CRH PLC Transaction in Own Shares

RNS Number : 3880T

CRH PLC

21 June 2024

21^st June 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 20^th June 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker HSBC Securities (USA) Inc.. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
64,555	$76.1827	$77.81	$74.90	See attached schedule

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 684,358,863 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,153,772 of its ordinary shares in treasury, which represents 5.672% 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 20^th June 2024 by HSBC Securities (USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
US Broker name:			HSBC Securities (USA) Inc.
US Broker code (CRD#):			19585
Time Zone:			EST
Currency			USD
Date of Transactions:			20^th June 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$76.1827		64,555

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	77.81	20240620 14:30:13.521008 +0100s	XNYS	01077251132TRLO1
100	77.66	20240620 14:30:22.214986 +0100s	XNYS	01077252886TRLO1
100	77.4	20240620 14:30:47.294560 +0100s	XNYS	01077254139TRLO1
100	77.34	20240620 14:30:51.707469 +0100s	XNYS	01077254249TRLO1
100	77.46	20240620 14:31:13.505353 +0100s	XNYS	01077254986TRLO1
100	77.38	20240620 14:31:23.072099 +0100s	XNYS	01077255206TRLO1
7	77.29	20240620 14:31:41.861157 +0100s	XNYS	01077255560TRLO1
6	77.11	20240620 14:31:53.249116 +0100s	XNYS	01077255795TRLO1
87	77.07	20240620 14:32:01.189920 +0100s	XNYS	01077256051TRLO1
100	77.05	20240620 14:32:04.878209 +0100s	XNYS	01077256200TRLO1
100	77.02	20240620 14:32:17.117475 +0100s	XNYS	01077256471TRLO1
100	77.06	20240620 14:32:29.088493 +0100s	XNYS	01077256867TRLO1
100	76.96	20240620 14:32:51.093840 +0100s	XNYS	01077257357TRLO1
100	76.89	20240620 14:33:00.663363 +0100s	XNYS	01077257690TRLO1
100	76.91	20240620 14:33:11.963716 +0100s	XNYS	01077258082TRLO1
100	76.83	20240620 14:33:38.891329 +0100s	XNYS	01077258735TRLO1
100	76.76	20240620 14:33:45.166715 +0100s	XNYS	01077258914TRLO1
100	76.73	20240620 14:33:59.195216 +0100s	XNYS	01077259195TRLO1
100	76.87	20240620 14:34:43.091621 +0100s	XNYS	01077260380TRLO1
100	76.75	20240620 14:34:48.729331 +0100s	XNYS	01077260564TRLO1
100	76.8	20240620 14:35:00.833123 +0100s	XNYS	01077260967TRLO1
100	77	20240620 14:36:20.667541 +0100s	XNYS	01077262845TRLO1
100	76.86	20240620 14:36:37.785206 +0100s	XNYS	01077263167TRLO1
100	76.86	20240620 14:36:44.463611 +0100s	XNYS	01077263257TRLO1
100	76.85	20240620 14:36:54.199985 +0100s	XNYS	01077263411TRLO1
100	76.76	20240620 14:37:29.195574 +0100s	XNYS	01077264035TRLO1
100	76.82	20240620 14:37:40.134281 +0100s	XNYS	01077264295TRLO1
100	76.9	20240620 14:38:09.012471 +0100s	XNYS	01077264919TRLO1
100	76.87	20240620 14:38:18.740830 +0100s	XNYS	01077265151TRLO1
100	76.95	20240620 14:39:01.126422 +0100s	XNYS	01077265928TRLO1
100	76.99	20240620 14:39:16.369444 +0100s	XNYS	01077266255TRLO1
100	76.97	20240620 14:39:38.695305 +0100s	XNYS	01077266784TRLO1
100	76.98	20240620 14:39:51.471098 +0100s	XNYS	01077267072TRLO1
100	77.16	20240620 14:40:42.562578 +0100s	XNYS	01077268155TRLO1
100	77.13	20240620 14:40:45.025249 +0100s	XNYS	01077268219TRLO1
100	77.11	20240620 14:40:57.488775 +0100s	XNYS	01077268417TRLO1
100	77.14	20240620 14:41:01.624373 +0100s	XNYS	01077268536TRLO1
100	77.11	20240620 14:41:02.582664 +0100s	XNYS	01077268547TRLO1
100	77.25	20240620 14:41:47.304374 +0100s	XNYS	01077270309TRLO1
100	77.26	20240620 14:41:50.163950 +0100s	XNYS	01077270367TRLO1
100	77.22	20240620 14:41:53.795573 +0100s	XNYS	01077270458TRLO1
100	77.23	20240620 14:41:56.743996 +0100s	XNYS	01077270527TRLO1
100	77.17	20240620 14:42:21.823521 +0100s	XNYS	01077271068TRLO1
100	77.19	20240620 14:42:28.229921 +0100s	XNYS	01077271215TRLO1
100	77.2	20240620 14:43:00.280877 +0100s	XNYS	01077271997TRLO1
100	77.19	20240620 14:43:15.784256 +0100s	XNYS	01077272324TRLO1
100	77.15	20240620 14:43:56.983542 +0100s	XNYS	01077273006TRLO1
100	77.12	20240620 14:44:02.307973 +0100s	XNYS	01077273143TRLO1
100	77	20240620 14:45:09.481100 +0100s	XNYS	01077274317TRLO1
100	77.02	20240620 14:45:33.237723 +0100s	XNYS	01077275092TRLO1
75	77.04	20240620 14:45:40.850905 +0100s	XNYS	01077275286TRLO1
25	77.06	20240620 14:45:44.346570 +0100s	XNYS	01077275373TRLO1
100	77.01	20240620 14:46:04.660136 +0100s	XNYS	01077275983TRLO1
100	76.97	20240620 14:46:22.462871 +0100s	XNYS	01077276573TRLO1
100	76.97	20240620 14:46:49.908651 +0100s	XNYS	01077277426TRLO1
100	76.87	20240620 14:47:22.211427 +0100s	XNYS	01077278420TRLO1
100	76.81	20240620 14:47:38.610494 +0100s	XNYS	01077278762TRLO1
100	76.78	20240620 14:48:11.632080 +0100s	XNYS	01077279660TRLO1
100	76.9	20240620 14:48:42.693977 +0100s	XNYS	01077280459TRLO1
100	76.92	20240620 14:49:31.383920 +0100s	XNYS	01077281731TRLO1
100	76.89	20240620 14:49:38.344777 +0100s	XNYS	01077281970TRLO1
100	76.95	20240620 14:50:21.517871 +0100s	XNYS	01077283243TRLO1
100	76.91	20240620 14:50:24.270664 +0100s	XNYS	01077283315TRLO1
100	76.91	20240620 14:50:52.775005 +0100s	XNYS	01077284127TRLO1
100	76.92	20240620 14:51:41.113319 +0100s	XNYS	01077285630TRLO1
100	76.88	20240620 14:51:51.039547 +0100s	XNYS	01077285853TRLO1
100	77.04	20240620 14:53:02.041052 +0100s	XNYS	01077287944TRLO1
100	77.05	20240620 14:53:57.249941 +0100s	XNYS	01077289241TRLO1
100	76.99	20240620 14:53:59.444851 +0100s	XNYS	01077289290TRLO1
100	77.05	20240620 14:54:51.343051 +0100s	XNYS	01077290616TRLO1
100	76.99	20240620 14:54:59.821521 +0100s	XNYS	01077290840TRLO1
