74.68

20240708 14:37:11.289407 +0100s

XNYS

01081698911TRLO1

40

74.68

20240708 15:09:17.749871 +0100s

XNYS

01081731761TRLO1

100

74.68

20240708 15:13:13.314681 +0100s

XNYS

01081735306TRLO1

100

74.68

20240708 16:29:38.881297 +0100s

XNYS

01081816297TRLO1

100

74.68

20240708 17:51:42.627448 +0100s

XNYS

01081865082TRLO1

100

74.68

20240708 17:51:48.827524 +0100s

XNYS

01081865111TRLO1

100

74.68

20240708 17:53:04.526165 +0100s

XNYS

01081865544TRLO1

15

74.67

20240708 14:37:15.154229 +0100s

XNYS

01081698956TRLO1

100

74.67

20240708 14:41:30.868990 +0100s

XNYS

01081703439TRLO1

100

74.67

20240708 15:10:51.112409 +0100s

XNYS

01081733410TRLO1

100

74.67

20240708 15:13:20.774890 +0100s

XNYS

01081735448TRLO1

100

74.67

20240708 16:25:43.148337 +0100s

XNYS

01081812303TRLO1

3

74.67

20240708 16:27:10.863386 +0100s

XNYS

01081813849TRLO1

90

74.67

20240708 17:49:13.315822 +0100s

XNYS

01081864251TRLO1

100

74.67

20240708 17:49:59.706729 +0100s

XNYS

01081864524TRLO1

36

74.67

20240708 17:50:44.530826 +0100s

XNYS

01081864744TRLO1

64

74.67

20240708 17:51:14.924995 +0100s

XNYS

01081864935TRLO1

100

74.67

20240708 17:53:40.719975 +0100s

XNYS

01081865733TRLO1

100

74.66

20240708 14:31:05.113913 +0100s

XNYS

01081689677TRLO1

100

74.66

20240708 14:32:32.396225 +0100s

XNYS

01081692934TRLO1

85

74.66

20240708 14:37:18.196682 +0100s

XNYS

01081698993TRLO1

100

74.66

20240708 14:38:50.202440 +0100s

XNYS

01081701176TRLO1

100

74.66

20240708 14:39:57.326118 +0100s

XNYS

01081702064TRLO1

66

74.66

20240708 14:40:51.092969 +0100s

XNYS

01081702889TRLO1

100

74.66

20240708 14:41:03.173487 +0100s

XNYS

01081702993TRLO1

100

74.66

20240708 14:41:38.356368 +0100s

XNYS

01081703563TRLO1

100

74.66

20240708 15:09:54.593339 +0100s

XNYS

01081732460TRLO1

100

74.66

20240708 15:10:51.431830 +0100s

XNYS

01081733414TRLO1

100

74.66

20240708 15:11:12.188223 +0100s

XNYS

01081733701TRLO1

100

74.66

20240708 15:12:32.658646 +0100s

XNYS

01081734623TRLO1

100

74.66

20240708 15:13:22.154176 +0100s

XNYS

01081735472TRLO1

100

74.66

20240708 16:26:11.729234 +0100s

XNYS

01081812820TRLO1

10

74.66

20240708 17:48:13.276573 +0100s

XNYS

01081863874TRLO1

100

74.66

20240708 17:50:14.012754 +0100s

XNYS

01081864606TRLO1

100

74.65

20240708 14:40:25.277889 +0100s

XNYS

01081702532TRLO1

34

74.65

20240708 14:40:44.521154 +0100s

XNYS

01081702775TRLO1

100

74.65

20240708 14:41:11.473389 +0100s

XNYS

01081703173TRLO1

33

74.65

20240708 14:41:54.256164 +0100s

XNYS

01081703765TRLO1

100

74.65

20240708 15:09:59.704504 +0100s

XNYS

01081732516TRLO1

100

74.65

20240708 15:10:01.101331 +0100s

XNYS

01081732576TRLO1

100

74.65

20240708 15:10:07.805455 +0100s

XNYS

01081732778TRLO1

100

74.65

20240708 15:10:33.626741 +0100s

XNYS

01081733183TRLO1

100

74.65

20240708 15:12:39.456292 +0100s

XNYS

01081734691TRLO1

100

74.65

20240708 15:13:48.282674 +0100s

XNYS

01081736043TRLO1

100

74.65

20240708 16:26:34.749320 +0100s

XNYS

01081813151TRLO1

97

74.65

20240708 16:27:01.550048 +0100s

XNYS

01081813709TRLO1

100

74.65

20240708 16:27:18.314463 +0100s

XNYS

01081813944TRLO1

85

74.65

20240708 16:27:46.191871 +0100s

XNYS

01081814479TRLO1

100

74.65

20240708 16:30:01.362852 +0100s

XNYS

01081817030TRLO1

100

74.64

20240708 14:38:53.047060 +0100s

XNYS

01081701235TRLO1

100

74.64

20240708 14:40:00.894066 +0100s

XNYS

01081702095TRLO1

100

74.64

20240708 14:40:18.686117 +0100s

XNYS

01081702443TRLO1

67

74.64

20240708 14:41:55.575430 +0100s

XNYS

01081703782TRLO1

100

74.64

20240708 16:24:09.544145 +0100s

XNYS

01081810795TRLO1

100

74.64

20240708 16:26:18.902316 +0100s

XNYS

01081812935TRLO1

100

74.64

20240708 17:54:56.130352 +0100s

XNYS

01081866134TRLO1

300

74.64

20240708 18:31:09.075563 +0100s

XNYS

01081878063TRLO1

100

74.64

20240708 18:31:26.965622 +0100s

XNYS

01081878243TRLO1

8

74.64

20240708 18:32:36.115706 +0100s

XNYS

01081878515TRLO1

92

74.64

20240708 18:33:06.576950 +0100s

XNYS

01081878644TRLO1

100

74.64

20240708 18:34:12.775616 +0100s

XNYS

01081879212TRLO1

18

74.64

20240708 18:34:39.686300 +0100s

XNYS

01081879382TRLO1

82

74.64

20240708 18:34:48.087082 +0100s

XNYS

01081879470TRLO1

100

74.64

20240708 18:40:54.649497 +0100s

XNYS

01081881311TRLO1

100

74.63

20240708 14:31:06.408050 +0100s

XNYS

01081689702TRLO1

100

74.63

20240708 14:32:11.460401 +0100s

XNYS

01081691768TRLO1

100

74.63

20240708 14:38:58.474519 +0100s

XNYS

01081701298TRLO1

100

74.63

20240708 15:08:50.333394 +0100s

XNYS

01081731417TRLO1

100

74.63

20240708 18:33:11.607922 +0100s

XNYS

01081878677TRLO1

100

74.63

20240708 18:36:09.670107 +0100s

XNYS

01081879822TRLO1

200

74.63

20240708 18:37:17.569932 +0100s

XNYS

01081880130TRLO1

100

74.63

20240708 18:37:41.719607 +0100s

XNYS

01081880227TRLO1

100

74.62

20240708 14:39:20.656535 +0100s

XNYS

01081701702TRLO1

100

74.62

20240708 14:42:02.424623 +0100s

XNYS

01081703886TRLO1

100

74.62

20240708 17:55:23.640718 +0100s

XNYS

01081866225TRLO1

200

74.62

20240708 18:24:26.639313 +0100s

XNYS

01081876054TRLO1

100

74.62

20240708 18:24:37.399747 +0100s

XNYS

01081876099TRLO1

100

74.62

20240708 18:27:36.068900 +0100s

XNYS

01081876927TRLO1

100

74.61

