CRH PLC Transaction in Own Shares

RNS Number : 9686R

CRH PLC

11 June 2024

11^th June 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 10^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
62,099	$79.1949	$79.78	$78.11	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 684,766,125 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,187,704 of its ordinary shares in treasury, which represents 5.674% 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 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:			10^th June 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$79.1949		62,099

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
80	79.78	20240610 17:20:33.673121 +0100s	XNYS	01074673873TRLO1
100	79.78	20240610 17:20:50.463469 +0100s	XNYS	01074673966TRLO1
100	79.77	20240610 18:49:04.934067 +0100s	XNYS	01074699006TRLO1
100	79.77	20240610 18:49:49.605018 +0100s	XNYS	01074699275TRLO1
100	79.77	20240610 18:50:39.195228 +0100s	XNYS	01074699444TRLO1
100	79.76	20240610 17:42:25.742921 +0100s	XNYS	01074680768TRLO1
87	79.76	20240610 18:48:28.437335 +0100s	XNYS	01074698843TRLO1
20	79.75	20240610 17:20:15.580596 +0100s	XNYS	01074673811TRLO1
80	79.75	20240610 17:22:55.404109 +0100s	XNYS	01074674569TRLO1
13	79.75	20240610 18:48:25.527582 +0100s	XNYS	01074698801TRLO1
100	79.74	20240610 17:21:16.478081 +0100s	XNYS	01074674135TRLO1
20	79.74	20240610 17:22:50.638847 +0100s	XNYS	01074674547TRLO1
100	79.74	20240610 18:52:44.577796 +0100s	XNYS	01074700037TRLO1
100	79.73	20240610 17:17:06.903163 +0100s	XNYS	01074672584TRLO1
100	79.73	20240610 17:17:54.971864 +0100s	XNYS	01074672902TRLO1
100	79.73	20240610 17:18:44.097629 +0100s	XNYS	01074673253TRLO1
100	79.73	20240610 17:19:04.296822 +0100s	XNYS	01074673463TRLO1
100	79.73	20240610 18:46:20.153667 +0100s	XNYS	01074698121TRLO1
100	79.73	20240610 18:51:16.131925 +0100s	XNYS	01074699646TRLO1
100	79.73	20240610 18:52:22.102827 +0100s	XNYS	01074699953TRLO1
100	79.72	20240610 17:22:43.130905 +0100s	XNYS	01074674503TRLO1
100	79.72	20240610 17:43:01.899651 +0100s	XNYS	01074680961TRLO1
100	79.72	20240610 18:47:49.627645 +0100s	XNYS	01074698622TRLO1
100	79.71	20240610 17:23:48.966862 +0100s	XNYS	01074674849TRLO1
100	79.71	20240610 17:41:26.220399 +0100s	XNYS	01074680393TRLO1
100	79.71	20240610 18:47:54.438260 +0100s	XNYS	01074698633TRLO1
100	79.71	20240610 18:54:18.907941 +0100s	XNYS	01074700423TRLO1
85	79.69	20240610 18:59:05.890546 +0100s	XNYS	01074701551TRLO1
100	79.69	20240610 18:59:30.897081 +0100s	XNYS	01074701707TRLO1
100	79.69	20240610 19:00:06.252824 +0100s	XNYS	01074701944TRLO1
100	79.68	20240610 17:16:01.146799 +0100s	XNYS	01074672229TRLO1
200	79.68	20240610 18:45:08.768344 +0100s	XNYS	01074697723TRLO1
99	79.68	20240610 18:45:14.413269 +0100s	XNYS	01074697749TRLO1
1	79.68	20240610 18:45:22.196376 +0100s	XNYS	01074697787TRLO1
100	79.68	20240610 18:54:22.475080 +0100s	XNYS	01074700449TRLO1
100	79.68	20240610 19:00:10.196496 +0100s	XNYS	01074701969TRLO1
100	79.67	20240610 18:56:25.549820 +0100s	XNYS	01074700938TRLO1
100	79.67	20240610 18:56:27.245999 +0100s	XNYS	01074700946TRLO1
10	79.66	20240610 17:25:24.436324 +0100s	XNYS	01074675469TRLO1
30	79.66	20240610 17:25:26.604285 +0100s	XNYS	01074675486TRLO1
60	79.66	20240610 17:25:32.705430 +0100s	XNYS	01074675540TRLO1
15	79.66	20240610 18:58:19.254015 +0100s	XNYS	01074701387TRLO1
100	79.66	20240610 19:01:52.766926 +0100s	XNYS	01074702743TRLO1
46	79.66	20240610 19:06:28.342100 +0100s	XNYS	01074704122TRLO1
100	79.65	20240610 17:15:20.493687 +0100s	XNYS	01074672035TRLO1
100	79.65	20240610 18:44:04.485532 +0100s	XNYS	01074697405TRLO1
100	79.65	20240610 19:02:19.780067 +0100s	XNYS	01074702917TRLO1
100	79.65	20240610 19:06:40.749513 +0100s	XNYS	01074704186TRLO1
82	79.65	20240610 19:07:08.185361 +0100s	XNYS	01074704311TRLO1
52	79.64	20240610 16:38:07.067645 +0100s	XNYS	01074655644TRLO1
100	79.64	20240610 18:57:15.990554 +0100s	XNYS	01074701129TRLO1
54	79.64	20240610 19:05:56.254673 +0100s	XNYS	01074703983TRLO1
100	79.64	20240610 19:08:09.484594 +0100s	XNYS	01074704616TRLO1
80	79.63	20240610 17:25:01.820924 +0100s	XNYS	01074675365TRLO1
100	79.63	20240610 17:44:14.147288 +0100s	XNYS	01074681274TRLO1
100	79.63	20240610 18:57:30.244996 +0100s	XNYS	01074701191TRLO1
100	79.63	20240610 19:02:29.173808 +0100s	XNYS	01074702939TRLO1
100	79.63	20240610 19:05:06.456652 +0100s	XNYS	01074703643TRLO1
100	79.63	20240610 19:05:30.909638 +0100s	XNYS	01074703834TRLO1
18	79.63	20240610 19:07:08.164841 +0100s	XNYS	01074704310TRLO1
100	79.62	20240610 17:08:25.421988 +0100s	XNYS	01074669364TRLO1
100	79.62	20240610 19:04:00.275306 +0100s	XNYS	01074703268TRLO1
100	79.62	20240610 19:08:39.930895 +0100s	XNYS	01074704737TRLO1
100	79.61	20240610 17:01:55.168614 +0100s	XNYS	01074664230TRLO1
100	79.61	20240610 17:02:28.901287 +0100s	XNYS	01074664554TRLO1
100	79.61	20240610 17:03:21.872621 +0100s	XNYS	01074664761TRLO1
20	79.61	20240610 17:24:40.174340 +0100s	XNYS	01074675246TRLO1
100	79.61	20240610 17:31:17.069940 +0100s	XNYS	01074677409TRLO1
100	79.61	20240610 17:33:11.819152 +0100s	XNYS	01074677908TRLO1
100	79.61	20240610 17:40:43.893760 +0100s	XNYS	01074680102TRLO1
100	79.61	20240610 17:44:39.351983 +0100s	XNYS	01074681384TRLO1
100	79.61	20240610 18:42:36.764290 +0100s	XNYS	01074696996TRLO1
100	79.61	20240610 19:03:08.567841 +0100s	XNYS	01074703084TRLO1
67	79.61	20240610 19:14:51.969901 +0100s	XNYS	01074706698TRLO1
33	79.61	20240610 19:14:58.499075 +0100s	XNYS	01074706725TRLO1
100	79.6	20240610 17:26:35.746241 +0100s	XNYS	01074675816TRLO1
1	79.6	20240610 17:39:57.684647 +0100s	XNYS	01074679905TRLO1
99	79.6	20240610 17:40:00.446347 +0100s	XNYS	01074679918TRLO1