100	77.01	20240620 14:55:14.587626 +0100s	XNYS	01077291371TRLO1
100	77	20240620 14:55:19.488733 +0100s	XNYS	01077291486TRLO1
100	76.95	20240620 14:55:32.324110 +0100s	XNYS	01077291774TRLO1
100	76.98	20240620 14:56:02.028806 +0100s	XNYS	01077292516TRLO1
100	76.96	20240620 14:56:39.320643 +0100s	XNYS	01077293344TRLO1
100	76.94	20240620 14:57:04.050486 +0100s	XNYS	01077293956TRLO1
100	76.94	20240620 14:57:32.670323 +0100s	XNYS	01077294626TRLO1
100	76.94	20240620 14:58:12.495889 +0100s	XNYS	01077295870TRLO1
100	76.91	20240620 14:58:30.891014 +0100s	XNYS	01077296378TRLO1
100	76.89	20240620 14:59:01.031888 +0100s	XNYS	01077297205TRLO1
100	76.85	20240620 14:59:19.920117 +0100s	XNYS	01077297825TRLO1
100	76.88	20240620 14:59:50.487116 +0100s	XNYS	01077298654TRLO1
100	77	20240620 15:00:36.161149 +0100s	XNYS	01077300087TRLO1
100	77.03	20240620 15:01:01.252428 +0100s	XNYS	01077300791TRLO1
100	77.03	20240620 15:01:15.377440 +0100s	XNYS	01077301056TRLO1
100	76.96	20240620 15:01:39.982376 +0100s	XNYS	01077301567TRLO1
98	76.97	20240620 15:02:03.399698 +0100s	XNYS	01077302133TRLO1
2	76.97	20240620 15:02:03.484627 +0100s	XNYS	01077302134TRLO1
100	76.97	20240620 15:02:41.589966 +0100s	XNYS	01077302872TRLO1
100	76.98	20240620 15:03:08.353608 +0100s	XNYS	01077303433TRLO1
95	76.99	20240620 15:03:26.654094 +0100s	XNYS	01077303934TRLO1
5	77.02	20240620 15:03:35.654069 +0100s	XNYS	01077304111TRLO1
100	76.9	20240620 15:03:57.634372 +0100s	XNYS	01077304657TRLO1
100	76.86	20240620 15:04:19.561015 +0100s	XNYS	01077305126TRLO1
100	76.81	20240620 15:05:05.494428 +0100s	XNYS	01077306089TRLO1
100	76.8	20240620 15:05:26.417421 +0100s	XNYS	01077306653TRLO1
100	76.8	20240620 15:05:39.355671 +0100s	XNYS	01077306968TRLO1
100	76.74	20240620 15:06:03.060016 +0100s	XNYS	01077307546TRLO1
100	76.78	20240620 15:07:24.214997 +0100s	XNYS	01077309613TRLO1
100	76.79	20240620 15:07:27.308600 +0100s	XNYS	01077309658TRLO1
100	76.86	20240620 15:07:56.479725 +0100s	XNYS	01077310212TRLO1
99	76.83	20240620 15:08:02.952111 +0100s	XNYS	01077310418TRLO1
1	76.82	20240620 15:08:02.959718 +0100s	XNYS	01077310419TRLO1
100	76.81	20240620 15:08:56.952708 +0100s	XNYS	01077312033TRLO1
100	76.8	20240620 15:09:13.628355 +0100s	XNYS	01077312388TRLO1
100	76.84	20240620 15:09:28.907960 +0100s	XNYS	01077312707TRLO1
100	76.84	20240620 15:10:09.146382 +0100s	XNYS	01077313501TRLO1
100	76.88	20240620 15:10:37.703011 +0100s	XNYS	01077314032TRLO1
100	76.85	20240620 15:10:53.932911 +0100s	XNYS	01077314435TRLO1
100	76.74	20240620 15:11:31.322049 +0100s	XNYS	01077315296TRLO1
100	76.81	20240620 15:12:28.633271 +0100s	XNYS	01077317136TRLO1
100	76.78	20240620 15:12:37.344976 +0100s	XNYS	01077317306TRLO1
100	76.75	20240620 15:13:02.238634 +0100s	XNYS	01077317941TRLO1
100	76.76	20240620 15:13:27.120910 +0100s	XNYS	01077318522TRLO1
100	76.79	20240620 15:13:59.122027 +0100s	XNYS	01077319142TRLO1
100	76.87	20240620 15:14:33.345618 +0100s	XNYS	01077319915TRLO1
100	76.94	20240620 15:15:03.900496 +0100s	XNYS	01077320712TRLO1
100	76.96	20240620 15:15:29.342398 +0100s	XNYS	01077321114TRLO1
100	76.92	20240620 15:16:04.821425 +0100s	XNYS	01077321663TRLO1
100	76.99	20240620 15:16:36.274920 +0100s	XNYS	01077322299TRLO1
90	76.96	20240620 15:17:04.054704 +0100s	XNYS	01077322657TRLO1
10	76.95	20240620 15:17:07.015362 +0100s	XNYS	01077322691TRLO1
100	77.03	20240620 15:17:51.029296 +0100s	XNYS	01077323377TRLO1
100	77.01	20240620 15:18:13.576503 +0100s	XNYS	01077323819TRLO1
100	76.94	20240620 15:18:44.926542 +0100s	XNYS	01077324610TRLO1
100	76.84	20240620 15:19:17.096007 +0100s	XNYS	01077325176TRLO1
100	76.89	20240620 15:19:44.894861 +0100s	XNYS	01077325730TRLO1
100	76.77	20240620 15:20:16.021621 +0100s	XNYS	01077326245TRLO1
100	76.73	20240620 15:20:54.357568 +0100s	XNYS	01077326784TRLO1
100	76.63	20240620 15:21:31.768877 +0100s	XNYS	01077327296TRLO1
100	76.6	20240620 15:22:12.060022 +0100s	XNYS	01077327984TRLO1
100	76.56	20240620 15:22:30.147348 +0100s	XNYS	01077328224TRLO1
100	76.42	20240620 15:23:11.275311 +0100s	XNYS	01077328737TRLO1
100	76.52	20240620 15:23:41.624429 +0100s	XNYS	01077329092TRLO1
59	76.4	20240620 15:24:06.279911 +0100s	XNYS	01077329361TRLO1
41	76.46	20240620 15:24:40.520846 +0100s	XNYS	01077329885TRLO1
100	76.42	20240620 15:24:44.028397 +0100s	XNYS	01077329935TRLO1
100	76.41	20240620 15:25:28.321980 +0100s	XNYS	01077330703TRLO1
27	76.49	20240620 15:26:00.368780 +0100s	XNYS	01077331181TRLO1
73	76.47	20240620 15:26:03.261962 +0100s	XNYS	01077331211TRLO1
100	76.45	20240620 15:26:23.374377 +0100s	XNYS	01077331456TRLO1
100	76.38	20240620 15:27:21.912932 +0100s	XNYS	01077332125TRLO1
100	76.37	20240620 15:27:42.216454 +0100s	XNYS	01077332261TRLO1
100	76.36	20240620 15:28:19.035411 +0100s	XNYS	01077332908TRLO1
100	76.31	20240620 15:28:41.022352 +0100s	XNYS	01077333239TRLO1
100	76.27	20240620 15:29:21.234129 +0100s	XNYS	01077333771TRLO1
100	76.24	20240620 15:29:49.791718 +0100s	XNYS	01077334073TRLO1
100	76.25	20240620 15:30:24.359956 +0100s	XNYS	01077334636TRLO1
100	76.33	20240620 15:30:52.705664 +0100s	XNYS	01077334893TRLO1
100	76.32	20240620 15:31:26.153831 +0100s	XNYS	01077335270TRLO1
100	76.42	20240620 15:32:28.357532 +0100s	XNYS	01077336188TRLO1
100	76.43	20240620 15:32:44.223986 +0100s	XNYS	01077336367TRLO1
100	76.39	20240620 15:33:15.109407 +0100s	XNYS	01077336775TRLO1
100	76.36	20240620 15:33:57.537011 +0100s	XNYS	01077337220TRLO1
100	76.37	20240620 15:34:29.724853 +0100s	XNYS	01077337589TRLO1
85	76.34	20240620 15:34:56.229065 +0100s	XNYS	01077337879TRLO1
15	76.36	20240620 15:35:01.418953 +0100s	XNYS	01077337979TRLO1
