CRH PLC Transaction in Own Shares

RNS Number : 4298O

CRH PLC

14 May 2024

14^th May 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 10^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
57,000	$84.4502	$85.32	$83.33	NYSE - See attached schedule
1,200	$84.0600	$84.07	$84.01	NYSE ALGO - 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 685,987,164 Ordinary Shares in issue (excluding treasury shares). CRH will also hold 41,191,833 of its Ordinary Shares in treasury, which represents 5.665% 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 10^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:			10^th May 2024
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
NYSE	USD	$84.4421		58,200

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	85.32	20240510 16:30:36.255395 +0100s	XNYS	01066473966TRLO1
100	85.26	20240510 16:32:58.210088 +0100s	XNYS	01066476230TRLO1
100	85.25	20240510 16:34:05.693176 +0100s	XNYS	01066476897TRLO1
100	85.24	20240510 16:30:06.040339 +0100s	XNYS	01066473545TRLO1
100	85.24	20240510 16:34:04.230888 +0100s	XNYS	01066476874TRLO1
100	85.21	20240510 16:34:52.151987 +0100s	XNYS	01066477684TRLO1
100	85.2	20240510 16:31:32.795915 +0100s	XNYS	01066475140TRLO1
100	85.19	20240510 16:32:41.108325 +0100s	XNYS	01066476095TRLO1
100	85.18	20240510 16:32:11.700994 +0100s	XNYS	01066475731TRLO1
100	85.16	20240510 17:31:36.273611 +0100s	XNYS	01066509188TRLO1
100	85.15	20240510 17:31:31.759957 +0100s	XNYS	01066509159TRLO1
100	85.15	20240510 17:31:50.694863 +0100s	XNYS	01066509279TRLO1
100	85.14	20240510 17:32:33.612610 +0100s	XNYS	01066509670TRLO1
100	85.11	20240510 17:34:41.437485 +0100s	XNYS	01066510627TRLO1
100	85.1	20240510 17:33:21.718789 +0100s	XNYS	01066510034TRLO1
100	85.09	20240510 16:29:07.620764 +0100s	XNYS	01066472077TRLO1
100	85.06	20240510 17:25:52.867541 +0100s	XNYS	01066506676TRLO1
100	85.05	20240510 17:36:03.032401 +0100s	XNYS	01066511277TRLO1
100	85.04	20240510 16:27:48.673198 +0100s	XNYS	01066471036TRLO1
100	85.04	20240510 17:26:29.159281 +0100s	XNYS	01066507047TRLO1
100	85.03	20240510 16:27:51.485746 +0100s	XNYS	01066471077TRLO1
100	85.03	20240510 16:28:41.056460 +0100s	XNYS	01066471722TRLO1
100	85.03	20240510 17:36:26.924800 +0100s	XNYS	01066511453TRLO1
100	85.02	20240510 17:26:02.101834 +0100s	XNYS	01066506738TRLO1
100	85.01	20240510 14:44:10.375345 +0100s	XNYS	01066362611TRLO1
100	85.01	20240510 17:37:34.835649 +0100s	XNYS	01066511847TRLO1
100	85	20240510 17:26:32.823230 +0100s	XNYS	01066507064TRLO1
100	85	20240510 17:37:03.143254 +0100s	XNYS	01066511691TRLO1
100	85	20240510 17:39:01.255618 +0100s	XNYS	01066512315TRLO1
100	84.98	20240510 16:26:02.957723 +0100s	XNYS	01066469169TRLO1
100	84.98	20240510 16:26:54.664695 +0100s	XNYS	01066470233TRLO1
100	84.98	20240510 17:27:02.361101 +0100s	XNYS	01066507253TRLO1
100	84.97	20240510 16:23:44.732697 +0100s	XNYS	01066466422TRLO1
100	84.97	20240510 16:24:09.771621 +0100s	XNYS	01066466893TRLO1
200	84.97	20240510 16:26:21.270002 +0100s	XNYS	01066469586TRLO1
100	84.97	20240510 17:29:30.838159 +0100s	XNYS	01066508199TRLO1
100	84.97	20240510 17:39:58.606018 +0100s	XNYS	01066512642TRLO1
100	84.96	20240510 16:24:08.354669 +0100s	XNYS	01066466865TRLO1
100	84.96	20240510 17:39:12.522931 +0100s	XNYS	01066512392TRLO1
80	84.96	20240510 17:49:01.556537 +0100s	XNYS	01066515824TRLO1
100	84.95	20240510 14:36:02.748472 +0100s	XNYS	01066354670TRLO1
100	84.95	20240510 17:22:20.880943 +0100s	XNYS	01066505221TRLO1
100	84.95	20240510 17:40:40.553799 +0100s	XNYS	01066512900TRLO1
100	84.95	20240510 17:49:04.853279 +0100s	XNYS	01066515839TRLO1
100	84.94	20240510 17:28:06.044953 +0100s	XNYS	01066507563TRLO1
100	84.94	20240510 17:46:10.920327 +0100s	XNYS	01066514844TRLO1
100	84.94	20240510 17:47:47.532032 +0100s	XNYS	01066515297TRLO1
20	84.94	20240510 17:48:24.704254 +0100s	XNYS	01066515568TRLO1
100	84.93	20240510 17:42:25.218177 +0100s	XNYS	01066513482TRLO1
100	84.93	20240510 17:43:25.951337 +0100s	XNYS	01066513834TRLO1
100	84.93	20240510 17:47:53.206171 +0100s	XNYS	01066515332TRLO1
100	84.92	20240510 16:35:21.126233 +0100s	XNYS	01066479238TRLO1
100	84.92	20240510 17:27:57.566854 +0100s	XNYS	01066507518TRLO1
100	84.92	20240510 17:28:37.970848 +0100s	XNYS	01066507914TRLO1
100	84.92	20240510 17:47:56.895554 +0100s	XNYS	01066515354TRLO1
100	84.91	20240510 17:45:16.413405 +0100s	XNYS	01066514557TRLO1
100	84.9	20240510 14:43:15.678442 +0100s	XNYS	01066361357TRLO1
100	84.9	20240510 14:44:02.824935 +0100s	XNYS	01066362490TRLO1
100	84.9	20240510 14:49:50.572663 +0100s	XNYS	01066368296TRLO1
100	84.9	20240510 17:49:52.331673 +0100s	XNYS	01066516059TRLO1
100	84.89	20240510 14:45:02.354021 +0100s	XNYS	01066363459TRLO1
100	84.89	20240510 15:52:55.406096 +0100s	XNYS	01066435256TRLO1
100	84.89	20240510 17:21:22.541550 +0100s	XNYS	01066504618TRLO1
100	84.88	20240510 16:17:30.399269 +0100s	XNYS	01066460550TRLO1
