CRH PLC Transaction in Own Shares

RNS Number : 0838P

CRH PLC

20 May 2024

20^th May 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 17^th May 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker HSBC Securities (USA) Inc. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
59,800	$82.1133	$82.87	$81.31	See attached schedule

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 685,691,437 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,191,833 of its ordinary shares in treasury, which represents 5.667% 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 17^th May 2024 by HSBC Securities (USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
US Broker name:			HSBC Securities (USA) Inc.
US Broker code (CRD#):			19585
Time Zone:			EST
Currency			USD
Date of Transactions:			17^th May 2024
Aggregated Information



Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$82.1133		59,800


100	82.87	20240517 15:59:17.602364 +0100s	XNYS	01068404577TRLO1
100	82.87	20240517 15:59:23.152412 +0100s	XNYS	01068404632TRLO1
100	82.87	20240517 16:00:01.165747 +0100s	XNYS	01068405399TRLO1
100	82.86	20240517 15:59:51.367148 +0100s	XNYS	01068405088TRLO1
100	82.85	20240517 15:08:31.539281 +0100s	XNYS	01068359964TRLO1
38	82.85	20240517 15:50:55.459578 +0100s	XNYS	01068397774TRLO1
58	82.85	20240517 15:51:19.678795 +0100s	XNYS	01068398185TRLO1
100	82.85	20240517 15:51:51.298234 +0100s	XNYS	01068398648TRLO1
100	82.85	20240517 16:00:03.353972 +0100s	XNYS	01068405521TRLO1
100	82.85	20240517 16:04:00.780649 +0100s	XNYS	01068409394TRLO1
100	82.85	20240517 16:04:14.610747 +0100s	XNYS	01068409507TRLO1
100	82.84	20240517 15:07:28.336927 +0100s	XNYS	01068358679TRLO1
100	82.84	20240517 15:08:03.060713 +0100s	XNYS	01068359407TRLO1
100	82.84	20240517 15:52:26.434576 +0100s	XNYS	01068398965TRLO1
100	82.84	20240517 16:03:42.332552 +0100s	XNYS	01068409159TRLO1
100	82.84	20240517 16:04:24.835257 +0100s	XNYS	01068409597TRLO1
100	82.83	20240517 15:48:11.842563 +0100s	XNYS	01068395263TRLO1
100	82.83	20240517 15:49:25.121861 +0100s	XNYS	01068396313TRLO1
100	82.83	20240517 15:50:02.584518 +0100s	XNYS	01068396973TRLO1
4	82.83	20240517 15:50:25.806563 +0100s	XNYS	01068397320TRLO1
100	82.83	20240517 16:00:32.202520 +0100s	XNYS	01068406212TRLO1
100	82.83	20240517 16:02:29.349217 +0100s	XNYS	01068408161TRLO1
100	82.82	20240517 16:00:48.704300 +0100s	XNYS	01068406667TRLO1
100	82.81	20240517 15:03:51.080180 +0100s	XNYS	01068355524TRLO1
100	82.81	20240517 15:49:09.796851 +0100s	XNYS	01068396107TRLO1
3	82.81	20240517 15:58:15.534807 +0100s	XNYS	01068403415TRLO1
100	82.81	20240517 16:04:35.085138 +0100s	XNYS	01068409836TRLO1
100	82.8	20240517 15:03:39.329686 +0100s	XNYS	01068355369TRLO1
100	82.8	20240517 15:06:14.857110 +0100s	XNYS	01068357547TRLO1
100	82.8	20240517 15:09:56.626531 +0100s	XNYS	01068361504TRLO1
100	82.8	20240517 15:45:04.433134 +0100s	XNYS	01068392649TRLO1
100	82.79	20240517 15:09:25.484900 +0100s	XNYS	01068360996TRLO1
100	82.79	20240517 15:16:28.971749 +0100s	XNYS	01068367588TRLO1
100	82.79	20240517 15:47:18.162271 +0100s	XNYS	01068394537TRLO1
100	82.79	20240517 15:48:01.231017 +0100s	XNYS	01068395172TRLO1
47	82.79	20240517 15:57:27.183587 +0100s	XNYS	01068402716TRLO1
53	82.79	20240517 15:57:34.267252 +0100s	XNYS	01068402853TRLO1
94	82.79	20240517 15:58:06.754802 +0100s	XNYS	01068403262TRLO1
3	82.79	20240517 15:58:09.963941 +0100s	XNYS	01068403332TRLO1
68	82.78	20240517 15:04:32.716853 +0100s	XNYS	01068356153TRLO1
100	82.78	20240517 15:06:25.250712 +0100s	XNYS	01068357764TRLO1
100	82.78	20240517 15:06:59.432517 +0100s	XNYS	01068358280TRLO1
100	82.78	20240517 15:54:47.869033 +0100s	XNYS	01068400557TRLO1
100	82.78	20240517 15:56:03.291006 +0100s	XNYS	01068401564TRLO1
100	82.77	20240517 15:03:09.373525 +0100s	XNYS	01068354975TRLO1
100	82.77	20240517 15:04:02.254939 +0100s	XNYS	01068355749TRLO1
32	82.77	20240517 15:04:32.701704 +0100s	XNYS	01068356152TRLO1
100	82.77	20240517 15:10:35.102536 +0100s	XNYS	01068362290TRLO1
100	82.77	20240517 15:45:08.311620 +0100s	XNYS	01068392707TRLO1
100	82.77	20240517 15:52:37.313552 +0100s	XNYS	01068399047TRLO1
100	82.77	20240517 15:54:48.786854 +0100s	XNYS	01068400567TRLO1
100	82.77	20240517 16:05:15.151782 +0100s	XNYS	01068410690TRLO1
100	82.76	20240517 15:10:56.586929 +0100s	XNYS	01068362648TRLO1
100	82.76	20240517 15:12:03.235196 +0100s	XNYS	01068363796TRLO1
100	82.76	20240517 15:16:58.384892 +0100s	XNYS	01068367993TRLO1
100	82.76	20240517 15:46:15.765455 +0100s	XNYS	01068393601TRLO1
100	82.76	20240517 16:06:06.475872 +0100s	XNYS	01068411415TRLO1
100	82.75	20240517 15:12:05.892633 +0100s	XNYS	01068363835TRLO1
200	82.75	20240517 15:15:44.612537 +0100s	XNYS	01068366893TRLO1
100	82.75	20240517 15:43:31.706687 +0100s	XNYS	01068391494TRLO1
100	82.75	20240517 15:46:19.043110 +0100s	XNYS	01068393661TRLO1
100	82.75	20240517 15:52:54.536412 +0100s	XNYS	01068399258TRLO1
100	82.74	20240517 15:05:57.969936 +0100s	XNYS	01068357275TRLO1
100	82.74	20240517 16:06:24.549781 +0100s	XNYS	01068411598TRLO1
100	82.73	20240517 15:08:57.023022 +0100s	XNYS	01068360442TRLO1
100	82.72	20240517 15:43:51.351246 +0100s	XNYS	01068391757TRLO1
100	82.72	20240517 16:06:57.136965 +0100s	XNYS	01068411964TRLO1