20240708 15:14:05.344885 +0100s

XNYS

01081736327TRLO1

100

74.61

20240708 16:03:47.633974 +0100s

XNYS

01081791199TRLO1

100

74.61

20240708 16:30:33.157795 +0100s

XNYS

01081817517TRLO1

100

74.61

20240708 18:24:45.142717 +0100s

XNYS

01081876130TRLO1

100

74.61

20240708 18:27:23.859645 +0100s

XNYS

01081876886TRLO1

100

74.61

20240708 18:28:19.266454 +0100s

XNYS

01081877171TRLO1

100

74.61

20240708 18:39:51.224360 +0100s

XNYS

01081880997TRLO1

100

74.61

20240708 18:41:28.540262 +0100s

XNYS

01081881511TRLO1

100

74.6

20240708 14:31:23.288978 +0100s

XNYS

01081690307TRLO1

100

74.6

20240708 14:39:28.228174 +0100s

XNYS

01081701751TRLO1

17

74.6

20240708 15:08:37.866837 +0100s

XNYS

01081731328TRLO1

100

74.6

20240708 16:02:20.357100 +0100s

XNYS

01081789997TRLO1

100

74.6

20240708 16:02:52.493047 +0100s

XNYS

01081790427TRLO1

100

74.6

20240708 16:03:07.132527 +0100s

XNYS

01081790684TRLO1

100

74.6

20240708 16:04:43.108029 +0100s

XNYS

01081792246TRLO1

100

74.6

20240708 16:15:55.052736 +0100s

XNYS

01081802904TRLO1

100

74.6

20240708 16:33:08.656219 +0100s

XNYS

01081819999TRLO1

100

74.6

20240708 17:45:25.602391 +0100s

XNYS

01081862773TRLO1

100

74.6

20240708 17:47:27.001577 +0100s

XNYS

01081863528TRLO1

100

74.6

20240708 17:55:58.161805 +0100s

XNYS

01081866430TRLO1

100

74.6

20240708 18:04:15.358413 +0100s

XNYS

01081869464TRLO1

100

74.6

20240708 18:25:52.080061 +0100s

XNYS

01081876374TRLO1

100

74.6

20240708 18:38:49.684884 +0100s

XNYS

01081880687TRLO1

100

74.59

20240708 15:14:25.617054 +0100s

XNYS

01081736681TRLO1

100

74.59

20240708 16:04:47.318559 +0100s

XNYS

01081792346TRLO1

100

74.59

20240708 16:15:27.479778 +0100s

XNYS

01081802368TRLO1

100

74.59

20240708 18:03:22.065660 +0100s

XNYS

01081869083TRLO1

100

74.59

20240708 18:04:24.012795 +0100s

XNYS

01081869507TRLO1

100

74.59

20240708 18:12:39.607336 +0100s

XNYS

01081872210TRLO1

100

74.59

20240708 18:18:56.742477 +0100s

XNYS

01081874343TRLO1

100

74.59

20240708 18:39:07.507756 +0100s

XNYS

01081880777TRLO1

100

74.58

20240708 16:33:32.741896 +0100s

XNYS

01081820388TRLO1

199

74.58

20240708 17:39:30.943464 +0100s

XNYS

01081859798TRLO1

100

74.58

20240708 17:40:39.454893 +0100s

XNYS

01081860175TRLO1

100

74.58

20240708 17:46:19.265181 +0100s

XNYS

01081863046TRLO1

200

74.58

20240708 17:57:42.046866 +0100s

XNYS

01081867081TRLO1

200

74.58

20240708 18:00:41.905179 +0100s

XNYS

01081868013TRLO1

100

74.58

20240708 18:03:04.261987 +0100s

XNYS

01081869010TRLO1

100

74.58

20240708 18:05:50.246400 +0100s

XNYS

01081870115TRLO1

100

74.58

20240708 18:13:16.607040 +0100s

XNYS

01081872421TRLO1

100

74.58

20240708 18:19:07.726293 +0100s

XNYS

01081874428TRLO1

100

74.58

20240708 18:20:28.026413 +0100s

XNYS

01081874800TRLO1

100

74.58

20240708 18:20:50.562234 +0100s

XNYS

01081874877TRLO1

100

74.58

20240708 18:43:20.136924 +0100s

XNYS

01081882050TRLO1

100

74.57

20240708 16:05:55.041013 +0100s

XNYS

01081794342TRLO1

100

74.57

20240708 17:40:50.780258 +0100s

XNYS

01081860290TRLO1

100

74.57

20240708 17:42:03.387336 +0100s

XNYS

01081861008TRLO1

100

74.57

20240708 18:00:44.539274 +0100s

XNYS

01081868026TRLO1

100

74.57

20240708 18:01:07.287378 +0100s

XNYS

01081868202TRLO1

100

74.57

20240708 18:05:02.073284 +0100s

XNYS

01081869798TRLO1

100

74.57

20240708 18:13:30.757938 +0100s

XNYS

01081872500TRLO1

100

74.57

20240708 18:14:16.063923 +0100s

XNYS

01081872726TRLO1

100

74.57

20240708 18:15:05.235512 +0100s

XNYS

01081873114TRLO1

84

74.57

20240708 18:23:05.269453 +0100s

XNYS

01081875540TRLO1

10

74.57

20240708 18:43:30.616875 +0100s

XNYS

01081882146TRLO1

190

74.57

20240708 18:44:57.229313 +0100s

XNYS

01081882644TRLO1

72

74.56

20240708 14:43:38.649517 +0100s

XNYS

01081705261TRLO1

100

74.56

20240708 14:43:47.766424 +0100s

XNYS

01081705428TRLO1

100

74.56

20240708 15:14:59.835284 +0100s

XNYS

01081737143TRLO1

100

74.56

20240708 16:05:59.457102 +0100s

XNYS

01081794425TRLO1

100

74.56

20240708 16:32:14.099070 +0100s

XNYS

01081819251TRLO1

100

74.56

20240708 16:34:04.601611 +0100s

XNYS

01081820658TRLO1

100

74.56

20240708 17:43:45.425218 +0100s

XNYS

01081861812TRLO1

200

74.56

20240708 18:10:44.365952 +0100s

XNYS

01081871682TRLO1

200

74.56

20240708 18:11:26.241297 +0100s

XNYS

01081871882TRLO1

100

74.56

20240708 18:16:00.721157 +0100s

XNYS

01081873406TRLO1

100

74.56

20240708 18:17:11.141250 +0100s

XNYS

01081873726TRLO1

100

74.56

20240708 18:17:58.010471 +0100s

XNYS

01081874005TRLO1

100

74.55

20240708 14:43:24.404410 +0100s

XNYS

01081705098TRLO1

28

74.55

20240708 14:43:39.693892 +0100s

XNYS

01081705270TRLO1

100

74.55

20240708 14:44:03.478251 +0100s

XNYS

01081705632TRLO1

100

74.55

20240708 15:15:12.253883 +0100s

XNYS

01081737417TRLO1

100

74.55

20240708 16:06:37.108347 +0100s

XNYS

01081794966TRLO1

100

74.55

20240708 16:16:33.141685 +0100s

XNYS

01081803580TRLO1

100

74.55

20240708 16:17:58.872226 +0100s

XNYS

01081804779TRLO1

100

74.55

20240708 16:22:02.588451 +0100s

XNYS

01081808875TRLO1

100

74.55

20240708 16:22:15.883461 +0100s

XNYS

01081809111TRLO1

100

74.55

20240708 16:22:33.859664 +0100s

XNYS

01081809414TRLO1

100

74.55

20240708 17:37:43.945466 +0100s