100	84.88	20240510 16:21:34.382877 +0100s	XNYS	01066464536TRLO1
100	84.88	20240510 16:21:49.547013 +0100s	XNYS	01066464688TRLO1
100	84.87	20240510 17:20:45.016880 +0100s	XNYS	01066504389TRLO1
100	84.86	20240510 14:44:37.337827 +0100s	XNYS	01066363097TRLO1
100	84.86	20240510 16:39:12.525842 +0100s	XNYS	01066482262TRLO1
100	84.86	20240510 16:39:46.938833 +0100s	XNYS	01066482814TRLO1
100	84.86	20240510 17:01:50.906731 +0100s	XNYS	01066492397TRLO1
100	84.86	20240510 17:01:59.174527 +0100s	XNYS	01066492474TRLO1
100	84.86	20240510 17:44:31.731111 +0100s	XNYS	01066514298TRLO1
100	84.85	20240510 14:45:35.357826 +0100s	XNYS	01066364107TRLO1
100	84.85	20240510 15:52:18.994071 +0100s	XNYS	01066434668TRLO1
100	84.85	20240510 16:19:15.152659 +0100s	XNYS	01066462118TRLO1
100	84.85	20240510 17:15:21.256746 +0100s	XNYS	01066500944TRLO1
100	84.85	20240510 18:03:24.150249 +0100s	XNYS	01066520057TRLO1
100	84.84	20240510 14:49:59.955252 +0100s	XNYS	01066368395TRLO1
100	84.84	20240510 17:10:33.765432 +0100s	XNYS	01066499159TRLO1
100	84.84	20240510 17:50:36.524851 +0100s	XNYS	01066516252TRLO1
100	84.83	20240510 16:18:17.436850 +0100s	XNYS	01066461250TRLO1
100	84.83	20240510 17:03:18.391630 +0100s	XNYS	01066493155TRLO1
100	84.83	20240510 17:11:30.289807 +0100s	XNYS	01066499471TRLO1
100	84.83	20240510 17:15:41.721458 +0100s	XNYS	01066501093TRLO1
100	84.83	20240510 17:51:36.501299 +0100s	XNYS	01066516531TRLO1
100	84.83	20240510 17:52:54.084920 +0100s	XNYS	01066516914TRLO1
100	84.83	20240510 17:53:13.167079 +0100s	XNYS	01066516996TRLO1
100	84.82	20240510 14:48:44.152982 +0100s	XNYS	01066367129TRLO1
100	84.82	20240510 16:04:54.966529 +0100s	XNYS	01066446957TRLO1
100	84.82	20240510 16:19:33.589276 +0100s	XNYS	01066462453TRLO1
100	84.82	20240510 16:20:28.543413 +0100s	XNYS	01066463290TRLO1
100	84.82	20240510 16:36:14.694541 +0100s	XNYS	01066480426TRLO1
100	84.82	20240510 17:09:42.579193 +0100s	XNYS	01066498841TRLO1
100	84.82	20240510 17:11:43.986133 +0100s	XNYS	01066499588TRLO1
100	84.81	20240510 14:50:11.762280 +0100s	XNYS	01066368653TRLO1
100	84.81	20240510 16:20:32.107000 +0100s	XNYS	01066463332TRLO1
100	84.81	20240510 16:59:13.673096 +0100s	XNYS	01066491391TRLO1
100	84.81	20240510 17:14:33.460007 +0100s	XNYS	01066500665TRLO1
100	84.81	20240510 17:54:08.357279 +0100s	XNYS	01066517224TRLO1
100	84.81	20240510 18:02:20.768375 +0100s	XNYS	01066519633TRLO1
100	84.8	20240510 16:03:11.027172 +0100s	XNYS	01066445590TRLO1
100	84.8	20240510 16:04:16.255017 +0100s	XNYS	01066446383TRLO1
100	84.8	20240510 16:04:28.938995 +0100s	XNYS	01066446562TRLO1
100	84.8	20240510 16:16:45.768347 +0100s	XNYS	01066459752TRLO1
100	84.8	20240510 16:59:37.152649 +0100s	XNYS	01066491511TRLO1
100	84.8	20240510 17:02:13.194308 +0100s	XNYS	01066492605TRLO1
100	84.8	20240510 17:14:05.858811 +0100s	XNYS	01066500482TRLO1
100	84.79	20240510 14:48:25.790433 +0100s	XNYS	01066366804TRLO1
100	84.79	20240510 16:01:19.307569 +0100s	XNYS	01066444080TRLO1
100	84.79	20240510 16:08:29.779377 +0100s	XNYS	01066453162TRLO1
100	84.79	20240510 18:03:11.579936 +0100s	XNYS	01066519986TRLO1
100	84.78	20240510 14:48:52.922492 +0100s	XNYS	01066367256TRLO1
100	84.78	20240510 16:00:38.117687 +0100s	XNYS	01066443511TRLO1
100	84.78	20240510 16:04:58.644759 +0100s	XNYS	01066447035TRLO1
100	84.78	20240510 16:09:18.609330 +0100s	XNYS	01066453805TRLO1
10	84.78	20240510 16:16:01.475535 +0100s	XNYS	01066459154TRLO1
100	84.78	20240510 17:13:51.063435 +0100s	XNYS	01066500391TRLO1
100	84.78	20240510 17:17:07.077002 +0100s	XNYS	01066502012TRLO1
100	84.78	20240510 18:04:27.067048 +0100s	XNYS	01066520338TRLO1
100	84.77	20240510 14:36:13.878667 +0100s	XNYS	01066354884TRLO1
100	84.77	20240510 14:47:57.028209 +0100s	XNYS	01066366429TRLO1
100	84.77	20240510 15:59:52.543476 +0100s	XNYS	01066442534TRLO1
5	84.77	20240510 16:05:01.899484 +0100s	XNYS	01066447276TRLO1
95	84.77	20240510 16:05:08.490293 +0100s	XNYS	01066448157TRLO1
58	84.77	20240510 16:10:06.345724 +0100s	XNYS	01066454502TRLO1
42	84.77	20240510 16:10:25.163813 +0100s	XNYS	01066454688TRLO1
100	84.77	20240510 17:00:35.168838 +0100s	XNYS	01066491980TRLO1
100	84.77	20240510 17:03:43.455006 +0100s	XNYS	01066493324TRLO1
100	84.77	20240510 17:08:16.757710 +0100s	XNYS	01066498249TRLO1
100	84.76	20240510 14:46:10.838332 +0100s	XNYS	01066364666TRLO1
100	84.76	20240510 15:44:01.814395 +0100s	XNYS	01066426486TRLO1
100	84.76	20240510 15:48:54.345794 +0100s	XNYS	01066431680TRLO1
100	84.76	20240510 15:51:18.058264 +0100s	XNYS	01066433791TRLO1
100	84.76	20240510 16:01:35.674646 +0100s	XNYS	01066444315TRLO1
100	84.76	20240510 16:04:59.978221 +0100s	XNYS	01066447052TRLO1
100	84.76	20240510 16:05:14.150908 +0100s	XNYS	01066449267TRLO1
100	84.76	20240510 16:06:49.016571 +0100s	XNYS	01066451911TRLO1
100	84.76	20240510 16:10:35.895190 +0100s	XNYS	01066454849TRLO1
100	84.76	20240510 16:54:51.982669 +0100s	XNYS	01066489679TRLO1