100	82.71	20240517 15:12:32.804096 +0100s	XNYS	01068364321TRLO1
100	82.71	20240517 15:13:35.388933 +0100s	XNYS	01068365180TRLO1
100	82.71	20240517 15:44:02.690226 +0100s	XNYS	01068391899TRLO1
100	82.7	20240517 15:53:28.308614 +0100s	XNYS	01068399675TRLO1
100	82.69	20240517 15:05:08.101569 +0100s	XNYS	01068356678TRLO1
100	82.69	20240517 15:13:03.430047 +0100s	XNYS	01068364714TRLO1
100	82.68	20240517 15:14:18.353005 +0100s	XNYS	01068365800TRLO1
31	82.68	20240517 15:17:52.066216 +0100s	XNYS	01068368805TRLO1
69	82.67	20240517 15:17:52.081768 +0100s	XNYS	01068368806TRLO1
93	82.67	20240517 16:08:07.056286 +0100s	XNYS	01068412806TRLO1
100	82.67	20240517 16:08:21.425041 +0100s	XNYS	01068412997TRLO1
100	82.66	20240517 15:18:07.449295 +0100s	XNYS	01068369033TRLO1
100	82.66	20240517 15:18:17.745792 +0100s	XNYS	01068369174TRLO1
100	82.66	20240517 15:42:51.701489 +0100s	XNYS	01068390925TRLO1
100	82.66	20240517 16:09:01.183869 +0100s	XNYS	01068413437TRLO1
100	82.66	20240517 16:09:36.732721 +0100s	XNYS	01068413865TRLO1
65	82.65	20240517 15:19:37.763624 +0100s	XNYS	01068370154TRLO1
1	82.65	20240517 15:32:10.006728 +0100s	XNYS	01068382172TRLO1
100	82.64	20240517 15:14:51.705259 +0100s	XNYS	01068366256TRLO1
100	82.64	20240517 15:19:49.795663 +0100s	XNYS	01068370297TRLO1
99	82.64	20240517 15:22:09.857698 +0100s	XNYS	01068372074TRLO1
100	82.64	20240517 15:32:15.718155 +0100s	XNYS	01068382259TRLO1
100	82.64	20240517 15:32:32.783279 +0100s	XNYS	01068382555TRLO1
100	82.64	20240517 15:41:33.562007 +0100s	XNYS	01068389874TRLO1
100	82.64	20240517 15:41:42.018611 +0100s	XNYS	01068389968TRLO1
7	82.64	20240517 16:07:44.618002 +0100s	XNYS	01068412503TRLO1
35	82.63	20240517 15:19:35.965741 +0100s	XNYS	01068370142TRLO1
12	82.62	20240517 15:22:06.014844 +0100s	XNYS	01068372036TRLO1
1	82.62	20240517 15:22:16.095731 +0100s	XNYS	01068372153TRLO1
99	82.62	20240517 15:31:47.535493 +0100s	XNYS	01068381791TRLO1
100	82.62	20240517 15:33:05.261316 +0100s	XNYS	01068382985TRLO1
100	82.61	20240517 14:31:08.027850 +0100s	XNYS	01068321542TRLO1
99	82.61	20240517 15:00:31.196229 +0100s	XNYS	01068352440TRLO1
100	82.61	20240517 15:21:24.972652 +0100s	XNYS	01068371469TRLO1
100	82.61	20240517 15:40:42.059084 +0100s	XNYS	01068389227TRLO1
1	82.6	20240517 15:00:33.177189 +0100s	XNYS	01068352477TRLO1
100	82.6	20240517 15:02:38.192427 +0100s	XNYS	01068354526TRLO1
100	82.6	20240517 15:31:01.035311 +0100s	XNYS	01068380988TRLO1
100	82.6	20240517 15:39:29.201690 +0100s	XNYS	01068388106TRLO1
100	82.6	20240517 16:10:09.117592 +0100s	XNYS	01068414278TRLO1
100	82.59	20240517 14:31:12.570883 +0100s	XNYS	01068321667TRLO1
88	82.59	20240517 15:21:26.479192 +0100s	XNYS	01068371502TRLO1
100	82.59	20240517 15:39:03.232358 +0100s	XNYS	01068387822TRLO1
100	82.58	20240517 15:00:41.746720 +0100s	XNYS	01068352583TRLO1
100	82.58	20240517 15:20:45.652554 +0100s	XNYS	01068370854TRLO1
100	82.58	20240517 15:33:53.200927 +0100s	XNYS	01068383423TRLO1
100	82.57	20240517 16:30:31.380345 +0100s	XNYS	01068432106TRLO1
100	82.56	20240517 15:00:43.333631 +0100s	XNYS	01068352592TRLO1
100	82.56	20240517 15:01:31.079081 +0100s	XNYS	01068353374TRLO1
100	82.56	20240517 15:34:15.336411 +0100s	XNYS	01068383778TRLO1
100	82.56	20240517 15:39:48.452718 +0100s	XNYS	01068388333TRLO1
100	82.56	20240517 16:30:33.131560 +0100s	XNYS	01068432115TRLO1
100	82.55	20240517 15:00:55.323594 +0100s	XNYS	01068352728TRLO1
61	82.55	20240517 15:23:46.494055 +0100s	XNYS	01068373406TRLO1
100	82.54	20240517 15:01:32.922046 +0100s	XNYS	01068353439TRLO1
100	82.54	20240517 15:36:36.106533 +0100s	XNYS	01068385624TRLO1
100	82.54	20240517 16:10:59.182087 +0100s	XNYS	01068415074TRLO1
100	82.54	20240517 16:16:25.115198 +0100s	XNYS	01068419741TRLO1
95	82.53	20240517 14:59:37.296784 +0100s	XNYS	01068351705TRLO1
100	82.53	20240517 15:18:51.701253 +0100s	XNYS	01068369597TRLO1
100	82.53	20240517 15:23:48.041000 +0100s	XNYS	01068373428TRLO1
100	82.53	20240517 15:30:32.774465 +0100s	XNYS	01068380468TRLO1
1	82.53	20240517 15:35:01.288039 +0100s	XNYS	01068384366TRLO1
1	82.53	20240517 15:35:03.581850 +0100s	XNYS	01068384379TRLO1
98	82.53	20240517 15:35:05.577794 +0100s	XNYS	01068384411TRLO1
65	82.53	20240517 16:22:01.451508 +0100s	XNYS	01068424769TRLO1
100	82.53	20240517 16:32:04.472859 +0100s	XNYS	01068433123TRLO1
100	82.53	20240517 16:32:10.588610 +0100s	XNYS	01068433364TRLO1
62	82.52	20240517 15:01:56.436730 +0100s	XNYS	01068353787TRLO1
2	82.52	20240517 15:01:59.729476 +0100s	XNYS	01068353846TRLO1
33	82.52	20240517 15:02:03.138544 +0100s	XNYS	01068353913TRLO1
100	82.52	20240517 15:35:22.714038 +0100s	XNYS	01068384661TRLO1
100	82.52	20240517 16:11:39.432813 +0100s	XNYS	01068415587TRLO1
100	82.52	20240517 16:15:36.215495 +0100s	XNYS	01068419040TRLO1
100	82.51	20240517 14:31:15.695101 +0100s	XNYS	01068321710TRLO1
7	82.51	20240517 14:56:00.758634 +0100s	XNYS	01068348728TRLO1
93	82.51	20240517 14:56:13.314245 +0100s	XNYS	01068348920TRLO1
3	82.51	20240517 15:01:56.454155 +0100s	XNYS	01068353788TRLO1
39	82.51	20240517 15:23:00.093792 +0100s	XNYS	01068372684TRLO1
100	82.51	20240517 15:35:53.880936 +0100s	XNYS	01068385057TRLO1
100	82.51	20240517 15:38:47.038650 +0100s	XNYS	01068387514TRLO1