100	76.36	20240620 15:35:31.627626 +0100s	XNYS	01077338400TRLO1
100	76.41	20240620 15:36:25.214390 +0100s	XNYS	01077339104TRLO1
100	76.39	20240620 15:36:29.356871 +0100s	XNYS	01077339128TRLO1
100	76.51	20240620 15:37:12.350384 +0100s	XNYS	01077339499TRLO1
100	76.5	20240620 15:38:03.805328 +0100s	XNYS	01077340223TRLO1
100	76.5	20240620 15:38:29.149602 +0100s	XNYS	01077340471TRLO1
100	76.49	20240620 15:39:18.913155 +0100s	XNYS	01077341028TRLO1
100	76.48	20240620 15:39:20.831268 +0100s	XNYS	01077341053TRLO1
100	76.48	20240620 15:39:56.860866 +0100s	XNYS	01077341456TRLO1
100	76.42	20240620 15:40:30.399296 +0100s	XNYS	01077342022TRLO1
100	76.36	20240620 15:41:14.380952 +0100s	XNYS	01077342648TRLO1
100	76.31	20240620 15:41:50.102048 +0100s	XNYS	01077343180TRLO1
69	76.27	20240620 15:42:19.325072 +0100s	XNYS	01077343732TRLO1
31	76.25	20240620 15:43:05.488253 +0100s	XNYS	01077344460TRLO1
100	76.27	20240620 15:43:16.743422 +0100s	XNYS	01077344709TRLO1
100	76.31	20240620 15:44:04.691709 +0100s	XNYS	01077345370TRLO1
32	76.33	20240620 15:44:07.597569 +0100s	XNYS	01077345390TRLO1
68	76.31	20240620 15:44:08.169349 +0100s	XNYS	01077345394TRLO1
50	76.32	20240620 15:44:51.257051 +0100s	XNYS	01077345979TRLO1
50	76.32	20240620 15:44:55.491085 +0100s	XNYS	01077346030TRLO1
100	76.36	20240620 15:45:23.000276 +0100s	XNYS	01077346332TRLO1
100	76.34	20240620 15:46:02.582952 +0100s	XNYS	01077346793TRLO1
100	76.24	20240620 15:46:43.379252 +0100s	XNYS	01077347408TRLO1
100	76.24	20240620 15:47:34.389587 +0100s	XNYS	01077348075TRLO1
100	76.22	20240620 15:47:53.926995 +0100s	XNYS	01077348590TRLO1
100	76.01	20240620 15:48:36.836579 +0100s	XNYS	01077349107TRLO1
100	76	20240620 15:49:15.470827 +0100s	XNYS	01077349534TRLO1
28	76.05	20240620 15:49:50.121925 +0100s	XNYS	01077350024TRLO1
72	76.06	20240620 15:50:45.080816 +0100s	XNYS	01077350595TRLO1
100	76.05	20240620 15:50:49.120381 +0100s	XNYS	01077350674TRLO1
50	76.09	20240620 15:51:11.503100 +0100s	XNYS	01077350933TRLO1
50	76.11	20240620 15:51:18.582991 +0100s	XNYS	01077351273TRLO1
100	76.15	20240620 15:51:39.341375 +0100s	XNYS	01077351505TRLO1
100	76.13	20240620 15:52:18.935476 +0100s	XNYS	01077352033TRLO1
100	76.16	20240620 15:52:59.796536 +0100s	XNYS	01077352406TRLO1
100	76.14	20240620 15:54:00.332071 +0100s	XNYS	01077353326TRLO1
90	76.13	20240620 15:54:16.837560 +0100s	XNYS	01077353576TRLO1
10	76.13	20240620 15:54:18.546439 +0100s	XNYS	01077353591TRLO1
100	76.12	20240620 15:55:13.577441 +0100s	XNYS	01077355114TRLO1
100	76.12	20240620 15:55:26.213460 +0100s	XNYS	01077355652TRLO1
100	76.08	20240620 15:56:07.063881 +0100s	XNYS	01077356291TRLO1
100	76.05	20240620 15:56:39.840800 +0100s	XNYS	01077356778TRLO1
100	76.03	20240620 15:57:30.425837 +0100s	XNYS	01077357568TRLO1
99	76.1	20240620 15:58:16.132534 +0100s	XNYS	01077358213TRLO1
1	76.15	20240620 15:58:26.558587 +0100s	XNYS	01077358330TRLO1
100	76.18	20240620 15:59:16.346152 +0100s	XNYS	01077358856TRLO1
100	76.18	20240620 15:59:31.811203 +0100s	XNYS	01077359079TRLO1
58	76.17	20240620 15:59:46.268582 +0100s	XNYS	01077359392TRLO1
42	76.18	20240620 16:00:01.280202 +0100s	XNYS	01077359937TRLO1
100	76.16	20240620 16:00:13.496062 +0100s	XNYS	01077360079TRLO1
56	76.17	20240620 16:01:06.117557 +0100s	XNYS	01077360793TRLO1
44	76.18	20240620 16:01:11.597538 +0100s	XNYS	01077360819TRLO1
100	76.17	20240620 16:01:33.868229 +0100s	XNYS	01077360948TRLO1
100	76.11	20240620 16:02:12.519654 +0100s	XNYS	01077361324TRLO1
100	76.12	20240620 16:03:01.137342 +0100s	XNYS	01077361897TRLO1
100	76.22	20240620 16:03:40.889356 +0100s	XNYS	01077362158TRLO1
100	76.18	20240620 16:04:21.003577 +0100s	XNYS	01077362509TRLO1
100	76.12	20240620 16:05:35.847677 +0100s	XNYS	01077363435TRLO1
100	76.14	20240620 16:05:43.346443 +0100s	XNYS	01077363468TRLO1
100	76.15	20240620 16:06:06.850394 +0100s	XNYS	01077363618TRLO1
100	76.14	20240620 16:06:53.731154 +0100s	XNYS	01077363995TRLO1
100	76.12	20240620 16:07:50.077994 +0100s	XNYS	01077364411TRLO1
100	76.12	20240620 16:08:12.725822 +0100s	XNYS	01077364625TRLO1
100	76.09	20240620 16:08:47.125115 +0100s	XNYS	01077365122TRLO1
100	76.15	20240620 16:10:07.135245 +0100s	XNYS	01077365846TRLO1
100	76.14	20240620 16:10:09.764324 +0100s	XNYS	01077365876TRLO1
100	76.15	20240620 16:11:07.437340 +0100s	XNYS	01077366422TRLO1
100	76.22	20240620 16:12:08.885996 +0100s	XNYS	01077366877TRLO1
100	76.22	20240620 16:12:27.005188 +0100s	XNYS	01077366975TRLO1
100	76.15	20240620 16:12:56.844588 +0100s	XNYS	01077367197TRLO1
100	76.18	20240620 16:13:44.058112 +0100s	XNYS	01077367572TRLO1
100	76.19	20240620 16:14:28.195914 +0100s	XNYS	01077368053TRLO1
100	76.21	20240620 16:14:52.889883 +0100s	XNYS	01077368290TRLO1
68	76.22	20240620 16:15:45.095336 +0100s	XNYS	01077369004TRLO1
32	76.29	20240620 16:16:25.627972 +0100s	XNYS	01077369511TRLO1
100	76.3	20240620 16:16:42.271820 +0100s	XNYS	01077369703TRLO1
100	76.29	20240620 16:16:58.252240 +0100s	XNYS	01077369820TRLO1
100	76.27	20240620 16:17:36.425992 +0100s	XNYS	01077370218TRLO1
100	76.24	20240620 16:18:17.154383 +0100s	XNYS	01077370731TRLO1
100	76.19	20240620 16:19:03.652360 +0100s	XNYS	01077371332TRLO1
100	76.19	20240620 16:19:43.170662 +0100s	XNYS	01077371849TRLO1
100	76.24	20240620 16:20:53.359481 +0100s	XNYS	01077372652TRLO1
100	76.23	20240620 16:20:58.393433 +0100s	XNYS	01077372740TRLO1
51	76.17	20240620 16:22:00.869273 +0100s	XNYS	01077373561TRLO1
49	76.16	20240620 16:22:12.184486 +0100s	XNYS	01077373704TRLO1
100	76.15	20240620 16:22:23.580335 +0100s	XNYS	01077373831TRLO1