43	84.76	20240510 17:04:40.185425 +0100s	XNYS	01066493709TRLO1
100	84.76	20240510 17:18:23.410451 +0100s	XNYS	01066503142TRLO1
100	84.76	20240510 18:05:22.002854 +0100s	XNYS	01066520524TRLO1
100	84.75	20240510 16:07:16.184069 +0100s	XNYS	01066452176TRLO1
100	84.75	20240510 16:37:02.272095 +0100s	XNYS	01066480815TRLO1
100	84.75	20240510 16:39:13.195170 +0100s	XNYS	01066482265TRLO1
100	84.75	20240510 16:40:15.275835 +0100s	XNYS	01066483257TRLO1
100	84.75	20240510 16:53:37.140558 +0100s	XNYS	01066489187TRLO1
100	84.75	20240510 17:05:10.995054 +0100s	XNYS	01066493975TRLO1
100	84.75	20240510 17:08:47.330868 +0100s	XNYS	01066498501TRLO1
100	84.75	20240510 18:19:33.479602 +0100s	XNYS	01066524666TRLO1
100	84.74	20240510 15:44:07.402859 +0100s	XNYS	01066426607TRLO1
100	84.74	20240510 15:52:10.020597 +0100s	XNYS	01066434547TRLO1
100	84.74	20240510 15:53:45.943100 +0100s	XNYS	01066436098TRLO1
100	84.74	20240510 16:05:15.487490 +0100s	XNYS	01066449557TRLO1
100	84.74	20240510 16:06:49.505444 +0100s	XNYS	01066451919TRLO1
100	84.74	20240510 16:08:12.951909 +0100s	XNYS	01066452981TRLO1
100	84.74	20240510 16:40:34.281285 +0100s	XNYS	01066483452TRLO1
100	84.74	20240510 16:58:00.396900 +0100s	XNYS	01066490943TRLO1
100	84.74	20240510 17:19:48.109700 +0100s	XNYS	01066504001TRLO1
100	84.74	20240510 17:20:05.830510 +0100s	XNYS	01066504115TRLO1
100	84.73	20240510 14:35:51.858030 +0100s	XNYS	01066354505TRLO1
100	84.73	20240510 14:36:51.395813 +0100s	XNYS	01066355441TRLO1
90	84.73	20240510 16:15:50.469553 +0100s	XNYS	01066459016TRLO1
100	84.73	20240510 16:56:44.688534 +0100s	XNYS	01066490430TRLO1
100	84.73	20240510 18:02:15.016667 +0100s	XNYS	01066519596TRLO1
100	84.72	20240510 16:52:22.917077 +0100s	XNYS	01066488767TRLO1
100	84.72	20240510 16:55:56.719731 +0100s	XNYS	01066490026TRLO1
100	84.72	20240510 16:56:44.261280 +0100s	XNYS	01066490428TRLO1
57	84.72	20240510 17:04:27.819339 +0100s	XNYS	01066493621TRLO1
100	84.72	20240510 17:06:52.218377 +0100s	XNYS	01066497390TRLO1
100	84.72	20240510 17:17:21.441040 +0100s	XNYS	01066502264TRLO1
35	84.72	20240510 18:17:44.185782 +0100s	XNYS	01066524116TRLO1
200	84.72	20240510 18:18:05.251664 +0100s	XNYS	01066524257TRLO1
100	84.71	20240510 14:37:43.247891 +0100s	XNYS	01066356168TRLO1
100	84.71	20240510 15:47:04.623217 +0100s	XNYS	01066429488TRLO1
100	84.71	20240510 16:15:33.075438 +0100s	XNYS	01066458716TRLO1
100	84.71	20240510 16:15:35.363088 +0100s	XNYS	01066458723TRLO1
100	84.71	20240510 16:52:29.111216 +0100s	XNYS	01066488787TRLO1
100	84.71	20240510 17:55:02.795060 +0100s	XNYS	01066517374TRLO1
100	84.71	20240510 18:08:11.829268 +0100s	XNYS	01066521388TRLO1
30	84.71	20240510 18:17:44.982289 +0100s	XNYS	01066524120TRLO1
100	84.71	20240510 18:18:32.570440 +0100s	XNYS	01066524404TRLO1
100	84.71	20240510 18:19:34.481181 +0100s	XNYS	01066524669TRLO1
100	84.7	20240510 15:47:48.642266 +0100s	XNYS	01066430065TRLO1
100	84.7	20240510 16:54:53.311016 +0100s	XNYS	01066489694TRLO1
100	84.7	20240510 17:06:17.575287 +0100s	XNYS	01066495527TRLO1
100	84.69	20240510 15:44:39.991963 +0100s	XNYS	01066427046TRLO1
100	84.69	20240510 18:08:36.308698 +0100s	XNYS	01066521490TRLO1
100	84.68	20240510 15:46:01.097596 +0100s	XNYS	01066428496TRLO1
100	84.68	20240510 15:49:44.495695 +0100s	XNYS	01066432431TRLO1
100	84.68	20240510 15:53:55.976098 +0100s	XNYS	01066436330TRLO1
100	84.68	20240510 16:52:12.158159 +0100s	XNYS	01066488703TRLO1
100	84.68	20240510 18:10:35.144101 +0100s	XNYS	01066522024TRLO1
35	84.68	20240510 18:16:57.339046 +0100s	XNYS	01066523923TRLO1
100	84.68	20240510 18:26:53.992490 +0100s	XNYS	01066527320TRLO1
100	84.67	20240510 14:35:14.238497 +0100s	XNYS	01066353832TRLO1
100	84.67	20240510 14:38:41.863349 +0100s	XNYS	01066357156TRLO1
100	84.67	20240510 15:45:25.051020 +0100s	XNYS	01066427886TRLO1
100	84.67	20240510 15:47:02.759231 +0100s	XNYS	01066429468TRLO1
100	84.67	20240510 15:49:03.866005 +0100s	XNYS	01066431863TRLO1
100	84.67	20240510 15:58:10.867650 +0100s	XNYS	01066440608TRLO1
100	84.67	20240510 18:06:31.789219 +0100s	XNYS	01066520849TRLO1
100	84.67	20240510 18:11:11.833290 +0100s	XNYS	01066522268TRLO1
100	84.67	20240510 18:15:31.899833 +0100s	XNYS	01066523575TRLO1
3	84.67	20240510 18:26:43.379234 +0100s	XNYS	01066527283TRLO1
100	84.67	20240510 18:28:04.008043 +0100s	XNYS	01066527663TRLO1
100	84.66	20240510 18:09:46.774399 +0100s	XNYS	01066521799TRLO1
100	84.66	20240510 18:11:21.993245 +0100s	XNYS	01066522304TRLO1
100	84.66	20240510 18:16:34.821326 +0100s	XNYS	01066523845TRLO1
100	84.66	20240510 18:20:12.541791 +0100s	XNYS	01066524843TRLO1
97	84.66	20240510 18:26:51.866200 +0100s	XNYS	01066527314TRLO1
100	84.66	20240510 18:28:19.020702 +0100s	XNYS	01066527744TRLO1
100	84.65	20240510 14:37:24.001397 +0100s	XNYS	01066355891TRLO1
100	84.65	20240510 15:50:44.528061 +0100s	XNYS	01066433300TRLO1
100	84.65	20240510 16:41:08.606937 +0100s	XNYS	01066483769TRLO1