100	82.51	20240517 16:16:18.947457 +0100s	XNYS	01068419624TRLO1
100	82.5	20240517 14:30:34.893415 +0100s	XNYS	01068320568TRLO1
100	82.5	20240517 15:37:43.498180 +0100s	XNYS	01068386672TRLO1
100	82.5	20240517 16:31:10.795475 +0100s	XNYS	01068432496TRLO1
100	82.49	20240517 14:33:25.339897 +0100s	XNYS	01068325317TRLO1
100	82.49	20240517 15:24:00.174110 +0100s	XNYS	01068373580TRLO1
100	82.49	20240517 15:25:24.401467 +0100s	XNYS	01068374883TRLO1
100	82.49	20240517 15:27:35.152638 +0100s	XNYS	01068377195TRLO1
83	82.49	20240517 15:28:49.761474 +0100s	XNYS	01068378389TRLO1
200	82.49	20240517 15:29:50.919649 +0100s	XNYS	01068379487TRLO1
100	82.49	20240517 15:37:24.073595 +0100s	XNYS	01068386273TRLO1
47	82.49	20240517 16:12:07.539740 +0100s	XNYS	01068415953TRLO1
100	82.49	20240517 16:12:53.239554 +0100s	XNYS	01068416486TRLO1
100	82.48	20240517 14:56:26.460345 +0100s	XNYS	01068349077TRLO1
96	82.48	20240517 15:24:44.745911 +0100s	XNYS	01068374236TRLO1
100	82.48	20240517 15:29:21.804095 +0100s	XNYS	01068379076TRLO1
53	82.48	20240517 16:12:21.531393 +0100s	XNYS	01068416158TRLO1
100	82.48	20240517 16:32:51.287137 +0100s	XNYS	01068433696TRLO1
100	82.47	20240517 14:59:10.419124 +0100s	XNYS	01068351396TRLO1
5	82.47	20240517 14:59:21.403809 +0100s	XNYS	01068351490TRLO1
4	82.47	20240517 15:24:29.455257 +0100s	XNYS	01068373982TRLO1
100	82.47	20240517 15:26:42.235310 +0100s	XNYS	01068376460TRLO1
100	82.47	20240517 15:26:52.530032 +0100s	XNYS	01068376561TRLO1
100	82.47	20240517 16:14:24.676110 +0100s	XNYS	01068417662TRLO1
100	82.47	20240517 16:22:12.170764 +0100s	XNYS	01068424928TRLO1
100	82.46	20240517 15:24:50.470232 +0100s	XNYS	01068374376TRLO1
35	82.46	20240517 16:20:24.078780 +0100s	XNYS	01068423258TRLO1
5	82.46	20240517 16:27:24.473814 +0100s	XNYS	01068429192TRLO1
1	82.46	20240517 16:27:34.613576 +0100s	XNYS	01068429334TRLO1
1	82.46	20240517 16:27:37.507351 +0100s	XNYS	01068429366TRLO1
93	82.46	20240517 16:27:44.155804 +0100s	XNYS	01068429448TRLO1
100	82.46	20240517 16:33:46.163343 +0100s	XNYS	01068434219TRLO1
100	82.45	20240517 14:31:46.227103 +0100s	XNYS	01068322666TRLO1
100	82.45	20240517 14:54:31.382156 +0100s	XNYS	01068347652TRLO1
200	82.45	20240517 14:54:42.077946 +0100s	XNYS	01068347838TRLO1
100	82.45	20240517 14:55:04.432700 +0100s	XNYS	01068348179TRLO1
100	82.45	20240517 14:57:04.140876 +0100s	XNYS	01068349554TRLO1
17	82.45	20240517 15:28:33.666735 +0100s	XNYS	01068378110TRLO1
100	82.45	20240517 16:14:35.237537 +0100s	XNYS	01068417843TRLO1
100	82.44	20240517 14:57:27.308412 +0100s	XNYS	01068349999TRLO1
100	82.44	20240517 15:25:54.473612 +0100s	XNYS	01068375401TRLO1
100	82.44	20240517 16:17:40.326434 +0100s	XNYS	01068420714TRLO1
98	82.44	20240517 16:19:03.915168 +0100s	XNYS	01068421985TRLO1
100	82.44	20240517 16:22:29.573985 +0100s	XNYS	01068425349TRLO1
100	82.44	20240517 16:28:59.070816 +0100s	XNYS	01068430486TRLO1
100	82.43	20240517 14:34:12.168554 +0100s	XNYS	01068326517TRLO1
100	82.43	20240517 14:56:37.477109 +0100s	XNYS	01068349211TRLO1
100	82.43	20240517 16:16:56.297043 +0100s	XNYS	01068420114TRLO1
100	82.43	20240517 16:19:06.947485 +0100s	XNYS	01068422010TRLO1
100	82.43	20240517 16:27:44.791998 +0100s	XNYS	01068429483TRLO1
100	82.43	20240517 16:29:16.605137 +0100s	XNYS	01068430690TRLO1
100	82.42	20240517 14:34:54.253024 +0100s	XNYS	01068327591TRLO1
100	82.42	20240517 14:54:24.444144 +0100s	XNYS	01068347536TRLO1
100	82.42	20240517 14:54:37.952100 +0100s	XNYS	01068347743TRLO1
100	82.42	20240517 14:56:41.406614 +0100s	XNYS	01068349249TRLO1
2	82.42	20240517 16:18:08.608097 +0100s	XNYS	01068421138TRLO1
100	82.42	20240517 16:19:31.313007 +0100s	XNYS	01068422384TRLO1
83	82.42	20240517 16:27:12.201557 +0100s	XNYS	01068429027TRLO1
100	82.41	20240517 16:22:36.926334 +0100s	XNYS	01068425431TRLO1
100	82.41	20240517 16:22:55.163792 +0100s	XNYS	01068425700TRLO1
100	82.41	20240517 16:23:31.168688 +0100s	XNYS	01068426208TRLO1
100	82.41	20240517 16:24:51.288215 +0100s	XNYS	01068427156TRLO1
17	82.41	20240517 16:26:46.043481 +0100s	XNYS	01068428687TRLO1
100	82.4	20240517 14:57:48.320608 +0100s	XNYS	01068350377TRLO1
100	82.4	20240517 14:58:45.361329 +0100s	XNYS	01068351116TRLO1
100	82.4	20240517 16:24:37.013101 +0100s	XNYS	01068427025TRLO1
100	82.39	20240517 14:31:49.471132 +0100s	XNYS	01068322787TRLO1
100	82.39	20240517 14:52:58.923911 +0100s	XNYS	01068346276TRLO1
100	82.39	20240517 16:25:44.396719 +0100s	XNYS	01068427848TRLO1
100	82.39	20240517 16:34:25.506224 +0100s	XNYS	01068434597TRLO1
100	82.38	20240517 14:33:27.151738 +0100s	XNYS	01068325346TRLO1
100	82.38	20240517 14:34:27.259877 +0100s	XNYS	01068326992TRLO1
100	82.38	20240517 14:52:45.600067 +0100s	XNYS	01068346084TRLO1
100	82.38	20240517 14:58:48.432073 +0100s	XNYS	01068351166TRLO1
100	82.38	20240517 17:11:26.930300 +0100s	XNYS	01068454701TRLO1
100	82.37	20240517 17:03:12.713250 +0100s	XNYS	01068448291TRLO1
100	82.37	20240517 17:11:12.746927 +0100s	XNYS	01068454552TRLO1
100	82.36	20240517 14:51:16.696975 +0100s	XNYS	01068344685TRLO1
100	82.36	20240517 14:52:43.748776 +0100s	XNYS	01068346041TRLO1
100	82.36	20240517 14:58:28.664321 +0100s	XNYS	01068350977TRLO1
100	82.36	20240517 17:01:54.665213 +0100s	XNYS	01068447692TRLO1
