7th May 2024 09:45
7th May 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 6th May 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Barclays Capital. 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 |
46,945 | $81.7654 | $82.17 | $81.13 | See attached schedule |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300,000,000 in the period to 9th May 2024 following its announcement on 29th February 2024 and were effected by CRH's broker as part of the Programme announced on 29th February 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 686,271,196 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,191,833 of its ordinary shares in treasury, which represents 5.662% 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 6th May 2024 by Barclays Capital 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: | Barclays Capital Inc | |||||||
US Broker code (CRD#): | 0229 | |||||||
Time Zone: | EST | |||||||
Currency | USD | |||||||
Date of Transactions: | 6th May 2024 | |||||||
Aggregated Information | ||||||||
| ||||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||||
See attached schedule | USD | $81.7654 | 46,945 |
| ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 81.58 | 09:30:35 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460000100001 |
71 | 81.55 | 09:31:08 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460000200002 |
29 | 81.58 | 09:32:04 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460000300003 |
25 | 81.58 | 09:32:04 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460000400004 |
75 | 81.63 | 09:32:09 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460000500005 |
100 | 81.63 | 09:32:12 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460000600006 |
100 | 81.43 | 09:32:42 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460000700007 |
75 | 81.43 | 09:33:51 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460000800008 |
25 | 81.46 | 09:33:51 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460000900009 |
11 | 81.5 | 09:33:54 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460001000010 |
89 | 81.5 | 09:33:54 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460001100011 |
100 | 81.4 | 09:34:20 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460001200012 |
100 | 81.35 | 09:34:52 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460001300013 |
32 | 81.34 | 09:35:24 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460001400014 |
68 | 81.34 | 09:35:24 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460001500015 |
100 | 81.18 | 09:36:01 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460001600016 |
100 | 81.17 | 09:36:55 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460001700017 |
100 | 81.18 | 09:37:11 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460001800018 |
100 | 81.17 | 09:37:59 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460001900019 |
100 | 81.19 | 09:38:16 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460002000020 |
100 | 81.13 | 09:39:05 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460002100021 |
100 | 81.21 | 09:39:30 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460002200022 |
100 | 81.26 | 09:40:46 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460002300023 |
100 | 81.29 | 09:41:29 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460002400024 |
100 | 81.36 | 09:42:21 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460002500025 |
50 | 81.54 | 09:43:16 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460002600026 |
50 | 81.54 | 09:43:16 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460002700027 |
100 | 81.57 | 09:44:21 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460002800028 |
100 | 81.6 | 09:45:15 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460002900029 |
100 | 81.61 | 09:46:06 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460003000030 |
100 | 81.53 | 09:47:04 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460003100031 |
100 | 81.52 | 09:47:58 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460003200032 |
100 | 81.4 | 09:48:50 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460003300033 |
100 | 81.4 | 09:49:47 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460003400034 |
100 | 81.4 | 09:51:05 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460003500035 |
100 | 81.36 | 09:51:49 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460003600036 |
100 | 81.38 | 09:53:38 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460003700037 |
100 | 81.38 | 09:53:41 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460003800038 |
50 | 81.41 | 09:54:39 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460003900039 |
50 | 81.43 | 09:54:54 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460004000040 |
1 | 81.52 | 09:55:40 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460004100041 |
99 | 81.52 | 09:55:41 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460004200042 |
100 | 81.51 | 09:56:42 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460004300043 |
100 | 81.35 | 09:58:00 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460004400044 |
100 | 81.32 | 09:58:44 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460004500045 |
50 | 81.32 | 09:59:53 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460004600046 |
50 | 81.34 | 09:59:54 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460004700047 |
100 | 81.31 | 10:00:58 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460004800048 |
100 | 81.43 | 10:01:50 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460004900049 |
100 | 81.42 | 10:02:33 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460005000050 |
100 | 81.4 | 10:03:19 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460005100051 |
100 | 81.4 | 10:04:07 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460005200052 |
100 | 81.54 | 10:05:01 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460005300053 |
100 | 81.51 | 10:06:11 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460005400054 |
100 | 81.63 | 10:06:55 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460005500055 |
100 | 81.64 | 10:08:07 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460005600056 |
100 | 81.71 | 10:08:53 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460005700057 |
100 | 81.69 | 10:09:55 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460005800058 |
31 | 81.71 | 10:10:55 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460005900059 |
69 | 81.72 | 10:11:07 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460006000060 |
100 | 81.75 | 10:12:00 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460006100061 |
100 | 81.77 | 10:13:25 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460006200062 |
100 | 81.8 | 10:14:06 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460006300063 |
100 | 81.8 | 10:15:11 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460006400064 |
100 | 81.92 | 10:16:36 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460006500065 |
