8th May 2024 09:30
8th May 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 7th 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 |
90,500 | $80.8001 | $81.67 | $80.05 | 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 686,180,696 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,191,833 of its ordinary shares in treasury, which represents 5.663% 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 7th 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: | 7th May 2024 | |||||||
Aggregated Information | ||||||||
| ||||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||||
See attached schedule | USD | $80.8001 | 90,500 |
| ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 81.67 | 09:30:28 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700000100001 |
100 | 81.61 | 09:30:48 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700000200002 |
100 | 81.64 | 09:31:22 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700000300003 |
100 | 81.49 | 09:31:42 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700000400004 |
100 | 81.48 | 09:31:58 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700000500005 |
100 | 81.36 | 09:32:19 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700000600006 |
100 | 81.39 | 09:32:47 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700000700007 |
100 | 81.5 | 09:33:01 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700000800008 |
100 | 81.5 | 09:33:25 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700000900009 |
100 | 81.49 | 09:33:46 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700001000010 |
100 | 81.52 | 09:34:27 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700001100011 |
100 | 81.52 | 09:34:31 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700001200012 |
100 | 81.4 | 09:34:49 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008894 |
900 | 81.4 | 09:34:50 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB1000000000000088D2 |
1000 | 81.4 | 09:34:50 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB1000000000000088D4 |
1000 | 81.4 | 09:34:50 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB1000000000000088D6 |
100 | 81.4 | 09:34:50 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB1000000000000088D8 |
900 | 81.4 | 09:34:50 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB1000000000000088D9 |
100 | 81.41 | 09:34:59 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700001300013 |
99 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008ADB |
901 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008ADC |
800 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008ADE |
200 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008ADF |
701 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008AE0 |
200 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008AE2 |
800 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008AE3 |
200 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008AE4 |
63 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008AE6 |
100 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008AE7 |
837 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008AE8 |
163 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008AE9 |
140 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008AEB |
796 | 81.4 | 09:35:00 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000008AEC |
100 | 81.33 | 09:35:25 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700001400014 |
100 | 81.4 | 09:35:41 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700001500015 |
14 | 81.39 | 09:36:05 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700001600016 |
86 | 81.39 | 09:36:05 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700001700017 |
100 | 81.37 | 09:36:33 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700001800018 |
100 | 81.32 | 09:36:55 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700001900019 |
100 | 81.41 | 09:37:34 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700002000020 |
100 | 81.42 | 09:37:57 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700002100021 |
100 | 81.38 | 09:38:12 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700002200022 |
100 | 81.49 | 09:38:42 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700002300023 |
100 | 81.52 | 09:38:57 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700002400024 |
100 | 81.46 | 09:39:50 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700002500025 |
100 | 81.46 | 09:40:02 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700002600026 |
100 | 81.45 | 09:40:39 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700002700027 |
100 | 81.31 | 09:41:21 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700002800028 |
100 | 81.21 | 09:42:02 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700002900029 |
100 | 81.11 | 09:42:50 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700003000030 |
100 | 81.06 | 09:43:18 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700003100031 |
100 | 81.05 | 09:44:00 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700003200032 |
100 | 81.05 | 09:44:37 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700003300033 |
1300 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FB93 |
1300 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FB95 |
200 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FB97 |
1100 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FB98 |
200 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FB99 |
100 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FB9B |
63 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FB9C |
100 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FB9D |
100 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FB9E |
937 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FB9F |
363 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FBA0 |
495 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FBA2 |
99 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FBA3 |
706 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FBA4 |
594 | 81 | 09:44:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FBA5 |
340 | 81 | 09:44:53 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FC20 |
45 | 81 | 09:45:03 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000000FE29 |
100 | 81.02 | 09:45:23 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700003400034 |
200 | 81 | 09:45:23 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000001027A |
715 | 81 | 09:45:23 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000001027B |