100	76.13	20240620 16:23:09.051758 +0100s	XNYS	01077374462TRLO1
100	76.14	20240620 16:23:48.099554 +0100s	XNYS	01077374984TRLO1
100	76.15	20240620 16:24:37.816077 +0100s	XNYS	01077375705TRLO1
100	76.12	20240620 16:25:12.295615 +0100s	XNYS	01077376403TRLO1
100	76.14	20240620 16:25:57.332677 +0100s	XNYS	01077376808TRLO1
100	76.17	20240620 16:26:46.884617 +0100s	XNYS	01077377460TRLO1
100	76.19	20240620 16:27:13.342334 +0100s	XNYS	01077377770TRLO1
1	76.07	20240620 16:27:53.576602 +0100s	XNYS	01077378354TRLO1
99	76.07	20240620 16:27:57.705144 +0100s	XNYS	01077378402TRLO1
99	76.11	20240620 16:28:37.633042 +0100s	XNYS	01077379014TRLO1
1	76.11	20240620 16:28:42.176982 +0100s	XNYS	01077379092TRLO1
100	76.12	20240620 16:29:20.239804 +0100s	XNYS	01077379614TRLO1
100	76.14	20240620 16:29:58.278661 +0100s	XNYS	01077380652TRLO1
100	76.08	20240620 16:30:37.513874 +0100s	XNYS	01077381384TRLO1
100	76.1	20240620 16:31:37.760518 +0100s	XNYS	01077381975TRLO1
100	76.16	20240620 16:32:29.425085 +0100s	XNYS	01077382619TRLO1
100	76.15	20240620 16:32:37.945955 +0100s	XNYS	01077382665TRLO1
100	76.14	20240620 16:33:10.883934 +0100s	XNYS	01077382892TRLO1
100	76.13	20240620 16:34:08.610337 +0100s	XNYS	01077383487TRLO1
100	76.13	20240620 16:34:36.804150 +0100s	XNYS	01077383760TRLO1
100	76.08	20240620 16:35:09.288948 +0100s	XNYS	01077385085TRLO1
100	76.04	20240620 16:35:49.419710 +0100s	XNYS	01077387086TRLO1
100	76.14	20240620 16:36:32.684859 +0100s	XNYS	01077387401TRLO1
100	76.16	20240620 16:37:34.925351 +0100s	XNYS	01077387728TRLO1
100	76.16	20240620 16:38:25.744238 +0100s	XNYS	01077388105TRLO1
100	76.14	20240620 16:38:42.302469 +0100s	XNYS	01077388170TRLO1
100	76.08	20240620 16:39:25.106077 +0100s	XNYS	01077388444TRLO1
200	76.14	20240620 16:42:29.117052 +0100s	XNYS	01077389561TRLO1
200	76.13	20240620 16:42:53.889525 +0100s	XNYS	01077389723TRLO1
100	76.15	20240620 16:43:47.239495 +0100s	XNYS	01077390163TRLO1
100	76.13	20240620 16:43:53.106248 +0100s	XNYS	01077390208TRLO1
100	76.03	20240620 16:44:41.214982 +0100s	XNYS	01077390533TRLO1
100	76.04	20240620 16:45:09.824351 +0100s	XNYS	01077390889TRLO1
100	76.04	20240620 16:46:04.330519 +0100s	XNYS	01077391230TRLO1
100	76.05	20240620 16:46:46.862607 +0100s	XNYS	01077391663TRLO1
100	76	20240620 16:47:40.897662 +0100s	XNYS	01077391960TRLO1
100	76.12	20240620 16:48:43.560344 +0100s	XNYS	01077392457TRLO1
100	76.12	20240620 16:49:02.044876 +0100s	XNYS	01077392540TRLO1
100	76.07	20240620 16:50:02.338012 +0100s	XNYS	01077393140TRLO1
100	76.12	20240620 16:50:36.731615 +0100s	XNYS	01077393359TRLO1
100	76.1	20240620 16:51:45.496905 +0100s	XNYS	01077393816TRLO1
18	76.1	20240620 16:52:14.789289 +0100s	XNYS	01077393964TRLO1
82	76.09	20240620 16:52:21.540128 +0100s	XNYS	01077394022TRLO1
100	76.07	20240620 16:53:02.543178 +0100s	XNYS	01077394212TRLO1
100	76.08	20240620 16:53:43.840663 +0100s	XNYS	01077394447TRLO1
100	76.08	20240620 16:54:50.697239 +0100s	XNYS	01077394771TRLO1
100	76.09	20240620 16:56:06.244247 +0100s	XNYS	01077395281TRLO1
36	76.07	20240620 16:56:10.830186 +0100s	XNYS	01077395318TRLO1
64	76.07	20240620 16:56:14.803271 +0100s	XNYS	01077395407TRLO1
100	76.06	20240620 16:56:45.136247 +0100s	XNYS	01077395898TRLO1
100	76.05	20240620 16:57:47.405435 +0100s	XNYS	01077396218TRLO1
100	76.06	20240620 16:58:17.667615 +0100s	XNYS	01077396589TRLO1
100	76.07	20240620 16:59:05.276041 +0100s	XNYS	01077397051TRLO1
100	76.06	20240620 16:59:50.756706 +0100s	XNYS	01077397482TRLO1
100	76.01	20240620 17:00:41.683985 +0100s	XNYS	01077397689TRLO1
100	75.99	20240620 17:01:17.286351 +0100s	XNYS	01077398098TRLO1
100	76.04	20240620 17:02:14.629508 +0100s	XNYS	01077398374TRLO1
50	76.01	20240620 17:02:56.858663 +0100s	XNYS	01077398653TRLO1
50	76.01	20240620 17:03:02.875894 +0100s	XNYS	01077398694TRLO1
100	75.95	20240620 17:03:37.833851 +0100s	XNYS	01077398877TRLO1
100	75.82	20240620 17:04:23.178925 +0100s	XNYS	01077399140TRLO1
100	75.74	20240620 17:05:13.144342 +0100s	XNYS	01077399502TRLO1
100	75.72	20240620 17:05:59.117341 +0100s	XNYS	01077400076TRLO1
100	75.57	20240620 17:06:49.862404 +0100s	XNYS	01077400487TRLO1
100	75.5	20240620 17:07:37.529856 +0100s	XNYS	01077400789TRLO1
100	75.4	20240620 17:08:24.423998 +0100s	XNYS	01077401060TRLO1
100	75.4	20240620 17:09:47.085234 +0100s	XNYS	01077402008TRLO1
100	75.36	20240620 17:10:02.698974 +0100s	XNYS	01077402147TRLO1
100	75.42	20240620 17:10:59.705578 +0100s	XNYS	01077402423TRLO1
100	75.52	20240620 17:12:14.536965 +0100s	XNYS	01077403237TRLO1
100	75.52	20240620 17:12:33.410557 +0100s	XNYS	01077403476TRLO1
100	75.47	20240620 17:13:16.650218 +0100s	XNYS	01077403718TRLO1
95	75.36	20240620 17:14:01.896771 +0100s	XNYS	01077404901TRLO1
5	75.41	20240620 17:14:41.717694 +0100s	XNYS	01077406422TRLO1
100	75.44	20240620 17:15:11.504288 +0100s	XNYS	01077406646TRLO1
100	75.39	20240620 17:15:45.447963 +0100s	XNYS	01077407232TRLO1
100	75.38	20240620 17:16:53.214646 +0100s	XNYS	01077407845TRLO1
100	75.45	20240620 17:17:41.632676 +0100s	XNYS	01077408142TRLO1
100	75.63	20240620 17:18:07.824055 +0100s	XNYS	01077408273TRLO1
100	75.6	20240620 17:19:20.682852 +0100s	XNYS	01077408768TRLO1
100	75.73	20240620 17:20:09.411558 +0100s	XNYS	01077409082TRLO1
100	75.7	20240620 17:20:39.686004 +0100s	XNYS	01077409513TRLO1
100	75.66	20240620 17:21:20.722139 +0100s	XNYS	01077409982TRLO1
100	75.64	20240620 17:22:18.549646 +0100s	XNYS	01077410324TRLO1
100	75.73	20240620 17:23:06.112728 +0100s	XNYS	01077411395TRLO1
100	75.61	20240620 17:23:39.823897 +0100s	XNYS	01077411733TRLO1