100	82.36	20240517 17:04:46.878539 +0100s	XNYS	01068448945TRLO1
100	82.35	20240517 14:50:49.277063 +0100s	XNYS	01068344300TRLO1
100	82.35	20240517 17:01:55.974953 +0100s	XNYS	01068447716TRLO1
100	82.34	20240517 14:34:58.309013 +0100s	XNYS	01068327670TRLO1
100	82.34	20240517 17:56:23.148198 +0100s	XNYS	01068472032TRLO1
100	82.33	20240517 14:50:10.103059 +0100s	XNYS	01068343768TRLO1
100	82.33	20240517 14:50:24.099798 +0100s	XNYS	01068343986TRLO1
100	82.33	20240517 14:51:11.827466 +0100s	XNYS	01068344636TRLO1
200	82.33	20240517 17:08:24.150417 +0100s	XNYS	01068452645TRLO1
100	82.32	20240517 14:30:04.667226 +0100s	XNYS	01068318699TRLO1
100	82.32	20240517 17:56:00.990425 +0100s	XNYS	01068471819TRLO1
100	82.32	20240517 17:56:24.497529 +0100s	XNYS	01068472035TRLO1
100	82.31	20240517 14:35:25.826846 +0100s	XNYS	01068328327TRLO1
100	82.31	20240517 17:01:57.965810 +0100s	XNYS	01068447734TRLO1
100	82.31	20240517 17:02:02.267549 +0100s	XNYS	01068447757TRLO1
100	82.31	20240517 17:02:25.338167 +0100s	XNYS	01068447926TRLO1
100	82.31	20240517 17:40:21.241488 +0100s	XNYS	01068464939TRLO1
100	82.31	20240517 17:56:29.706743 +0100s	XNYS	01068472044TRLO1
100	82.3	20240517 14:32:27.148680 +0100s	XNYS	01068323725TRLO1
100	82.3	20240517 14:32:58.317392 +0100s	XNYS	01068324672TRLO1
100	82.3	20240517 16:34:49.283169 +0100s	XNYS	01068434979TRLO1
100	82.3	20240517 17:40:27.469969 +0100s	XNYS	01068465011TRLO1
61	82.3	20240517 17:55:52.054133 +0100s	XNYS	01068471780TRLO1
9	82.29	20240517 17:07:56.732421 +0100s	XNYS	01068451026TRLO1
100	82.28	20240517 14:35:39.262629 +0100s	XNYS	01068328558TRLO1
100	82.28	20240517 17:06:04.302864 +0100s	XNYS	01068449775TRLO1
100	82.28	20240517 17:53:16.152670 +0100s	XNYS	01068470730TRLO1
100	82.27	20240517 14:35:50.451738 +0100s	XNYS	01068328744TRLO1
60	82.27	20240517 17:11:54.422751 +0100s	XNYS	01068454932TRLO1
100	82.27	20240517 17:40:10.239066 +0100s	XNYS	01068464861TRLO1
100	82.26	20240517 16:38:30.119580 +0100s	XNYS	01068438817TRLO1
40	82.26	20240517 17:11:28.509821 +0100s	XNYS	01068454703TRLO1
100	82.26	20240517 17:13:12.440418 +0100s	XNYS	01068455331TRLO1
100	82.26	20240517 17:38:56.288605 +0100s	XNYS	01068463874TRLO1
134	82.26	20240517 17:55:52.039469 +0100s	XNYS	01068471779TRLO1
100	82.26	20240517 18:01:23.745104 +0100s	XNYS	01068474035TRLO1
200	82.26	20240517 18:02:22.734305 +0100s	XNYS	01068474232TRLO1
100	82.26	20240517 18:03:03.542143 +0100s	XNYS	01068474495TRLO1
91	82.25	20240517 17:06:11.097489 +0100s	XNYS	01068449813TRLO1
100	82.25	20240517 17:37:53.551685 +0100s	XNYS	01068463392TRLO1
100	82.25	20240517 17:41:08.830544 +0100s	XNYS	01068465378TRLO1
100	82.25	20240517 17:41:12.127361 +0100s	XNYS	01068465387TRLO1
5	82.25	20240517 17:54:03.559415 +0100s	XNYS	01068471129TRLO1
100	82.25	20240517 17:58:34.267026 +0100s	XNYS	01068473246TRLO1
100	82.25	20240517 17:59:23.570332 +0100s	XNYS	01068473476TRLO1
100	82.24	20240517 14:31:58.626657 +0100s	XNYS	01068322939TRLO1
100	82.24	20240517 16:38:30.634425 +0100s	XNYS	01068438820TRLO1
100	82.24	20240517 17:18:52.935571 +0100s	XNYS	01068457469TRLO1
100	82.24	20240517 17:19:09.315137 +0100s	XNYS	01068457562TRLO1
100	82.24	20240517 17:39:22.732153 +0100s	XNYS	01068464127TRLO1
100	82.24	20240517 17:41:19.301408 +0100s	XNYS	01068465442TRLO1
100	82.24	20240517 17:58:34.022981 +0100s	XNYS	01068473245TRLO1
100	82.23	20240517 14:35:27.041411 +0100s	XNYS	01068328342TRLO1
100	82.23	20240517 17:37:03.347336 +0100s	XNYS	01068463034TRLO1
100	82.23	20240517 17:42:14.001606 +0100s	XNYS	01068465871TRLO1
100	82.23	20240517 17:46:09.796039 +0100s	XNYS	01068467791TRLO1
100	82.22	20240517 16:38:34.571243 +0100s	XNYS	01068438831TRLO1
100	82.22	20240517 17:35:51.294293 +0100s	XNYS	01068462643TRLO1
84	82.22	20240517 17:45:11.635325 +0100s	XNYS	01068467136TRLO1
100	82.22	20240517 17:45:58.624644 +0100s	XNYS	01068467747TRLO1
100	82.21	20240517 16:40:03.483879 +0100s	XNYS	01068439574TRLO1
100	82.21	20240517 17:24:05.211690 +0100s	XNYS	01068459228TRLO1
16	82.21	20240517 17:45:11.646323 +0100s	XNYS	01068467137TRLO1
100	82.21	20240517 17:46:50.003537 +0100s	XNYS	01068467951TRLO1
100	82.2	20240517 16:35:41.536296 +0100s	XNYS	01068437356TRLO1
200	82.2	20240517 17:00:32.255877 +0100s	XNYS	01068447246TRLO1
100	82.2	20240517 17:15:26.549965 +0100s	XNYS	01068456114TRLO1
100	82.2	20240517 17:20:18.151940 +0100s	XNYS	01068458002TRLO1
100	82.2	20240517 17:23:07.841028 +0100s	XNYS	01068458909TRLO1
100	82.2	20240517 17:24:13.561006 +0100s	XNYS	01068459311TRLO1
100	82.2	20240517 17:35:59.925014 +0100s	XNYS	01068462664TRLO1
100	82.2	20240517 17:45:15.606788 +0100s	XNYS	01068467196TRLO1
15	82.2	20240517 17:47:11.670993 +0100s	XNYS	01068468083TRLO1
85	82.2	20240517 17:47:13.779585 +0100s	XNYS	01068468098TRLO1
100	82.2	20240517 17:49:14.809131 +0100s	XNYS	01068468910TRLO1
100	82.19	20240517 14:35:57.632382 +0100s	XNYS	01068328863TRLO1
100	82.19	20240517 17:16:18.418360 +0100s	XNYS	01068456410TRLO1
200	82.19	20240517 17:28:20.118913 +0100s	XNYS	01068460430TRLO1
100	82.19	20240517 17:46:04.357374 +0100s	XNYS	01068467775TRLO1
90	82.19	20240517 18:04:25.552368 +0100s	XNYS	01068474945TRLO1
100	82.19	20240517 18:04:44.728398 +0100s	XNYS	01068475027TRLO1