100	84.65	20240510 16:42:00.999250 +0100s	XNYS	01066484238TRLO1
100	84.65	20240510 16:56:53.482639 +0100s	XNYS	01066490472TRLO1
100	84.65	20240510 17:57:28.365902 +0100s	XNYS	01066518014TRLO1
100	84.65	20240510 18:09:33.902759 +0100s	XNYS	01066521751TRLO1
100	84.65	20240510 18:13:41.099722 +0100s	XNYS	01066523033TRLO1
200	84.65	20240510 18:15:33.020592 +0100s	XNYS	01066523579TRLO1
100	84.65	20240510 18:20:25.735909 +0100s	XNYS	01066524892TRLO1
100	84.65	20240510 18:25:01.535266 +0100s	XNYS	01066526662TRLO1
100	84.65	20240510 18:31:26.342767 +0100s	XNYS	01066528933TRLO1
100	84.64	20240510 14:41:36.496054 +0100s	XNYS	01066359858TRLO1
100	84.64	20240510 14:43:02.647248 +0100s	XNYS	01066360991TRLO1
100	84.64	20240510 14:46:20.362428 +0100s	XNYS	01066364869TRLO1
100	84.64	20240510 15:50:01.138880 +0100s	XNYS	01066432663TRLO1
100	84.64	20240510 15:57:45.523311 +0100s	XNYS	01066440257TRLO1
100	84.64	20240510 17:57:46.159359 +0100s	XNYS	01066518095TRLO1
100	84.64	20240510 18:06:34.388496 +0100s	XNYS	01066520872TRLO1
100	84.64	20240510 18:14:39.169336 +0100s	XNYS	01066523305TRLO1
100	84.64	20240510 18:20:38.955673 +0100s	XNYS	01066524974TRLO1
100	84.63	20240510 14:42:25.839710 +0100s	XNYS	01066360472TRLO1
100	84.63	20240510 14:50:40.071007 +0100s	XNYS	01066369162TRLO1
100	84.63	20240510 15:45:01.565784 +0100s	XNYS	01066427373TRLO1
100	84.62	20240510 14:35:25.027855 +0100s	XNYS	01066353994TRLO1
100	84.62	20240510 14:37:58.621021 +0100s	XNYS	01066356377TRLO1
100	84.62	20240510 16:50:29.601472 +0100s	XNYS	01066488029TRLO1
100	84.62	20240510 18:22:13.051991 +0100s	XNYS	01066525471TRLO1
100	84.61	20240510 14:40:44.468540 +0100s	XNYS	01066359186TRLO1
100	84.61	20240510 15:56:36.150382 +0100s	XNYS	01066439187TRLO1
100	84.61	20240510 16:12:50.848658 +0100s	XNYS	01066456548TRLO1
100	84.61	20240510 16:13:21.763143 +0100s	XNYS	01066456844TRLO1
100	84.61	20240510 17:55:51.495064 +0100s	XNYS	01066517553TRLO1
100	84.61	20240510 18:20:40.053297 +0100s	XNYS	01066524977TRLO1
100	84.61	20240510 18:22:13.481278 +0100s	XNYS	01066525475TRLO1
100	84.6	20240510 14:36:30.558452 +0100s	XNYS	01066355264TRLO1
100	84.6	20240510 15:42:49.543773 +0100s	XNYS	01066425371TRLO1
100	84.6	20240510 17:58:56.039086 +0100s	XNYS	01066518455TRLO1
100	84.6	20240510 18:11:40.149146 +0100s	XNYS	01066522389TRLO1
100	84.6	20240510 18:23:49.452039 +0100s	XNYS	01066526119TRLO1
100	84.6	20240510 18:31:09.072806 +0100s	XNYS	01066528857TRLO1
100	84.59	20240510 15:43:16.347113 +0100s	XNYS	01066425747TRLO1
100	84.59	20240510 18:23:27.954737 +0100s	XNYS	01066525944TRLO1
100	84.59	20240510 18:31:45.484309 +0100s	XNYS	01066529106TRLO1
100	84.58	20240510 14:42:00.851954 +0100s	XNYS	01066360158TRLO1
100	84.58	20240510 14:52:27.638375 +0100s	XNYS	01066371285TRLO1
100	84.58	20240510 16:44:19.651959 +0100s	XNYS	01066485220TRLO1
100	84.58	20240510 17:59:19.403272 +0100s	XNYS	01066518632TRLO1
100	84.58	20240510 18:11:47.269237 +0100s	XNYS	01066522430TRLO1
100	84.57	20240510 14:37:14.236892 +0100s	XNYS	01066355794TRLO1
100	84.57	20240510 14:40:36.902955 +0100s	XNYS	01066359112TRLO1
100	84.57	20240510 15:43:24.687379 +0100s	XNYS	01066425881TRLO1
100	84.57	20240510 16:14:02.254141 +0100s	XNYS	01066457347TRLO1
100	84.57	20240510 18:00:35.189883 +0100s	XNYS	01066519065TRLO1
100	84.57	20240510 18:31:43.399619 +0100s	XNYS	01066529096TRLO1
46	84.57	20240510 18:33:30.412391 +0100s	XNYS	01066529851TRLO1
54	84.57	20240510 18:33:55.130531 +0100s	XNYS	01066529988TRLO1
100	84.56	20240510 14:39:04.302583 +0100s	XNYS	01066357524TRLO1
100	84.56	20240510 14:55:36.513721 +0100s	XNYS	01066374701TRLO1
100	84.56	20240510 16:11:19.359851 +0100s	XNYS	01066455441TRLO1
100	84.56	20240510 16:43:14.201933 +0100s	XNYS	01066484741TRLO1
100	84.56	20240510 18:36:25.035426 +0100s	XNYS	01066530833TRLO1
100	84.55	20240510 14:47:30.120424 +0100s	XNYS	01066366102TRLO1
100	84.55	20240510 15:42:07.506330 +0100s	XNYS	01066424784TRLO1
100	84.55	20240510 16:11:57.812200 +0100s	XNYS	01066455974TRLO1
100	84.55	20240510 18:12:01.898840 +0100s	XNYS	01066522509TRLO1
100	84.55	20240510 18:35:14.419802 +0100s	XNYS	01066530431TRLO1
100	84.55	20240510 18:36:54.471086 +0100s	XNYS	01066531001TRLO1
100	84.55	20240510 18:38:42.330629 +0100s	XNYS	01066531789TRLO1
100	84.54	20240510 14:39:05.291991 +0100s	XNYS	01066357569TRLO1
100	84.54	20240510 14:39:37.327624 +0100s	XNYS	01066358318TRLO1
100	84.54	20240510 18:34:04.414589 +0100s	XNYS	01066530072TRLO1
100	84.54	20240510 18:38:26.349026 +0100s	XNYS	01066531701TRLO1
100	84.54	20240510 18:42:50.598730 +0100s	XNYS	01066533536TRLO1
100	84.54	20240510 18:52:56.812858 +0100s	XNYS	01066537092TRLO1
100	84.54	20240510 18:55:49.952642 +0100s	XNYS	01066537931TRLO1
100	84.53	20240510 16:43:28.066798 +0100s	XNYS	01066484844TRLO1
100	84.53	20240510 16:45:52.317256 +0100s	XNYS	01066485838TRLO1
100	84.53	20240510 18:34:16.207893 +0100s	XNYS	01066530161TRLO1