100 | 81.89 | 10:17:17 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460006600066 |
100 | 81.8 | 10:18:23 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460006700067 |
100 | 81.76 | 10:19:45 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460006800068 |
100 | 81.79 | 10:21:26 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460006900069 |
100 | 81.79 | 10:21:51 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460007000070 |
100 | 81.77 | 10:22:55 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460007100071 |
100 | 81.79 | 10:24:05 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460007200072 |
100 | 81.78 | 10:25:23 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460007300073 |
100 | 81.85 | 10:26:57 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460007400074 |
100 | 81.91 | 10:27:29 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460007500075 |
100 | 81.92 | 10:28:52 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460007600076 |
40 | 81.89 | 10:29:50 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460007700077 |
60 | 81.89 | 10:30:00 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460007800078 |
100 | 81.88 | 10:30:58 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460007900079 |
100 | 81.86 | 10:32:18 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460008000080 |
91 | 81.93 | 10:33:16 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460008100081 |
9 | 81.93 | 10:33:18 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460008200082 |
100 | 81.96 | 10:34:21 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460008300083 |
100 | 81.92 | 10:35:28 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460008400084 |
100 | 81.86 | 10:36:40 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460008500085 |
100 | 81.845 | 10:37:50 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460008600086 |
100 | 81.97 | 10:39:07 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460008700087 |
100 | 81.93 | 10:40:19 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460008800088 |
100 | 81.8 | 10:41:23 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460008900089 |
100 | 81.79 | 10:42:39 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460009000090 |
100 | 81.81 | 10:43:50 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460009100091 |
100 | 81.78 | 10:45:04 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460009200092 |
100 | 81.78 | 10:46:34 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460009300093 |
100 | 81.83 | 10:47:31 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460009400094 |
100 | 81.81 | 10:48:51 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460009500095 |
100 | 81.86 | 10:50:00 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460009600096 |
100 | 81.89 | 10:52:08 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460009700097 |
20 | 81.9 | 10:52:42 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460009800098 |
80 | 81.93 | 10:52:48 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460009900099 |
100 | 81.9 | 10:53:43 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460010000100 |
100 | 81.87 | 10:54:53 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460010100101 |
73 | 81.89 | 10:56:09 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460010200102 |
27 | 81.89 | 10:56:10 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460010300103 |
100 | 81.89 | 10:57:26 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460010400104 |
100 | 81.88 | 10:58:45 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460010500105 |
37 | 81.88 | 10:59:56 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460010600106 |
63 | 81.88 | 11:00:04 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460010700107 |
100 | 81.78 | 11:01:23 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460010800108 |
100 | 81.75 | 11:02:33 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460010900109 |
100 | 81.67 | 11:03:50 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460011000110 |
100 | 81.66 | 11:05:13 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460011100111 |
100 | 81.63 | 11:06:42 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460011200112 |
100 | 81.6 | 11:08:10 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460011300113 |
1 | 81.57 | 11:09:22 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460011400114 |
99 | 81.57 | 11:09:22 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460011500115 |
100 | 81.69 | 11:11:02 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460011600116 |
3 | 81.75 | 11:12:17 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460011700117 |
97 | 81.75 | 11:12:17 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460011800118 |
100 | 81.74 | 11:13:32 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460011900119 |
100 | 81.72 | 11:15:00 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460012000120 |
100 | 81.61 | 11:16:23 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460012100121 |
100 | 81.58 | 11:17:50 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460012200122 |
100 | 81.68 | 11:19:12 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460012300123 |
100 | 81.65 | 11:20:37 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460012400124 |
100 | 81.68 | 11:22:00 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460012500125 |
100 | 81.73 | 11:23:48 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460012600126 |
100 | 81.74 | 11:24:55 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460012700127 |
100 | 81.73 | 11:26:17 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460012800128 |
100 | 81.65 | 11:28:31 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460012900129 |
100 | 81.62 | 11:29:04 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460013000130 |
100 | 81.61 | 11:30:36 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460013100131 |
100 | 81.71 | 11:31:58 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460013200132 |
100 | 81.63 | 11:33:09 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460013300133 |
100 | 81.64 | 11:34:59 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460013400134 |
100 | 81.71 | 11:35:51 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460013500135 |
50 | 81.71 | 11:37:23 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460013600136 |
19 | 81.72 | 11:37:33 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460013700137 |
31 | 81.72 | 11:37:33 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460013800138 |
100 | 81.72 | 11:39:00 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460013900139 |
99 | 81.72 | 11:40:50 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460014000140 |
1 | 81.74 | 11:41:38 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460014100141 |
100 | 81.74 | 11:41:53 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460014200142 |
100 | 81.73 | 11:43:52 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460014300143 |