100	82.18	20240517 14:36:08.762323 +0100s	XNYS	01068329083TRLO1
100	82.18	20240517 17:24:32.356232 +0100s	XNYS	01068459432TRLO1
100	82.18	20240517 17:49:28.595133 +0100s	XNYS	01068469039TRLO1
10	82.18	20240517 18:03:11.470185 +0100s	XNYS	01068474516TRLO1
100	82.17	20240517 14:36:12.702332 +0100s	XNYS	01068329152TRLO1
300	82.17	20240517 17:00:01.142612 +0100s	XNYS	01068447054TRLO1
100	82.17	20240517 17:18:02.413291 +0100s	XNYS	01068457169TRLO1
100	82.17	20240517 18:08:24.375115 +0100s	XNYS	01068476057TRLO1
100	82.16	20240517 16:37:06.260781 +0100s	XNYS	01068438131TRLO1
100	82.16	20240517 17:50:09.602321 +0100s	XNYS	01068469276TRLO1
100	82.16	20240517 17:50:28.137859 +0100s	XNYS	01068469403TRLO1
100	82.15	20240517 14:36:32.917366 +0100s	XNYS	01068329883TRLO1
100	82.15	20240517 14:36:46.328119 +0100s	XNYS	01068330079TRLO1
100	82.15	20240517 14:36:54.169631 +0100s	XNYS	01068330178TRLO1
100	82.15	20240517 14:47:44.513336 +0100s	XNYS	01068341270TRLO1
80	82.15	20240517 17:23:23.960616 +0100s	XNYS	01068459024TRLO1
100	82.15	20240517 17:50:06.537043 +0100s	XNYS	01068469251TRLO1
100	82.15	20240517 18:06:02.189781 +0100s	XNYS	01068475520TRLO1
100	82.15	20240517 18:06:03.881597 +0100s	XNYS	01068475571TRLO1
60	82.14	20240517 16:42:10.541814 +0100s	XNYS	01068440272TRLO1
100	82.14	20240517 16:42:14.944366 +0100s	XNYS	01068440294TRLO1
20	82.14	20240517 17:23:24.076645 +0100s	XNYS	01068459025TRLO1
100	82.14	20240517 17:42:31.693217 +0100s	XNYS	01068465985TRLO1
100	82.13	20240517 14:46:17.917956 +0100s	XNYS	01068340031TRLO1
100	82.13	20240517 14:46:25.880433 +0100s	XNYS	01068340101TRLO1
100	82.13	20240517 17:14:44.529838 +0100s	XNYS	01068455886TRLO1
100	82.13	20240517 17:35:02.103824 +0100s	XNYS	01068462482TRLO1
100	82.13	20240517 18:06:45.835416 +0100s	XNYS	01068475683TRLO1
100	82.12	20240517 16:40:56.971107 +0100s	XNYS	01068439872TRLO1
100	82.12	20240517 16:42:28.497231 +0100s	XNYS	01068440358TRLO1
100	82.12	20240517 18:08:13.872524 +0100s	XNYS	01068476023TRLO1
100	82.12	20240517 18:09:02.284774 +0100s	XNYS	01068476257TRLO1
82	82.12	20240517 18:10:15.817579 +0100s	XNYS	01068476508TRLO1
100	82.11	20240517 14:46:48.689115 +0100s	XNYS	01068340504TRLO1
100	82.11	20240517 16:43:01.229996 +0100s	XNYS	01068440588TRLO1
100	82.11	20240517 17:29:22.146371 +0100s	XNYS	01068460679TRLO1
100	82.11	20240517 17:42:52.448179 +0100s	XNYS	01068466109TRLO1
18	82.1	20240517 18:11:52.771653 +0100s	XNYS	01068477384TRLO1
100	82.09	20240517 14:47:03.614468 +0100s	XNYS	01068340705TRLO1
40	82.08	20240517 16:40:57.023002 +0100s	XNYS	01068439873TRLO1
100	82.08	20240517 17:43:17.129633 +0100s	XNYS	01068466313TRLO1
100	82.06	20240517 18:12:10.718310 +0100s	XNYS	01068477455TRLO1
100	82.05	20240517 14:45:52.629912 +0100s	XNYS	01068339578TRLO1
100	82.05	20240517 16:46:35.546655 +0100s	XNYS	01068441918TRLO1
100	82.04	20240517 16:44:39.850307 +0100s	XNYS	01068441082TRLO1
95	82.04	20240517 17:29:52.568765 +0100s	XNYS	01068460780TRLO1
100	82.04	20240517 17:33:30.142343 +0100s	XNYS	01068462113TRLO1
100	82.04	20240517 18:13:07.267199 +0100s	XNYS	01068477953TRLO1
100	82.03	20240517 14:38:52.511532 +0100s	XNYS	01068332554TRLO1
50	82.03	20240517 14:45:22.952795 +0100s	XNYS	01068339160TRLO1
200	82.03	20240517 16:57:22.342696 +0100s	XNYS	01068446397TRLO1
5	82.03	20240517 17:30:01.625412 +0100s	XNYS	01068460837TRLO1
100	82.03	20240517 18:13:31.393917 +0100s	XNYS	01068478221TRLO1
100	82.03	20240517 18:13:35.315587 +0100s	XNYS	01068478251TRLO1
100	82.02	20240517 14:38:30.451500 +0100s	XNYS	01068332138TRLO1
100	82.02	20240517 14:39:00.248890 +0100s	XNYS	01068332656TRLO1
50	82.02	20240517 14:45:29.883296 +0100s	XNYS	01068339251TRLO1
100	82.02	20240517 16:43:53.240454 +0100s	XNYS	01068440839TRLO1
100	82.02	20240517 16:45:24.192619 +0100s	XNYS	01068441282TRLO1
100	82.01	20240517 14:37:34.208450 +0100s	XNYS	01068331132TRLO1
100	82.01	20240517 14:37:54.154413 +0100s	XNYS	01068331414TRLO1
51	82.01	20240517 17:30:15.430521 +0100s	XNYS	01068460904TRLO1
6	82.01	20240517 17:30:45.643447 +0100s	XNYS	01068461050TRLO1
100	82.01	20240517 18:14:23.433969 +0100s	XNYS	01068478488TRLO1
73	82.01	20240517 18:16:02.747567 +0100s	XNYS	01068478842TRLO1
21	82.01	20240517 18:16:51.486257 +0100s	XNYS	01068479097TRLO1
100	82.01	20240517 18:17:09.150601 +0100s	XNYS	01068479162TRLO1
100	82	20240517 14:45:35.306082 +0100s	XNYS	01068339332TRLO1
100	82	20240517 16:45:32.506635 +0100s	XNYS	01068441325TRLO1
43	82	20240517 17:31:05.171608 +0100s	XNYS	01068461139TRLO1
4	82	20240517 18:16:04.337904 +0100s	XNYS	01068478845TRLO1
2	82	20240517 18:16:06.593776 +0100s	XNYS	01068478846TRLO1
100	82	20240517 18:27:30.748203 +0100s	XNYS	01068482237TRLO1
100	81.99	20240517 14:40:53.269166 +0100s	XNYS	01068334379TRLO1
50	81.99	20240517 14:42:55.682653 +0100s	XNYS	01068336832TRLO1
100	81.99	20240517 16:46:57.583094 +0100s	XNYS	01068442061TRLO1
52	81.99	20240517 18:17:40.500769 +0100s	XNYS	01068479309TRLO1
23	81.98	20240517 14:40:07.063807 +0100s	XNYS	01068333600TRLO1
100	81.98	20240517 14:40:58.623541 +0100s	XNYS	01068334475TRLO1
50	81.98	20240517 14:42:48.576496 +0100s	XNYS	01068336717TRLO1
100	81.98	20240517 17:31:16.241288 +0100s	XNYS	01068461202TRLO1
37	81.98	20240517 18:17:58.690077 +0100s	XNYS	01068479354TRLO1