100	75.56	20240620 17:24:31.928699 +0100s	XNYS	01077412391TRLO1
100	75.65	20240620 17:25:27.027767 +0100s	XNYS	01077412767TRLO1
100	75.73	20240620 17:26:26.011122 +0100s	XNYS	01077413035TRLO1
100	75.72	20240620 17:27:05.841005 +0100s	XNYS	01077413331TRLO1
100	75.9	20240620 17:28:04.249136 +0100s	XNYS	01077413648TRLO1
100	75.74	20240620 17:29:01.905150 +0100s	XNYS	01077414006TRLO1
100	75.75	20240620 17:29:38.988808 +0100s	XNYS	01077414206TRLO1
100	75.66	20240620 17:30:08.587892 +0100s	XNYS	01077414450TRLO1
100	75.7	20240620 17:31:02.141601 +0100s	XNYS	01077414973TRLO1
100	75.63	20240620 17:31:51.555839 +0100s	XNYS	01077415289TRLO1
30	75.68	20240620 17:32:37.588845 +0100s	XNYS	01077415616TRLO1
70	75.68	20240620 17:32:40.949013 +0100s	XNYS	01077415622TRLO1
100	75.65	20240620 17:33:21.833536 +0100s	XNYS	01077416078TRLO1
100	75.57	20240620 17:34:09.091164 +0100s	XNYS	01077416715TRLO1
7	75.57	20240620 17:35:23.539590 +0100s	XNYS	01077417140TRLO1
93	75.57	20240620 17:35:28.809270 +0100s	XNYS	01077417194TRLO1
100	75.52	20240620 17:36:01.382481 +0100s	XNYS	01077417784TRLO1
100	75.41	20240620 17:36:49.472046 +0100s	XNYS	01077418018TRLO1
100	75.38	20240620 17:37:27.222313 +0100s	XNYS	01077418483TRLO1
100	75.53	20240620 17:38:23.303256 +0100s	XNYS	01077419157TRLO1
100	75.43	20240620 17:39:07.713273 +0100s	XNYS	01077419490TRLO1
100	75.45	20240620 17:40:07.596172 +0100s	XNYS	01077419820TRLO1
100	75.46	20240620 17:40:57.380348 +0100s	XNYS	01077420123TRLO1
100	75.45	20240620 17:42:43.201487 +0100s	XNYS	01077420563TRLO1
100	75.46	20240620 17:43:07.332489 +0100s	XNYS	01077420686TRLO1
100	75.43	20240620 17:43:28.528033 +0100s	XNYS	01077420773TRLO1
100	75.44	20240620 17:44:31.305926 +0100s	XNYS	01077421132TRLO1
100	75.38	20240620 17:45:08.988902 +0100s	XNYS	01077421495TRLO1
100	75.43	20240620 17:46:02.896095 +0100s	XNYS	01077422061TRLO1
64	75.36	20240620 17:46:53.364658 +0100s	XNYS	01077422245TRLO1
36	75.36	20240620 17:47:01.249860 +0100s	XNYS	01077422291TRLO1
100	75.44	20240620 17:47:52.715348 +0100s	XNYS	01077422389TRLO1
100	75.47	20240620 17:48:37.515374 +0100s	XNYS	01077422560TRLO1
100	75.49	20240620 17:49:22.491186 +0100s	XNYS	01077422693TRLO1
2	75.52	20240620 17:50:22.132373 +0100s	XNYS	01077423097TRLO1
98	75.54	20240620 17:50:22.329937 +0100s	XNYS	01077423098TRLO1
100	75.48	20240620 17:51:07.582565 +0100s	XNYS	01077423292TRLO1
100	75.59	20240620 17:52:21.060968 +0100s	XNYS	01077423553TRLO1
100	75.46	20240620 17:52:50.129252 +0100s	XNYS	01077423671TRLO1
100	75.56	20240620 17:53:49.347774 +0100s	XNYS	01077423904TRLO1
100	75.55	20240620 17:54:42.557625 +0100s	XNYS	01077424232TRLO1
100	75.51	20240620 17:55:52.879824 +0100s	XNYS	01077424441TRLO1
100	75.49	20240620 17:57:30.488880 +0100s	XNYS	01077424984TRLO1
100	75.49	20240620 17:58:04.794013 +0100s	XNYS	01077425071TRLO1
100	75.48	20240620 17:58:08.817313 +0100s	XNYS	01077425081TRLO1
100	75.5	20240620 17:59:16.244218 +0100s	XNYS	01077425456TRLO1
100	75.49	20240620 18:00:12.970893 +0100s	XNYS	01077425689TRLO1
36	75.46	20240620 18:00:43.418200 +0100s	XNYS	01077425790TRLO1
64	75.46	20240620 18:00:45.886693 +0100s	XNYS	01077425796TRLO1
100	75.46	20240620 18:01:59.556152 +0100s	XNYS	01077426014TRLO1
100	75.45	20240620 18:02:21.584436 +0100s	XNYS	01077426145TRLO1
100	75.42	20240620 18:03:20.730325 +0100s	XNYS	01077426392TRLO1
100	75.4	20240620 18:04:12.814521 +0100s	XNYS	01077426650TRLO1
100	75.39	20240620 18:05:04.528300 +0100s	XNYS	01077426965TRLO1
100	75.44	20240620 18:05:54.242382 +0100s	XNYS	01077427249TRLO1
100	75.39	20240620 18:06:43.813039 +0100s	XNYS	01077427564TRLO1
100	75.32	20240620 18:07:57.205532 +0100s	XNYS	01077428050TRLO1
100	75.32	20240620 18:08:50.718859 +0100s	XNYS	01077428440TRLO1
100	75.32	20240620 18:09:19.617553 +0100s	XNYS	01077428550TRLO1
100	75.34	20240620 18:10:30.589794 +0100s	XNYS	01077428756TRLO1
100	75.36	20240620 18:11:24.251822 +0100s	XNYS	01077429005TRLO1
100	75.38	20240620 18:12:03.801600 +0100s	XNYS	01077429117TRLO1
100	75.4	20240620 18:13:04.399885 +0100s	XNYS	01077429297TRLO1
100	75.41	20240620 18:13:52.557296 +0100s	XNYS	01077429445TRLO1
100	75.43	20240620 18:14:40.086538 +0100s	XNYS	01077429638TRLO1
100	75.42	20240620 18:15:31.357701 +0100s	XNYS	01077429821TRLO1
100	75.4	20240620 18:16:46.583365 +0100s	XNYS	01077430056TRLO1
100	75.47	20240620 18:18:10.352399 +0100s	XNYS	01077430297TRLO1
100	75.47	20240620 18:18:39.943095 +0100s	XNYS	01077430360TRLO1
100	75.46	20240620 18:18:58.772447 +0100s	XNYS	01077430396TRLO1
100	75.46	20240620 18:20:01.105735 +0100s	XNYS	01077430521TRLO1
100	75.45	20240620 18:20:37.237075 +0100s	XNYS	01077430628TRLO1
100	75.38	20240620 18:21:13.278980 +0100s	XNYS	01077430767TRLO1
100	75.31	20240620 18:22:06.960628 +0100s	XNYS	01077430918TRLO1
100	75.32	20240620 18:23:01.451174 +0100s	XNYS	01077431124TRLO1
100	75.29	20240620 18:24:02.621009 +0100s	XNYS	01077431294TRLO1
100	75.26	20240620 18:24:42.889519 +0100s	XNYS	01077431373TRLO1
1	75.29	20240620 18:25:32.895329 +0100s	XNYS	01077431580TRLO1
99	75.29	20240620 18:25:58.807187 +0100s	XNYS	01077431662TRLO1
4	75.27	20240620 18:26:12.877851 +0100s	XNYS	01077431725TRLO1
96	75.27	20240620 18:26:51.758835 +0100s	XNYS	01077431835TRLO1
100	75.26	20240620 18:27:01.175258 +0100s	XNYS	01077431857TRLO1
100	75.27	20240620 18:28:44.756177 +0100s	XNYS	01077432123TRLO1
100	75.25	20240620 18:29:04.326688 +0100s	XNYS	01077432492TRLO1
100	75.24	20240620 18:29:29.804668 +0100s	XNYS	01077432769TRLO1
100	75.24	20240620 18:30:20.543368 +0100s	XNYS	01077432953TRLO1
100	75.18	20240620 18:31:20.882457 +0100s	XNYS	01077433693TRLO1