715 | 81 | 09:45:23 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000001027F |
199 | 81 | 09:45:23 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000010280 |
129 | 81 | 09:45:58 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB1000000000000108B0 |
100 | 81 | 09:45:59 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700003500035 |
100 | 80.86 | 09:46:34 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700003600036 |
100 | 80.9 | 09:47:14 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700003700037 |
100 | 80.96 | 09:47:53 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700003800038 |
100 | 80.89 | 09:48:32 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700003900039 |
129 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BD9 |
104 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BDA |
140 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BDB |
800 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BDC |
427 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BDD |
400 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BDF |
427 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BE0 |
72 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BE1 |
427 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BE2 |
274 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BE3 |
153 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BE4 |
100 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BE6 |
63 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BE7 |
261 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BE8 |
1176 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BE9 |
24 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BEA |
100 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BEC |
274 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BED |
795 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BEE |
400 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BEF |
31 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BF3 |
100 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BF4 |
82 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BF5 |
500 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BF6 |
100 | 80.85 | 09:48:41 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BF7 |
818 | 80.85 | 09:48:42 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012BFE |
1600 | 80.85 | 09:48:42 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012C00 |
72 | 80.85 | 09:48:42 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012C02 |
72 | 80.85 | 09:48:42 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012C03 |
72 | 80.85 | 09:48:42 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012C04 |
7 | 80.85 | 09:48:42 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000012C05 |
100 | 80.82 | 09:49:11 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700004000040 |
100 | 80.78 | 09:49:47 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700004100041 |
100 | 80.74 | 09:50:27 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700004200042 |
82 | 80.72 | 09:51:09 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700004300043 |
18 | 80.72 | 09:51:09 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700004400044 |
100 | 80.73 | 09:51:51 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700004500045 |
186 | 80.6 | 09:52:35 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000000167AA |
800 | 80.6 | 09:52:35 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000000167AB |
1214 | 80.6 | 09:52:35 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000000167AC |
800 | 80.6 | 09:52:35 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000000167AD |
186 | 80.6 | 09:52:35 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000000167AF |
63 | 80.6 | 09:52:35 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000000167B0 |
1951 | 80.6 | 09:52:35 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000000167B1 |
249 | 80.6 | 09:52:35 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000000167B2 |
100 | 80.6 | 09:52:35 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000000167B4 |
100 | 80.6 | 09:52:35 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000000167B5 |
558 | 80.6 | 09:52:35 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000000167B6 |
105 | 80.6 | 09:52:35 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000000167B7 |
1337 | 80.6 | 09:52:35 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000000167B8 |
100 | 80.61 | 09:52:36 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700004600046 |
65 | 80.6 | 09:52:37 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC12000000000001682F |
1178 | 80.6 | 09:52:47 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC120000000000016ABA |
800 | 80.6 | 09:52:47 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC120000000000016ABB |
157 | 80.6 | 09:52:47 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC120000000000016ABC |
151 | 80.6 | 09:52:47 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC120000000000016ABD |
100 | 80.62 | 09:53:21 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700004700047 |
100 | 80.62 | 09:53:53 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700004800048 |
100 | 80.6 | 09:54:57 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700004900049 |
100 | 80.76 | 09:55:21 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700005000050 |
100 | 80.77 | 09:56:10 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700005100051 |
100 | 80.73 | 09:56:49 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700005200052 |
100 | 80.82 | 09:57:40 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700005300053 |
100 | 80.84 | 09:58:13 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700005400054 |
100 | 80.83 | 09:58:58 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700005500055 |
100 | 80.74 | 09:59:36 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700005600056 |
100 | 80.68 | 10:00:22 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700005700057 |
56 | 80.71 | 10:00:54 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700005800058 |
44 | 80.71 | 10:01:08 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700005900059 |
100 | 80.69 | 10:01:33 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700006000060 |
100 | 80.71 | 10:02:06 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700006100061 |
100 | 80.76 | 10:02:44 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700006200062 |