100	79.6	20240610 19:15:10.172743 +0100s	XNYS	01074706799TRLO1
100	79.59	20240610 17:07:02.660414 +0100s	XNYS	01074668855TRLO1
100	79.59	20240610 17:07:46.098484 +0100s	XNYS	01074669193TRLO1
100	79.59	20240610 17:39:45.782920 +0100s	XNYS	01074679820TRLO1
100	79.59	20240610 19:15:49.864900 +0100s	XNYS	01074706984TRLO1
100	79.58	20240610 17:06:38.291028 +0100s	XNYS	01074668726TRLO1
100	79.58	20240610 17:32:09.572595 +0100s	XNYS	01074677597TRLO1
100	79.58	20240610 17:34:18.072317 +0100s	XNYS	01074678240TRLO1
100	79.58	20240610 18:41:08.668310 +0100s	XNYS	01074696501TRLO1
100	79.58	20240610 18:41:28.222781 +0100s	XNYS	01074696577TRLO1
100	79.57	20240610 17:12:32.588864 +0100s	XNYS	01074671166TRLO1
100	79.57	20240610 17:13:07.746983 +0100s	XNYS	01074671434TRLO1
100	79.57	20240610 17:14:19.832741 +0100s	XNYS	01074671787TRLO1
100	79.57	20240610 17:26:52.608517 +0100s	XNYS	01074675886TRLO1
100	79.57	20240610 17:27:37.561943 +0100s	XNYS	01074676267TRLO1
100	79.57	20240610 17:34:19.720592 +0100s	XNYS	01074678247TRLO1
62	79.57	20240610 19:10:06.075764 +0100s	XNYS	01074705290TRLO1
49	79.57	20240610 19:10:11.565307 +0100s	XNYS	01074705332TRLO1
51	79.57	20240610 19:10:11.576742 +0100s	XNYS	01074705333TRLO1
87	79.57	20240610 19:12:01.908185 +0100s	XNYS	01074705832TRLO1
100	79.57	20240610 19:13:31.232081 +0100s	XNYS	01074706321TRLO1
100	79.57	20240610 19:16:08.607754 +0100s	XNYS	01074707057TRLO1
100	79.56	20240610 16:38:17.196425 +0100s	XNYS	01074655811TRLO1
100	79.56	20240610 17:04:15.589037 +0100s	XNYS	01074665093TRLO1
100	79.56	20240610 17:11:20.426717 +0100s	XNYS	01074670542TRLO1
100	79.56	20240610 17:14:13.238656 +0100s	XNYS	01074671760TRLO1
100	79.56	20240610 17:30:48.564637 +0100s	XNYS	01074677303TRLO1
100	79.56	20240610 17:31:15.547573 +0100s	XNYS	01074677394TRLO1
100	79.56	20240610 17:45:39.387201 +0100s	XNYS	01074681618TRLO1
100	79.56	20240610 17:46:02.370240 +0100s	XNYS	01074681698TRLO1
13	79.56	20240610 19:12:06.026730 +0100s	XNYS	01074705860TRLO1
100	79.56	20240610 19:17:06.115573 +0100s	XNYS	01074707384TRLO1
100	79.56	20240610 19:21:57.946245 +0100s	XNYS	01074709018TRLO1
3	79.56	20240610 19:22:34.002483 +0100s	XNYS	01074709202TRLO1
97	79.56	20240610 19:22:35.325161 +0100s	XNYS	01074709205TRLO1
48	79.55	20240610 16:37:46.759125 +0100s	XNYS	01074655551TRLO1
100	79.55	20240610 17:12:27.027445 +0100s	XNYS	01074671135TRLO1
100	79.55	20240610 17:28:31.544285 +0100s	XNYS	01074676544TRLO1
100	79.55	20240610 17:35:09.913287 +0100s	XNYS	01074678545TRLO1
38	79.55	20240610 19:09:21.286726 +0100s	XNYS	01074705111TRLO1
100	79.55	20240610 19:11:25.022418 +0100s	XNYS	01074705622TRLO1
100	79.55	20240610 19:21:01.463236 +0100s	XNYS	01074708785TRLO1
100	79.54	20240610 17:04:32.270575 +0100s	XNYS	01074665262TRLO1
100	79.54	20240610 17:10:17.700723 +0100s	XNYS	01074670269TRLO1
100	79.54	20240610 17:36:01.677755 +0100s	XNYS	01074678703TRLO1
100	79.54	20240610 18:00:15.754252 +0100s	XNYS	01074685581TRLO1
97	79.54	20240610 18:12:40.768980 +0100s	XNYS	01074688836TRLO1
100	79.54	20240610 19:11:27.700720 +0100s	XNYS	01074705629TRLO1
100	79.54	20240610 19:12:43.903167 +0100s	XNYS	01074706015TRLO1
100	79.54	20240610 19:17:36.985389 +0100s	XNYS	01074707522TRLO1
100	79.54	20240610 19:18:21.569660 +0100s	XNYS	01074707681TRLO1
52	79.54	20240610 19:20:54.008107 +0100s	XNYS	01074708750TRLO1
100	79.53	20240610 18:01:18.641939 +0100s	XNYS	01074686003TRLO1
103	79.53	20240610 18:12:45.137609 +0100s	XNYS	01074688844TRLO1
6	79.53	20240610 19:20:53.872028 +0100s	XNYS	01074708749TRLO1
100	79.52	20240610 16:56:23.127619 +0100s	XNYS	01074662230TRLO1
100	79.52	20240610 17:06:06.348034 +0100s	XNYS	01074668420TRLO1
100	79.52	20240610 17:29:26.114729 +0100s	XNYS	01074676891TRLO1
100	79.52	20240610 17:36:37.228923 +0100s	XNYS	01074678862TRLO1
100	79.52	20240610 17:37:23.578231 +0100s	XNYS	01074679114TRLO1
100	79.52	20240610 17:55:45.490359 +0100s	XNYS	01074684255TRLO1
100	79.52	20240610 18:00:38.752627 +0100s	XNYS	01074685775TRLO1
100	79.52	20240610 19:19:25.998863 +0100s	XNYS	01074708182TRLO1
100	79.52	20240610 19:33:00.163036 +0100s	XNYS	01074712967TRLO1
100	79.52	20240610 19:40:45.621197 +0100s	XNYS	01074715531TRLO1
100	79.51	20240610 17:38:23.940541 +0100s	XNYS	01074679383TRLO1
100	79.51	20240610 17:52:27.166847 +0100s	XNYS	01074683493TRLO1
100	79.51	20240610 18:09:47.485645 +0100s	XNYS	01074688183TRLO1
100	79.51	20240610 19:23:09.466203 +0100s	XNYS	01074709349TRLO1
100	79.51	20240610 19:30:02.392157 +0100s	XNYS	01074711706TRLO1
54	79.51	20240610 19:31:03.837842 +0100s	XNYS	01074712057TRLO1
46	79.51	20240610 19:32:02.887093 +0100s	XNYS	01074712543TRLO1
100	79.51	20240610 19:33:32.815610 +0100s	XNYS	01074713135TRLO1
100	79.51	20240610 19:44:34.732586 +0100s	XNYS	01074717270TRLO1
100	79.51	20240610 19:44:39.046811 +0100s	XNYS	01074717307TRLO1
100	79.5	20240610 16:59:17.160646 +0100s	XNYS	01074663152TRLO1
100	79.5	20240610 17:09:30.684185 +0100s	XNYS	01074669920TRLO1
100	79.5	20240610 17:49:40.382828 +0100s	XNYS	01074682693TRLO1
100	79.5	20240610 17:55:50.499960 +0100s	XNYS	01074684279TRLO1
100	79.5	20240610 17:57:24.972740 +0100s	XNYS	01074684659TRLO1
100	79.5	20240610 18:11:10.693959 +0100s	XNYS	01074688515TRLO1
96	79.5	20240610 19:26:49.421751 +0100s	XNYS	01074710392TRLO1
100	79.5	20240610 19:30:20.380911 +0100s	XNYS	01074711806TRLO1
7	79.5	20240610 19:35:40.769048 +0100s	XNYS	01074713856TRLO1
86	79.5	20240610 19:36:02.608048 +0100s	XNYS	01074713948TRLO1
100	79.5	20240610 19:36:09.100562 +0100s	XNYS	01074713970TRLO1
100	79.5	20240610 19:36:45.169110 +0100s	XNYS	01074714255TRLO1
100	79.5	20240610 19:45:33.161731 +0100s	XNYS	01074718100TRLO1
100	79.5	20240610 19:56:50.266923 +0100s	XNYS	01074722226TRLO1
100	79.49	20240610 16:55:05.625522 +0100s	XNYS	01074661851TRLO1
100	79.49	20240610 16:56:41.133615 +0100s	XNYS	01074662303TRLO1
100	79.49	20240610 17:00:51.705942 +0100s	XNYS	01074663665TRLO1
100	79.49	20240610 19:20:06.107922 +0100s	XNYS	01074708389TRLO1
100	79.49	20240610 19:30:43.201621 +0100s	XNYS	01074711930TRLO1
100	79.49	20240610 19:33:35.308887 +0100s	XNYS	01074713152TRLO1
7	79.49	20240610 19:35:20.606420 +0100s	XNYS	01074713762TRLO1
100	79.49	20240610 19:37:39.248211 +0100s	XNYS	01074714580TRLO1
100	79.49	20240610 19:41:56.945074 +0100s	XNYS	01074716000TRLO1
100	79.49	20240610 19:42:13.582491 +0100s	XNYS	01074716104TRLO1
100	79.48	20240610 16:55:18.835723 +0100s	XNYS	01074661904TRLO1
100	79.48	20240610 17:00:19.850506 +0100s	XNYS	01074663523TRLO1
100	79.48	20240610 17:48:33.153990 +0100s	XNYS	01074682339TRLO1
100	79.48	20240610 17:59:41.011813 +0100s	XNYS	01074685353TRLO1
100	79.48	20240610 18:11:14.598595 +0100s	XNYS	01074688533TRLO1
100	79.48	20240610 18:29:41.224211 +0100s	XNYS	01074693325TRLO1
42	79.48	20240610 19:20:35.891660 +0100s	XNYS	01074708667TRLO1
100	79.48	20240610 19:26:50.621107 +0100s	XNYS	01074710404TRLO1
100	79.48	20240610 19:33:49.483275 +0100s	XNYS	01074713239TRLO1
93	79.48	20240610 19:34:51.680399 +0100s	XNYS	01074713617TRLO1
100	79.48	20240610 19:34:57.506193 +0100s	XNYS	01074713641TRLO1
100	79.48	20240610 19:43:03.252843 +0100s	XNYS	01074716484TRLO1
10	79.48	20240610 19:43:45.621128 +0100s	XNYS	01074716736TRLO1
90	79.48	20240610 19:43:47.379363 +0100s	XNYS	01074716757TRLO1
100	79.48	20240610 19:57:09.095968 +0100s	XNYS	01074722382TRLO1
100	79.47	20240610 16:37:01.905620 +0100s	XNYS	01074655154TRLO1
100	79.47	20240610 16:54:11.523434 +0100s	XNYS	01074661518TRLO1
100	79.47	20240610 16:59:25.554102 +0100s	XNYS	01074663189TRLO1
100	79.47	20240610 17:50:41.087073 +0100s	XNYS	01074683013TRLO1
100	79.47	20240610 17:59:03.621588 +0100s	XNYS	01074685180TRLO1
100	79.47	20240610 18:13:23.594815 +0100s	XNYS	01074689019TRLO1
100	79.47	20240610 18:30:03.855340 +0100s	XNYS	01074693472TRLO1
100	79.47	20240610 19:28:06.086101 +0100s	XNYS	01074711088TRLO1
7	79.47	20240610 19:34:38.911221 +0100s	XNYS	01074713569TRLO1
100	79.47	20240610 19:38:06.267587 +0100s	XNYS	01074714720TRLO1
100	79.47	20240610 19:40:05.929582 +0100s	XNYS	01074715360TRLO1
100	79.47	20240610 19:46:08.976212 +0100s	XNYS	01074718510TRLO1
100	79.47	20240610 19:52:58.263696 +0100s	XNYS	01074721087TRLO1
100	79.47	20240610 19:54:11.496088 +0100s	XNYS	01074721459TRLO1
100	79.47	20240610 19:55:31.670986 +0100s	XNYS	01074721840TRLO1
100	79.47	20240610 19:57:26.315077 +0100s	XNYS	01074722460TRLO1
1	79.47	20240610 19:58:17.241065 +0100s	XNYS	01074722757TRLO1
99	79.47	20240610 19:58:23.682548 +0100s	XNYS	01074722776TRLO1
100	79.46	20240610 16:36:23.347907 +0100s	XNYS	01074654433TRLO1
100	79.46	20240610 16:39:00.277236 +0100s	XNYS	01074656158TRLO1
100	79.46	20240610 16:39:57.904332 +0100s	XNYS	01074656509TRLO1
100	79.46	20240610 17:57:00.940378 +0100s	XNYS	01074684554TRLO1
100	79.46	20240610 18:02:18.259312 +0100s	XNYS	01074686424TRLO1
100	79.46	20240610 18:05:18.338779 +0100s	XNYS	01074687239TRLO1
100	79.46	20240610 18:37:47.267480 +0100s	XNYS	01074695562TRLO1
20	79.46	20240610 19:23:49.877437 +0100s	XNYS	01074709528TRLO1
80	79.46	20240610 19:23:53.141242 +0100s	XNYS	01074709545TRLO1
4	79.46	20240610 19:26:47.647433 +0100s	XNYS	01074710362TRLO1
100	79.46	20240610 19:27:24.304728 +0100s	XNYS	01074710677TRLO1
100	79.46	20240610 19:46:38.561471 +0100s	XNYS	01074718695TRLO1
100	79.46	20240610 19:50:28.695711 +0100s	XNYS	01074720068TRLO1
100	79.46	20240610 19:53:03.018120 +0100s	XNYS	01074721169TRLO1
100	79.46	20240610 19:54:29.078296 +0100s	XNYS	01074721552TRLO1
100	79.46	20240610 19:58:54.470109 +0100s	XNYS	01074722900TRLO1
100	79.45	20240610 18:02:51.044065 +0100s	XNYS	01074686571TRLO1
100	79.45	20240610 18:04:34.409257 +0100s	XNYS	01074687051TRLO1
100	79.45	20240610 18:06:10.958614 +0100s	XNYS	01074687460TRLO1
100	79.45	20240610 18:07:49.777779 +0100s	XNYS	01074687815TRLO1
100	79.45	20240610 18:35:36.360935 +0100s	XNYS	01074694959TRLO1
100	79.45	20240610 18:39:47.181067 +0100s	XNYS	01074696085TRLO1
100	79.45	20240610 19:24:51.560098 +0100s	XNYS	01074709808TRLO1
100	79.45	20240610 19:48:42.517093 +0100s	XNYS	01074719473TRLO1
61	79.45	20240610 19:50:07.420645 +0100s	XNYS	01074719922TRLO1
39	79.45	20240610 19:50:10.883829 +0100s	XNYS	01074719957TRLO1
100	79.45	20240610 19:51:04.449795 +0100s	XNYS	01074720314TRLO1
100	79.45	20240610 19:53:07.937014 +0100s	XNYS	01074721193TRLO1
100	79.45	20240610 19:59:23.911348 +0100s	XNYS	01074723049TRLO1
100	79.45	20240610 20:22:39.273328 +0100s	XNYS	01074732254TRLO1
100	79.44	20240610 16:58:37.522314 +0100s	XNYS	01074662853TRLO1
100	79.44	20240610 17:50:56.073482 +0100s	XNYS	01074683074TRLO1
100	79.44	20240610 17:51:39.775891 +0100s	XNYS	01074683244TRLO1
100	79.44	20240610 17:53:29.875587 +0100s	XNYS	01074683699TRLO1
83	79.44	20240610 18:07:22.598049 +0100s	XNYS	01074687700TRLO1
100	79.44	20240610 18:08:24.727010 +0100s	XNYS	01074687986TRLO1
2	79.44	20240610 18:31:30.774879 +0100s	XNYS	01074693987TRLO1
98	79.44	20240610 18:31:53.536494 +0100s	XNYS	01074694067TRLO1
100	79.44	20240610 18:35:29.533492 +0100s	XNYS	01074694923TRLO1
100	79.44	20240610 18:36:04.547095 +0100s	XNYS	01074695078TRLO1
100	79.44	20240610 18:37:51.371009 +0100s	XNYS	01074695580TRLO1
100	79.44	20240610 18:38:43.035826 +0100s	XNYS	01074695849TRLO1
100	79.44	20240610 18:39:07.602934 +0100s	XNYS	01074695932TRLO1
100	79.44	20240610 19:48:22.166009 +0100s	XNYS	01074719320TRLO1
100	79.44	20240610 19:53:22.739512 +0100s	XNYS	01074721251TRLO1
100	79.44	20240610 20:15:11.507421 +0100s	XNYS	01074728887TRLO1
100	79.44	20240610 20:22:44.814186 +0100s	XNYS	01074732270TRLO1
100	79.43	20240610 16:57:17.525723 +0100s	XNYS	01074662474TRLO1
100	79.43	20240610 17:55:01.720530 +0100s	XNYS	01074684105TRLO1
4	79.43	20240610 18:07:17.560435 +0100s	XNYS	01074687687TRLO1
100	79.43	20240610 19:38:40.188836 +0100s	XNYS	01074714883TRLO1
100	79.43	20240610 20:02:17.257904 +0100s	XNYS	01074724004TRLO1
100	79.43	20240610 20:03:09.728263 +0100s	XNYS	01074724289TRLO1
8	79.43	20240610 20:03:50.162373 +0100s	XNYS	01074724465TRLO1
92	79.43	20240610 20:04:08.874870 +0100s	XNYS	01074724592TRLO1
168	79.43	20240610 20:08:04.245658 +0100s	XNYS	01074726001TRLO1
200	79.43	20240610 20:08:24.662969 +0100s	XNYS	01074726093TRLO1
100	79.43	20240610 20:22:59.348880 +0100s	XNYS	01074732467TRLO1
200	79.43	20240610 20:23:52.870752 +0100s	XNYS	01074732931TRLO1
98	79.43	20240610 20:25:45.102497 +0100s	XNYS	01074733834TRLO1
500	79.43	20240610 20:28:02.634486 +0100s	XNYS	01074735093TRLO1
100	79.42	20240610 17:47:05.694451 +0100s	XNYS	01074682000TRLO1
13	79.42	20240610 18:07:14.434296 +0100s	XNYS	01074687680TRLO1
3	79.42	20240610 18:15:02.606466 +0100s	XNYS	01074689440TRLO1
97	79.42	20240610 18:15:16.427199 +0100s	XNYS	01074689506TRLO1
100	79.42	20240610 18:19:44.327405 +0100s	XNYS	01074690764TRLO1
100	79.42	20240610 18:33:56.011184 +0100s	XNYS	01074694570TRLO1
100	79.42	20240610 19:25:13.642700 +0100s	XNYS	01074709896TRLO1
100	79.42	20240610 19:39:18.964473 +0100s	XNYS	01074715103TRLO1
100	79.42	20240610 19:47:20.223467 +0100s	XNYS	01074718985TRLO1
100	79.42	20240610 20:06:08.360962 +0100s	XNYS	01074725357TRLO1
32	79.42	20240610 20:07:58.713438 +0100s	XNYS	01074725965TRLO1
100	79.42	20240610 20:13:09.581743 +0100s	XNYS	01074727892TRLO1
100	79.42	20240610 20:23:28.834402 +0100s	XNYS	01074732709TRLO1
100	79.42	20240610 20:23:57.113384 +0100s	XNYS	01074732957TRLO1
100	79.41	20240610 16:40:57.793997 +0100s	XNYS	01074656823TRLO1
100	79.41	20240610 18:15:21.034223 +0100s	XNYS	01074689520TRLO1
100	79.41	20240610 18:19:54.257557 +0100s	XNYS	01074690784TRLO1
100	79.41	20240610 18:20:57.937369 +0100s	XNYS	01074690997TRLO1
100	79.41	20240610 18:24:29.046901 +0100s	XNYS	01074691933TRLO1
100	79.41	20240610 18:29:22.505640 +0100s	XNYS	01074693215TRLO1
100	79.41	20240610 18:32:23.294099 +0100s	XNYS	01074694165TRLO1
100	79.41	20240610 18:33:05.645999 +0100s	XNYS	01074694311TRLO1
46	79.41	20240610 20:01:05.277647 +0100s	XNYS	01074723645TRLO1
100	79.41	20240610 20:01:25.895684 +0100s	XNYS	01074723753TRLO1
100	79.41	20240610 20:01:27.483177 +0100s	XNYS	01074723765TRLO1
100	79.41	20240610 20:04:30.693574 +0100s	XNYS	01074724735TRLO1
68	79.41	20240610 20:20:46.742325 +0100s	XNYS	01074731269TRLO1
32	79.41	20240610 20:20:52.267457 +0100s	XNYS	01074731313TRLO1
100	79.41	20240610 20:29:51.120841 +0100s	XNYS	01074735930TRLO1
100	79.4	20240610 18:18:34.831057 +0100s	XNYS	01074690477TRLO1
100	79.4	20240610 18:19:00.003115 +0100s	XNYS	01074690619TRLO1
100	79.4	20240610 18:21:22.163818 +0100s	XNYS	01074691120TRLO1
97	79.4	20240610 18:24:39.136098 +0100s	XNYS	01074691964TRLO1
100	79.4	20240610 18:28:16.406663 +0100s	XNYS	01074692975TRLO1
8	79.4	20240610 20:04:57.727315 +0100s	XNYS	01074724963TRLO1
92	79.4	20240610 20:05:52.635338 +0100s	XNYS	01074725248TRLO1
100	79.4	20240610 20:08:27.217321 +0100s	XNYS	01074726100TRLO1
100	79.4	20240610 20:11:22.516671 +0100s	XNYS	01074727114TRLO1
100	79.4	20240610 20:13:30.153084 +0100s	XNYS	01074727995TRLO1
100	79.4	20240610 20:14:52.125473 +0100s	XNYS	01074728570TRLO1
100	79.4	20240610 20:24:15.346429 +0100s	XNYS	01074733104TRLO1
100	79.4	20240610 20:24:30.557728 +0100s	XNYS	01074733228TRLO1
100	79.4	20240610 20:24:32.023667 +0100s	XNYS	01074733238TRLO1
2	79.4	20240610 20:25:01.295892 +0100s	XNYS	01074733511TRLO1
100	79.39	20240610 16:50:51.797491 +0100s	XNYS	01074660422TRLO1
100	79.39	20240610 16:53:53.497100 +0100s	XNYS	01074661400TRLO1
15	79.39	20240610 17:47:52.746719 +0100s	XNYS	01074682169TRLO1
100	79.39	20240610 18:16:39.963519 +0100s	XNYS	01074689950TRLO1
3	79.39	20240610 18:24:49.252777 +0100s	XNYS	01074691988TRLO1
10	79.39	20240610 18:25:48.156992 +0100s	XNYS	01074692218TRLO1
100	79.39	20240610 18:26:08.586744 +0100s	XNYS	01074692315TRLO1
100	79.39	20240610 18:27:59.697720 +0100s	XNYS	01074692915TRLO1
100	79.39	20240610 20:08:47.941032 +0100s	XNYS	01074726174TRLO1
100	79.39	20240610 20:11:35.729435 +0100s	XNYS	01074727209TRLO1
100	79.39	20240610 20:15:35.373007 +0100s	XNYS	01074729183TRLO1
100	79.38	20240610 18:03:33.408854 +0100s	XNYS	01074686787TRLO1
100	79.38	20240610 18:17:25.250640 +0100s	XNYS	01074690137TRLO1
100	79.38	20240610 18:22:12.893812 +0100s	XNYS	01074691322TRLO1
90	79.38	20240610 18:25:54.080381 +0100s	XNYS	01074692255TRLO1
100	79.38	20240610 20:09:08.243953 +0100s	XNYS	01074726282TRLO1
100	79.38	20240610 20:11:56.469145 +0100s	XNYS	01074727378TRLO1
100	79.38	20240610 20:14:53.358085 +0100s	XNYS	01074728572TRLO1
100	79.38	20240610 20:19:23.986916 +0100s	XNYS	01074730639TRLO1
100	79.38	20240610 20:30:19.108724 +0100s	XNYS	01074736255TRLO1
1000	79.38	20240610 20:46:33.327676 +0100s	XNYS	01074747917TRLO1
95	79.38	20240610 20:46:54.186159 +0100s	XNYS	01074748221TRLO1
100	79.37	20240610 16:40:19.376271 +0100s	XNYS	01074656621TRLO1
100	79.37	20240610 16:50:50.772595 +0100s	XNYS	01074660419TRLO1
100	79.37	20240610 18:32:26.778945 +0100s	XNYS	01074694186TRLO1
100	79.37	20240610 19:59:49.280234 +0100s	XNYS	01074723188TRLO1
54	79.37	20240610 20:00:35.300151 +0100s	XNYS	01074723500TRLO1
10	79.37	20240610 20:09:51.662204 +0100s	XNYS	01074726513TRLO1
88	79.37	20240610 20:12:19.393943 +0100s	XNYS	01074727550TRLO1
12	79.37	20240610 20:12:31.815439 +0100s	XNYS	01074727653TRLO1
100	79.37	20240610 20:19:13.374674 +0100s	XNYS	01074730531TRLO1
196	79.37	20240610 20:28:10.729662 +0100s	XNYS	01074735150TRLO1
4	79.37	20240610 20:28:11.853583 +0100s	XNYS	01074735160TRLO1
100	79.37	20240610 20:28:46.910727 +0100s	XNYS	01074735396TRLO1
100	79.37	20240610 20:29:13.604817 +0100s	XNYS	01074735618TRLO1
100	79.37	20240610 20:31:05.722246 +0100s	XNYS	01074736699TRLO1
100	79.36	20240610 16:46:30.902867 +0100s	XNYS	01074659000TRLO1
85	79.36	20240610 17:47:49.954220 +0100s	XNYS	01074682153TRLO1
100	79.36	20240610 18:22:58.344048 +0100s	XNYS	01074691487TRLO1
90	79.36	20240610 20:10:08.956132 +0100s	XNYS	01074726599TRLO1
100	79.36	20240610 20:10:16.791264 +0100s	XNYS	01074726628TRLO1
100	79.36	20240610 20:17:03.166651 +0100s	XNYS	01074729733TRLO1
15	79.36	20240610 20:17:06.841467 +0100s	XNYS	01074729753TRLO1
85	79.36	20240610 20:17:20.456621 +0100s	XNYS	01074729816TRLO1
100	79.36	20240610 20:29:20.606986 +0100s	XNYS	01074735675TRLO1
100	79.36	20240610 20:31:11.519056 +0100s	XNYS	01074736761TRLO1
100	79.36	20240610 20:32:49.534062 +0100s	XNYS	01074737728TRLO1
100	79.35	20240610 16:42:30.493886 +0100s	XNYS	01074657302TRLO1
100	79.35	20240610 16:51:45.579310 +0100s	XNYS	01074660728TRLO1
100	79.35	20240610 16:52:20.713345 +0100s	XNYS	01074660894TRLO1
100	79.35	20240610 20:16:14.896508 +0100s	XNYS	01074729422TRLO1
57	79.35	20240610 20:17:34.685184 +0100s	XNYS	01074729870TRLO1
43	79.35	20240610 20:18:28.271599 +0100s	XNYS	01074730197TRLO1
100	79.35	20240610 20:33:31.426445 +0100s	XNYS	01074738069TRLO1
100	79.35	20240610 20:35:48.720351 +0100s	XNYS	01074739362TRLO1
1	79.35	20240610 20:48:03.120383 +0100s	XNYS	01074749335TRLO1
100	79.34	20240610 16:41:40.686315 +0100s	XNYS	01074657011TRLO1
100	79.34	20240610 16:46:33.411405 +0100s	XNYS	01074659008TRLO1
100	79.34	20240610 20:34:21.940416 +0100s	XNYS	01074738501TRLO1
100	79.33	20240610 16:47:17.594796 +0100s	XNYS	01074659277TRLO1
100	79.33	20240610 16:48:07.020878 +0100s	XNYS	01074659546TRLO1
100	79.33	20240610 16:48:43.333900 +0100s	XNYS	01074659681TRLO1
100	79.33	20240610 20:32:09.817340 +0100s	XNYS	01074737363TRLO1
100	79.33	20240610 20:35:01.379869 +0100s	XNYS	01074738908TRLO1
3	79.33	20240610 20:47:29.586514 +0100s	XNYS	01074748760TRLO1
100	79.32	20240610 16:24:43.257137 +0100s	XNYS	01074644533TRLO1
100	79.32	20240610 16:44:59.223249 +0100s	XNYS	01074658179TRLO1
100	79.32	20240610 16:50:20.813624 +0100s	XNYS	01074660269TRLO1
69	79.32	20240610 20:36:34.508699 +0100s	XNYS	01074739741TRLO1
31	79.32	20240610 20:36:47.995836 +0100s	XNYS	01074739872TRLO1
100	79.31	20240610 16:24:02.018662 +0100s	XNYS	01074643998TRLO1
100	79.3	20240610 16:43:32.162010 +0100s	XNYS	01074657649TRLO1
100	79.3	20240610 16:44:00.064390 +0100s	XNYS	01074657784TRLO1
100	79.3	20240610 20:38:44.657589 +0100s	XNYS	01074741059TRLO1
100	79.29	20240610 16:22:16.070261 +0100s	XNYS	01074642694TRLO1
100	79.29	20240610 16:22:34.267903 +0100s	XNYS	01074642914TRLO1
100	79.29	20240610 16:45:09.281024 +0100s	XNYS	01074658262TRLO1
100	79.29	20240610 20:37:09.795287 +0100s	XNYS	01074740098TRLO1
100	79.27	20240610 16:21:28.364647 +0100s	XNYS	01074641988TRLO1
100	79.27	20240610 16:23:23.882286 +0100s	XNYS	01074643590TRLO1
100	79.27	20240610 20:39:31.835368 +0100s	XNYS	01074741587TRLO1
100	79.26	20240610 16:15:07.745671 +0100s	XNYS	01074636068TRLO1
100	79.26	20240610 16:15:47.855498 +0100s	XNYS	01074636682TRLO1
100	79.26	20240610 16:20:41.978495 +0100s	XNYS	01074641252TRLO1
100	79.26	20240610 20:37:58.149875 +0100s	XNYS	01074740652TRLO1
100	79.25	20240610 16:20:02.816796 +0100s	XNYS	01074640534TRLO1
100	79.25	20240610 16:35:46.987344 +0100s	XNYS	01074654049TRLO1
83	79.24	20240610 16:14:34.652721 +0100s	XNYS	01074635591TRLO1
17	79.24	20240610 16:14:42.789825 +0100s	XNYS	01074635716TRLO1
100	79.24	20240610 16:25:17.929155 +0100s	XNYS	01074644947TRLO1
100	79.23	20240610 16:13:45.812954 +0100s	XNYS	01074634989TRLO1
100	79.21	20240610 16:19:42.012239 +0100s	XNYS	01074640166TRLO1
100	79.21	20240610 16:25:52.848599 +0100s	XNYS	01074645567TRLO1
100	79.2	20240610 16:13:10.261824 +0100s	XNYS	01074634581TRLO1
100	79.2	20240610 16:28:45.247843 +0100s	XNYS	01074648121TRLO1
100	79.2	20240610 16:28:59.400368 +0100s	XNYS	01074648351TRLO1
100	79.18	20240610 16:12:42.833828 +0100s	XNYS	01074634374TRLO1
100	79.18	20240610 16:18:48.273500 +0100s	XNYS	01074639211TRLO1
100	79.18	20240610 16:26:40.872458 +0100s	XNYS	01074646323TRLO1
100	79.18	20240610 16:27:09.057362 +0100s	XNYS	01074646675TRLO1
100	79.17	20240610 16:27:47.628702 +0100s	XNYS	01074647282TRLO1
100	79.13	20240610 16:11:45.642149 +0100s	XNYS	01074633672TRLO1
60	79.13	20240610 16:18:17.640896 +0100s	XNYS	01074638804TRLO1
100	79.13	20240610 16:31:18.968488 +0100s	XNYS	01074650145TRLO1
100	79.13	20240610 16:34:27.654015 +0100s	XNYS	01074651832TRLO1
39	79.12	20240610 16:11:03.329371 +0100s	XNYS	01074632808TRLO1
100	79.12	20240610 16:16:14.086995 +0100s	XNYS	01074637143TRLO1
40	79.12	20240610 16:18:17.680833 +0100s	XNYS	01074638805TRLO1
100	79.12	20240610 16:30:28.309712 +0100s	XNYS	01074649784TRLO1
100	79.12	20240610 16:31:42.387691 +0100s	XNYS	01074650454TRLO1
61	79.11	20240610 16:10:34.282452 +0100s	XNYS	01074632172TRLO1
100	79.1	20240610 16:11:20.560346 +0100s	XNYS	01074633294TRLO1
57	79.1	20240610 16:29:48.102084 +0100s	XNYS	01074649204TRLO1
43	79.1	20240610 16:30:01.088119 +0100s	XNYS	01074649493TRLO1
100	79.1	20240610 16:33:58.091653 +0100s	XNYS	01074651592TRLO1
100	79.09	20240610 16:17:00.008824 +0100s	XNYS	01074637813TRLO1
95	79.09	20240610 16:33:28.256349 +0100s	XNYS	01074651351TRLO1
100	79.08	20240610 16:32:05.838886 +0100s	XNYS	01074650643TRLO1
5	79.08	20240610 16:33:27.684364 +0100s	XNYS	01074651341TRLO1
100	79.07	20240610 15:52:23.532760 +0100s	XNYS	01074614860TRLO1
100	79.07	20240610 16:17:47.203841 +0100s	XNYS	01074638423TRLO1
100	79.06	20240610 16:08:11.867755 +0100s	XNYS	01074630048TRLO1
100	79.06	20240610 16:10:01.036141 +0100s	XNYS	01074631638TRLO1
100	79.05	20240610 15:54:37.998806 +0100s	XNYS	01074616883TRLO1
100	79.05	20240610 15:55:43.381876 +0100s	XNYS	01074617996TRLO1
100	79.05	20240610 16:08:44.827315 +0100s	XNYS	01074630624TRLO1
100	79.05	20240610 16:32:38.543343 +0100s	XNYS	01074650935TRLO1
100	79.05	20240610 16:35:11.197249 +0100s	XNYS	01074652956TRLO1
100	79.04	20240610 15:55:15.626860 +0100s	XNYS	01074617551TRLO1
100	79.04	20240610 16:09:19.520762 +0100s	XNYS	01074631077TRLO1
93	79.03	20240610 15:51:50.999245 +0100s	XNYS	01074614313TRLO1
100	79.03	20240610 15:54:08.104942 +0100s	XNYS	01074616470TRLO1
100	79.02	20240610 14:48:09.573437 +0100s	XNYS	01074555548TRLO1
7	79.02	20240610 15:51:51.012195 +0100s	XNYS	01074614316TRLO1
100	79.02	20240610 16:00:47.342629 +0100s	XNYS	01074623685TRLO1
100	79.02	20240610 16:07:28.029041 +0100s	XNYS	01074629243TRLO1
100	79.01	20240610 14:48:35.042065 +0100s	XNYS	01074555978TRLO1
100	79.01	20240610 15:01:08.153084 +0100s	XNYS	01074567381TRLO1
100	79.01	20240610 15:01:24.870353 +0100s	XNYS	01074567528TRLO1
50	79.01	20240610 15:53:48.391186 +0100s	XNYS	01074616161TRLO1
100	79.01	20240610 16:01:25.570863 +0100s	XNYS	01074624231TRLO1
16	79	20240610 15:53:02.132841 +0100s	XNYS	01074615485TRLO1
84	79	20240610 15:53:27.413123 +0100s	XNYS	01074615828TRLO1
50	78.99	20240610 15:53:48.417040 +0100s	XNYS	01074616162TRLO1
100	78.99	20240610 15:56:37.564082 +0100s	XNYS	01074618911TRLO1
40	78.98	20240610 14:47:15.890905 +0100s	XNYS	01074554763TRLO1
100	78.98	20240610 14:47:54.644341 +0100s	XNYS	01074555337TRLO1
100	78.98	20240610 14:58:54.982302 +0100s	XNYS	01074565211TRLO1
100	78.98	20240610 15:51:40.729727 +0100s	XNYS	01074614221TRLO1
100	78.98	20240610 16:02:05.609564 +0100s	XNYS	01074624683TRLO1
100	78.98	20240610 16:05:05.404252 +0100s	XNYS	01074626845TRLO1
60	78.97	20240610 14:47:14.667114 +0100s	XNYS	01074554735TRLO1
100	78.97	20240610 14:48:55.526333 +0100s	XNYS	01074556256TRLO1
100	78.97	20240610 14:58:31.685777 +0100s	XNYS	01074564918TRLO1
100	78.97	20240610 16:00:11.486570 +0100s	XNYS	01074623190TRLO1
100	78.96	20240610 14:49:28.015450 +0100s	XNYS	01074556765TRLO1
100	78.96	20240610 15:00:55.521532 +0100s	XNYS	01074567120TRLO1
100	78.96	20240610 16:04:31.701462 +0100s	XNYS	01074626551TRLO1
100	78.96	20240610 16:05:39.619369 +0100s	XNYS	01074627620TRLO1
100	78.96	20240610 16:06:47.212366 +0100s	XNYS	01074628441TRLO1
100	78.95	20240610 14:55:48.683099 +0100s	XNYS	01074562605TRLO1
100	78.95	20240610 14:56:19.837372 +0100s	XNYS	01074563141TRLO1
100	78.95	20240610 14:59:26.689981 +0100s	XNYS	01074565735TRLO1
90	78.95	20240610 15:56:58.744460 +0100s	XNYS	01074619314TRLO1
10	78.95	20240610 15:57:00.163764 +0100s	XNYS	01074619355TRLO1
10	78.94	20240610 15:00:24.022473 +0100s	XNYS	01074566670TRLO1
100	78.94	20240610 16:03:57.634819 +0100s	XNYS	01074626093TRLO1
100	78.93	20240610 14:45:37.486922 +0100s	XNYS	01074553008TRLO1
100	78.93	20240610 14:46:04.970453 +0100s	XNYS	01074553524TRLO1
100	78.93	20240610 16:03:22.400331 +0100s	XNYS	01074625696TRLO1
100	78.92	20240610 14:56:46.402475 +0100s	XNYS	01074563446TRLO1
100	78.92	20240610 15:00:03.059685 +0100s	XNYS	01074566290TRLO1
100	78.92	20240610 15:50:52.639102 +0100s	XNYS	01074613488TRLO1
100	78.92	20240610 15:59:37.675309 +0100s	XNYS	01074622346TRLO1
100	78.91	20240610 14:46:28.404882 +0100s	XNYS	01074553971TRLO1
90	78.91	20240610 15:00:12.538100 +0100s	XNYS	01074566514TRLO1
100	78.91	20240610 15:59:07.528960 +0100s	XNYS	01074621568TRLO1
100	78.9	20240610 14:49:47.564266 +0100s	XNYS	01074557024TRLO1
100	78.9	20240610 14:51:10.546100 +0100s	XNYS	01074558522TRLO1
100	78.9	20240610 14:57:59.250751 +0100s	XNYS	01074564489TRLO1
100	78.9	20240610 15:48:19.792446 +0100s	XNYS	01074611085TRLO1
100	78.9	20240610 15:49:16.730999 +0100s	XNYS	01074611943TRLO1
100	78.9	20240610 15:49:29.644721 +0100s	XNYS	01074612269TRLO1
100	78.89	20240610 14:46:52.726410 +0100s	XNYS	01074554314TRLO1
100	78.89	20240610 14:50:17.425579 +0100s	XNYS	01074557544TRLO1
13	78.89	20240610 15:01:52.002220 +0100s	XNYS	01074567817TRLO1
87	78.89	20240610 15:01:54.784024 +0100s	XNYS	01074567843TRLO1
100	78.88	20240610 14:51:35.857339 +0100s	XNYS	01074558780TRLO1
100	78.88	20240610 14:55:26.449923 +0100s	XNYS	01074562141TRLO1
40	78.88	20240610 15:50:32.825672 +0100s	XNYS	01074613238TRLO1
100	78.88	20240610 15:57:29.938147 +0100s	XNYS	01074619796TRLO1
100	78.87	20240610 14:57:18.837417 +0100s	XNYS	01074563933TRLO1
100	78.87	20240610 14:57:42.549918 +0100s	XNYS	01074564201TRLO1
100	78.87	20240610 15:02:54.008024 +0100s	XNYS	01074568711TRLO1
100	78.87	20240610 15:47:46.981586 +0100s	XNYS	01074610638TRLO1
100	78.86	20240610 14:45:16.369042 +0100s	XNYS	01074552437TRLO1
100	78.86	20240610 14:51:54.995177 +0100s	XNYS	01074559058TRLO1
100	78.86	20240610 15:03:12.625509 +0100s	XNYS	01074569010TRLO1
100	78.86	20240610 15:47:19.518581 +0100s	XNYS	01074610235TRLO1
100	78.86	20240610 15:58:05.082084 +0100s	XNYS	01074620384TRLO1
100	78.86	20240610 16:06:21.319315 +0100s	XNYS	01074628090TRLO1
100	78.85	20240610 15:03:37.509305 +0100s	XNYS	01074569406TRLO1
100	78.85	20240610 15:46:57.295835 +0100s	XNYS	01074609965TRLO1
50	78.85	20240610 15:50:21.401939 +0100s	XNYS	01074613087TRLO1
38	78.85	20240610 15:58:38.653358 +0100s	XNYS	01074621015TRLO1
100	78.85	20240610 16:02:45.679881 +0100s	XNYS	01074625220TRLO1
100	78.84	20240610 15:37:15.865667 +0100s	XNYS	01074600948TRLO1
100	78.84	20240610 15:46:42.092196 +0100s	XNYS	01074609752TRLO1
10	78.84	20240610 15:50:21.286431 +0100s	XNYS	01074613083TRLO1
62	78.84	20240610 15:58:38.421575 +0100s	XNYS	01074621008TRLO1
100	78.83	20240610 15:02:13.571534 +0100s	XNYS	01074568200TRLO1
100	78.83	20240610 15:08:14.158371 +0100s	XNYS	01074573742TRLO1
100	78.81	20240610 14:50:44.719707 +0100s	XNYS	01074558196TRLO1
100	78.81	20240610 14:52:43.473891 +0100s	XNYS	01074560003TRLO1
100	78.81	20240610 14:52:55.400649 +0100s	XNYS	01074560165TRLO1
100	78.81	20240610 14:54:57.098545 +0100s	XNYS	01074561802TRLO1
27	78.81	20240610 15:07:38.314877 +0100s	XNYS	01074573373TRLO1
73	78.81	20240610 15:07:42.964021 +0100s	XNYS	01074573432TRLO1
14	78.8	20240610 14:53:31.500471 +0100s	XNYS	01074560840TRLO1
100	78.8	20240610 15:36:43.641764 +0100s	XNYS	01074600422TRLO1
100	78.79	20240610 14:45:08.283130 +0100s	XNYS	01074552235TRLO1
66	78.79	20240610 14:53:31.512368 +0100s	XNYS	01074560841TRLO1
100	78.79	20240610 15:07:19.731100 +0100s	XNYS	01074573117TRLO1
100	78.79	20240610 15:45:32.283150 +0100s	XNYS	01074608703TRLO1
50	78.78	20240610 14:54:31.666501 +0100s	XNYS	01074561477TRLO1
50	78.78	20240610 15:45:25.877272 +0100s	XNYS	01074608536TRLO1
50	78.77	20240610 14:54:33.328386 +0100s	XNYS	01074561494TRLO1
100	78.77	20240610 15:04:19.998087 +0100s	XNYS	01074570022TRLO1
10	78.77	20240610 15:06:54.556568 +0100s	XNYS	01074572482TRLO1
90	78.77	20240610 15:07:01.557446 +0100s	XNYS	01074572835TRLO1
100	78.77	20240610 15:35:06.113490 +0100s	XNYS	01074598616TRLO1
50	78.77	20240610 15:45:02.854220 +0100s	XNYS	01074608209TRLO1
50	78.77	20240610 15:45:19.179346 +0100s	XNYS	01074608475TRLO1
20	78.76	20240610 14:53:24.851300 +0100s	XNYS	01074560733TRLO1
100	78.76	20240610 14:53:44.498927 +0100s	XNYS	01074560963TRLO1
100	78.76	20240610 15:42:21.377044 +0100s	XNYS	01074605689TRLO1
96	78.76	20240610 15:42:39.126628 +0100s	XNYS	01074605938TRLO1
100	78.76	20240610 15:44:25.765616 +0100s	XNYS	01074607673TRLO1
50	78.76	20240610 15:44:31.559928 +0100s	XNYS	01074607791TRLO1
100	78.75	20240610 15:08:49.265211 +0100s	XNYS	01074574144TRLO1
100	78.75	20240610 15:37:56.405300 +0100s	XNYS	01074601697TRLO1
4	78.75	20240610 15:42:39.139611 +0100s	XNYS	01074605939TRLO1
100	78.74	20240610 14:37:34.335357 +0100s	XNYS	01074546164TRLO1
100	78.74	20240610 15:09:01.435518 +0100s	XNYS	01074574294TRLO1
100	78.74	20240610 15:36:16.787155 +0100s	XNYS	01074599931TRLO1
100	78.74	20240610 15:42:20.153636 +0100s	XNYS	01074605634TRLO1
100	78.73	20240610 14:54:12.222760 +0100s	XNYS	01074561262TRLO1
100	78.73	20240610 15:06:25.417883 +0100s	XNYS	01074571980TRLO1
100	78.72	20240610 14:37:58.050479 +0100s	XNYS	01074546372TRLO1
100	78.72	20240610 15:03:47.472679 +0100s	XNYS	01074569592TRLO1
100	78.71	20240610 15:36:13.185916 +0100s	XNYS	01074599853TRLO1
100	78.71	20240610 15:43:17.685509 +0100s	XNYS	01074606574TRLO1
50	78.7	20240610 15:17:57.014968 +0100s	XNYS	01074581904TRLO1
100	78.7	20240610 15:23:31.910465 +0100s	XNYS	01074586375TRLO1
87	78.7	20240610 15:24:02.085249 +0100s	XNYS	01074586910TRLO1
100	78.7	20240610 15:40:17.716076 +0100s	XNYS	01074603821TRLO1
100	78.69	20240610 14:36:52.938912 +0100s	XNYS	01074545693TRLO1
100	78.69	20240610 15:09:28.355183 +0100s	XNYS	01074574627TRLO1
100	78.69	20240610 15:18:04.443802 +0100s	XNYS	01074581998TRLO1
100	78.69	20240610 15:22:41.135220 +0100s	XNYS	01074585790TRLO1
100	78.69	20240610 15:23:17.066251 +0100s	XNYS	01074586170TRLO1
13	78.69	20240610 15:24:02.072988 +0100s	XNYS	01074586908TRLO1
100	78.69	20240610 15:34:43.071099 +0100s	XNYS	01074598195TRLO1
200	78.69	20240610 15:38:50.088587 +0100s	XNYS	01074602549TRLO1
100	78.68	20240610 15:05:13.980253 +0100s	XNYS	01074570948TRLO1
20	78.68	20240610 15:17:34.278394 +0100s	XNYS	01074581541TRLO1
30	78.68	20240610 15:17:39.147685 +0100s	XNYS	01074581621TRLO1
70	78.68	20240610 15:39:57.099995 +0100s	XNYS	01074603460TRLO1
100	78.67	20240610 15:04:39.984248 +0100s	XNYS	01074570347TRLO1
100	78.67	20240610 15:05:32.628452 +0100s	XNYS	01074571306TRLO1
62	78.67	20240610 15:10:10.800113 +0100s	XNYS	01074575106TRLO1
100	78.67	20240610 15:18:35.994116 +0100s	XNYS	01074582386TRLO1
100	78.67	20240610 15:24:35.518755 +0100s	XNYS	01074587394TRLO1
40	78.67	20240610 15:41:01.849317 +0100s	XNYS	01074604436TRLO1
160	78.67	20240610 15:41:03.608174 +0100s	XNYS	01074604477TRLO1
38	78.66	20240610 15:10:12.221317 +0100s	XNYS	01074575121TRLO1
100	78.66	20240610 15:10:48.555849 +0100s	XNYS	01074575687TRLO1
100	78.66	20240610 15:22:12.891357 +0100s	XNYS	01074585324TRLO1
100	78.65	20240610 14:36:46.998972 +0100s	XNYS	01074545579TRLO1
100	78.65	20240610 15:16:08.405579 +0100s	XNYS	01074580309TRLO1
100	78.65	20240610 15:17:02.236646 +0100s	XNYS	01074581144TRLO1
100	78.65	20240610 15:34:21.347826 +0100s	XNYS	01074597799TRLO1
100	78.64	20240610 15:05:57.308662 +0100s	XNYS	01074571653TRLO1
100	78.64	20240610 15:10:28.004159 +0100s	XNYS	01074575369TRLO1
40	78.64	20240610 15:15:17.393510 +0100s	XNYS	01074579589TRLO1
100	78.64	20240610 15:15:41.488081 +0100s	XNYS	01074579869TRLO1
100	78.63	20240610 14:36:56.601882 +0100s	XNYS	01074545721TRLO1
100	78.63	20240610 14:37:07.375909 +0100s	XNYS	01074545910TRLO1
100	78.63	20240610 14:37:25.834112 +0100s	XNYS	01074546059TRLO1
100	78.63	20240610 14:38:34.523954 +0100s	XNYS	01074546889TRLO1
100	78.63	20240610 14:38:48.860560 +0100s	XNYS	01074547021TRLO1
100	78.62	20240610 14:43:52.688267 +0100s	XNYS	01074551144TRLO1
100	78.62	20240610 15:14:49.322780 +0100s	XNYS	01074579182TRLO1
60	78.62	20240610 15:15:10.413041 +0100s	XNYS	01074579477TRLO1
100	78.62	20240610 15:34:17.447031 +0100s	XNYS	01074597736TRLO1
100	78.61	20240610 14:36:24.696778 +0100s	XNYS	01074545254TRLO1
13	78.61	20240610 14:38:11.223489 +0100s	XNYS	01074546555TRLO1
87	78.61	20240610 14:38:13.511348 +0100s	XNYS	01074546580TRLO1
100	78.61	20240610 14:39:19.686468 +0100s	XNYS	01074547481TRLO1
16	78.61	20240610 14:44:37.363892 +0100s	XNYS	01074551753TRLO1
100	78.61	20240610 15:19:02.084311 +0100s	XNYS	01074582714TRLO1
100	78.61	20240610 15:33:00.670362 +0100s	XNYS	01074596355TRLO1
30	78.61	20240610 15:39:36.294541 +0100s	XNYS	01074603152TRLO1
10	78.6	20240610 15:14:11.382895 +0100s	XNYS	01074578703TRLO1
100	78.6	20240610 15:16:31.581351 +0100s	XNYS	01074580611TRLO1
100	78.59	20240610 14:42:35.916251 +0100s	XNYS	01074550333TRLO1
84	78.59	20240610 14:44:17.492319 +0100s	XNYS	01074551468TRLO1
100	78.59	20240610 15:21:26.627159 +0100s	XNYS	01074584703TRLO1
50	78.59	20240610 15:26:38.210111 +0100s	XNYS	01074589400TRLO1
100	78.58	20240610 14:39:08.385303 +0100s	XNYS	01074547328TRLO1
10	78.58	20240610 14:42:13.576335 +0100s	XNYS	01074550129TRLO1
100	78.58	20240610 14:42:56.234472 +0100s	XNYS	01074550510TRLO1
100	78.58	20240610 15:25:06.040855 +0100s	XNYS	01074587884TRLO1
100	78.58	20240610 15:25:49.789551 +0100s	XNYS	01074588500TRLO1
100	78.58	20240610 15:26:07.886416 +0100s	XNYS	01074589022TRLO1
50	78.58	20240610 15:26:42.617215 +0100s	XNYS	01074589449TRLO1
100	78.57	20240610 14:31:22.746751 +0100s	XNYS	01074537992TRLO1
100	78.57	20240610 14:39:36.208966 +0100s	XNYS	01074547688TRLO1
100	78.57	20240610 14:40:02.110918 +0100s	XNYS	01074548070TRLO1
100	78.57	20240610 14:41:56.374037 +0100s	XNYS	01074549931TRLO1
60	78.57	20240610 14:42:04.393047 +0100s	XNYS	01074550038TRLO1
30	78.57	20240610 14:42:06.992285 +0100s	XNYS	01074550065TRLO1
100	78.56	20240610 14:43:29.495093 +0100s	XNYS	01074550897TRLO1
90	78.55	20240610 15:14:04.737746 +0100s	XNYS	01074578604TRLO1
100	78.55	20240610 15:20:58.701126 +0100s	XNYS	01074584342TRLO1
100	78.54	20240610 14:30:53.246794 +0100s	XNYS	01074537258TRLO1
100	78.54	20240610 15:27:16.457760 +0100s	XNYS	01074589967TRLO1
100	78.53	20240610 14:40:36.462193 +0100s	XNYS	01074548623TRLO1
76	78.53	20240610 15:28:13.579600 +0100s	XNYS	01074590877TRLO1
58	78.52	20240610 15:27:59.455946 +0100s	XNYS	01074590615TRLO1
40	78.52	20240610 15:28:00.570191 +0100s	XNYS	01074590658TRLO1
24	78.52	20240610 15:28:14.633127 +0100s	XNYS	01074590945TRLO1
60	78.52	20240610 15:32:39.775181 +0100s	XNYS	01074595883TRLO1
100	78.5	20240610 14:31:04.992002 +0100s	XNYS	01074537617TRLO1
100	78.5	20240610 14:36:11.193822 +0100s	XNYS	01074545153TRLO1
100	78.5	20240610 14:40:51.774245 +0100s	XNYS	01074548838TRLO1
70	78.5	20240610 15:13:10.933271 +0100s	XNYS	01074577914TRLO1
100	78.5	20240610 15:13:49.248765 +0100s	XNYS	01074578416TRLO1
2	78.5	20240610 15:27:44.515151 +0100s	XNYS	01074590414TRLO1
30	78.49	20240610 15:13:10.873855 +0100s	XNYS	01074577913TRLO1
100	78.48	20240610 15:19:42.173415 +0100s	XNYS	01074583336TRLO1
100	78.48	20240610 15:28:53.376132 +0100s	XNYS	01074591636TRLO1
20	78.47	20240610 15:12:43.007015 +0100s	XNYS	01074577447TRLO1
100	78.47	20240610 15:20:27.431969 +0100s	XNYS	01074584011TRLO1
40	78.47	20240610 15:32:39.612301 +0100s	XNYS	01074595881TRLO1
100	78.46	20240610 14:41:14.908865 +0100s	XNYS	01074549192TRLO1
100	78.46	20240610 15:31:26.185078 +0100s	XNYS	01074594657TRLO1
100	78.45	20240610 15:11:23.191871 +0100s	XNYS	01074576338TRLO1
100	78.45	20240610 15:29:29.006032 +0100s	XNYS	01074592219TRLO1
100	78.44	20240610 14:33:14.219587 +0100s	XNYS	01074540627TRLO1
100	78.44	20240610 15:20:05.103527 +0100s	XNYS	01074583702TRLO1
100	78.44	20240610 15:32:02.691077 +0100s	XNYS	01074595304TRLO1
100	78.43	20240610 14:33:50.899152 +0100s	XNYS	01074541431TRLO1
70	78.43	20240610 15:12:42.218034 +0100s	XNYS	01074577442TRLO1
100	78.43	20240610 15:30:04.611922 +0100s	XNYS	01074592915TRLO1
100	78.42	20240610 15:11:44.758393 +0100s	XNYS	01074576614TRLO1
10	78.42	20240610 15:12:42.523545 +0100s	XNYS	01074577445TRLO1
100	78.41	20240610 14:32:39.960274 +0100s	XNYS	01074539471TRLO1
100	78.41	20240610 15:30:57.324453 +0100s	XNYS	01074594008TRLO1
100	78.39	20240610 15:30:41.437330 +0100s	XNYS	01074593718TRLO1
100	78.38	20240610 14:32:59.426991 +0100s	XNYS	01074540108TRLO1
70	78.38	20240610 15:12:14.498882 +0100s	XNYS	01074577070TRLO1
30	78.37	20240610 15:12:13.392290 +0100s	XNYS	01074577062TRLO1
100	78.35	20240610 14:30:35.456704 +0100s	XNYS	01074536850TRLO1
100	78.34	20240610 14:32:51.181637 +0100s	XNYS	01074539846TRLO1
100	78.33	20240610 14:31:36.953317 +0100s	XNYS	01074538286TRLO1
100	78.33	20240610 14:32:57.093356 +0100s	XNYS	01074539953TRLO1
100	78.31	20240610 14:32:37.131358 +0100s	XNYS	01074539361TRLO1
100	78.3	20240610 14:35:29.564299 +0100s	XNYS	01074544314TRLO1
100	78.29	20240610 14:35:21.355661 +0100s	XNYS	01074544142TRLO1
100	78.28	20240610 14:30:05.619500 +0100s	XNYS	01074535748TRLO1
100	78.27	20240610 14:35:11.551216 +0100s	XNYS	01074543924TRLO1
100	78.26	20240610 14:31:52.580150 +0100s	XNYS	01074538507TRLO1
100	78.26	20240610 14:33:53.636836 +0100s	XNYS	01074541467TRLO1
100	78.26	20240610 14:34:22.343879 +0100s	XNYS	01074542417TRLO1
100	78.26	20240610 14:34:55.616226 +0100s	XNYS	01074543442TRLO1
100	78.19	20240610 14:34:19.006287 +0100s	XNYS	01074542250TRLO1
100	78.19	20240610 14:34:27.447747 +0100s	XNYS	01074542630TRLO1
100	78.11	20240610 14:30:21.985778 +0100s	XNYS	01074536458TRLO1

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

POSQKDBDFBKKDAD

Crh (LSE:CRH)
Graphique Historique de l'Action
De Mai 2024 à Juin 2024