100	75.08	20240620 18:32:01.599074 +0100s	XNYS	01077434064TRLO1
100	75.04	20240620 18:33:04.895016 +0100s	XNYS	01077434479TRLO1
100	75.01	20240620 18:33:54.783618 +0100s	XNYS	01077434847TRLO1
100	75.06	20240620 18:34:48.201055 +0100s	XNYS	01077435106TRLO1
100	75	20240620 18:35:29.152838 +0100s	XNYS	01077435280TRLO1
100	74.9	20240620 18:36:16.479961 +0100s	XNYS	01077435861TRLO1
100	75.05	20240620 18:37:10.677023 +0100s	XNYS	01077436199TRLO1
100	74.99	20240620 18:37:52.665386 +0100s	XNYS	01077436307TRLO1
100	74.94	20240620 18:38:53.668086 +0100s	XNYS	01077436586TRLO1
100	75	20240620 18:39:56.553211 +0100s	XNYS	01077436839TRLO1
100	75.04	20240620 18:40:28.147553 +0100s	XNYS	01077436972TRLO1
100	75.1	20240620 18:41:41.204384 +0100s	XNYS	01077437210TRLO1
100	75.06	20240620 18:42:02.463638 +0100s	XNYS	01077437307TRLO1
100	75.05	20240620 18:42:47.331922 +0100s	XNYS	01077437551TRLO1
100	75.12	20240620 18:44:38.072687 +0100s	XNYS	01077438020TRLO1
100	75.16	20240620 18:45:19.134856 +0100s	XNYS	01077438183TRLO1
100	75.12	20240620 18:45:19.746087 +0100s	XNYS	01077438184TRLO1
2	75.13	20240620 18:46:04.737189 +0100s	XNYS	01077438737TRLO1
98	75.12	20240620 18:46:08.233776 +0100s	XNYS	01077438764TRLO1
1	75.17	20240620 18:47:32.957127 +0100s	XNYS	01077439241TRLO1
99	75.17	20240620 18:47:45.065396 +0100s	XNYS	01077439318TRLO1
100	75.25	20240620 18:48:27.706730 +0100s	XNYS	01077439500TRLO1
100	75.23	20240620 18:48:29.406276 +0100s	XNYS	01077439505TRLO1
100	75.16	20240620 18:49:20.126523 +0100s	XNYS	01077439852TRLO1
100	75.17	20240620 18:50:18.142284 +0100s	XNYS	01077440088TRLO1
100	75.25	20240620 18:51:11.816896 +0100s	XNYS	01077440279TRLO1
100	75.28	20240620 18:51:50.719510 +0100s	XNYS	01077440419TRLO1
100	75.33	20240620 18:52:45.576237 +0100s	XNYS	01077440632TRLO1
100	75.56	20240620 18:54:12.383993 +0100s	XNYS	01077440930TRLO1
100	75.55	20240620 18:54:19.487325 +0100s	XNYS	01077440955TRLO1
100	75.49	20240620 18:55:03.555325 +0100s	XNYS	01077441145TRLO1
100	75.58	20240620 18:55:42.532469 +0100s	XNYS	01077441489TRLO1
100	75.66	20240620 18:57:11.810814 +0100s	XNYS	01077441785TRLO1
100	75.66	20240620 18:57:21.273207 +0100s	XNYS	01077441820TRLO1
100	75.82	20240620 18:58:27.861496 +0100s	XNYS	01077442045TRLO1
100	75.8	20240620 18:59:20.850497 +0100s	XNYS	01077442209TRLO1
100	75.8	20240620 19:00:02.246592 +0100s	XNYS	01077442454TRLO1
100	75.82	20240620 19:00:45.770980 +0100s	XNYS	01077442636TRLO1
100	75.84	20240620 19:01:14.049334 +0100s	XNYS	01077442733TRLO1
100	75.87	20240620 19:02:17.007241 +0100s	XNYS	01077443868TRLO1
100	75.95	20240620 19:03:09.299258 +0100s	XNYS	01077444604TRLO1
100	75.91	20240620 19:03:19.968819 +0100s	XNYS	01077444671TRLO1
73	75.89	20240620 19:04:01.995277 +0100s	XNYS	01077444945TRLO1
27	75.95	20240620 19:04:09.418848 +0100s	XNYS	01077445000TRLO1
100	75.9	20240620 19:05:00.507014 +0100s	XNYS	01077445394TRLO1
100	75.92	20240620 19:05:29.302865 +0100s	XNYS	01077445533TRLO1
100	75.91	20240620 19:06:20.237616 +0100s	XNYS	01077445802TRLO1
100	75.89	20240620 19:06:57.907773 +0100s	XNYS	01077445977TRLO1
100	75.91	20240620 19:08:01.847952 +0100s	XNYS	01077446179TRLO1
100	75.91	20240620 19:08:37.902516 +0100s	XNYS	01077446309TRLO1
20	75.89	20240620 19:09:13.961574 +0100s	XNYS	01077446510TRLO1
80	75.91	20240620 19:09:23.897384 +0100s	XNYS	01077446569TRLO1
100	75.89	20240620 19:10:16.090848 +0100s	XNYS	01077446820TRLO1
100	75.88	20240620 19:11:11.560820 +0100s	XNYS	01077447072TRLO1
100	75.93	20240620 19:11:20.910719 +0100s	XNYS	01077447132TRLO1
100	75.87	20240620 19:12:09.514796 +0100s	XNYS	01077447286TRLO1
100	75.87	20240620 19:12:52.273476 +0100s	XNYS	01077447479TRLO1
100	75.87	20240620 19:13:33.134105 +0100s	XNYS	01077447686TRLO1
100	75.97	20240620 19:14:37.048693 +0100s	XNYS	01077447921TRLO1
100	76.03	20240620 19:15:07.101491 +0100s	XNYS	01077448047TRLO1
100	76	20240620 19:15:53.332400 +0100s	XNYS	01077448225TRLO1
100	76.02	20240620 19:16:37.746196 +0100s	XNYS	01077448443TRLO1
100	76.05	20240620 19:17:19.636495 +0100s	XNYS	01077448642TRLO1
12	76.09	20240620 19:18:19.652932 +0100s	XNYS	01077448840TRLO1
88	76.09	20240620 19:18:46.446673 +0100s	XNYS	01077448934TRLO1
100	76.09	20240620 19:20:00.380173 +0100s	XNYS	01077449229TRLO1
100	76.08	20240620 19:20:02.585812 +0100s	XNYS	01077449250TRLO1
100	76.06	20240620 19:20:17.882045 +0100s	XNYS	01077449299TRLO1
91	76.01	20240620 19:21:11.316047 +0100s	XNYS	01077449535TRLO1
9	76.03	20240620 19:21:27.724061 +0100s	XNYS	01077449570TRLO1
100	76.07	20240620 19:22:18.105110 +0100s	XNYS	01077449832TRLO1
100	76.06	20240620 19:22:30.445379 +0100s	XNYS	01077449896TRLO1
100	76.13	20240620 19:24:08.511517 +0100s	XNYS	01077450325TRLO1
100	76.21	20240620 19:24:53.411689 +0100s	XNYS	01077450487TRLO1
100	76.21	20240620 19:25:21.680274 +0100s	XNYS	01077450673TRLO1
100	76.21	20240620 19:25:58.189393 +0100s	XNYS	01077450812TRLO1
100	76.28	20240620 19:26:24.437529 +0100s	XNYS	01077450901TRLO1
100	76.19	20240620 19:26:59.253491 +0100s	XNYS	01077451090TRLO1
100	76.28	20240620 19:27:54.277220 +0100s	XNYS	01077451372TRLO1
85	76.33	20240620 19:28:38.974328 +0100s	XNYS	01077451547TRLO1
15	76.33	20240620 19:28:38.987031 +0100s	XNYS	01077451548TRLO1
100	76.37	20240620 19:29:13.997200 +0100s	XNYS	01077451818TRLO1
100	76.33	20240620 19:30:03.708099 +0100s	XNYS	01077452019TRLO1
14	76.32	20240620 19:31:19.105511 +0100s	XNYS	01077452488TRLO1
86	76.32	20240620 19:31:19.121846 +0100s	XNYS	01077452489TRLO1
100	76.34	20240620 19:32:27.724069 +0100s	XNYS	01077452986TRLO1