60 | 80.71 | 10:03:20 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700006300063 |
40 | 80.71 | 10:03:20 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700006400064 |
100 | 80.64 | 10:03:58 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700006500065 |
100 | 80.64 | 10:04:29 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700006600066 |
100 | 80.56 | 10:05:12 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700006700067 |
100 | 80.54 | 10:05:56 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700006800068 |
100 | 80.6 | 10:06:34 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700006900069 |
100 | 80.65 | 10:07:21 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700007000070 |
100 | 80.58 | 10:07:58 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700007100071 |
100 | 80.54 | 10:08:45 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700007200072 |
100 | 80.48 | 10:09:16 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700007300073 |
100 | 80.47 | 10:09:55 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700007400074 |
100 | 80.53 | 10:10:51 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700007500075 |
100 | 80.59 | 10:11:27 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700007600076 |
100 | 80.65 | 10:12:50 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700007700077 |
100 | 80.67 | 10:12:56 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700007800078 |
100 | 80.6 | 10:13:46 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700007900079 |
100 | 80.58 | 10:14:30 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700008000080 |
100 | 80.59 | 10:15:07 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700008100081 |
100 | 80.55 | 10:16:08 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700008200082 |
100 | 80.57 | 10:17:08 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700008300083 |
100 | 80.54 | 10:17:24 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700008400084 |
95 | 80.55 | 10:18:09 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700008500085 |
5 | 80.55 | 10:18:11 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700008600086 |
100 | 80.57 | 10:18:59 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700008700087 |
100 | 80.64 | 10:19:45 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700008800088 |
100 | 80.69 | 10:20:26 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700008900089 |
100 | 80.63 | 10:21:17 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700009000090 |
8 | 80.57 | 10:22:04 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700009100091 |
92 | 80.56 | 10:22:04 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700009200092 |
100 | 80.54 | 10:22:56 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700009300093 |
100 | 80.53 | 10:23:38 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700009400094 |
100 | 80.53 | 10:24:41 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700009500095 |
100 | 80.62 | 10:25:52 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700009600096 |
100 | 80.6 | 10:26:19 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700009700097 |
7 | 80.58 | 10:26:55 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700009800098 |
93 | 80.58 | 10:27:05 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700009900099 |
96 | 80.58 | 10:27:45 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700010000100 |
4 | 80.58 | 10:27:45 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700010100101 |
65 | 80.61 | 10:28:35 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700010200102 |
35 | 80.63 | 10:28:45 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700010300103 |
100 | 80.61 | 10:29:23 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700010400104 |
100 | 80.57 | 10:30:11 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700010500105 |
81 | 80.62 | 10:31:12 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700010600106 |
19 | 80.62 | 10:31:12 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700010700107 |
100 | 80.63 | 10:32:00 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700010800108 |
100 | 80.56 | 10:32:36 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700010900109 |
2500 | 80.5 | 10:33:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000039FBF |
2600 | 80.5 | 10:33:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000039FC0 |
2500 | 80.5 | 10:33:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000039FC2 |
100 | 80.5 | 10:33:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000039FC3 |
2185 | 80.5 | 10:33:51 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB100000000000039FC5 |
100 | 80.51 | 10:33:52 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700011000110 |
115 | 80.5 | 10:34:05 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000003A360 |
100 | 80.5 | 10:34:08 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700011100111 |
100 | 80.46 | 10:35:02 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700011200112 |
100 | 80.44 | 10:35:58 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700011300113 |
100 | 80.41 | 10:36:42 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700011400114 |
100 | 80.41 | 10:37:49 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700011500115 |
100 | 80.37 | 10:38:13 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700011600116 |
100 | 80.32 | 10:39:21 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700011700117 |
100 | 80.27 | 10:39:53 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700011800118 |
100 | 80.24 | 10:40:42 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700011900119 |
100 | 80.22 | 10:41:37 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700012000120 |
100 | 80.14 | 10:42:29 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313168700012200122 |
100 | 80.1 | 10:44:34 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210000100001 |
100 | 80.05 | 10:44:53 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210000200002 |
1 | 80.16 | 10:45:39 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210000300003 |
2 | 80.17 | 10:45:39 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210000400004 |
97 | 80.2 | 10:45:44 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210000500005 |
100 | 80.25 | 10:45:46 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210000600006 |
100 | 80.24 | 10:46:08 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210000700007 |
100 | 80.25 | 10:46:39 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210000800008 |