100 | 81.73 | 11:44:51 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460014400144 |
100 | 81.74 | 11:46:29 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460014500145 |
100 | 81.71 | 11:48:11 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460014600146 |
100 | 81.67 | 11:49:47 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460014700147 |
100 | 81.64 | 11:51:48 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460014800148 |
100 | 81.72 | 11:53:00 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460014900149 |
100 | 81.71 | 11:54:44 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460015000150 |
100 | 81.71 | 11:56:15 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460015100151 |
100 | 81.67 | 11:58:53 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460015200152 |
100 | 81.67 | 11:59:31 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460015300153 |
100 | 81.61 | 12:01:11 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460015400154 |
100 | 81.57 | 12:02:43 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460015500155 |
100 | 81.49 | 12:04:18 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460015600156 |
100 | 81.49 | 12:06:34 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460015700157 |
100 | 81.51 | 12:08:37 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460015800158 |
11 | 81.52 | 12:09:17 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460015900159 |
89 | 81.52 | 12:09:23 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460016000160 |
100 | 81.5 | 12:11:05 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460016100161 |
100 | 81.55 | 12:13:30 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460016200162 |
100 | 81.51 | 12:14:49 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460016300163 |
22 | 81.48 | 12:16:28 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460016400164 |
57 | 81.5 | 12:16:29 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460016500165 |
21 | 81.5 | 12:17:13 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460016600166 |
100 | 81.49 | 12:17:54 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460016700167 |
100 | 81.48 | 12:19:34 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460016800168 |
100 | 81.56 | 12:21:39 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460016900169 |
100 | 81.56 | 12:23:07 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460017000170 |
100 | 81.57 | 12:24:43 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460017100171 |
100 | 81.53 | 12:26:43 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460017200172 |
51 | 81.59 | 12:28:19 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460017300173 |
33 | 81.6 | 12:28:19 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460017400174 |
16 | 81.6 | 12:28:19 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460017500175 |
100 | 81.68 | 12:30:19 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460017600176 |
100 | 81.8 | 12:31:48 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460017700177 |
100 | 81.77 | 12:33:26 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460017800178 |
100 | 81.74 | 12:35:05 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460017900179 |
100 | 81.72 | 12:36:43 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460018000180 |
100 | 81.71 | 12:38:23 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460018100181 |
100 | 81.75 | 12:40:07 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460018200182 |
100 | 81.68 | 12:42:01 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460018300183 |
100 | 81.67 | 12:43:44 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460018400184 |
100 | 81.73 | 12:45:37 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460018500185 |
100 | 81.72 | 12:47:56 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460018600186 |
7 | 81.7 | 12:50:01 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460018700187 |
93 | 81.71 | 12:50:13 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460018800188 |
100 | 81.71 | 12:51:02 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460018900189 |
100 | 81.72 | 12:53:03 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460019000190 |
100 | 81.74 | 12:54:49 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460019100191 |
100 | 81.84 | 12:56:37 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460019200192 |
100 | 81.77 | 12:58:27 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460019300193 |
100 | 81.78 | 13:00:52 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460019400194 |
37 | 81.79 | 13:02:00 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460019500195 |
63 | 81.79 | 13:02:00 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460019600196 |
100 | 81.83 | 13:03:42 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460019700197 |
100 | 81.83 | 13:05:19 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460019800198 |
100 | 81.81 | 13:07:53 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460019900199 |
15 | 81.82 | 13:09:05 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460020000200 |
85 | 81.82 | 13:09:08 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460020100201 |
100 | 81.85 | 13:10:59 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460020200202 |
100 | 81.82 | 13:12:47 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460020300203 |
100 | 81.82 | 13:14:19 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460020400204 |
43 | 81.81 | 13:16:04 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460020500205 |
57 | 81.81 | 13:16:04 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460020600206 |
100 | 81.72 | 13:18:05 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460020700207 |
100 | 81.77 | 13:19:45 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460020800208 |
100 | 81.78 | 13:21:14 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460020900209 |
100 | 81.79 | 13:22:52 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460021000210 |
100 | 81.84 | 13:25:07 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460021100211 |
100 | 81.82 | 13:26:17 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460021200212 |
100 | 81.84 | 13:28:47 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460021300213 |
7 | 81.78 | 13:29:38 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460021400214 |
93 | 81.79 | 13:30:05 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460021500215 |
100 | 81.83 | 13:31:44 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460021600216 |
100 | 81.84 | 13:32:48 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460021700217 |
100 | 81.85 | 13:34:55 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460021800218 |
100 | 81.91 | 13:36:01 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460021900219 |
100 | 81.9 | 13:37:42 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460022000220 |
100 | 81.85 | 13:39:30 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460022100221 |