100	76.39	20240620 19:33:28.886649 +0100s	XNYS	01077453271TRLO1
100	76.39	20240620 19:33:53.614698 +0100s	XNYS	01077453376TRLO1
100	76.38	20240620 19:34:18.056996 +0100s	XNYS	01077453625TRLO1
100	76.41	20240620 19:34:21.683731 +0100s	XNYS	01077453670TRLO1
100	76.39	20240620 19:34:40.280180 +0100s	XNYS	01077453960TRLO1
100	76.33	20240620 19:35:26.408112 +0100s	XNYS	01077454119TRLO1
100	76.32	20240620 19:36:22.305074 +0100s	XNYS	01077454519TRLO1
100	76.29	20240620 19:37:11.073231 +0100s	XNYS	01077454827TRLO1
100	76.32	20240620 19:37:32.480841 +0100s	XNYS	01077455054TRLO1
100	76.25	20240620 19:38:31.823945 +0100s	XNYS	01077455414TRLO1
100	76.26	20240620 19:39:09.933478 +0100s	XNYS	01077455495TRLO1
100	76.25	20240620 19:39:52.201481 +0100s	XNYS	01077455642TRLO1
37	76.29	20240620 19:40:25.169705 +0100s	XNYS	01077455784TRLO1
63	76.31	20240620 19:40:35.847379 +0100s	XNYS	01077455846TRLO1
100	76.32	20240620 19:41:07.719646 +0100s	XNYS	01077456028TRLO1
100	76.26	20240620 19:41:49.620861 +0100s	XNYS	01077456378TRLO1
100	76.23	20240620 19:42:40.708619 +0100s	XNYS	01077456580TRLO1
100	76.25	20240620 19:43:15.774842 +0100s	XNYS	01077456718TRLO1
100	76.23	20240620 19:44:01.217485 +0100s	XNYS	01077456873TRLO1
100	76.14	20240620 19:44:45.421776 +0100s	XNYS	01077457015TRLO1
4	76.15	20240620 19:45:22.362758 +0100s	XNYS	01077457151TRLO1
96	76.15	20240620 19:45:23.469396 +0100s	XNYS	01077457154TRLO1
44	76.11	20240620 19:46:08.428917 +0100s	XNYS	01077457374TRLO1
56	76.09	20240620 19:46:08.553043 +0100s	XNYS	01077457375TRLO1
100	76.04	20240620 19:46:45.108204 +0100s	XNYS	01077457501TRLO1
100	76.06	20240620 19:48:37.171664 +0100s	XNYS	01077457867TRLO1
100	76.05	20240620 19:48:38.909256 +0100s	XNYS	01077457877TRLO1
100	76.05	20240620 19:49:20.052974 +0100s	XNYS	01077457969TRLO1
1	76.11	20240620 19:49:42.006500 +0100s	XNYS	01077458058TRLO1
99	76.11	20240620 19:49:44.131397 +0100s	XNYS	01077458069TRLO1
100	76.12	20240620 19:50:43.853648 +0100s	XNYS	01077458331TRLO1
100	76.14	20240620 19:51:11.389873 +0100s	XNYS	01077458561TRLO1
100	76.18	20240620 19:52:03.869540 +0100s	XNYS	01077458816TRLO1
100	76.21	20240620 19:52:42.751777 +0100s	XNYS	01077458942TRLO1
100	76.17	20240620 19:53:29.246788 +0100s	XNYS	01077459167TRLO1
100	76.18	20240620 19:53:49.111969 +0100s	XNYS	01077459224TRLO1
200	76.22	20240620 19:55:36.124965 +0100s	XNYS	01077459634TRLO1
100	76.22	20240620 19:56:40.938883 +0100s	XNYS	01077459915TRLO1
100	76.21	20240620 19:56:42.206921 +0100s	XNYS	01077459928TRLO1
100	76.19	20240620 19:57:16.742192 +0100s	XNYS	01077460101TRLO1
100	76.26	20240620 19:58:20.900902 +0100s	XNYS	01077460356TRLO1
100	76.25	20240620 19:58:33.322826 +0100s	XNYS	01077460430TRLO1
100	76.22	20240620 19:59:11.093972 +0100s	XNYS	01077460604TRLO1
100	76.13	20240620 20:00:05.126402 +0100s	XNYS	01077460962TRLO1
100	76.2	20240620 20:00:52.297223 +0100s	XNYS	01077461204TRLO1
100	76.18	20240620 20:01:08.746383 +0100s	XNYS	01077461305TRLO1
100	76.18	20240620 20:02:20.752049 +0100s	XNYS	01077461803TRLO1
100	76.17	20240620 20:02:32.477223 +0100s	XNYS	01077461918TRLO1
100	76.14	20240620 20:02:52.634636 +0100s	XNYS	01077462137TRLO1
100	76.12	20240620 20:03:39.736352 +0100s	XNYS	01077462764TRLO1
300	76.14	20240620 20:04:00.123752 +0100s	XNYS	01077462891TRLO1
300	76.14	20240620 20:04:00.146710 +0100s	XNYS	01077462894TRLO1
100	76.14	20240620 20:04:00.154696 +0100s	XNYS	01077462895TRLO1
36	76.14	20240620 20:04:00.163466 +0100s	XNYS	01077462896TRLO1
264	76.14	20240620 20:04:00.168706 +0100s	XNYS	01077462897TRLO1
136	76.14	20240620 20:04:00.239628 +0100s	XNYS	01077462898TRLO1
42	76.14	20240620 20:04:00.249587 +0100s	XNYS	01077462899TRLO1
258	76.14	20240620 20:04:00.256247 +0100s	XNYS	01077462900TRLO1
142	76.14	20240620 20:04:00.262391 +0100s	XNYS	01077462901TRLO1
300	76.14	20240620 20:04:00.267681 +0100s	XNYS	01077462902TRLO1
100	76.14	20240620 20:04:00.272717 +0100s	XNYS	01077462903TRLO1
300	76.14	20240620 20:04:00.277610 +0100s	XNYS	01077462904TRLO1
300	76.13	20240620 20:04:10.456059 +0100s	XNYS	01077462940TRLO1
300	76.13	20240620 20:04:10.468641 +0100s	XNYS	01077462941TRLO1
200	76.13	20240620 20:04:10.480330 +0100s	XNYS	01077462943TRLO1
50	76.13	20240620 20:04:10.495067 +0100s	XNYS	01077462946TRLO1
100	76.13	20240620 20:04:11.463606 +0100s	XNYS	01077462948TRLO1
54	76.14	20240620 20:04:46.381870 +0100s	XNYS	01077463090TRLO1
18	76.14	20240620 20:04:46.395187 +0100s	XNYS	01077463091TRLO1
178	76.14	20240620 20:04:46.403893 +0100s	XNYS	01077463092TRLO1
300	76.14	20240620 20:04:46.412966 +0100s	XNYS	01077463093TRLO1
300	76.14	20240620 20:04:46.425455 +0100s	XNYS	01077463094TRLO1
22	76.14	20240620 20:04:46.434018 +0100s	XNYS	01077463095TRLO1
100	76.14	20240620 20:04:47.387806 +0100s	XNYS	01077463098TRLO1
100	76.11	20240620 20:05:30.788393 +0100s	XNYS	01077463503TRLO1
100	76.09	20240620 20:06:08.324831 +0100s	XNYS	01077463785TRLO1
17	76.13	20240620 20:06:47.640622 +0100s	XNYS	01077463984TRLO1
83	76.13	20240620 20:06:55.739897 +0100s	XNYS	01077464017TRLO1
100	76.18	20240620 20:07:29.057514 +0100s	XNYS	01077464221TRLO1
100	76.12	20240620 20:08:17.445729 +0100s	XNYS	01077464631TRLO1
100	76.15	20240620 20:08:40.130160 +0100s	XNYS	01077464883TRLO1
100	76.16	20240620 20:09:29.239674 +0100s	XNYS	01077465092TRLO1
100	76.14	20240620 20:09:53.879628 +0100s	XNYS	01077465210TRLO1
100	76.14	20240620 20:11:03.845864 +0100s	XNYS	01077465530TRLO1
100	76.11	20240620 20:11:04.388625 +0100s	XNYS	01077465535TRLO1
10	76.18	20240620 20:12:59.029947 +0100s	XNYS	01077466112TRLO1