100	84.53	20240510 18:40:11.055568 +0100s	XNYS	01066532688TRLO1
100	84.53	20240510 18:43:08.342422 +0100s	XNYS	01066533621TRLO1
100	84.53	20240510 18:52:14.586557 +0100s	XNYS	01066536861TRLO1
100	84.53	20240510 18:56:33.354347 +0100s	XNYS	01066538185TRLO1
100	84.52	20240510 15:42:05.187909 +0100s	XNYS	01066424761TRLO1
100	84.52	20240510 18:54:27.430373 +0100s	XNYS	01066537580TRLO1
100	84.52	20240510 18:59:00.417595 +0100s	XNYS	01066538800TRLO1
100	84.51	20240510 14:40:12.933511 +0100s	XNYS	01066358777TRLO1
100	84.51	20240510 14:41:03.307690 +0100s	XNYS	01066359419TRLO1
100	84.51	20240510 18:34:30.818007 +0100s	XNYS	01066530213TRLO1
100	84.51	20240510 18:43:38.842121 +0100s	XNYS	01066533768TRLO1
100	84.51	20240510 18:50:52.717238 +0100s	XNYS	01066536425TRLO1
100	84.51	20240510 18:59:57.441531 +0100s	XNYS	01066539105TRLO1
100	84.5	20240510 14:54:33.285668 +0100s	XNYS	01066373397TRLO1
100	84.5	20240510 15:56:09.433471 +0100s	XNYS	01066438863TRLO1
100	84.5	20240510 16:45:23.031370 +0100s	XNYS	01066485664TRLO1
100	84.5	20240510 16:46:17.927464 +0100s	XNYS	01066486047TRLO1
100	84.5	20240510 18:44:08.789986 +0100s	XNYS	01066533944TRLO1
100	84.5	20240510 18:45:09.589796 +0100s	XNYS	01066534382TRLO1
100	84.5	20240510 18:50:29.982960 +0100s	XNYS	01066536292TRLO1
100	84.5	20240510 18:53:32.326217 +0100s	XNYS	01066537315TRLO1
100	84.5	20240510 18:57:01.097889 +0100s	XNYS	01066538311TRLO1
100	84.49	20240510 14:40:15.033101 +0100s	XNYS	01066358803TRLO1
100	84.49	20240510 14:46:56.547887 +0100s	XNYS	01066365436TRLO1
100	84.49	20240510 15:54:46.797962 +0100s	XNYS	01066437454TRLO1
100	84.49	20240510 18:44:09.315377 +0100s	XNYS	01066533952TRLO1
100	84.49	20240510 18:47:53.357233 +0100s	XNYS	01066535478TRLO1
100	84.48	20240510 14:38:56.696902 +0100s	XNYS	01066357407TRLO1
100	84.48	20240510 14:56:09.470065 +0100s	XNYS	01066375344TRLO1
100	84.48	20240510 19:00:45.590022 +0100s	XNYS	01066539406TRLO1
100	84.48	20240510 19:00:54.226713 +0100s	XNYS	01066539466TRLO1
100	84.48	20240510 19:08:32.066583 +0100s	XNYS	01066541786TRLO1
100	84.48	20240510 19:08:51.008211 +0100s	XNYS	01066541893TRLO1
100	84.47	20240510 14:54:08.478209 +0100s	XNYS	01066372994TRLO1
100	84.47	20240510 16:48:11.446569 +0100s	XNYS	01066487141TRLO1
100	84.47	20240510 18:46:45.552823 +0100s	XNYS	01066534992TRLO1
100	84.47	20240510 19:01:00.174512 +0100s	XNYS	01066539517TRLO1
100	84.47	20240510 19:12:20.488641 +0100s	XNYS	01066543153TRLO1
100	84.46	20240510 14:53:26.835315 +0100s	XNYS	01066372288TRLO1
100	84.46	20240510 14:55:49.695604 +0100s	XNYS	01066374874TRLO1
17	84.46	20240510 16:46:50.915096 +0100s	XNYS	01066486363TRLO1
100	84.46	20240510 18:47:09.061709 +0100s	XNYS	01066535192TRLO1
100	84.46	20240510 18:49:58.408975 +0100s	XNYS	01066536114TRLO1
100	84.46	20240510 19:11:38.005711 +0100s	XNYS	01066542911TRLO1
100	84.45	20240510 15:55:15.797535 +0100s	XNYS	01066438117TRLO1
100	84.45	20240510 16:48:22.813901 +0100s	XNYS	01066487263TRLO1
100	84.45	20240510 19:12:21.937436 +0100s	XNYS	01066543161TRLO1
83	84.44	20240510 16:46:52.442517 +0100s	XNYS	01066486392TRLO1
100	84.44	20240510 19:09:15.427367 +0100s	XNYS	01066542056TRLO1
100	84.43	20240510 18:49:21.140107 +0100s	XNYS	01066535930TRLO1
100	84.43	20240510 19:02:56.826328 +0100s	XNYS	01066540111TRLO1
100	84.42	20240510 14:51:06.031238 +0100s	XNYS	01066369584TRLO1
100	84.42	20240510 14:53:33.230055 +0100s	XNYS	01066372367TRLO1
100	84.42	20240510 19:07:47.371575 +0100s	XNYS	01066541511TRLO1
100	84.42	20240510 19:12:22.340975 +0100s	XNYS	01066543167TRLO1
100	84.41	20240510 19:04:59.394350 +0100s	XNYS	01066540737TRLO1
100	84.41	20240510 19:07:14.029303 +0100s	XNYS	01066541360TRLO1
100	84.41	20240510 19:07:43.645739 +0100s	XNYS	01066541492TRLO1
100	84.4	20240510 19:14:01.688053 +0100s	XNYS	01066543733TRLO1
100	84.39	20240510 14:33:56.329517 +0100s	XNYS	01066352021TRLO1
100	84.38	20240510 19:01:55.487866 +0100s	XNYS	01066539815TRLO1
100	84.38	20240510 19:03:26.052317 +0100s	XNYS	01066540243TRLO1
100	84.38	20240510 19:14:10.928902 +0100s	XNYS	01066543804TRLO1
100	84.37	20240510 19:14:49.566639 +0100s	XNYS	01066544057TRLO1
100	84.35	20240510 14:34:55.589922 +0100s	XNYS	01066353195TRLO1
100	84.35	20240510 14:56:12.938872 +0100s	XNYS	01066375428TRLO1
100	84.35	20240510 19:15:43.764461 +0100s	XNYS	01066544279TRLO1
100	84.33	20240510 14:52:04.456739 +0100s	XNYS	01066370772TRLO1
100	84.33	20240510 19:16:38.481832 +0100s	XNYS	01066544521TRLO1
100	84.32	20240510 14:51:34.495756 +0100s	XNYS	01066370107TRLO1
100	84.31	20240510 19:26:54.440752 +0100s	XNYS	01066547759TRLO1
100	84.29	20240510 19:17:41.621487 +0100s	XNYS	01066544780TRLO1
100	84.29	20240510 19:18:15.967159 +0100s	XNYS	01066544950TRLO1
100	84.29	20240510 19:21:23.447305 +0100s	XNYS	01066545997TRLO1
100	84.29	20240510 19:23:26.913816 +0100s	XNYS	01066546736TRLO1
100	84.29	20240510 19:24:00.826860 +0100s	XNYS	01066546907TRLO1