100 | 80.37 | 10:47:06 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210000900009 |
100 | 80.37 | 10:47:31 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210001000010 |
100 | 80.38 | 10:48:04 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210001100011 |
100 | 80.39 | 10:48:23 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210001200012 |
100 | 80.42 | 10:48:50 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210001300013 |
100 | 80.41 | 10:49:27 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210001400014 |
100 | 80.42 | 10:49:42 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210001500015 |
100 | 80.45 | 10:50:12 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210001600016 |
200 | 80.45 | 10:50:56 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210001700017 |
100 | 80.47 | 10:51:21 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210001800018 |
100 | 80.42 | 10:51:48 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210001900019 |
100 | 80.42 | 10:52:24 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210002000020 |
70 | 80.36 | 10:52:38 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210002100021 |
30 | 80.36 | 10:52:38 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210002200022 |
100 | 80.37 | 10:53:28 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210002300023 |
100 | 80.36 | 10:53:33 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210002400024 |
100 | 80.33 | 10:54:12 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210002500025 |
100 | 80.38 | 10:54:50 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210002600026 |
100 | 80.4 | 10:55:13 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210002700027 |
100 | 80.43 | 10:56:20 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210002800028 |
100 | 80.43 | 10:56:31 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210002900029 |
100 | 80.38 | 10:57:09 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210003000030 |
100 | 80.39 | 10:57:51 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210003100031 |
100 | 80.39 | 10:58:31 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210003200032 |
100 | 80.53 | 10:59:15 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210003300033 |
100 | 80.52 | 10:59:57 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210003400034 |
100 | 80.53 | 11:00:41 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210003500035 |
100 | 80.51 | 11:01:17 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210003600036 |
100 | 80.6 | 11:01:59 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210003700037 |
100 | 80.58 | 11:02:44 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210003800038 |
100 | 80.6 | 11:03:18 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210003900039 |
47 | 80.58 | 11:04:14 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210004000040 |
53 | 80.61 | 11:04:20 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210004100041 |
100 | 80.55 | 11:04:53 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210004200042 |
100 | 80.58 | 11:05:44 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210004300043 |
100 | 80.52 | 11:06:20 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210004400044 |
100 | 80.5 | 11:06:57 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210004500045 |
100 | 80.45 | 11:07:45 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210004600046 |
100 | 80.49 | 11:08:46 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210004700047 |
100 | 80.4 | 11:09:14 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210004800048 |
100 | 80.39 | 11:09:56 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210004900049 |
100 | 80.38 | 11:10:41 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210005000050 |
100 | 80.34 | 11:11:32 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210005100051 |
100 | 80.33 | 11:12:29 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210005200052 |
100 | 80.37 | 11:12:56 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210005300053 |
100 | 80.29 | 11:13:42 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210005400054 |
100 | 80.28 | 11:14:26 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210005500055 |
100 | 80.25 | 11:15:08 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210005600056 |
100 | 80.33 | 11:16:10 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210005700057 |
100 | 80.33 | 11:16:37 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210005800058 |
100 | 80.33 | 11:17:28 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210005900059 |
100 | 80.35 | 11:18:08 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210006000060 |
100 | 80.37 | 11:18:59 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210006100061 |
100 | 80.43 | 11:20:17 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210006200062 |
100 | 80.42 | 11:20:19 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210006300063 |
100 | 80.4 | 11:21:05 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210006400064 |
100 | 80.42 | 11:22:02 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210006500065 |
100 | 80.45 | 11:22:41 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210006600066 |
100 | 80.41 | 11:23:29 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210006700067 |
100 | 80.44 | 11:24:50 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210006800068 |
100 | 80.44 | 11:25:08 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210006900069 |
100 | 80.43 | 11:25:47 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210007000070 |
100 | 80.35 | 11:26:29 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210007100071 |
100 | 80.38 | 11:27:20 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210007200072 |
100 | 80.38 | 11:27:58 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210007300073 |
100 | 80.39 | 11:29:09 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210007400074 |
100 | 80.39 | 11:29:42 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210007500075 |
100 | 80.39 | 11:30:07 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210007600076 |
100 | 80.48 | 11:30:58 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210007700077 |
100 | 80.43 | 11:31:34 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210007800078 |
100 | 80.43 | 11:32:28 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210007900079 |
100 | 80.44 | 11:32:55 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210008000080 |
100 | 80.48 | 11:33:51 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210008100081 |
100 | 80.47 | 11:34:22 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210008200082 |
100 | 80.58 | 11:35:03 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210008300083 |
100 | 80.48 | 11:35:55 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210008400084 |
100 | 80.52 | 11:36:42 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210008500085 |
100 | 80.51 | 11:37:36 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210008600086 |
100 | 80.55 | 11:38:55 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210008700087 |
100 | 80.55 | 11:39:16 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210008800088 |
100 | 80.56 | 11:40:01 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210008900089 |
100 | 80.62 | 11:40:45 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210009000090 |
100 | 80.64 | 11:41:31 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210009100091 |
100 | 80.57 | 11:42:23 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210009200092 |
100 | 80.75 | 11:44:46 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210009300093 |
100 | 80.75 | 11:45:05 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210009400094 |
100 | 80.75 | 11:45:10 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210009500095 |
100 | 80.72 | 11:45:29 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210009600096 |
100 | 80.69 | 11:46:21 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210009700097 |
38 | 80.76 | 11:47:30 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210009800098 |
62 | 80.82 | 11:47:44 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210009900099 |
100 | 80.82 | 11:48:05 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210010000100 |
100 | 80.9 | 11:49:22 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210010100101 |
100 | 80.9 | 11:49:46 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210010200102 |
100 | 80.93 | 11:50:40 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210010300103 |
100 | 80.91 | 11:51:34 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210010400104 |
100 | 80.88 | 11:52:23 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210010500105 |
100 | 81.04 | 11:54:21 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210010600106 |
100 | 81.03 | 11:54:22 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210010700107 |
100 | 81.06 | 11:55:03 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210010800108 |
100 | 80.96 | 11:55:54 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210010900109 |
100 | 80.94 | 11:56:43 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210011000110 |
100 | 80.84 | 11:57:35 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210011100111 |
100 | 80.81 | 11:58:49 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210011200112 |
100 | 80.82 | 11:59:24 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210011300113 |
100 | 80.82 | 12:00:11 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210011400114 |
100 | 80.77 | 12:01:20 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210011500115 |
100 | 80.77 | 12:02:18 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210011600116 |
100 | 80.78 | 12:02:44 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210011700117 |
100 | 80.8 | 12:03:57 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210011800118 |
100 | 80.79 | 12:04:26 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210011900119 |
27 | 80.85 | 12:05:47 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210012000120 |
73 | 80.86 | 12:05:48 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210012100121 |
100 | 80.87 | 12:06:14 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210012200122 |
100 | 80.88 | 12:07:48 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210012300123 |
100 | 80.88 | 12:08:02 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210012400124 |
100 | 80.89 | 12:09:07 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210012500125 |
100 | 80.91 | 12:10:04 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313282210012600126 |
100 | 80.79 | 12:15:01 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300000100001 |
100 | 80.79 | 12:16:11 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300000200002 |
100 | 80.79 | 12:16:12 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300000300003 |
100 | 80.79 | 12:16:13 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300000400004 |
150 | 80.79 | 12:16:14 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300000500005 |
50 | 80.79 | 12:16:14 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300000600006 |
100 | 80.79 | 12:16:16 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300000700007 |
100 | 80.79 | 12:17:06 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300000800008 |
100 | 80.79 | 12:17:06 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300000900009 |
100 | 80.76 | 12:17:32 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300001000010 |
100 | 80.75 | 12:18:52 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300001100011 |
100 | 80.74 | 12:18:53 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300001200012 |
100 | 80.75 | 12:19:21 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300001300013 |
100 | 80.75 | 12:20:05 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300001400014 |
100 | 80.78 | 12:20:45 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300001500015 |
100 | 80.78 | 12:21:11 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300001600016 |
300 | 80.79 | 12:36:04 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300001700017 |
175 | 80.78 | 12:36:06 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300001800018 |
25 | 80.78 | 12:36:06 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300001900019 |
75 | 80.78 | 12:36:07 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300002000020 |
125 | 80.78 | 12:36:07 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300002100021 |
100 | 80.77 | 12:36:08 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300002200022 |
100 | 80.79 | 12:36:14 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300002300023 |
100 | 80.79 | 12:36:26 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300002400024 |
100 | 80.78 | 12:36:31 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300002500025 |
150 | 80.79 | 12:44:12 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300002600026 |
250 | 80.79 | 12:44:13 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300002700027 |
100 | 80.79 | 12:44:14 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300002800028 |
200 | 80.79 | 12:44:16 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300002900029 |
100 | 80.79 | 12:44:18 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300003000030 |
100 | 80.79 | 12:44:18 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300003100031 |
200 | 80.78 | 12:44:19 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300003200032 |
100 | 80.78 | 12:44:21 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300003300033 |
100 | 80.76 | 12:44:22 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300003400034 |
100 | 80.73 | 12:44:31 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300003500035 |
100 | 80.79 | 12:45:51 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300003600036 |
100 | 80.79 | 12:48:02 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300003700037 |
100 | 80.79 | 12:50:13 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300003800038 |
200 | 80.79 | 12:55:51 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300003900039 |
100 | 80.79 | 12:55:57 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300004000040 |
100 | 80.79 | 12:56:19 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300004100041 |
100 | 80.79 | 12:56:20 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300004200042 |
100 | 80.79 | 12:59:40 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300004300043 |
100 | 80.79 | 12:59:40 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300004400044 |
100 | 80.78 | 12:59:55 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300004500045 |
100 | 80.79 | 13:00:21 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300004600046 |
100 | 80.79 | 13:02:45 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300004700047 |
100 | 80.79 | 13:02:45 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300004800048 |
100 | 80.79 | 13:02:56 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300004900049 |
100 | 80.79 | 13:03:04 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300005000050 |
100 | 80.79 | 13:03:04 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300005100051 |
200 | 80.78 | 13:03:11 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300005200052 |
100 | 80.79 | 13:04:33 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300005300053 |
100 | 80.78 | 13:05:11 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300005400054 |
97 | 80.78 | 13:06:01 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300005500055 |
3 | 80.79 | 13:06:28 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300005600056 |
100 | 80.77 | 13:06:59 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300005700057 |
100 | 80.76 | 13:07:56 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300005800058 |
200 | 80.79 | 13:10:16 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300005900059 |
100 | 80.75 | 13:10:50 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300006000060 |
100 | 80.7 | 13:11:51 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300006100061 |
100 | 80.76 | 13:13:22 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300006200062 |
100 | 80.74 | 13:14:57 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300006300063 |
100 | 80.73 | 13:14:58 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300006400064 |
100 | 80.69 | 13:16:02 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300006500065 |
100 | 80.66 | 13:16:58 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300006600066 |
100 | 80.66 | 13:17:47 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300006700067 |
100 | 80.64 | 13:18:35 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300006800068 |
100 | 80.66 | 13:20:43 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300006900069 |
100 | 80.65 | 13:20:44 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300007000070 |
100 | 80.65 | 13:21:43 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300007100071 |
100 | 80.61 | 13:22:28 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300007200072 |
100 | 80.63 | 13:23:13 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300007300073 |
100 | 80.62 | 13:24:08 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300007400074 |
100 | 80.59 | 13:25:00 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300007500075 |
100 | 80.61 | 13:25:59 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300007600076 |
100 | 80.58 | 13:27:01 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300007700077 |
100 | 80.6 | 13:28:19 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300007800078 |
100 | 80.59 | 13:28:58 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300007900079 |
64 | 80.57 | 13:29:37 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300008000080 |
3 | 80.58 | 13:29:37 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300008100081 |
33 | 80.58 | 13:29:53 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300008200082 |
100 | 80.61 | 13:30:38 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300008300083 |
100 | 80.61 | 13:31:30 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300008400084 |
100 | 80.61 | 13:33:09 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300008500085 |
100 | 80.61 | 13:33:10 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300008600086 |
100 | 80.79 | 13:34:29 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300008700087 |
96 | 80.76 | 13:35:31 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300008800088 |
4 | 80.77 | 13:35:45 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300008900089 |
300 | 80.79 | 13:49:19 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300009000090 |
300 | 80.78 | 13:49:19 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300009100091 |
100 | 80.76 | 13:49:26 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300009200092 |
100 | 80.76 | 13:49:27 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300009300093 |
200 | 80.76 | 13:49:28 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300009400094 |
200 | 80.76 | 13:49:29 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300009500095 |
100 | 80.76 | 13:49:31 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300009600096 |
100 | 80.77 | 13:49:48 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300009700097 |
100 | 80.77 | 13:50:01 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300009800098 |
100 | 80.76 | 13:50:01 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300009900099 |
100 | 80.79 | 13:51:21 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300010000100 |
100 | 80.79 | 13:51:21 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300010100101 |
67 | 80.74 | 13:52:09 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300010200102 |
33 | 80.74 | 13:52:09 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300010300103 |
100 | 80.7 | 13:53:06 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300010400104 |
100 | 80.72 | 13:54:19 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300010500105 |
52 | 80.72 | 13:54:49 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300010600106 |
48 | 80.72 | 13:55:01 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300010700107 |
100 | 80.69 | 13:56:12 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300010800108 |
100 | 80.72 | 13:56:45 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300010900109 |
100 | 80.69 | 13:58:08 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300011000110 |
100 | 80.69 | 13:58:24 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300011100111 |
100 | 80.68 | 13:59:19 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300011200112 |
100 | 80.64 | 14:00:35 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300011300113 |
100 | 80.66 | 14:01:08 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300011400114 |
100 | 80.67 | 14:02:16 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300011500115 |
100 | 80.71 | 14:03:28 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300011600116 |
100 | 80.71 | 14:03:34 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300011700117 |
100 | 80.7 | 14:05:03 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300011800118 |
100 | 80.7 | 14:05:17 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300011900119 |
100 | 80.75 | 14:06:33 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300012000120 |
100 | 80.73 | 14:07:02 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300012100121 |
100 | 80.71 | 14:08:20 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300012200122 |
100 | 80.74 | 14:08:49 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300012300123 |
100 | 80.74 | 14:09:57 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300012400124 |
100 | 80.7 | 14:10:37 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300012500125 |
100 | 80.665 | 14:11:10 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300012600126 |
100 | 80.78 | 14:11:57 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300012700127 |
100 | 80.71 | 14:12:59 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300012800128 |
100 | 80.72 | 14:13:42 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300012900129 |
100 | 80.71 | 14:15:09 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300013000130 |
100 | 80.74 | 14:15:29 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300013100131 |
100 | 80.72 | 14:16:16 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300013200132 |
50 | 80.78 | 14:17:12 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300013300133 |
50 | 80.78 | 14:17:12 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300013400134 |
100 | 80.77 | 14:19:02 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300013500135 |
100 | 80.77 | 14:19:02 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300013600136 |
100 | 80.76 | 14:19:46 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300013700137 |
100 | 80.76 | 14:21:04 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300013800138 |
100 | 80.76 | 14:21:26 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300013900139 |
3 | 80.765 | 14:22:16 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300014000140 |
97 | 80.77 | 14:22:16 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300014100141 |
100 | 80.77 | 14:23:27 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300014200142 |
100 | 80.76 | 14:24:05 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300014300143 |
100 | 80.79 | 14:26:50 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300014400144 |
100 | 80.78 | 14:26:50 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300014500145 |
99 | 80.79 | 14:27:25 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300014600146 |
1 | 80.79 | 14:28:15 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300014700147 |
100 | 80.79 | 14:28:15 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300014800148 |
38 | 80.79 | 14:31:52 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300014900149 |
62 | 80.79 | 14:32:04 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300015000150 |
4 | 80.79 | 14:32:08 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300015100151 |
96 | 80.79 | 14:32:46 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300015200152 |
100 | 80.79 | 14:32:46 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300015300153 |
100 | 80.79 | 14:33:17 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300015400154 |
100 | 80.79 | 14:33:17 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300015500155 |
100 | 80.79 | 14:33:19 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300015600156 |
100 | 80.78 | 14:33:20 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300015700157 |
20 | 80.74 | 14:33:46 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300015800158 |
80 | 80.74 | 14:33:59 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300015900159 |
49 | 80.77 | 14:34:34 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300016000160 |
51 | 80.79 | 14:35:45 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300016100161 |
100 | 80.79 | 14:36:56 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300016200162 |
100 | 80.78 | 14:37:03 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300016300163 |
100 | 80.78 | 14:37:03 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300016400164 |
100 | 80.79 | 14:38:30 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300016500165 |
100 | 80.79 | 14:39:30 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300016600166 |
100 | 80.79 | 14:39:31 07/05/2024 | XNYS | XNYS1XNYS_CMAP_24121313284300016700167 |
100 | 81.15 | 15:26:49 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB10000000000019BE54 |
100 | 81.12 | 15:29:57 07/05/2024 | XNYS | PILA1CMAP1426000A750D9DEB1000000000001A0B47 |
150 | 81.1 | 15:41:30 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000001B6242 |
50 | 81.1 | 15:41:30 07/05/2024 | XNYS | PILA1CMAP1436000A750D9DEC1200000000001B6243 |
Related Shares:
CRH