XNYS

01081859042TRLO1

1

74.55

20240708 17:38:31.471326 +0100s

XNYS

01081859357TRLO1

16

74.55

20240708 18:21:38.523193 +0100s

XNYS

01081875137TRLO1

30

74.54

20240708 15:07:44.603495 +0100s

XNYS

01081730638TRLO1

53

74.54

20240708 15:07:47.405335 +0100s

XNYS

01081730660TRLO1

100

74.54

20240708 16:01:34.432544 +0100s

XNYS

01081788887TRLO1

100

74.54

20240708 16:07:59.206334 +0100s

XNYS

01081796351TRLO1

100

74.54

20240708 17:42:06.137650 +0100s

XNYS

01081861015TRLO1

100

74.54

20240708 17:44:49.215895 +0100s

XNYS

01081862459TRLO1

200

74.54

20240708 18:46:08.265959 +0100s

XNYS

01081883018TRLO1

100

74.54

20240708 18:46:19.500360 +0100s

XNYS

01081883089TRLO1

100

74.54

20240708 18:59:20.984505 +0100s

XNYS

01081887955TRLO1

100

74.53

20240708 14:50:01.340303 +0100s

XNYS

01081713592TRLO1

100

74.53

20240708 15:15:50.974020 +0100s

XNYS

01081738061TRLO1

100

74.53

20240708 15:16:11.592029 +0100s

XNYS

01081738449TRLO1

73

74.53

20240708 16:07:21.582716 +0100s

XNYS

01081795795TRLO1

27

74.53

20240708 16:07:38.649557 +0100s

XNYS

01081796039TRLO1

100

74.53

20240708 16:17:09.534222 +0100s

XNYS

01081804263TRLO1

100

74.53

20240708 16:31:13.675088 +0100s

XNYS

01081818237TRLO1

100

74.53

20240708 16:31:42.136424 +0100s

XNYS

01081818574TRLO1

100

74.53

20240708 16:34:27.963616 +0100s

XNYS

01081820918TRLO1

100

74.53

20240708 17:43:08.436235 +0100s

XNYS

01081861622TRLO1

100

74.53

20240708 18:47:51.398641 +0100s

XNYS

01081883581TRLO1

100

74.53

20240708 18:48:04.186834 +0100s

XNYS

01081883637TRLO1

199

74.53

20240708 18:58:50.141267 +0100s

XNYS

01081887691TRLO1

100

74.53

20240708 18:59:50.623426 +0100s

XNYS

01081888185TRLO1

100

74.52

20240708 15:05:46.336720 +0100s

XNYS

01081728885TRLO1

100

74.52

20240708 16:14:44.838337 +0100s

XNYS

01081801738TRLO1

100

74.52

20240708 16:18:11.859330 +0100s

XNYS

01081804993TRLO1

100

74.52

20240708 17:33:02.389999 +0100s

XNYS

01081856798TRLO1

100

74.52

20240708 17:36:40.221217 +0100s

XNYS

01081858427TRLO1

100

74.52

20240708 18:06:39.617190 +0100s

XNYS

01081870374TRLO1

100

74.52

20240708 18:07:35.516636 +0100s

XNYS

01081870729TRLO1

100

74.52

20240708 18:48:38.672353 +0100s

XNYS

01081883851TRLO1

100

74.52

20240708 18:50:15.714621 +0100s

XNYS

01081884599TRLO1

100

74.51

20240708 14:43:24.114374 +0100s

XNYS

01081705097TRLO1

100

74.51

20240708 14:49:10.508876 +0100s

XNYS

01081712494TRLO1

49

74.51

20240708 14:52:43.938045 +0100s

XNYS

01081716362TRLO1

44

74.51

20240708 14:52:47.115389 +0100s

XNYS

01081716433TRLO1

2

74.51

20240708 14:52:47.128092 +0100s

XNYS

01081716434TRLO1

100

74.51

20240708 14:53:13.971667 +0100s

XNYS

01081716880TRLO1

82

74.51

20240708 14:53:27.441956 +0100s

XNYS

01081717112TRLO1

100

74.51

20240708 14:53:50.684953 +0100s

XNYS

01081717437TRLO1

100

74.51

20240708 15:06:01.575286 +0100s

XNYS

01081729083TRLO1

100

74.51

20240708 15:07:08.607922 +0100s

XNYS

01081730136TRLO1

100

74.51

20240708 16:11:43.469456 +0100s

XNYS

01081799555TRLO1

100

74.51

20240708 16:11:55.708808 +0100s

XNYS

01081799682TRLO1

100

74.51

20240708 16:13:05.882310 +0100s

XNYS

01081800513TRLO1

100

74.51

20240708 16:19:12.407797 +0100s

XNYS

01081805875TRLO1

41

74.51

20240708 16:20:55.018641 +0100s

XNYS

01081807778TRLO1

100

74.51

20240708 17:33:02.993824 +0100s

XNYS

01081856803TRLO1

100

74.51

20240708 17:33:58.629533 +0100s

XNYS

01081857221TRLO1

100

74.51

20240708 18:50:02.691561 +0100s

XNYS

01081884515TRLO1

100

74.51

20240708 18:51:23.536288 +0100s

XNYS

01081884945TRLO1

100

74.51

20240708 18:52:57.098217 +0100s

XNYS

01081885414TRLO1

100

74.51

20240708 18:56:11.443534 +0100s

XNYS

01081886896TRLO1

97

74.51

20240708 18:57:21.378346 +0100s

XNYS

01081887270TRLO1

3

74.51

20240708 18:57:22.368303 +0100s

XNYS

01081887275TRLO1

1

74.51

20240708 18:58:13.774264 +0100s

XNYS

01081887496TRLO1

2

74.5

20240708 14:30:49.263391 +0100s

XNYS

01081689007TRLO1

100

74.5

20240708 14:52:05.741053 +0100s

XNYS

01081715734TRLO1

54

74.5

20240708 14:52:47.468419 +0100s

XNYS

01081716437TRLO1

100

74.5

20240708 14:52:54.511740 +0100s

XNYS

01081716546TRLO1

18

74.5

20240708 14:53:31.346313 +0100s

XNYS

01081717167TRLO1

49

74.5

20240708 16:09:29.668244 +0100s

XNYS

01081798119TRLO1

51

74.5

20240708 16:09:40.310340 +0100s

XNYS

01081798247TRLO1

100

74.5

20240708 16:12:34.216064 +0100s

XNYS

01081800162TRLO1

100

74.5

20240708 16:13:34.851632 +0100s

XNYS

01081800887TRLO1

100

74.5

20240708 17:33:39.339236 +0100s

XNYS

01081857100TRLO1

100

74.5

20240708 17:35:18.710675 +0100s

XNYS

01081857794TRLO1

100

74.5

20240708 18:53:03.418168 +0100s

XNYS

01081885453TRLO1

100

74.49

20240708 14:50:25.030249 +0100s

XNYS

01081714129TRLO1

73

74.49

20240708 14:55:15.053641 +0100s

XNYS

01081718881TRLO1

100

74.49

20240708 15:06:10.092724 +0100s

XNYS

01081729294TRLO1

100

74.49

20240708 15:18:21.888809 +0100s

XNYS

01081740925TRLO1

100

74.49

20240708 16:01:03.535301 +0100s

XNYS

01081788431TRLO1

100

74.49

20240708 16:10:11.849102 +0100s

XNYS

01081798566TRLO1

100

74.49

20240708 16:10:43.904289 +0100s

XNYS

01081798875TRLO1

100

74.49

20240708 16:14:19.054324 +0100s

XNYS

01081801452TRLO1