90	76.18	20240620 20:13:02.886219 +0100s	XNYS	01077466143TRLO1
100	76.18	20240620 20:13:16.585824 +0100s	XNYS	01077466213TRLO1
100	76.17	20240620 20:13:27.305055 +0100s	XNYS	01077466296TRLO1
100	76.16	20240620 20:13:30.776408 +0100s	XNYS	01077466317TRLO1
100	76.22	20240620 20:15:04.935781 +0100s	XNYS	01077466976TRLO1
100	76.2	20240620 20:15:06.687598 +0100s	XNYS	01077466998TRLO1
100	76.19	20240620 20:15:07.709207 +0100s	XNYS	01077467017TRLO1
100	76.2	20240620 20:16:05.522321 +0100s	XNYS	01077467400TRLO1
100	76.24	20240620 20:16:43.456053 +0100s	XNYS	01077467603TRLO1
100	76.22	20240620 20:16:45.925323 +0100s	XNYS	01077467616TRLO1
100	76.17	20240620 20:17:50.211964 +0100s	XNYS	01077468124TRLO1
100	76.21	20240620 20:18:31.674295 +0100s	XNYS	01077468439TRLO1
100	76.21	20240620 20:18:47.989521 +0100s	XNYS	01077468520TRLO1
100	76.22	20240620 20:19:35.086200 +0100s	XNYS	01077468834TRLO1
100	76.2	20240620 20:19:42.275736 +0100s	XNYS	01077468886TRLO1
100	76.2	20240620 20:20:12.841452 +0100s	XNYS	01077469058TRLO1
100	76.17	20240620 20:21:01.787122 +0100s	XNYS	01077469326TRLO1
100	76.19	20240620 20:21:18.411636 +0100s	XNYS	01077469442TRLO1
100	76.19	20240620 20:21:56.260469 +0100s	XNYS	01077469725TRLO1
100	76.18	20240620 20:22:43.635830 +0100s	XNYS	01077470029TRLO1
100	76.18	20240620 20:22:57.482985 +0100s	XNYS	01077470111TRLO1
100	76.24	20240620 20:23:23.302389 +0100s	XNYS	01077470298TRLO1
100	76.17	20240620 20:23:55.138095 +0100s	XNYS	01077470567TRLO1
100	76.14	20240620 20:24:28.679404 +0100s	XNYS	01077470826TRLO1
100	76.22	20240620 20:25:15.398503 +0100s	XNYS	01077471283TRLO1
1	76.24	20240620 20:25:28.157150 +0100s	XNYS	01077471328TRLO1
99	76.29	20240620 20:26:47.292190 +0100s	XNYS	01077471838TRLO1
1	76.33	20240620 20:27:05.264197 +0100s	XNYS	01077471956TRLO1
99	76.33	20240620 20:27:07.450510 +0100s	XNYS	01077471981TRLO1
1	76.33	20240620 20:27:17.673086 +0100s	XNYS	01077472017TRLO1
99	76.35	20240620 20:27:31.968018 +0100s	XNYS	01077472210TRLO1
100	76.34	20240620 20:27:34.968196 +0100s	XNYS	01077472233TRLO1
100	76.35	20240620 20:28:12.399614 +0100s	XNYS	01077472451TRLO1
100	76.38	20240620 20:28:44.097655 +0100s	XNYS	01077472744TRLO1
100	76.39	20240620 20:29:14.340896 +0100s	XNYS	01077472990TRLO1
100	76.39	20240620 20:30:02.095973 +0100s	XNYS	01077473386TRLO1
100	76.37	20240620 20:30:05.757281 +0100s	XNYS	01077473435TRLO1
100	76.36	20240620 20:30:06.335970 +0100s	XNYS	01077473444TRLO1
100	76.34	20240620 20:30:19.399104 +0100s	XNYS	01077473576TRLO1
76	76.32	20240620 20:30:44.089307 +0100s	XNYS	01077473796TRLO1
24	76.32	20240620 20:30:47.530476 +0100s	XNYS	01077473812TRLO1
100	76.39	20240620 20:31:11.299296 +0100s	XNYS	01077474044TRLO1
100	76.41	20240620 20:31:50.711367 +0100s	XNYS	01077474405TRLO1
100	76.41	20240620 20:32:09.043973 +0100s	XNYS	01077474626TRLO1
45	76.4	20240620 20:32:26.360394 +0100s	XNYS	01077474804TRLO1
55	76.41	20240620 20:33:02.889663 +0100s	XNYS	01077475101TRLO1
100	76.39	20240620 20:33:10.632502 +0100s	XNYS	01077475178TRLO1
54	76.39	20240620 20:33:13.684447 +0100s	XNYS	01077475196TRLO1
46	76.42	20240620 20:33:29.411029 +0100s	XNYS	01077475299TRLO1
100	76.42	20240620 20:33:39.784324 +0100s	XNYS	01077475397TRLO1
100	76.47	20240620 20:34:52.294443 +0100s	XNYS	01077475915TRLO1
100	76.48	20240620 20:35:10.843580 +0100s	XNYS	01077476084TRLO1
100	76.48	20240620 20:35:37.709721 +0100s	XNYS	01077476292TRLO1
100	76.47	20240620 20:35:43.842386 +0100s	XNYS	01077476341TRLO1
100	76.46	20240620 20:35:54.556708 +0100s	XNYS	01077476410TRLO1
100	76.45	20240620 20:36:07.885410 +0100s	XNYS	01077476524TRLO1
100	76.42	20240620 20:36:48.717639 +0100s	XNYS	01077476876TRLO1
100	76.41	20240620 20:36:54.200358 +0100s	XNYS	01077476927TRLO1
100	76.37	20240620 20:37:10.634183 +0100s	XNYS	01077477143TRLO1
100	76.42	20240620 20:37:57.989275 +0100s	XNYS	01077477441TRLO1
100	76.44	20240620 20:38:28.847462 +0100s	XNYS	01077477708TRLO1
100	76.45	20240620 20:38:37.001044 +0100s	XNYS	01077477750TRLO1
100	76.42	20240620 20:38:52.145865 +0100s	XNYS	01077477876TRLO1
100	76.45	20240620 20:39:09.659410 +0100s	XNYS	01077478028TRLO1
100	76.41	20240620 20:39:41.000545 +0100s	XNYS	01077478291TRLO1
100	76.39	20240620 20:40:01.330595 +0100s	XNYS	01077478416TRLO1
100	76.4	20240620 20:40:16.248253 +0100s	XNYS	01077478521TRLO1
100	76.38	20240620 20:41:06.507650 +0100s	XNYS	01077479016TRLO1
100	76.28	20240620 20:41:10.975081 +0100s	XNYS	01077479075TRLO1
100	76.32	20240620 20:41:26.473559 +0100s	XNYS	01077479209TRLO1
100	76.39	20240620 20:42:04.117106 +0100s	XNYS	01077479562TRLO1
100	76.38	20240620 20:42:06.648748 +0100s	XNYS	01077479589TRLO1
100	76.41	20240620 20:42:24.819064 +0100s	XNYS	01077479775TRLO1
100	76.41	20240620 20:42:53.119015 +0100s	XNYS	01077480074TRLO1
21	76.48	20240620 20:43:50.000659 +0100s	XNYS	01077480678TRLO1
42	76.48	20240620 20:43:50.007299 +0100s	XNYS	01077480679TRLO1
212	76.48	20240620 20:43:50.013085 +0100s	XNYS	01077480680TRLO1
25	76.48	20240620 20:43:50.020699 +0100s	XNYS	01077480681TRLO1
300	76.48	20240620 20:43:50.025915 +0100s	XNYS	01077480682TRLO1
300	76.48	20240620 20:43:50.035035 +0100s	XNYS	01077480683TRLO1
100	76.47	20240620 20:43:57.105227 +0100s	XNYS	01077480803TRLO1
300	76.5	20240620 20:45:11.683646 +0100s	XNYS	01077481842TRLO1
21	76.5	20240620 20:45:11.689975 +0100s	XNYS	01077481845TRLO1
229	76.5	20240620 20:45:11.699092 +0100s	XNYS	01077481847TRLO1
5	76.565	20240620 20:45:59.550928 +0100s	XNYS	01077482480TRLO1

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

POSQKDBDFBKKDAB

Crh (LSE:CRH)
過去株価チャート
から 5 2024 まで 6 2024