100	81.98	20240517 18:26:24.984978 +0100s	XNYS	01068481813TRLO1
100	81.98	20240517 18:27:41.841345 +0100s	XNYS	01068482306TRLO1
100	81.97	20240517 18:37:29.036622 +0100s	XNYS	01068484998TRLO1
100	81.96	20240517 18:37:31.385426 +0100s	XNYS	01068485007TRLO1
100	81.95	20240517 14:42:55.774676 +0100s	XNYS	01068336833TRLO1
99	81.95	20240517 18:46:00.550220 +0100s	XNYS	01068487343TRLO1
1	81.95	20240517 18:46:05.844201 +0100s	XNYS	01068487379TRLO1
1	81.95	20240517 18:46:10.849255 +0100s	XNYS	01068487398TRLO1
1	81.95	20240517 18:46:14.857164 +0100s	XNYS	01068487412TRLO1
98	81.95	20240517 18:46:18.849324 +0100s	XNYS	01068487429TRLO1
100	81.95	20240517 18:47:44.738654 +0100s	XNYS	01068487730TRLO1
100	81.94	20240517 14:45:21.827028 +0100s	XNYS	01068339156TRLO1
100	81.94	20240517 16:51:03.030587 +0100s	XNYS	01068443889TRLO1
100	81.94	20240517 18:30:38.554100 +0100s	XNYS	01068483125TRLO1
77	81.93	20240517 14:39:35.576137 +0100s	XNYS	01068333164TRLO1
100	81.93	20240517 18:29:05.763085 +0100s	XNYS	01068482696TRLO1
100	81.93	20240517 18:30:25.186793 +0100s	XNYS	01068483000TRLO1
54	81.93	20240517 18:44:03.707076 +0100s	XNYS	01068486817TRLO1
46	81.93	20240517 18:44:46.251625 +0100s	XNYS	01068487026TRLO1
100	81.92	20240517 16:48:02.161094 +0100s	XNYS	01068442610TRLO1
100	81.92	20240517 18:37:38.760762 +0100s	XNYS	01068485027TRLO1
100	81.91	20240517 18:22:57.678806 +0100s	XNYS	01068480857TRLO1
100	81.91	20240517 18:36:09.564392 +0100s	XNYS	01068484431TRLO1
100	81.9	20240517 14:43:00.511973 +0100s	XNYS	01068336924TRLO1
100	81.9	20240517 16:51:09.002380 +0100s	XNYS	01068443911TRLO1
7	81.9	20240517 18:34:01.153674 +0100s	XNYS	01068483894TRLO1
93	81.9	20240517 18:34:04.362642 +0100s	XNYS	01068483901TRLO1
200	81.9	20240517 18:35:02.369966 +0100s	XNYS	01068484131TRLO1
100	81.9	20240517 18:37:47.903593 +0100s	XNYS	01068485050TRLO1
11	81.89	20240517 18:19:57.976539 +0100s	XNYS	01068479904TRLO1
100	81.89	20240517 18:21:24.161388 +0100s	XNYS	01068480399TRLO1
100	81.89	20240517 18:21:52.762252 +0100s	XNYS	01068480475TRLO1
28	81.89	20240517 18:31:06.851215 +0100s	XNYS	01068483224TRLO1
72	81.89	20240517 18:31:16.242959 +0100s	XNYS	01068483258TRLO1
100	81.89	20240517 18:31:53.386561 +0100s	XNYS	01068483394TRLO1
35	81.89	20240517 18:38:05.137639 +0100s	XNYS	01068485140TRLO1
3	81.89	20240517 18:39:01.620957 +0100s	XNYS	01068485407TRLO1
100	81.89	20240517 18:40:32.102241 +0100s	XNYS	01068485811TRLO1
100	81.89	20240517 18:42:07.387995 +0100s	XNYS	01068486226TRLO1
100	81.89	20240517 18:43:16.321300 +0100s	XNYS	01068486616TRLO1
100	81.89	20240517 18:49:07.093298 +0100s	XNYS	01068488054TRLO1
100	81.88	20240517 16:50:04.758908 +0100s	XNYS	01068443444TRLO1
100	81.88	20240517 16:50:09.861049 +0100s	XNYS	01068443457TRLO1
100	81.88	20240517 18:21:32.669440 +0100s	XNYS	01068480436TRLO1
100	81.88	20240517 18:40:46.270494 +0100s	XNYS	01068485833TRLO1
100	81.87	20240517 14:43:03.657005 +0100s	XNYS	01068336949TRLO1
100	81.87	20240517 18:24:36.124033 +0100s	XNYS	01068481317TRLO1
62	81.87	20240517 18:39:11.602518 +0100s	XNYS	01068485476TRLO1
100	81.87	20240517 18:50:16.359467 +0100s	XNYS	01068488375TRLO1
100	81.86	20240517 16:55:03.522611 +0100s	XNYS	01068445705TRLO1
100	81.85	20240517 18:25:12.388382 +0100s	XNYS	01068481490TRLO1
100	81.83	20240517 14:43:17.046575 +0100s	XNYS	01068337172TRLO1
3	81.83	20240517 18:50:57.644981 +0100s	XNYS	01068488541TRLO1
2	81.83	20240517 18:51:11.794682 +0100s	XNYS	01068488632TRLO1
1	81.83	20240517 18:51:12.884515 +0100s	XNYS	01068488639TRLO1
94	81.83	20240517 18:51:29.001769 +0100s	XNYS	01068488715TRLO1
100	81.82	20240517 16:52:43.611938 +0100s	XNYS	01068444394TRLO1
100	81.82	20240517 18:59:00.809096 +0100s	XNYS	01068490634TRLO1
100	81.81	20240517 18:51:47.550439 +0100s	XNYS	01068488806TRLO1
200	81.81	20240517 18:57:53.012443 +0100s	XNYS	01068490361TRLO1
100	81.8	20240517 18:54:13.243318 +0100s	XNYS	01068489367TRLO1
80	81.79	20240517 14:43:23.720663 +0100s	XNYS	01068337233TRLO1
100	81.79	20240517 18:59:05.979315 +0100s	XNYS	01068490647TRLO1
20	81.78	20240517 14:43:27.979035 +0100s	XNYS	01068337321TRLO1
100	81.78	20240517 14:43:42.059043 +0100s	XNYS	01068337653TRLO1
100	81.78	20240517 16:53:07.936124 +0100s	XNYS	01068444649TRLO1
100	81.78	20240517 18:51:55.396859 +0100s	XNYS	01068488821TRLO1
1	81.77	20240517 18:59:37.437133 +0100s	XNYS	01068490731TRLO1
3	81.77	20240517 18:59:46.227606 +0100s	XNYS	01068490754TRLO1
96	81.77	20240517 19:00:06.496779 +0100s	XNYS	01068490817TRLO1
100	81.76	20240517 18:52:30.896361 +0100s	XNYS	01068488945TRLO1
100	81.76	20240517 19:00:08.788995 +0100s	XNYS	01068490847TRLO1
100	81.76	20240517 20:15:36.361081 +0100s	XNYS	01068517753TRLO1
100	81.74	20240517 19:01:13.060467 +0100s	XNYS	01068491169TRLO1
100	81.74	20240517 20:15:45.641709 +0100s	XNYS	01068517833TRLO1
100	81.73	20240517 14:44:01.246940 +0100s	XNYS	01068337959TRLO1
40	81.72	20240517 20:16:09.865657 +0100s	XNYS	01068518013TRLO1
100	81.71	20240517 20:16:22.956368 +0100s	XNYS	01068518130TRLO1
100	81.71	20240517 20:30:05.451799 +0100s	XNYS	01068525033TRLO1
100	81.71	20240517 20:30:25.264719 +0100s	XNYS	01068525208TRLO1
100	81.7	20240517 19:16:52.503269 +0100s	XNYS	01068496425TRLO1