100 | 81.82 | 13:41:55 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460022200222 |
100 | 81.81 | 13:42:49 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460022300223 |
100 | 81.76 | 13:44:25 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460022400224 |
100 | 81.78 | 13:46:11 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460022500225 |
100 | 81.81 | 13:47:48 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460022600226 |
100 | 81.79 | 13:50:13 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460022700227 |
100 | 81.84 | 13:51:20 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460022800228 |
100 | 81.8 | 13:52:57 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460022900229 |
54 | 81.84 | 13:54:36 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460023000230 |
46 | 81.87 | 13:55:42 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460023100231 |
100 | 81.89 | 13:56:18 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460023200232 |
100 | 81.87 | 13:57:49 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460023300233 |
100 | 81.83 | 13:59:23 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460023400234 |
59 | 81.81 | 14:01:20 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460023500235 |
41 | 81.81 | 14:01:22 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460023600236 |
100 | 81.82 | 14:02:42 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460023700237 |
100 | 81.81 | 14:04:25 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460023800238 |
100 | 81.86 | 14:06:22 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460023900239 |
100 | 81.84 | 14:07:12 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460024000240 |
20 | 81.85 | 14:08:55 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460024100241 |
80 | 81.85 | 14:08:55 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460024200242 |
100 | 81.84 | 14:10:15 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460024300243 |
100 | 81.81 | 14:11:48 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460024400244 |
100 | 81.81 | 14:13:34 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460024500245 |
100 | 81.83 | 14:15:09 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460024600246 |
100 | 81.87 | 14:16:43 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460024700247 |
100 | 81.92 | 14:18:23 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460024800248 |
1 | 81.91 | 14:20:49 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460024900249 |
1 | 81.91 | 14:20:53 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460025000250 |
98 | 81.91 | 14:20:59 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460025100251 |
100 | 81.91 | 14:21:33 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460025200252 |
100 | 81.98 | 14:23:01 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460025300253 |
100 | 81.93 | 14:24:57 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460025400254 |
100 | 81.93 | 14:26:04 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460025500255 |
58 | 81.97 | 14:27:37 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460025600256 |
42 | 81.97 | 14:27:37 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460025700257 |
20 | 82.03 | 14:29:16 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460025800258 |
55 | 82.04 | 14:29:24 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460025900259 |
25 | 82.07 | 14:30:26 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460026000260 |
20 | 82.06 | 14:30:38 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460026100261 |
80 | 82.07 | 14:30:40 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460026200262 |
100 | 82.08 | 14:32:03 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460026300263 |
100 | 82.16 | 14:33:35 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460026400264 |
100 | 82.17 | 14:35:07 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460026500265 |
100 | 82.17 | 14:36:27 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460026600266 |
100 | 82.1 | 14:38:01 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460026700267 |
100 | 82.09 | 14:39:34 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460026800268 |
100 | 82.03 | 14:41:09 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460026900269 |
60 | 82.02 | 14:43:16 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460027000270 |
40 | 82.02 | 14:43:20 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460027100271 |
100 | 82.02 | 14:44:12 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460027200272 |
100 | 81.95 | 14:45:59 06/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313252460027300273 |
1 | 81.79 | 15:23:56 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013AFA7 |
279 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D619 |
379 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D61A |
379 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D61B |
379 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D61C |
884 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D61D |
1137 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D61E |
735 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D620 |
884 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D621 |
681 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D622 |
447 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D623 |
238 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D625 |
389 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D626 |
257 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D627 |
192 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D628 |
384 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D629 |
840 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D62A |
160 | 81.79 | 15:25:39 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000013D62B |
1500 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C08F |
308 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C090 |
308 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C091 |
2884 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C092 |
214 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C095 |
131 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C096 |
70 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C097 |
100 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C098 |
4171 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C099 |
314 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C09B |
315 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C09D |
57 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C09E |
157 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C09F |
414 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C0A0 |
147 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C0A1 |
200 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C0A2 |
3710 | 81.84 | 15:35:44 06/05/2024 | XNYS | PILA1CMAP1436000A730D9DEC13000000000014C0A3 |
Related Shares:
CRH