59

74.49

20240708 16:20:47.571430 +0100s

XNYS

01081807713TRLO1

100

74.49

20240708 17:36:01.613886 +0100s

XNYS

01081858085TRLO1

100

74.49

20240708 18:53:27.281963 +0100s

XNYS

01081885599TRLO1

100

74.49

20240708 18:56:25.883422 +0100s

XNYS

01081886965TRLO1

100

74.48

20240708 14:47:59.189698 +0100s

XNYS

01081710788TRLO1

100

74.48

20240708 14:48:08.307508 +0100s

XNYS

01081710999TRLO1

51

74.48

20240708 14:52:09.406338 +0100s

XNYS

01081715787TRLO1

27

74.48

20240708 14:55:31.138180 +0100s

XNYS

01081719059TRLO1

100

74.48

20240708 15:05:08.275157 +0100s

XNYS

01081728354TRLO1

100

74.48

20240708 15:06:17.170964 +0100s

XNYS

01081729383TRLO1

100

74.48

20240708 15:06:58.035267 +0100s

XNYS

01081729894TRLO1

100

74.48

20240708 16:08:21.411218 +0100s

XNYS

01081796818TRLO1

100

74.48

20240708 16:08:57.394763 +0100s

XNYS

01081797596TRLO1

100

74.48

20240708 16:19:23.441994 +0100s

XNYS

01081806057TRLO1

100

74.48

20240708 17:20:20.473684 +0100s

XNYS

01081850744TRLO1

100

74.48

20240708 17:20:26.241036 +0100s

XNYS

01081850794TRLO1

100

74.48

20240708 17:29:43.932998 +0100s

XNYS

01081855031TRLO1

100

74.48

20240708 19:00:30.681380 +0100s

XNYS

01081888432TRLO1

100

74.47

20240708 14:54:11.081045 +0100s

XNYS

01081717756TRLO1

50

74.47

20240708 14:54:36.555927 +0100s

XNYS

01081718071TRLO1

50

74.47

20240708 14:54:36.570120 +0100s

XNYS

01081718072TRLO1

100

74.47

20240708 15:00:25.126029 +0100s

XNYS

01081723980TRLO1

100

74.47

20240708 15:00:45.415597 +0100s

XNYS

01081724428TRLO1

100

74.47

20240708 15:17:38.922288 +0100s

XNYS

01081740098TRLO1

100

74.47

20240708 15:17:40.161765 +0100s

XNYS

01081740121TRLO1

100

74.47

20240708 15:19:14.961582 +0100s

XNYS

01081741786TRLO1

100

74.47

20240708 16:20:09.579443 +0100s

XNYS

01081806847TRLO1

100

74.47

20240708 17:21:03.919814 +0100s

XNYS

01081851043TRLO1

100

74.47

20240708 17:31:37.398018 +0100s

XNYS

01081855889TRLO1

100

74.47

20240708 18:54:32.130940 +0100s

XNYS

01081886303TRLO1

100

74.46

20240708 14:44:50.347213 +0100s

XNYS

01081706691TRLO1

100

74.46

20240708 14:45:13.942944 +0100s

XNYS

01081707099TRLO1

100

74.46

20240708 14:48:15.522519 +0100s

XNYS

01081711152TRLO1

100

74.46

20240708 14:48:52.800875 +0100s

XNYS

01081711958TRLO1

1

74.46

20240708 14:55:43.024508 +0100s

XNYS

01081719186TRLO1

100

74.46

20240708 14:56:34.637451 +0100s

XNYS

01081719974TRLO1

100

74.46

20240708 14:58:56.319475 +0100s

XNYS

01081722440TRLO1

100

74.46

20240708 15:00:49.868024 +0100s

XNYS

01081724465TRLO1

100

74.46

20240708 15:04:28.407918 +0100s

XNYS

01081727825TRLO1

100

74.46

20240708 17:26:21.675159 +0100s

XNYS

01081853441TRLO1

100

74.46

20240708 17:28:05.991878 +0100s

XNYS

01081854205TRLO1

99

74.46

20240708 17:30:04.512184 +0100s

XNYS

01081855325TRLO1

1

74.46

20240708 17:30:09.539494 +0100s

XNYS

01081855348TRLO1

100

74.45

20240708 14:44:57.447313 +0100s

XNYS

01081706749TRLO1

100

74.45

20240708 14:48:54.134635 +0100s

XNYS

01081711974TRLO1

100

74.45

20240708 14:54:55.668320 +0100s

XNYS

01081718295TRLO1

100

74.45

20240708 14:59:01.889504 +0100s

XNYS

01081722566TRLO1

7

74.45

20240708 15:02:38.597365 +0100s

XNYS

01081726419TRLO1

100

74.45

20240708 15:16:36.601797 +0100s

XNYS

01081738932TRLO1

100

74.45

20240708 15:17:56.875648 +0100s

XNYS

01081740425TRLO1

100

74.45

20240708 15:19:22.086022 +0100s

XNYS

01081741961TRLO1

99

74.45

20240708 15:33:48.395039 +0100s

XNYS

01081759143TRLO1

100

74.45

20240708 15:33:58.089291 +0100s

XNYS

01081759296TRLO1

200

74.45

20240708 17:26:08.347599 +0100s

XNYS

01081853362TRLO1

100

74.45

20240708 17:30:17.151325 +0100s

XNYS

01081855392TRLO1

100

74.45

20240708 19:01:21.351262 +0100s

XNYS

01081888731TRLO1

100

74.45

20240708 19:02:05.548116 +0100s

XNYS

01081888944TRLO1

100

74.45

20240708 19:02:35.377253 +0100s

XNYS

01081889088TRLO1

98

74.44

20240708 14:30:36.539905 +0100s

XNYS

01081688734TRLO1

99

74.44

20240708 14:55:37.986854 +0100s

XNYS

01081719121TRLO1

100

74.44

20240708 14:56:23.845870 +0100s

XNYS

01081719866TRLO1

100

74.44

20240708 14:58:41.212484 +0100s

XNYS

01081722254TRLO1

93

74.44

20240708 15:02:02.585416 +0100s

XNYS

01081725873TRLO1

100

74.44

20240708 15:02:44.424058 +0100s

XNYS

01081726522TRLO1

1

74.44

20240708 15:33:39.388220 +0100s

XNYS

01081758963TRLO1

100

74.44

20240708 17:19:09.628966 +0100s

XNYS

01081850073TRLO1

100

74.44

20240708 17:26:38.232818 +0100s

XNYS

01081853542TRLO1

100

74.44

20240708 20:05:07.829129 +0100s

XNYS

01081913639TRLO1

100

74.43

20240708 14:58:34.778421 +0100s

XNYS

01081722178TRLO1

100

74.43

20240708 15:00:50.641520 +0100s

XNYS

01081724487TRLO1

100

74.43

20240708 15:01:55.914203 +0100s

XNYS

01081725732TRLO1

100

74.43

20240708 15:03:40.996164 +0100s

XNYS

01081727173TRLO1

25

74.43

20240708 15:23:16.949227 +0100s

XNYS

01081745997TRLO1

75

74.43

20240708 15:23:31.529203 +0100s

XNYS

01081746202TRLO1

100

74.43

20240708 15:24:37.398009 +0100s

XNYS

01081747551TRLO1

100

74.43

20240708 15:24:52.512052 +0100s

XNYS

01081747688TRLO1

200

74.43

20240708 16:00:16.546436 +0100s

XNYS

01081787524TRLO1

100

74.43

20240708 17:19:18.098643 +0100s

XNYS

01081850151TRLO1

100

74.43

20240708 17:27:19.186799 +0100s

XNYS

01081853965TRLO1

100

74.43

20240708 20:04:36.896765 +0100s

XNYS

01081913462TRLO1

100

74.43

20240708 20:05:18.917571 +0100s

XNYS

01081913717TRLO1

100

74.42

20240708 14:57:18.852756 +0100s

XNYS

01081720794TRLO1

100

74.42

20240708 15:24:11.960621 +0100s

XNYS

01081747021TRLO1

100

74.42

20240708 15:25:30.293680 +0100s

XNYS

01081748498TRLO1

100

74.42

20240708 15:34:29.945464 +0100s

XNYS

01081759689TRLO1

100

74.42

20240708 15:34:55.263248 +0100s

XNYS

01081759985TRLO1

100

74.42

20240708 15:58:05.965532 +0100s

XNYS

01081783472TRLO1

200

74.42

20240708 16:00:30.074661 +0100s

XNYS

01081787770TRLO1

100

74.41

20240708 14:30:10.180916 +0100s

XNYS

01081686800TRLO1

100

74.41

20240708 14:50:34.972355 +0100s

XNYS

01081714251TRLO1

24

74.41

20240708 15:04:04.610142 +0100s

XNYS

01081727468TRLO1

7

74.41

20240708 15:04:09.355388 +0100s

XNYS

01081727573TRLO1

100

74.41

20240708 15:26:01.934191 +0100s

XNYS

01081749240TRLO1

100

74.41

20240708 15:35:32.127751 +0100s

XNYS

01081760514TRLO1

100

74.41

20240708 15:35:37.779416 +0100s

XNYS

01081760551TRLO1

163

74.41

20240708 15:39:11.443475 +0100s

XNYS

01081765242TRLO1

100

74.41

20240708 15:58:12.763097 +0100s

XNYS

01081783629TRLO1

100

74.41

20240708 16:35:03.367524 +0100s

XNYS

01081821886TRLO1

100

74.4

20240708 14:50:50.360015 +0100s

XNYS

01081714458TRLO1

100

74.4

20240708 14:58:15.240733 +0100s

XNYS

01081721882TRLO1

100

74.4

20240708 15:01:09.620025 +0100s

XNYS

01081724963TRLO1

69

74.4

20240708 15:04:15.149611 +0100s

XNYS

01081727674TRLO1

100

74.4

20240708 15:23:36.968397 +0100s

XNYS

01081746305TRLO1

100

74.4

20240708 15:38:27.814176 +0100s

XNYS

01081764436TRLO1

100

74.4

20240708 15:38:34.963016 +0100s

XNYS

01081764671TRLO1

137

74.4

20240708 15:39:00.707299 +0100s

XNYS

01081765062TRLO1

159

74.4

20240708 15:41:49.597582 +0100s

XNYS

01081767749TRLO1

100

74.4

20240708 15:58:15.494892 +0100s

XNYS

01081783685TRLO1

100

74.4

20240708 19:03:36.913060 +0100s

XNYS

01081889554TRLO1

200

74.4

20240708 19:08:48.373099 +0100s

XNYS

01081891346TRLO1

100

74.4

20240708 20:03:18.917971 +0100s

XNYS

01081913023TRLO1

100

74.4

20240708 20:05:21.715590 +0100s

XNYS

01081913736TRLO1

100

74.4

20240708 20:05:40.751016 +0100s

XNYS

01081913870TRLO1

50

74.39

20240708 14:47:30.209988 +0100s

XNYS

01081710322TRLO1

100

74.39

20240708 15:26:19.529061 +0100s

XNYS

01081749583TRLO1

100

74.39

20240708 15:30:06.489296 +0100s

XNYS

01081755027TRLO1

100

74.39

20240708 15:40:54.797327 +0100s

XNYS

01081766786TRLO1

41

74.39

20240708 15:41:54.406919 +0100s

XNYS

01081767830TRLO1

100

74.39

20240708 15:43:51.657230 +0100s

XNYS

01081769892TRLO1

12

74.39

20240708 15:56:58.746672 +0100s

XNYS

01081782328TRLO1

88

74.39

20240708 15:57:10.855536 +0100s

XNYS

01081782619TRLO1

100

74.39

20240708 16:35:53.746100 +0100s

XNYS

01081824548TRLO1

100

74.39

20240708 19:09:27.053193 +0100s

XNYS

01081891565TRLO1

200

74.39

20240708 20:00:29.779244 +0100s

XNYS

01081912012TRLO1

100

74.39

20240708 20:05:54.931542 +0100s

XNYS

01081913938TRLO1

100

74.38

20240708 15:21:38.158905 +0100s

XNYS

01081744383TRLO1

100

74.38

20240708 15:22:05.127114 +0100s

XNYS

01081744845TRLO1

100

74.38

20240708 15:26:58.629055 +0100s

XNYS

01081750653TRLO1

85

74.38

20240708 15:28:24.938578 +0100s

XNYS

01081752737TRLO1

100

74.38

20240708 15:29:10.787958 +0100s

XNYS

01081753768TRLO1

100

74.38

20240708 15:29:14.771737 +0100s

XNYS

01081753813TRLO1

100

74.38

20240708 15:36:04.995596 +0100s

XNYS

01081761036TRLO1

100

74.38

20240708 15:36:27.715967 +0100s

XNYS

01081762184TRLO1

100

74.38

20240708 15:40:26.337673 +0100s

XNYS

01081766475TRLO1

100

74.38

20240708 15:42:19.344457 +0100s

XNYS

01081768325TRLO1

100

74.38

20240708 15:48:13.545425 +0100s

XNYS

01081773800TRLO1

100

74.38

20240708 15:48:49.987523 +0100s

XNYS

01081774358TRLO1

100

74.38

20240708 15:50:25.153599 +0100s

XNYS

01081775832TRLO1

100

74.38

20240708 15:50:26.301223 +0100s

XNYS

01081775845TRLO1

100

74.38

20240708 15:50:37.202268 +0100s

XNYS

01081776039TRLO1

200

74.38

20240708 15:54:24.690227 +0100s

XNYS

01081779673TRLO1

100

74.38

20240708 15:54:29.397085 +0100s

XNYS

01081779744TRLO1

100

74.38

20240708 15:55:18.585155 +0100s

XNYS

01081780554TRLO1

100

74.38

20240708 16:36:51.444767 +0100s

XNYS

01081825195TRLO1

100

74.38

20240708 19:04:38.380403 +0100s

XNYS

01081889896TRLO1

100

74.38

20240708 19:09:49.470869 +0100s

XNYS

01081891741TRLO1

100

74.38

20240708 19:59:38.947992 +0100s

XNYS

01081911663TRLO1

100

74.38

20240708 20:00:33.679542 +0100s

XNYS

01081912036TRLO1

100

74.38

20240708 20:01:00.763203 +0100s

XNYS

01081912240TRLO1

100

74.38

20240708 20:06:16.889963 +0100s

XNYS

01081914086TRLO1

100

74.38

20240708 20:06:54.135855 +0100s

XNYS

01081914311TRLO1

100

74.37

20240708 14:30:24.078432 +0100s

XNYS

01081688354TRLO1

100

74.37

20240708 14:45:36.153297 +0100s

XNYS

01081708397TRLO1

100

74.37

20240708 15:21:16.242660 +0100s

XNYS

01081744012TRLO1

100

74.37

20240708 15:27:28.624892 +0100s

XNYS

01081751345TRLO1

77

74.37

20240708 15:32:08.125647 +0100s

XNYS

01081757207TRLO1

100

74.37

20240708 15:32:44.832527 +0100s

XNYS

01081757922TRLO1

100

74.37

20240708 15:32:54.702733 +0100s

XNYS

01081758063TRLO1

100

74.37

20240708 15:42:42.404303 +0100s

XNYS

01081768699TRLO1

100

74.37

20240708 15:49:23.921976 +0100s

XNYS

01081774811TRLO1

100

74.37

20240708 15:49:30.934755 +0100s

XNYS

01081774867TRLO1

100

74.37

20240708 15:50:54.284426 +0100s

XNYS

01081776314TRLO1

100

74.37

20240708 15:55:50.630109 +0100s

XNYS

01081781049TRLO1

100

74.37

20240708 17:22:28.049475 +0100s

XNYS

01081851821TRLO1

100

74.37

20240708 19:05:06.472249 +0100s

XNYS

01081890014TRLO1

200

74.37

20240708 19:11:05.949904 +0100s

XNYS

01081892373TRLO1

100

74.37

20240708 20:01:21.707084 +0100s

XNYS

01081912403TRLO1

100

74.37

20240708 20:01:25.900707 +0100s

XNYS

01081912425TRLO1

100

74.37

20240708 20:02:10.419379 +0100s

XNYS

01081912669TRLO1

100

74.37

20240708 20:06:57.235853 +0100s

XNYS

01081914327TRLO1

100

74.36

20240708 14:46:39.247003 +0100s

XNYS

01081709538TRLO1

100

74.36

20240708 15:19:44.118608 +0100s

XNYS

01081742319TRLO1

100

74.36

20240708 15:28:17.384442 +0100s

XNYS

01081752532TRLO1

100

74.36

20240708 15:30:26.494564 +0100s

XNYS

01081755474TRLO1

100

74.36

20240708 15:41:09.111707 +0100s

XNYS

01081767022TRLO1

100

74.36

20240708 15:44:14.850422 +0100s

XNYS

01081770238TRLO1

100

74.36

20240708 15:52:48.133461 +0100s

XNYS

01081778167TRLO1

100

74.36

20240708 15:56:02.598175 +0100s

XNYS

01081781258TRLO1

100

74.36

20240708 15:56:21.115183 +0100s

XNYS

01081781597TRLO1

100

74.36

20240708 16:37:01.709884 +0100s

XNYS

01081825265TRLO1

100

74.36

20240708 17:14:59.571656 +0100s

XNYS

01081847392TRLO1

100

74.36

20240708 17:22:35.169677 +0100s

XNYS

01081851902TRLO1

100

74.36

20240708 19:05:16.276508 +0100s

XNYS

01081890062TRLO1

100

74.36

20240708 19:11:07.009193 +0100s

XNYS

01081892386TRLO1

50

74.35

20240708 14:47:08.069531 +0100s

XNYS

01081710056TRLO1

100

74.35

20240708 15:20:50.491990 +0100s

XNYS

01081743565TRLO1

23

74.35

20240708 15:32:03.499714 +0100s

XNYS

01081757107TRLO1

100

74.35

20240708 15:44:01.695676 +0100s

XNYS

01081770040TRLO1

100

74.35

20240708 15:47:08.948861 +0100s

XNYS

01081772726TRLO1

100

74.35

20240708 15:47:27.459415 +0100s

XNYS

01081773068TRLO1

100

74.35

20240708 15:51:39.853797 +0100s

XNYS

01081777008TRLO1

100

74.35

20240708 15:53:00.358027 +0100s

XNYS

01081778351TRLO1

100

74.35

20240708 17:16:45.683541 +0100s

XNYS

01081848758TRLO1

100

74.35

20240708 19:11:09.048658 +0100s

XNYS

01081892398TRLO1

100

74.35

20240708 19:12:12.569527 +0100s

XNYS

01081892868TRLO1

100

74.35

20240708 20:01:01.785182 +0100s

XNYS

01081912246TRLO1

100

74.34

20240708 15:22:46.835204 +0100s

XNYS

01081745380TRLO1

15

74.34

20240708 15:28:24.765029 +0100s

XNYS

01081752734TRLO1

60

74.34

20240708 17:16:14.321749 +0100s

XNYS

01081848378TRLO1

100

74.34

20240708 17:23:31.185398 +0100s

XNYS

01081852367TRLO1

200

74.34

20240708 19:25:42.849036 +0100s

XNYS

01081897989TRLO1

100

74.34

20240708 19:25:49.298267 +0100s

XNYS

01081898038TRLO1

100

74.34

20240708 20:07:48.803884 +0100s

XNYS

01081914589TRLO1

100

74.33

20240708 15:31:49.760149 +0100s

XNYS

01081756758TRLO1

100

74.33

20240708 15:44:43.900206 +0100s

XNYS

01081770624TRLO1

100

74.33

20240708 16:37:38.384631 +0100s

XNYS

01081825790TRLO1

100

74.33

20240708 17:15:03.846372 +0100s

XNYS

01081847439TRLO1

100

74.33

20240708 17:15:42.214097 +0100s

XNYS

01081847884TRLO1

100

74.33

20240708 17:16:47.497538 +0100s

XNYS

01081848768TRLO1

100

74.33

20240708 17:17:21.551212 +0100s

XNYS

01081849049TRLO1

31

74.33

20240708 19:16:20.796016 +0100s

XNYS

01081894344TRLO1

269

74.33

20240708 19:17:46.211801 +0100s

XNYS

01081894854TRLO1

100

74.32

20240708 15:45:12.531261 +0100s

XNYS

01081771095TRLO1

35

74.32

20240708 15:45:38.598363 +0100s

XNYS

01081771532TRLO1

65

74.32

20240708 15:45:45.868878 +0100s

XNYS

01081771613TRLO1

40

74.32

20240708 17:15:56.569293 +0100s

XNYS

01081848151TRLO1

100

74.32

20240708 17:16:50.301506 +0100s

XNYS

01081848794TRLO1

100

74.32

20240708 19:14:14.286132 +0100s

XNYS

01081893568TRLO1

100

74.32

20240708 19:14:56.294225 +0100s

XNYS

01081893799TRLO1

400

74.32

20240708 19:24:13.446699 +0100s

XNYS

01081897287TRLO1

100

74.32

20240708 19:57:57.473108 +0100s

XNYS

01081911154TRLO1

200

74.32

20240708 20:09:10.478167 +0100s

XNYS

01081915145TRLO1

100

74.31

20240708 14:46:02.519284 +0100s

XNYS

01081708858TRLO1

100

74.31

20240708 15:20:24.584866 +0100s

XNYS

01081743131TRLO1

100

74.31

20240708 15:30:48.606661 +0100s

XNYS

01081755746TRLO1

100

74.31

20240708 16:38:08.083513 +0100s

XNYS

01081826001TRLO1

100

74.31

20240708 19:13:19.560865 +0100s

XNYS

01081893282TRLO1

100

74.31

20240708 19:18:29.365321 +0100s

XNYS

01081895131TRLO1

200

74.31

20240708 20:09:21.552120 +0100s

XNYS

01081915202TRLO1

200

74.31

20240708 20:11:38.294303 +0100s

XNYS

01081916101TRLO1

100

74.3

20240708 17:12:14.587252 +0100s

XNYS

01081845763TRLO1

100

74.3

20240708 17:14:09.704070 +0100s

XNYS

01081846911TRLO1

100

74.3

20240708 19:19:22.192408 +0100s

XNYS

01081895543TRLO1

100

74.3

20240708 19:26:00.688291 +0100s

XNYS

01081898120TRLO1

100

74.3

20240708 20:09:44.679884 +0100s

XNYS

01081915351TRLO1

100

74.3

20240708 20:11:06.067503 +0100s

XNYS

01081915911TRLO1

100

74.3

20240708 20:11:43.470742 +0100s

XNYS

01081916140TRLO1

100

74.3

20240708 20:13:45.483803 +0100s

XNYS

01081917073TRLO1

100

74.29

20240708 16:41:27.426732 +0100s

XNYS

01081828253TRLO1

100

74.29

20240708 17:12:06.326033 +0100s

XNYS

01081845731TRLO1

100

74.29

20240708 17:12:37.679096 +0100s

XNYS

01081845997TRLO1

100

74.29

20240708 19:20:12.224259 +0100s

XNYS

01081895822TRLO1

100

74.29

20240708 19:22:03.434938 +0100s

XNYS

01081896481TRLO1

200

74.29

20240708 19:57:39.986237 +0100s

XNYS

01081911084TRLO1

200

74.29

20240708 20:15:24.682585 +0100s

XNYS

01081917760TRLO1

200

74.29

20240708 20:34:03.694327 +0100s

XNYS

01081928565TRLO1

100

74.28

20240708 16:41:03.391668 +0100s

XNYS

01081828054TRLO1

100

74.28

20240708 16:42:03.509539 +0100s

XNYS

01081828645TRLO1

100

74.28

20240708 17:12:54.727086 +0100s

XNYS

01081846212TRLO1

200

74.28

20240708 19:21:02.115415 +0100s

XNYS

01081896132TRLO1

100

74.28

20240708 19:26:56.279552 +0100s

XNYS

01081898572TRLO1

200

74.28

20240708 20:12:35.403826 +0100s

XNYS

01081916508TRLO1

100

74.28

20240708 20:12:51.445021 +0100s

XNYS

01081916748TRLO1

200

74.28

20240708 20:15:41.650747 +0100s

XNYS

01081917906TRLO1

100

74.28

20240708 20:27:33.290888 +0100s

XNYS

01081924337TRLO1

100

74.28

20240708 20:31:01.703720 +0100s

XNYS

01081926544TRLO1

100

74.28

20240708 20:35:51.111390 +0100s

XNYS

01081929718TRLO1

100

74.28

20240708 20:36:55.963130 +0100s

XNYS

01081930539TRLO1

100

74.27

20240708 16:50:09.209509 +0100s

XNYS

01081832493TRLO1

100

74.27

20240708 17:13:02.046555 +0100s

XNYS

01081846256TRLO1

100

74.27

20240708 19:27:30.010726 +0100s

XNYS

01081898858TRLO1

200

74.27

20240708 19:33:21.737323 +0100s

XNYS

01081901320TRLO1

100

74.27

20240708 19:33:45.224219 +0100s

XNYS

01081901506TRLO1

200

74.27

20240708 19:39:14.765110 +0100s

XNYS

01081903339TRLO1

100

74.27

20240708 20:15:43.024887 +0100s

XNYS

01081917920TRLO1

100

74.27

20240708 20:23:39.021843 +0100s

XNYS

01081921958TRLO1

100

74.27

20240708 20:24:14.149348 +0100s

XNYS

01081922357TRLO1

100

74.27

20240708 20:26:59.703395 +0100s

XNYS

01081923950TRLO1

100

74.27

20240708 20:27:36.192459 +0100s

XNYS

01081924358TRLO1

100

74.27

20240708 20:32:16.488771 +0100s

XNYS

01081927331TRLO1

100

74.27

20240708 20:34:40.895464 +0100s

XNYS

01081928974TRLO1

1

74.27

20240708 20:35:03.145097 +0100s

XNYS

01081929190TRLO1

99

74.27

20240708 20:35:03.193831 +0100s

XNYS

01081929191TRLO1

100

74.26

20240708 16:42:39.294754 +0100s

XNYS

01081828959TRLO1

100

74.26

20240708 16:43:24.783367 +0100s

XNYS

01081829471TRLO1

100

74.26

20240708 19:29:10.583029 +0100s

XNYS

01081899664TRLO1

100

74.26

20240708 19:34:55.670480 +0100s

XNYS

01081901900TRLO1

100

74.26

20240708 19:39:20.543830 +0100s

XNYS

01081903384TRLO1

200

74.26

20240708 20:16:08.601579 +0100s

XNYS

01081918126TRLO1

100

74.26

20240708 20:21:40.900761 +0100s

XNYS

01081920653TRLO1

100

74.26

20240708 20:24:21.300993 +0100s

XNYS

01081922407TRLO1

100

74.26

20240708 20:24:29.126185 +0100s

XNYS

01081922454TRLO1

200

74.26

20240708 20:26:39.505971 +0100s

XNYS

01081923805TRLO1

100

74.26

20240708 20:37:21.479804 +0100s

XNYS

01081930845TRLO1

56

74.25

20240708 16:40:27.844311 +0100s

XNYS

01081827702TRLO1

44

74.25

20240708 16:40:29.062748 +0100s

XNYS

01081827708TRLO1

100

74.25

20240708 16:51:19.413569 +0100s

XNYS

01081832951TRLO1

100

74.25

20240708 17:11:09.098974 +0100s

XNYS

01081844963TRLO1

100

74.25

20240708 17:11:11.534159 +0100s

XNYS

01081844992TRLO1

100

74.25

20240708 17:11:19.991156 +0100s

XNYS

01081845075TRLO1

100

74.25

20240708 19:29:54.207416 +0100s

XNYS

01081899948TRLO1

100

74.25

20240708 19:35:05.289876 +0100s

XNYS

01081902010TRLO1

100

74.25

20240708 20:22:13.220138 +0100s

XNYS

01081920933TRLO1

100

74.25

20240708 20:25:30.039546 +0100s

XNYS

01081923145TRLO1

100

74.25

20240708 20:25:49.184741 +0100s

XNYS

01081923336TRLO1

100

74.25

20240708 20:28:09.833909 +0100s

XNYS

01081924623TRLO1

100

74.25

20240708 20:31:05.205223 +0100s

XNYS

01081926570TRLO1

11

74.24

20240708 16:39:39.018866 +0100s

XNYS

01081827265TRLO1

89

74.24

20240708 16:39:52.774536 +0100s

XNYS

01081827351TRLO1

100

74.24

20240708 16:51:45.429541 +0100s

XNYS

01081833077TRLO1

100

74.24

20240708 16:52:02.955288 +0100s

XNYS

01081833172TRLO1

100

74.24

20240708 17:11:29.082723 +0100s

XNYS

01081845187TRLO1

100

74.24

20240708 19:29:55.466234 +0100s

XNYS

01081899963TRLO1

100

74.24

20240708 19:41:04.443875 +0100s

XNYS

01081903983TRLO1

100

74.24

20240708 20:22:18.771767 +0100s

XNYS

01081920972TRLO1

100

74.24

20240708 20:22:51.237384 +0100s

XNYS

01081921289TRLO1

100

74.24

20240708 20:28:54.113181 +0100s

XNYS

01081925040TRLO1

151

74.24

20240708 20:43:33.198470 +0100s

XNYS

01081935650TRLO1

100

74.23

20240708 16:48:50.487781 +0100s

XNYS

01081831925TRLO1

100

74.23

20240708 17:10:29.123792 +0100s

XNYS

01081844546TRLO1

299

74.23

20240708 19:55:00.584793 +0100s

XNYS

01081910129TRLO1

100

74.23

20240708 19:55:23.241052 +0100s

XNYS

01081910343TRLO1

200

74.23

20240708 20:20:05.604203 +0100s

XNYS

01081919773TRLO1

100

74.22

20240708 16:49:03.834819 +0100s

XNYS

01081832076TRLO1

100

74.22

20240708 19:31:00.615272 +0100s

XNYS

01081900404TRLO1

100

74.22

20240708 19:31:51.816954 +0100s

XNYS

01081900744TRLO1

200

74.22

20240708 19:37:05.923322 +0100s

XNYS

01081902643TRLO1

1

74.22

20240708 19:37:21.739969 +0100s

XNYS

01081902736TRLO1

99

74.22

20240708 19:37:34.290557 +0100s

XNYS

01081902796TRLO1

100

74.22

20240708 19:40:01.682523 +0100s

XNYS

01081903605TRLO1

100

74.22

20240708 19:56:20.246265 +0100s

XNYS

01081910611TRLO1

100

74.22

20240708 19:57:11.349743 +0100s

XNYS

01081910928TRLO1

100

74.21

20240708 16:43:58.999637 +0100s

XNYS

01081829725TRLO1

100

74.21

20240708 16:52:26.854417 +0100s

XNYS

01081833371TRLO1

100

74.21

20240708 17:09:54.551082 +0100s

XNYS

01081844023TRLO1

100

74.21

20240708 19:31:20.251499 +0100s

XNYS

01081900521TRLO1

100

74.21

20240708 19:41:39.048022 +0100s

XNYS

01081904163TRLO1

100

74.21

20240708 19:42:29.566595 +0100s

XNYS

01081904687TRLO1

100

74.21

20240708 20:16:44.591364 +0100s

XNYS

01081918434TRLO1

10

74.21

20240708 20:17:55.564925 +0100s

XNYS

01081918925TRLO1

90

74.21

20240708 20:18:10.065447 +0100s

XNYS

01081919043TRLO1

100

74.21

20240708 20:18:28.420029 +0100s

XNYS

01081919160TRLO1

100

74.21

20240708 20:21:06.969541 +0100s

XNYS

01081920325TRLO1

100

74.21

20240708 20:30:00.806226 +0100s

XNYS

01081925845TRLO1

100

74.2

20240708 16:48:11.524281 +0100s

XNYS

01081831629TRLO1

100

74.2

20240708 17:09:07.285269 +0100s

XNYS

01081843647TRLO1

22

74.2

20240708 17:09:15.277218 +0100s

XNYS

01081843699TRLO1

78

74.2

20240708 17:09:17.282962 +0100s

XNYS

01081843710TRLO1

100

74.2

20240708 17:09:25.765015 +0100s

XNYS

01081843770TRLO1

1

74.2

20240708 20:17:06.405626 +0100s

XNYS

01081918594TRLO1

99

74.2

20240708 20:17:09.360437 +0100s

XNYS

01081918616TRLO1

100

74.19

20240708 16:38:46.411100 +0100s

XNYS

01081826580TRLO1

100

74.19

20240708 17:10:00.763812 +0100s

XNYS

01081844125TRLO1

100

74.19

20240708 19:51:08.528270 +0100s

XNYS

01081908514TRLO1

100

74.18

20240708 17:07:54.430585 +0100s

XNYS

01081843135TRLO1

100

74.18

20240708 19:42:46.073015 +0100s

XNYS

01081904870TRLO1

100

74.18

20240708 19:51:09.027757 +0100s

XNYS

01081908517TRLO1

100

74.18

20240708 19:51:57.924669 +0100s

XNYS

01081908809TRLO1

100

74.18

20240708 19:52:26.417777 +0100s

XNYS

01081908952TRLO1

1

74.18

20240708 19:52:35.667472 +0100s

XNYS

01081909043TRLO1

100

74.18

20240708 19:53:03.949392 +0100s

XNYS

01081909286TRLO1

100

74.18

20240708 19:53:19.775196 +0100s

XNYS

01081909455TRLO1

100

74.17

20240708 16:53:12.552307 +0100s

XNYS

01081833726TRLO1

100

74.17

20240708 17:08:40.838428 +0100s

XNYS

01081843476TRLO1

100

74.17

20240708 19:47:31.800602 +0100s

XNYS

01081907346TRLO1

100

74.16

20240708 16:44:36.087660 +0100s

XNYS

01081829998TRLO1

100

74.15

20240708 16:54:11.597385 +0100s

XNYS

01081834237TRLO1

78

74.15

20240708 19:43:34.244505 +0100s

XNYS

01081905617TRLO1

100

74.15

20240708 19:45:02.220290 +0100s

XNYS

01081906097TRLO1

100

74.15

20240708 19:45:04.035295 +0100s

XNYS

01081906112TRLO1

100

74.15

20240708 19:45:23.771449 +0100s

XNYS

01081906202TRLO1

100

74.14

20240708 16:47:46.713443 +0100s

XNYS

01081831423TRLO1

91

74.14

20240708 17:06:46.913984 +0100s

XNYS

01081842503TRLO1

100

74.14

20240708 17:07:28.229532 +0100s

XNYS

01081842931TRLO1

100

74.14

20240708 19:46:05.847140 +0100s

XNYS

01081906766TRLO1

100

74.13

20240708 16:45:11.724135 +0100s

XNYS

01081830290TRLO1

100

74.13

20240708 17:06:50.332411 +0100s

XNYS

01081842549TRLO1

22

74.13

20240708 19:43:20.719557 +0100s

XNYS

01081905504TRLO1

100

74.12

20240708 16:54:38.467152 +0100s

XNYS

01081834401TRLO1

100

74.12

20240708 17:07:02.822291 +0100s

XNYS

01081842654TRLO1

9

74.1

20240708 17:05:31.830673 +0100s

XNYS

01081841717TRLO1

100

74.09

20240708 16:46:13.945642 +0100s

XNYS

01081830881TRLO1

100

74.09

20240708 16:47:03.250947 +0100s

XNYS

01081831144TRLO1

100

74.09

20240708 16:58:28.086292 +0100s

XNYS

01081837658TRLO1

100

74.09

20240708 17:04:52.084956 +0100s

XNYS

01081841212TRLO1

100

74.07

20240708 16:59:09.860316 +0100s

XNYS

01081837998TRLO1

100

74.07

20240708 17:02:38.011109 +0100s

XNYS

01081839772TRLO1

100

74.07

20240708 17:03:32.315485 +0100s

XNYS

01081840336TRLO1

100

74.06

20240708 17:01:36.483046 +0100s

XNYS

01081839124TRLO1

100

74.05

20240708 16:57:40.428589 +0100s

XNYS

01081836256TRLO1

100

74.05

20240708 17:01:44.587383 +0100s

XNYS

01081839190TRLO1

47

74.04

20240708 16:55:12.818802 +0100s

XNYS

01081834617TRLO1

53

74.03

20240708 16:55:05.625897 +0100s

XNYS

01081834580TRLO1

100

74.03

20240708 16:57:22.791584 +0100s

XNYS

01081835591TRLO1

100

74.03

20240708 16:57:26.605048 +0100s

XNYS

01081835609TRLO1

100

74.03

20240708 16:59:42.887102 +0100s

XNYS

01081838286TRLO1

100

74.03

20240708 17:00:27.357829 +0100s

XNYS

01081838650TRLO1

100

74.02

20240708 16:55:55.154277 +0100s

XNYS

01081834937TRLO1

View source version on businesswire.com: https://www.businesswire.com/news/home/20240709369744/en/

Copyright Business Wire 2024

Related Shares:

CRH
FTSE 100 Latest
Value8,275.66
Change0.00