100	84.28	20240510 14:33:41.227678 +0100s	XNYS	01066351498TRLO1
94	84.28	20240510 14:59:48.644971 +0100s	XNYS	01066379006TRLO1
100	84.28	20240510 19:25:01.280390 +0100s	XNYS	01066547199TRLO1
100	84.27	20240510 14:56:51.856046 +0100s	XNYS	01066375988TRLO1
6	84.25	20240510 14:59:48.657633 +0100s	XNYS	01066379007TRLO1
100	84.25	20240510 19:19:56.048016 +0100s	XNYS	01066545392TRLO1
100	84.24	20240510 14:34:36.067524 +0100s	XNYS	01066352835TRLO1
100	84.24	20240510 15:00:02.014621 +0100s	XNYS	01066379442TRLO1
100	84.24	20240510 19:27:21.373044 +0100s	XNYS	01066547883TRLO1
100	84.23	20240510 14:34:09.835055 +0100s	XNYS	01066352279TRLO1
100	84.23	20240510 19:20:10.059894 +0100s	XNYS	01066545483TRLO1
100	84.22	20240510 14:59:12.409413 +0100s	XNYS	01066378261TRLO1
100	84.22	20240510 19:27:50.525866 +0100s	XNYS	01066547995TRLO1
100	84.22	20240510 19:28:30.720887 +0100s	XNYS	01066548197TRLO1
100	84.21	20240510 19:28:46.733631 +0100s	XNYS	01066548286TRLO1
100	84.19	20240510 14:34:26.036031 +0100s	XNYS	01066352635TRLO1
100	84.19	20240510 19:28:56.252058 +0100s	XNYS	01066548330TRLO1
100	84.18	20240510 14:58:35.830686 +0100s	XNYS	01066377525TRLO1
100	84.17	20240510 14:33:27.322191 +0100s	XNYS	01066351196TRLO1
100	84.16	20240510 15:19:49.983980 +0100s	XNYS	01066401942TRLO1
100	84.16	20240510 15:37:08.409684 +0100s	XNYS	01066420162TRLO1
100	84.16	20240510 19:29:05.303886 +0100s	XNYS	01066548384TRLO1
100	84.15	20240510 14:57:16.911399 +0100s	XNYS	01066376386TRLO1
100	84.15	20240510 14:57:51.493934 +0100s	XNYS	01066376844TRLO1
100	84.15	20240510 20:30:10.262267 +0100s	XNYS	01066573203TRLO1
100	84.14	20240510 20:27:47.316026 +0100s	XNYS	01066571536TRLO1
29	84.14	20240510 20:27:51.402002 +0100s	XNYS	01066571568TRLO1
71	84.14	20240510 20:28:02.444925 +0100s	XNYS	01066571715TRLO1
100	84.14	20240510 20:28:31.196026 +0100s	XNYS	01066572131TRLO1
92	84.13	20240510 15:19:38.755515 +0100s	XNYS	01066401844TRLO1
100	84.13	20240510 19:30:03.526961 +0100s	XNYS	01066548720TRLO1
100	84.12	20240510 14:58:34.667177 +0100s	XNYS	01066377517TRLO1
100	84.12	20240510 20:03:07.020559 +0100s	XNYS	01066560776TRLO1
100	84.12	20240510 20:30:13.436484 +0100s	XNYS	01066573259TRLO1
100	84.12	20240510 20:30:32.030662 +0100s	XNYS	01066573480TRLO1
100	84.12	20240510 20:37:15.550403 +0100s	XNYS	01066578500TRLO1
100	84.11	20240510 20:03:39.494170 +0100s	XNYS	01066560955TRLO1
100	84.11	20240510 20:27:09.263479 +0100s	XNYS	01066571228TRLO1
100	84.1	20240510 15:37:08.712131 +0100s	XNYS	01066420182TRLO1
100	84.1	20240510 19:30:30.666024 +0100s	XNYS	01066548860TRLO1
100	84.1	20240510 20:01:52.487941 +0100s	XNYS	01066560381TRLO1
100	84.1	20240510 20:02:35.288544 +0100s	XNYS	01066560624TRLO1
100	84.1	20240510 20:04:46.089413 +0100s	XNYS	01066561458TRLO1
100	84.1	20240510 20:04:58.592970 +0100s	XNYS	01066561518TRLO1
100	84.1	20240510 20:26:12.380620 +0100s	XNYS	01066570779TRLO1
100	84.1	20240510 20:26:15.970796 +0100s	XNYS	01066570813TRLO1
100	84.09	20240510 15:15:49.588305 +0100s	XNYS	01066397880TRLO1
100	84.09	20240510 19:33:44.472537 +0100s	XNYS	01066550013TRLO1
100	84.09	20240510 20:22:11.983738 +0100s	XNYS	01066568859TRLO1
100	84.08	20240510 15:00:28.226125 +0100s	XNYS	01066380208TRLO1
100	84.08	20240510 15:15:03.491418 +0100s	XNYS	01066396911TRLO1
100	84.08	20240510 15:15:56.459488 +0100s	XNYS	01066397974TRLO1
100	84.08	20240510 15:26:33.062590 +0100s	XNYS	01066409493TRLO1
100	84.08	20240510 20:00:04.411708 +0100s	XNYS	01066559569TRLO1
100	84.08	20240510 20:00:17.787712 +0100s	XNYS	01066559736TRLO1
100	84.08	20240510 20:08:13.995309 +0100s	XNYS	01066562803TRLO1
100	84.08	20240510 20:09:08.115723 +0100s	XNYS	01066563122TRLO1
100	84.08	20240510 20:37:32.208852 +0100s	XNYS	01066578639TRLO1
100	84.07	20240510 15:28:16.227859 +0100s	XNYS	01066411222TRLO1
5	84.07	20240510 15:36:06.462499 +0100s	XNYS	01066419155TRLO1
95	84.07	20240510 15:36:06.487417 +0100s	XNYS	01066419156TRLO1
50	84.07	20240510 19:33:28.528184 +0100s	XNYS	01066549867TRLO1
21	84.07	20240510 20:23:33.016992 +0100s	ALGO	01066569464TRLO1
679	84.07	20240510 20:23:33.032097 +0100s	ALGO	01066569465TRLO1
300	84.07	20240510 20:23:33.044204 +0100s	ALGO	01066569466TRLO1
100	84.07	20240510 20:23:34.012409 +0100s	XNYS	01066569496TRLO1
100	84.07	20240510 20:34:09.288015 +0100s	XNYS	01066576145TRLO1
100	84.07	20240510 20:36:03.881197 +0100s	XNYS	01066577401TRLO1
100	84.06	20240510 15:17:10.151902 +0100s	XNYS	01066399174TRLO1
100	84.06	20240510 15:17:23.443341 +0100s	XNYS	01066399326TRLO1
100	84.06	20240510 15:28:06.625599 +0100s	XNYS	01066411071TRLO1
100	84.06	20240510 15:37:45.523949 +0100s	XNYS	01066420823TRLO1
100	84.06	20240510 15:39:41.946617 +0100s	XNYS	01066422664TRLO1
100	84.06	20240510 19:45:56.952836 +0100s	XNYS	01066554403TRLO1
100	84.06	20240510 19:58:13.878681 +0100s	XNYS	01066558967TRLO1
100	84.06	20240510 19:58:43.914259 +0100s	XNYS	01066559099TRLO1
100	84.06	20240510 19:59:05.704377 +0100s	XNYS	01066559206TRLO1
100	84.06	20240510 20:01:19.031059 +0100s	XNYS	01066560197TRLO1
100	84.06	20240510 20:06:59.083465 +0100s	XNYS	01066562300TRLO1
100	84.06	20240510 20:09:43.976382 +0100s	XNYS	01066563301TRLO1
100	84.06	20240510 20:22:13.212593 +0100s	XNYS	01066568869TRLO1
100	84.06	20240510 20:23:58.020677 +0100s	XNYS	01066569636TRLO1
100	84.06	20240510 20:25:17.165331 +0100s	XNYS	01066570343TRLO1
100	84.06	20240510 20:35:16.873293 +0100s	XNYS	01066576859TRLO1
78	84.05	20240510 15:01:11.822956 +0100s	XNYS	01066381031TRLO1
100	84.05	20240510 15:17:00.777735 +0100s	XNYS	01066399011TRLO1
100	84.05	20240510 15:20:27.848300 +0100s	XNYS	01066402533TRLO1
100	84.05	20240510 15:23:31.631927 +0100s	XNYS	01066406539TRLO1
100	84.05	20240510 19:46:55.449708 +0100s	XNYS	01066554776TRLO1
100	84.05	20240510 20:10:27.112686 +0100s	XNYS	01066563605TRLO1
100	84.05	20240510 20:24:00.717061 +0100s	XNYS	01066569685TRLO1
100	84.05	20240510 20:40:21.329131 +0100s	XNYS	01066580817TRLO1
2	84.04	20240510 15:01:08.646672 +0100s	XNYS	01066380951TRLO1
100	84.04	20240510 15:14:20.643470 +0100s	XNYS	01066396145TRLO1
100	84.04	20240510 15:18:54.596771 +0100s	XNYS	01066400828TRLO1
100	84.04	20240510 15:22:32.160120 +0100s	XNYS	01066405344TRLO1
100	84.04	20240510 19:42:19.541256 +0100s	XNYS	01066553151TRLO1
100	84.04	20240510 19:43:05.234458 +0100s	XNYS	01066553389TRLO1
100	84.04	20240510 19:44:36.065370 +0100s	XNYS	01066553973TRLO1
100	84.04	20240510 19:47:27.486350 +0100s	XNYS	01066554957TRLO1
100	84.04	20240510 19:50:27.701157 +0100s	XNYS	01066556022TRLO1
100	84.04	20240510 19:51:12.604668 +0100s	XNYS	01066556346TRLO1
100	84.04	20240510 19:51:19.132548 +0100s	XNYS	01066556417TRLO1
100	84.04	20240510 20:10:29.248852 +0100s	XNYS	01066563610TRLO1
100	84.04	20240510 20:20:42.962304 +0100s	XNYS	01066568172TRLO1
100	84.04	20240510 20:21:05.001207 +0100s	XNYS	01066568375TRLO1
100	84.04	20240510 20:24:14.311961 +0100s	XNYS	01066569754TRLO1
100	84.04	20240510 20:24:43.360293 +0100s	XNYS	01066570008TRLO1
8	84.03	20240510 15:19:20.323392 +0100s	XNYS	01066401447TRLO1
100	84.03	20240510 15:28:33.299020 +0100s	XNYS	01066411608TRLO1
100	84.03	20240510 15:29:25.011001 +0100s	XNYS	01066412772TRLO1
100	84.03	20240510 15:30:05.305208 +0100s	XNYS	01066413516TRLO1
100	84.03	20240510 19:35:28.005261 +0100s	XNYS	01066550720TRLO1
100	84.03	20240510 19:53:04.633221 +0100s	XNYS	01066557114TRLO1
100	84.03	20240510 19:56:50.830740 +0100s	XNYS	01066558565TRLO1
100	84.03	20240510 20:05:49.059417 +0100s	XNYS	01066561846TRLO1
100	84.03	20240510 20:06:20.488763 +0100s	XNYS	01066562053TRLO1
100	84.03	20240510 20:14:02.776063 +0100s	XNYS	01066565031TRLO1
100	84.02	20240510 15:04:35.358682 +0100s	XNYS	01066385232TRLO1
100	84.02	20240510 15:13:53.278468 +0100s	XNYS	01066395676TRLO1
100	84.02	20240510 15:18:55.846107 +0100s	XNYS	01066400867TRLO1
100	84.02	20240510 15:23:32.046185 +0100s	XNYS	01066406544TRLO1
100	84.02	20240510 15:28:34.920859 +0100s	XNYS	01066411681TRLO1
100	84.02	20240510 15:30:06.954968 +0100s	XNYS	01066413554TRLO1
99	84.02	20240510 19:31:54.156112 +0100s	XNYS	01066549323TRLO1
1	84.02	20240510 19:32:11.052934 +0100s	XNYS	01066549439TRLO1
100	84.02	20240510 19:34:20.472860 +0100s	XNYS	01066550266TRLO1
100	84.02	20240510 19:45:39.225292 +0100s	XNYS	01066554327TRLO1
100	84.02	20240510 19:56:54.969615 +0100s	XNYS	01066558584TRLO1
100	84.02	20240510 20:14:12.631992 +0100s	XNYS	01066565117TRLO1
200	84.02	20240510 20:21:06.236079 +0100s	XNYS	01066568382TRLO1
100	84.02	20240510 20:31:44.229469 +0100s	XNYS	01066574470TRLO1
100	84.01	20240510 15:21:11.091805 +0100s	XNYS	01066403398TRLO1
13	84.01	20240510 15:38:20.083647 +0100s	XNYS	01066421545TRLO1
87	84.01	20240510 15:38:30.575613 +0100s	XNYS	01066421724TRLO1
100	84.01	20240510 19:32:50.628922 +0100s	XNYS	01066549681TRLO1
50	84.01	20240510 19:32:55.160463 +0100s	XNYS	01066549705TRLO1
100	84.01	20240510 19:36:52.364811 +0100s	XNYS	01066551261TRLO1
100	84.01	20240510 19:43:26.069073 +0100s	XNYS	01066553561TRLO1
100	84.01	20240510 19:49:23.263015 +0100s	XNYS	01066555604TRLO1
100	84.01	20240510 19:53:13.619684 +0100s	XNYS	01066557143TRLO1
100	84.01	20240510 19:53:56.593961 +0100s	XNYS	01066557370TRLO1
100	84.01	20240510 20:14:16.232758 +0100s	XNYS	01066565129TRLO1
100	84.01	20240510 20:14:59.740376 +0100s	XNYS	01066565406TRLO1
100	84.01	20240510 20:15:10.487622 +0100s	XNYS	01066565511TRLO1
100	84.01	20240510 20:16:18.806338 +0100s	XNYS	01066565945TRLO1
19	84.01	20240510 20:42:01.710862 +0100s	ALGO	01066582054TRLO1
181	84.01	20240510 20:42:01.727287 +0100s	ALGO	01066582055TRLO1
100	84	20240510 15:04:13.330174 +0100s	XNYS	01066384875TRLO1
100	84	20240510 15:30:08.706869 +0100s	XNYS	01066413568TRLO1
100	84	20240510 15:38:57.453270 +0100s	XNYS	01066422076TRLO1
100	84	20240510 19:36:39.264236 +0100s	XNYS	01066551231TRLO1
100	84	20240510 19:49:47.299073 +0100s	XNYS	01066555716TRLO1
100	84	20240510 19:55:12.252130 +0100s	XNYS	01066557910TRLO1
100	84	20240510 20:17:14.780377 +0100s	XNYS	01066566399TRLO1
100	84	20240510 20:18:58.187029 +0100s	XNYS	01066567322TRLO1
100	84	20240510 20:32:11.600989 +0100s	XNYS	01066574739TRLO1
100	84	20240510 20:33:01.694472 +0100s	XNYS	01066575291TRLO1
100	84	20240510 20:38:17.227774 +0100s	XNYS	01066579198TRLO1
20	83.99	20240510 15:01:00.494223 +0100s	XNYS	01066380762TRLO1
100	83.99	20240510 15:22:16.617779 +0100s	XNYS	01066405030TRLO1
100	83.99	20240510 15:24:03.851472 +0100s	XNYS	01066407100TRLO1
100	83.99	20240510 15:39:07.660316 +0100s	XNYS	01066422298TRLO1
100	83.99	20240510 19:55:38.515402 +0100s	XNYS	01066558082TRLO1
100	83.99	20240510 20:17:28.356385 +0100s	XNYS	01066566491TRLO1
100	83.99	20240510 20:17:41.319138 +0100s	XNYS	01066566557TRLO1
11	83.98	20240510 14:33:06.386366 +0100s	XNYS	01066350846TRLO1
100	83.98	20240510 15:13:49.690882 +0100s	XNYS	01066395636TRLO1
100	83.98	20240510 15:17:48.144850 +0100s	XNYS	01066399719TRLO1
100	83.98	20240510 20:12:04.253974 +0100s	XNYS	01066564204TRLO1
100	83.98	20240510 20:13:13.676624 +0100s	XNYS	01066564668TRLO1
100	83.97	20240510 15:03:21.823685 +0100s	XNYS	01066383923TRLO1
100	83.97	20240510 15:05:13.095824 +0100s	XNYS	01066385927TRLO1
100	83.97	20240510 15:25:40.197898 +0100s	XNYS	01066408658TRLO1
100	83.97	20240510 15:35:34.796134 +0100s	XNYS	01066418642TRLO1
100	83.97	20240510 19:40:09.537791 +0100s	XNYS	01066552213TRLO1
100	83.96	20240510 15:03:46.420477 +0100s	XNYS	01066384402TRLO1
100	83.96	20240510 15:21:48.979111 +0100s	XNYS	01066404315TRLO1
100	83.96	20240510 15:35:35.677738 +0100s	XNYS	01066418654TRLO1
100	83.96	20240510 19:40:13.301803 +0100s	XNYS	01066552231TRLO1
89	83.95	20240510 14:33:08.667198 +0100s	XNYS	01066350866TRLO1
100	83.95	20240510 15:05:35.217329 +0100s	XNYS	01066386243TRLO1
100	83.95	20240510 19:40:14.245102 +0100s	XNYS	01066552237TRLO1
100	83.94	20240510 14:30:59.993385 +0100s	XNYS	01066348362TRLO1
100	83.94	20240510 15:01:18.716304 +0100s	XNYS	01066381326TRLO1
100	83.93	20240510 15:30:47.622433 +0100s	XNYS	01066414311TRLO1
100	83.93	20240510 19:41:08.019160 +0100s	XNYS	01066552611TRLO1
100	83.91	20240510 15:31:10.490189 +0100s	XNYS	01066414702TRLO1
100	83.91	20240510 19:41:22.956818 +0100s	XNYS	01066552687TRLO1
100	83.9	20240510 15:31:19.385166 +0100s	XNYS	01066414841TRLO1
100	83.89	20240510 15:06:21.490697 +0100s	XNYS	01066386917TRLO1
100	83.89	20240510 15:32:02.495950 +0100s	XNYS	01066415521TRLO1
100	83.89	20240510 15:34:54.755838 +0100s	XNYS	01066418035TRLO1
50	83.88	20240510 15:07:03.687707 +0100s	XNYS	01066387560TRLO1
50	83.88	20240510 15:07:13.820473 +0100s	XNYS	01066387750TRLO1
100	83.88	20240510 15:34:37.260782 +0100s	XNYS	01066417817TRLO1
100	83.87	20240510 14:33:00.949262 +0100s	XNYS	01066350781TRLO1
100	83.86	20240510 15:07:36.828192 +0100s	XNYS	01066388055TRLO1
100	83.86	20240510 15:13:26.251311 +0100s	XNYS	01066395313TRLO1
100	83.85	20240510 15:10:00.585855 +0100s	XNYS	01066390979TRLO1
100	83.85	20240510 15:10:26.835519 +0100s	XNYS	01066391575TRLO1
67	83.85	20240510 15:12:04.218483 +0100s	XNYS	01066393807TRLO1
100	83.85	20240510 15:12:35.511609 +0100s	XNYS	01066394279TRLO1
10	83.84	20240510 15:01:40.780360 +0100s	XNYS	01066381958TRLO1
90	83.84	20240510 15:01:49.007337 +0100s	XNYS	01066382054TRLO1
100	83.84	20240510 15:09:23.163982 +0100s	XNYS	01066390155TRLO1
33	83.84	20240510 15:11:46.334473 +0100s	XNYS	01066393476TRLO1
100	83.83	20240510 15:11:04.017281 +0100s	XNYS	01066392703TRLO1
100	83.83	20240510 15:13:47.712749 +0100s	XNYS	01066395595TRLO1
100	83.81	20240510 15:32:12.966799 +0100s	XNYS	01066415845TRLO1
100	83.79	20240510 15:11:07.093190 +0100s	XNYS	01066392755TRLO1
100	83.78	20240510 15:02:08.439762 +0100s	XNYS	01066382449TRLO1
100	83.78	20240510 15:09:13.965976 +0100s	XNYS	01066389928TRLO1
100	83.77	20240510 15:11:45.778009 +0100s	XNYS	01066393469TRLO1
200	83.76	20240510 15:03:01.260247 +0100s	XNYS	01066383474TRLO1
100	83.75	20240510 15:07:41.915585 +0100s	XNYS	01066388106TRLO1
100	83.75	20240510 15:32:48.974384 +0100s	XNYS	01066416392TRLO1
100	83.72	20240510 15:08:01.521512 +0100s	XNYS	01066388465TRLO1
100	83.69	20240510 15:33:11.740202 +0100s	XNYS	01066416708TRLO1
100	83.64	20240510 14:32:43.052291 +0100s	XNYS	01066350443TRLO1
100	83.62	20240510 14:31:26.209047 +0100s	XNYS	01066348883TRLO1
100	83.58	20240510 14:31:53.488333 +0100s	XNYS	01066349498TRLO1
100	83.48	20240510 14:31:57.380200 +0100s	XNYS	01066349570TRLO1
82	83.46	20240510 14:32:03.486678 +0100s	XNYS	01066349734TRLO1
18	83.4	20240510 14:32:07.424428 +0100s	XNYS	01066349785TRLO1
100	83.33	20240510 14:32:24.446770 +0100s	XNYS	01066350220TRLO1

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

POSQKQBDABKDPPD

Crh (LSE:CRH)
과거 데이터 주식 차트
부터 4월(4) 2024 으로 5월(5) 2024