100	81.7	20240517 19:17:36.460480 +0100s	XNYS	01068496583TRLO1
60	81.7	20240517 20:15:52.098798 +0100s	XNYS	01068517864TRLO1
100	81.7	20240517 20:18:08.658328 +0100s	XNYS	01068518892TRLO1
100	81.7	20240517 20:22:36.501222 +0100s	XNYS	01068521175TRLO1
100	81.69	20240517 20:10:41.638068 +0100s	XNYS	01068515702TRLO1
100	81.69	20240517 20:10:49.127601 +0100s	XNYS	01068515753TRLO1
100	81.69	20240517 20:10:51.130034 +0100s	XNYS	01068515756TRLO1
100	81.69	20240517 20:10:53.123996 +0100s	XNYS	01068515776TRLO1
100	81.69	20240517 20:10:55.125715 +0100s	XNYS	01068515796TRLO1
100	81.69	20240517 20:10:57.123738 +0100s	XNYS	01068515805TRLO1
100	81.69	20240517 20:10:59.127308 +0100s	XNYS	01068515809TRLO1
100	81.69	20240517 20:14:03.052442 +0100s	XNYS	01068517190TRLO1
100	81.69	20240517 20:22:59.072617 +0100s	XNYS	01068521348TRLO1
100	81.69	20240517 20:31:13.305497 +0100s	XNYS	01068525655TRLO1
200	81.69	20240517 20:32:45.372963 +0100s	XNYS	01068526732TRLO1
100	81.68	20240517 19:01:25.553535 +0100s	XNYS	01068491240TRLO1
100	81.68	20240517 19:18:12.640754 +0100s	XNYS	01068496707TRLO1
100	81.68	20240517 20:05:10.747359 +0100s	XNYS	01068513461TRLO1
400	81.68	20240517 20:11:43.922845 +0100s	XNYS	01068516107TRLO1
100	81.68	20240517 20:11:43.939514 +0100s	XNYS	01068516108TRLO1
22	81.68	20240517 20:12:59.558048 +0100s	XNYS	01068516636TRLO1
100	81.68	20240517 20:23:27.840441 +0100s	XNYS	01068521636TRLO1
100	81.68	20240517 20:29:12.878885 +0100s	XNYS	01068524653TRLO1
100	81.68	20240517 20:32:52.683559 +0100s	XNYS	01068526839TRLO1
100	81.67	20240517 19:01:55.311888 +0100s	XNYS	01068491504TRLO1
100	81.67	20240517 19:10:33.453944 +0100s	XNYS	01068493821TRLO1
100	81.67	20240517 20:05:19.604262 +0100s	XNYS	01068513539TRLO1
10	81.67	20240517 20:12:26.308093 +0100s	XNYS	01068516416TRLO1
100	81.67	20240517 20:12:42.734054 +0100s	XNYS	01068516533TRLO1
790	81.67	20240517 20:12:42.748220 +0100s	XNYS	01068516534TRLO1
78	81.67	20240517 20:12:59.539205 +0100s	XNYS	01068516635TRLO1
100	81.67	20240517 20:24:16.221709 +0100s	XNYS	01068522031TRLO1
100	81.67	20240517 20:33:21.770475 +0100s	XNYS	01068527144TRLO1
100	81.66	20240517 19:02:14.805388 +0100s	XNYS	01068491564TRLO1
100	81.66	20240517 19:02:18.601794 +0100s	XNYS	01068491576TRLO1
100	81.66	20240517 19:02:30.393688 +0100s	XNYS	01068491618TRLO1
100	81.66	20240517 19:03:05.698442 +0100s	XNYS	01068491824TRLO1
100	81.66	20240517 19:04:15.004588 +0100s	XNYS	01068492243TRLO1
200	81.66	20240517 19:13:06.864088 +0100s	XNYS	01068494586TRLO1
200	81.66	20240517 19:51:28.453182 +0100s	XNYS	01068506800TRLO1
100	81.66	20240517 19:55:54.118280 +0100s	XNYS	01068508741TRLO1
100	81.66	20240517 20:05:03.138481 +0100s	XNYS	01068513407TRLO1
100	81.66	20240517 20:05:23.112578 +0100s	XNYS	01068513592TRLO1
100	81.66	20240517 20:08:06.609177 +0100s	XNYS	01068514748TRLO1
100	81.66	20240517 20:08:53.760811 +0100s	XNYS	01068514960TRLO1
100	81.66	20240517 20:11:50.543352 +0100s	XNYS	01068516164TRLO1
200	81.66	20240517 20:22:33.166799 +0100s	XNYS	01068521114TRLO1
100	81.66	20240517 20:24:33.185745 +0100s	XNYS	01068522128TRLO1
100	81.66	20240517 20:26:02.811707 +0100s	XNYS	01068522899TRLO1
100	81.65	20240517 19:13:13.729749 +0100s	XNYS	01068494694TRLO1
100	81.65	20240517 19:56:03.878861 +0100s	XNYS	01068508804TRLO1
100	81.65	20240517 20:05:54.301812 +0100s	XNYS	01068513796TRLO1
100	81.65	20240517 20:18:10.367231 +0100s	XNYS	01068518927TRLO1
100	81.65	20240517 20:24:57.005170 +0100s	XNYS	01068522279TRLO1
100	81.65	20240517 20:26:45.914153 +0100s	XNYS	01068523224TRLO1
100	81.64	20240517 19:04:19.969578 +0100s	XNYS	01068492264TRLO1
100	81.64	20240517 19:05:32.116061 +0100s	XNYS	01068492541TRLO1
100	81.64	20240517 19:51:41.956423 +0100s	XNYS	01068506853TRLO1
90	81.64	20240517 19:53:33.013560 +0100s	XNYS	01068507614TRLO1
100	81.64	20240517 20:06:03.323214 +0100s	XNYS	01068513840TRLO1
100	81.64	20240517 20:20:29.660295 +0100s	XNYS	01068520001TRLO1
100	81.64	20240517 20:27:16.885540 +0100s	XNYS	01068523536TRLO1
100	81.64	20240517 20:27:36.828129 +0100s	XNYS	01068523690TRLO1
100	81.64	20240517 20:27:53.751271 +0100s	XNYS	01068523845TRLO1
300	81.64	20240517 20:40:50.918752 +0100s	XNYS	01068531680TRLO1
100	81.64	20240517 20:40:52.822725 +0100s	XNYS	01068531692TRLO1
100	81.64	20240517 20:41:02.399776 +0100s	XNYS	01068531827TRLO1
100	81.63	20240517 19:04:27.390571 +0100s	XNYS	01068492289TRLO1
100	81.63	20240517 19:10:28.367105 +0100s	XNYS	01068493774TRLO1
100	81.63	20240517 19:13:18.032975 +0100s	XNYS	01068494739TRLO1
100	81.63	20240517 19:51:46.870377 +0100s	XNYS	01068506886TRLO1
100	81.63	20240517 19:54:49.068753 +0100s	XNYS	01068508377TRLO1
100	81.63	20240517 19:56:35.198773 +0100s	XNYS	01068509190TRLO1
100	81.63	20240517 20:02:38.848779 +0100s	XNYS	01068512411TRLO1
100	81.63	20240517 20:02:43.194889 +0100s	XNYS	01068512475TRLO1
100	81.63	20240517 20:19:04.215293 +0100s	XNYS	01068519299TRLO1
1	81.63	20240517 20:19:11.178511 +0100s	XNYS	01068519346TRLO1
1	81.63	20240517 20:19:16.223658 +0100s	XNYS	01068519375TRLO1
1	81.63	20240517 20:19:26.332004 +0100s	XNYS	01068519429TRLO1
97	81.63	20240517 20:19:57.885410 +0100s	XNYS	01068519565TRLO1
100	81.63	20240517 20:33:32.731327 +0100s	XNYS	01068527275TRLO1
22	81.63	20240517 20:33:38.636709 +0100s	XNYS	01068527346TRLO1
78	81.63	20240517 20:33:40.413017 +0100s	XNYS	01068527354TRLO1
600	81.63	20240517 20:40:33.241893 +0100s	XNYS	01068531525TRLO1
100	81.62	20240517 19:06:43.058897 +0100s	XNYS	01068492876TRLO1
100	81.62	20240517 19:16:07.028040 +0100s	XNYS	01068496223TRLO1
100	81.62	20240517 19:16:10.647071 +0100s	XNYS	01068496230TRLO1
200	81.62	20240517 19:50:26.469609 +0100s	XNYS	01068506397TRLO1
100	81.62	20240517 20:04:27.110692 +0100s	XNYS	01068513154TRLO1
100	81.61	20240517 19:04:42.336327 +0100s	XNYS	01068492374TRLO1
100	81.61	20240517 19:05:00.996216 +0100s	XNYS	01068492441TRLO1
100	81.61	20240517 19:13:19.402469 +0100s	XNYS	01068494770TRLO1
100	81.61	20240517 19:14:32.268973 +0100s	XNYS	01068495630TRLO1
100	81.61	20240517 19:55:41.410904 +0100s	XNYS	01068508634TRLO1
100	81.61	20240517 19:56:44.133576 +0100s	XNYS	01068509237TRLO1
100	81.61	20240517 20:37:29.198631 +0100s	XNYS	01068529555TRLO1
600	81.61	20240517 20:38:52.068014 +0100s	XNYS	01068530326TRLO1
100	81.61	20240517 20:39:25.634431 +0100s	XNYS	01068530825TRLO1
100	81.6	20240517 19:13:22.802746 +0100s	XNYS	01068494835TRLO1
100	81.6	20240517 19:15:02.335704 +0100s	XNYS	01068495852TRLO1
19	81.6	20240517 19:19:09.265305 +0100s	XNYS	01068496921TRLO1
81	81.6	20240517 19:19:31.155845 +0100s	XNYS	01068497025TRLO1
100	81.6	20240517 20:33:42.848603 +0100s	XNYS	01068527376TRLO1
100	81.6	20240517 20:35:54.406373 +0100s	XNYS	01068528558TRLO1
4	81.59	20240517 19:57:52.112813 +0100s	XNYS	01068509606TRLO1
10	81.58	20240517 19:52:26.808191 +0100s	XNYS	01068507205TRLO1
100	81.57	20240517 19:31:55.388668 +0100s	XNYS	01068501288TRLO1
100	81.57	20240517 20:37:02.827400 +0100s	XNYS	01068529235TRLO1
100	81.57	20240517 20:41:54.699005 +0100s	XNYS	01068532452TRLO1
100	81.57	20240517 20:42:43.590987 +0100s	XNYS	01068533011TRLO1
322	81.56	20240517 19:40:15.612041 +0100s	XNYS	01068503530TRLO1
96	81.56	20240517 19:58:33.010736 +0100s	XNYS	01068509957TRLO1
79	81.56	20240517 20:00:19.818010 +0100s	XNYS	01068510923TRLO1
100	81.56	20240517 20:33:59.176808 +0100s	XNYS	01068527494TRLO1
100	81.56	20240517 20:43:03.402212 +0100s	XNYS	01068533412TRLO1
71	81.56	20240517 20:43:41.572785 +0100s	XNYS	01068533779TRLO1
200	81.56	20240517 20:44:13.341958 +0100s	XNYS	01068534223TRLO1
200	81.56	20240517 20:45:48.139833 +0100s	XNYS	01068535529TRLO1
21	81.55	20240517 19:59:54.626977 +0100s	XNYS	01068510825TRLO1
100	81.55	20240517 20:01:00.158317 +0100s	XNYS	01068511152TRLO1
100	81.55	20240517 20:35:55.515514 +0100s	XNYS	01068528569TRLO1
329	81.55	20240517 20:43:52.558794 +0100s	XNYS	01068533880TRLO1
100	81.53	20240517 19:31:24.726151 +0100s	XNYS	01068501102TRLO1
100	81.53	20240517 19:40:42.495977 +0100s	XNYS	01068503598TRLO1
66	81.52	20240517 19:39:36.283351 +0100s	XNYS	01068503276TRLO1
100	81.51	20240517 19:40:47.297914 +0100s	XNYS	01068503606TRLO1
93	81.51	20240517 19:47:10.923717 +0100s	XNYS	01068505201TRLO1
100	81.5	20240517 19:31:59.347450 +0100s	XNYS	01068501296TRLO1
100	81.5	20240517 19:33:08.238031 +0100s	XNYS	01068501631TRLO1
100	81.49	20240517 19:21:01.427466 +0100s	XNYS	01068497608TRLO1
100	81.49	20240517 19:33:23.112031 +0100s	XNYS	01068501697TRLO1
100	81.49	20240517 19:42:36.088837 +0100s	XNYS	01068504044TRLO1
100	81.49	20240517 19:43:10.851081 +0100s	XNYS	01068504152TRLO1
100	81.48	20240517 19:21:19.321420 +0100s	XNYS	01068497731TRLO1
100	81.48	20240517 19:33:56.344921 +0100s	XNYS	01068501793TRLO1
100	81.48	20240517 19:43:23.348473 +0100s	XNYS	01068504204TRLO1
100	81.47	20240517 19:33:58.966340 +0100s	XNYS	01068501802TRLO1
12	81.47	20240517 19:36:43.987392 +0100s	XNYS	01068502444TRLO1
100	81.47	20240517 19:46:07.476876 +0100s	XNYS	01068504968TRLO1
100	81.47	20240517 19:46:47.886665 +0100s	XNYS	01068505116TRLO1
7	81.47	20240517 19:47:00.127821 +0100s	XNYS	01068505152TRLO1
100	81.46	20240517 19:19:42.987305 +0100s	XNYS	01068497107TRLO1
100	81.46	20240517 19:46:49.449081 +0100s	XNYS	01068505121TRLO1
100	81.45	20240517 19:35:16.599541 +0100s	XNYS	01068502079TRLO1
100	81.45	20240517 19:43:48.083154 +0100s	XNYS	01068504336TRLO1
100	81.45	20240517 19:45:07.013647 +0100s	XNYS	01068504715TRLO1
100	81.44	20240517 19:19:44.692082 +0100s	XNYS	01068497125TRLO1
100	81.44	20240517 19:29:12.737413 +0100s	XNYS	01068500400TRLO1
100	81.44	20240517 19:43:29.277498 +0100s	XNYS	01068504218TRLO1
100	81.43	20240517 19:29:17.702613 +0100s	XNYS	01068500414TRLO1
100	81.42	20240517 19:26:38.602459 +0100s	XNYS	01068499741TRLO1
100	81.41	20240517 19:27:03.923201 +0100s	XNYS	01068499880TRLO1
100	81.4	20240517 19:25:36.172889 +0100s	XNYS	01068499422TRLO1
100	81.39	20240517 19:22:11.704806 +0100s	XNYS	01068497954TRLO1
100	81.33	20240517 19:24:42.251643 +0100s	XNYS	01068498984TRLO1
100	81.32	20240517 19:23:04.491690 +0100s	XNYS	01068498473TRLO1
100	81.31	20240517 19:24:54.122910 +0100s	XNYS	01068499156TRLO1

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSQKKBKFBKKCPB

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

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

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

CRH Crh Plc

CRH PLC News

Loading Messages....

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists