CRH PLC Transaction in Own Shares

RNS Number : 8624S

CRH PLC

18 June 2024

18^th June 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 17^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
63,000	$77.9471	$78.75	$76.99	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 684,486,236 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,153,772 of its ordinary shares in treasury, which represents 5.671% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 17^th 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:			17^th June 2024
Aggregated Information
Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$77.9471		63,000

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
85	78.75	20240617 19:41:55.880821 +0100s	XNYS	01076628174TRLO1
3	78.75	20240617 19:42:24.459465 +0100s	XNYS	01076628303TRLO1
97	78.74	20240617 19:42:26.498350 +0100s	XNYS	01076628314TRLO1
100	78.74	20240617 19:44:07.732540 +0100s	XNYS	01076628793TRLO1
100	78.74	20240617 19:44:51.719813 +0100s	XNYS	01076628946TRLO1
100	78.74	20240617 19:45:20.144266 +0100s	XNYS	01076629067TRLO1
2	78.74	20240617 20:21:07.008765 +0100s	XNYS	01076639661TRLO1
98	78.74	20240617 20:21:09.439571 +0100s	XNYS	01076639683TRLO1
100	78.73	20240617 20:21:17.526897 +0100s	XNYS	01076639790TRLO1
100	78.73	20240617 20:23:02.743247 +0100s	XNYS	01076640597TRLO1
100	78.73	20240617 20:25:57.448067 +0100s	XNYS	01076642066TRLO1
100	78.72	20240617 19:09:52.804077 +0100s	XNYS	01076620320TRLO1
100	78.72	20240617 19:42:33.512979 +0100s	XNYS	01076628373TRLO1
100	78.72	20240617 19:45:43.702200 +0100s	XNYS	01076629137TRLO1
73	78.72	20240617 20:25:58.455134 +0100s	XNYS	01076642073TRLO1
3	78.71	20240617 19:41:32.542172 +0100s	XNYS	01076628084TRLO1
11	78.71	20240617 19:43:20.765039 +0100s	XNYS	01076628656TRLO1
35	78.71	20240617 19:43:28.612007 +0100s	XNYS	01076628685TRLO1
100	78.71	20240617 19:46:48.497036 +0100s	XNYS	01076629414TRLO1
7	78.71	20240617 20:21:49.213774 +0100s	XNYS	01076639951TRLO1
5	78.71	20240617 20:21:59.237835 +0100s	XNYS	01076640014TRLO1
88	78.71	20240617 20:22:01.787429 +0100s	XNYS	01076640069TRLO1
100	78.71	20240617 20:22:14.629723 +0100s	XNYS	01076640147TRLO1
1	78.71	20240617 20:24:02.627364 +0100s	XNYS	01076641262TRLO1
99	78.71	20240617 20:24:25.994882 +0100s	XNYS	01076641449TRLO1
98	78.71	20240617 20:33:46.060760 +0100s	XNYS	01076647188TRLO1
100	78.7	20240617 19:08:55.076851 +0100s	XNYS	01076619945TRLO1
100	78.7	20240617 19:09:19.824326 +0100s	XNYS	01076620104TRLO1
100	78.7	20240617 19:10:33.244033 +0100s	XNYS	01076620434TRLO1
21	78.7	20240617 19:24:24.542434 +0100s	XNYS	01076623567TRLO1
100	78.7	20240617 19:24:43.288544 +0100s	XNYS	01076623642TRLO1
12	78.7	20240617 19:41:07.867082 +0100s	XNYS	01076627942TRLO1
100	78.7	20240617 19:42:40.443242 +0100s	XNYS	01076628461TRLO1
54	78.7	20240617 19:43:15.014594 +0100s	XNYS	01076628645TRLO1
100	78.7	20240617 20:03:04.886636 +0100s	XNYS	01076633530TRLO1
24	78.7	20240617 20:14:17.888381 +0100s	XNYS	01076637057TRLO1
100	78.7	20240617 20:14:26.174203 +0100s	XNYS	01076637098TRLO1
1	78.7	20240617 20:17:22.200754 +0100s	XNYS	01076638179TRLO1
99	78.7	20240617 20:17:24.083395 +0100s	XNYS	01076638195TRLO1
2	78.7	20240617 20:17:26.706704 +0100s	XNYS	01076638253TRLO1
98	78.7	20240617 20:17:28.259736 +0100s	XNYS	01076638262TRLO1
100	78.7	20240617 20:18:03.271688 +0100s	XNYS	01076638488TRLO1
100	78.7	20240617 20:20:02.706558 +0100s	XNYS	01076639214TRLO1
27	78.7	20240617 20:26:03.764407 +0100s	XNYS	01076642168TRLO1
100	78.7	20240617 20:27:00.395390 +0100s	XNYS	01076642605TRLO1
100	78.7	20240617 20:28:04.366280 +0100s	XNYS	01076643162TRLO1
3	78.7	20240617 20:28:19.930606 +0100s	XNYS	01076643278TRLO1
97	78.7	20240617 20:28:37.296232 +0100s	XNYS	01076643400TRLO1
2	78.7	20240617 20:33:45.043298 +0100s	XNYS	01076647180TRLO1
100	78.7	20240617 20:33:47.463369 +0100s	XNYS	01076647202TRLO1
11	78.69	20240617 19:08:16.385572 +0100s	XNYS	01076619678TRLO1
89	78.69	20240617 19:08:17.694025 +0100s	XNYS	01076619683TRLO1
100	78.69	20240617 19:11:22.236685 +0100s	XNYS	01076620655TRLO1
79	78.69	20240617 19:24:14.914849 +0100s	XNYS	01076623528TRLO1
90	78.69	20240617 19:37:56.962485 +0100s	XNYS	01076627074TRLO1
100	78.69	20240617 19:38:04.826359 +0100s	XNYS	01076627102TRLO1
100	78.69	20240617 19:42:36.646477 +0100s	XNYS	01076628434TRLO1
50	78.69	20240617 19:48:18.358980 +0100s	XNYS	01076629747TRLO1
50	78.69	20240617 19:48:18.370994 +0100s	XNYS	01076629748TRLO1
100	78.69	20240617 19:51:37.282701 +0100s	XNYS	01076630536TRLO1
136	78.69	20240617 20:10:37.046817 +0100s	XNYS	01076635550TRLO1
200	78.69	20240617 20:14:55.137134 +0100s	XNYS	01076637264TRLO1
100	78.69	20240617 20:22:16.519332 +0100s	XNYS	01076640180TRLO1
100	78.69	20240617 20:24:46.611464 +0100s	XNYS	01076641569TRLO1
100	78.69	20240617 20:28:54.828549 +0100s	XNYS	01076643517TRLO1
100	78.69	20240617 20:29:42.614012 +0100s	XNYS	01076644010TRLO1
100	78.69	20240617 20:29:50.853287 +0100s	XNYS	01076644073TRLO1
100	78.68	20240617 19:23:38.189263 +0100s	XNYS	01076623450TRLO1
100	78.68	20240617 19:26:58.584000 +0100s	XNYS	01076624372TRLO1
100	78.68	20240617 19:27:02.315723 +0100s	XNYS	01076624393TRLO1
100	78.68	20240617 19:32:16.246031 +0100s	XNYS	01076625819TRLO1
41	78.68	20240617 19:48:45.855259 +0100s	XNYS	01076629849TRLO1
59	78.68	20240617 19:49:18.698148 +0100s	XNYS	01076629990TRLO1
100	78.68	20240617 19:49:21.082950 +0100s	XNYS	01076630002TRLO1
100	78.68	20240617 19:51:26.515620 +0100s	XNYS	01076630500TRLO1
164	78.68	20240617 20:11:25.270455 +0100s	XNYS	01076635811TRLO1
100	78.68	20240617 20:14:56.679237 +0100s	XNYS	01076637274TRLO1
100	78.68	20240617 20:29:54.134285 +0100s	XNYS	01076644123TRLO1
100	78.67	20240617 19:22:35.262843 +0100s	XNYS	01076623279TRLO1
100	78.67	20240617 19:25:07.219837 +0100s	XNYS	01076623754TRLO1
100	78.67	20240617 19:31:55.763444 +0100s	XNYS	01076625731TRLO1
97	78.67	20240617 19:35:33.419140 +0100s	XNYS	01076626569TRLO1
100	78.67	20240617 19:35:52.646582 +0100s	XNYS	01076626648TRLO1
4	78.67	20240617 19:37:53.804176 +0100s	XNYS	01076627059TRLO1
100	78.67	20240617 19:40:10.649749 +0100s	XNYS	01076627665TRLO1
100	78.67	20240617 19:50:33.217866 +0100s	XNYS	01076630289TRLO1
100	78.67	20240617 19:51:47.929820 +0100s	XNYS	01076630556TRLO1
100	78.67	20240617 19:52:28.480328 +0100s	XNYS	01076630696TRLO1
100	78.67	20240617 19:53:26.523848 +0100s	XNYS	01076630997TRLO1
100	78.67	20240617 19:53:48.824379 +0100s	XNYS	01076631122TRLO1
100	78.67	20240617 20:04:06.278822 +0100s	XNYS	01076633775TRLO1
100	78.67	20240617 20:04:44.134287 +0100s	XNYS	01076633917TRLO1
100	78.67	20240617 20:18:58.039209 +0100s	XNYS	01076638829TRLO1
100	78.67	20240617 20:29:55.135023 +0100s	XNYS	01076644133TRLO1
95	78.66	20240617 19:07:55.872924 +0100s	XNYS	01076619532TRLO1
100	78.66	20240617 19:21:15.112908 +0100s	XNYS	01076622989TRLO1
100	78.66	20240617 19:31:05.548235 +0100s	XNYS	01076625444TRLO1
100	78.66	20240617 19:32:19.617019 +0100s	XNYS	01076625849TRLO1
100	78.66	20240617 19:36:06.988590 +0100s	XNYS	01076626713TRLO1
100	78.66	20240617 19:38:38.911613 +0100s	XNYS	01076627253TRLO1
100	78.66	20240617 19:47:21.119005 +0100s	XNYS	01076629576TRLO1
100	78.66	20240617 19:50:54.221293 +0100s	XNYS	01076630408TRLO1
100	78.66	20240617 19:50:57.419575 +0100s	XNYS	01076630415TRLO1
100	78.66	20240617 19:53:28.264369 +0100s	XNYS	01076631027TRLO1
100	78.66	20240617 19:54:58.953576 +0100s	XNYS	01076631420TRLO1
100	78.66	20240617 20:04:50.447427 +0100s	XNYS	01076633938TRLO1
200	78.66	20240617 20:10:30.424606 +0100s	XNYS	01076635519TRLO1
76	78.66	20240617 20:13:46.303556 +0100s	XNYS	01076636889TRLO1
100	78.66	20240617 20:19:01.058947 +0100s	XNYS	01076638865TRLO1
100	78.66	20240617 20:29:56.845211 +0100s	XNYS	01076644149TRLO1
38	78.66	20240617 20:30:17.551566 +0100s	XNYS	01076644461TRLO1
62	78.66	20240617 20:30:20.876739 +0100s	XNYS	01076644498TRLO1
95	78.66	20240617 20:31:58.254918 +0100s	XNYS	01076645888TRLO1
100	78.66	20240617 20:35:03.136663 +0100s	XNYS	01076648019TRLO1
99	78.66	20240617 20:37:16.553840 +0100s	XNYS	01076649556TRLO1
3	78.65	20240617 19:34:38.768525 +0100s	XNYS	01076626416TRLO1
100	78.65	20240617 19:37:02.976905 +0100s	XNYS	01076626898TRLO1
100	78.65	20240617 20:01:09.421039 +0100s	XNYS	01076633030TRLO1
100	78.65	20240617 20:01:22.903337 +0100s	XNYS	01076633116TRLO1
100	78.65	20240617 20:02:22.844043 +0100s	XNYS	01076633397TRLO1
100	78.65	20240617 20:09:03.143147 +0100s	XNYS	01076635110TRLO1
7	78.65	20240617 20:11:41.256417 +0100s	XNYS	01076635871TRLO1
93	78.65	20240617 20:11:51.558819 +0100s	XNYS	01076635907TRLO1
100	78.65	20240617 20:12:14.768183 +0100s	XNYS	01076636068TRLO1
100	78.65	20240617 20:32:07.740559 +0100s	XNYS	01076646071TRLO1
101	78.65	20240617 20:37:11.155897 +0100s	XNYS	01076649533TRLO1
100	78.64	20240617 19:06:43.635712 +0100s	XNYS	01076619178TRLO1
5	78.64	20240617 19:07:19.503953 +0100s	XNYS	01076619377TRLO1
100	78.64	20240617 19:21:35.182402 +0100s	XNYS	01076623090TRLO1
100	78.64	20240617 19:25:59.999368 +0100s	XNYS	01076624034TRLO1
13	78.64	20240617 19:29:43.284566 +0100s	XNYS	01076625028TRLO1
87	78.64	20240617 19:29:50.141120 +0100s	XNYS	01076625054TRLO1
100	78.64	20240617 19:31:06.229243 +0100s	XNYS	01076625465TRLO1
100	78.64	20240617 19:34:15.164267 +0100s	XNYS	01076626306TRLO1
6	78.64	20240617 19:37:49.275136 +0100s	XNYS	01076627041TRLO1
99	78.64	20240617 19:55:03.409269 +0100s	XNYS	01076631435TRLO1
100	78.64	20240617 19:56:33.471958 +0100s	XNYS	01076631835TRLO1
100	78.64	20240617 19:56:47.255862 +0100s	XNYS	01076631884TRLO1
100	78.64	20240617 19:56:51.272504 +0100s	XNYS	01076631895TRLO1
90	78.64	20240617 20:02:02.131086 +0100s	XNYS	01076633305TRLO1
10	78.64	20240617 20:02:18.436332 +0100s	XNYS	01076633380TRLO1
100	78.64	20240617 20:08:06.898619 +0100s	XNYS	01076634850TRLO1
100	78.64	20240617 20:19:03.605047 +0100s	XNYS	01076638879TRLO1
100	78.64	20240617 20:30:32.188824 +0100s	XNYS	01076644613TRLO1
4	78.64	20240617 20:31:17.249210 +0100s	XNYS	01076645224TRLO1
100	78.64	20240617 20:32:16.343983 +0100s	XNYS	01076646202TRLO1
100	78.64	20240617 20:36:07.558139 +0100s	XNYS	01076648770TRLO1
100	78.63	20240617 19:15:35.443740 +0100s	XNYS	01076621884TRLO1
100	78.63	20240617 19:17:01.212915 +0100s	XNYS	01076622143TRLO1
50	78.63	20240617 19:33:07.419820 +0100s	XNYS	01076626031TRLO1
100	78.63	20240617 19:33:22.152765 +0100s	XNYS	01076626099TRLO1
100	78.63	20240617 19:56:05.047643 +0100s	XNYS	01076631711TRLO1
100	78.63	20240617 19:56:11.407175 +0100s	XNYS	01076631735TRLO1
100	78.63	20240617 19:57:08.761734 +0100s	XNYS	01076632004TRLO1
100	78.63	20240617 19:57:46.940210 +0100s	XNYS	01076632139TRLO1
50	78.62	20240617 19:33:00.591601 +0100s	XNYS	01076626013TRLO1
401	78.62	20240617 19:56:01.374222 +0100s	XNYS	01076631678TRLO1
100	78.62	20240617 19:59:35.893554 +0100s	XNYS	01076632630TRLO1
100	78.62	20240617 20:05:48.213056 +0100s	XNYS	01076634173TRLO1
80	78.62	20240617 20:07:35.595296 +0100s	XNYS	01076634688TRLO1
2	78.62	20240617 20:07:40.092955 +0100s	XNYS	01076634705TRLO1
1	78.62	20240617 20:07:41.096206 +0100s	XNYS	01076634713TRLO1
1	78.62	20240617 20:07:44.089701 +0100s	XNYS	01076634731TRLO1
7	78.62	20240617 20:07:45.732169 +0100s	XNYS	01076634760TRLO1
89	78.62	20240617 20:07:57.170479 +0100s	XNYS	01076634818TRLO1
100	78.62	20240617 20:15:50.105777 +0100s	XNYS	01076637616TRLO1
1	78.62	20240617 20:31:10.512385 +0100s	XNYS	01076645036TRLO1
100	78.62	20240617 20:35:13.672881 +0100s	XNYS	01076648250TRLO1
100	78.61	20240617 19:04:49.224770 +0100s	XNYS	01076618787TRLO1
100	78.61	20240617 19:06:07.037747 +0100s	XNYS	01076619044TRLO1
100	78.61	20240617 19:17:01.886306 +0100s	XNYS	01076622145TRLO1
47	78.61	20240617 19:20:06.107923 +0100s	XNYS	01076622764TRLO1
53	78.61	20240617 19:20:07.002558 +0100s	XNYS	01076622766TRLO1
100	78.61	20240617 19:27:40.143966 +0100s	XNYS	01076624553TRLO1
100	78.61	20240617 20:00:05.259530 +0100s	XNYS	01076632759TRLO1
75	78.6	20240617 19:04:07.911354 +0100s	XNYS	01076618559TRLO1
100	78.6	20240617 19:12:15.874563 +0100s	XNYS	01076621113TRLO1
100	78.6	20240617 19:28:20.173672 +0100s	XNYS	01076624689TRLO1
100	78.6	20240617 19:59:09.559681 +0100s	XNYS	01076632475TRLO1
100	78.6	20240617 20:06:00.749001 +0100s	XNYS	01076634284TRLO1
20	78.6	20240617 20:06:59.213542 +0100s	XNYS	01076634568TRLO1
25	78.59	20240617 19:03:25.357665 +0100s	XNYS	01076618349TRLO1
100	78.59	20240617 19:18:18.438968 +0100s	XNYS	01076622397TRLO1
100	78.59	20240617 19:18:50.067065 +0100s	XNYS	01076622542TRLO1
31	78.58	20240617 19:04:53.380794 +0100s	XNYS	01076618803TRLO1
69	78.58	20240617 19:05:22.441733 +0100s	XNYS	01076618906TRLO1
100	78.58	20240617 19:05:25.534053 +0100s	XNYS	01076618916TRLO1
100	78.58	20240617 19:05:40.799016 +0100s	XNYS	01076618970TRLO1
6	78.58	20240617 19:13:07.768105 +0100s	XNYS	01076621218TRLO1
94	78.58	20240617 19:13:14.173541 +0100s	XNYS	01076621236TRLO1
100	78.58	20240617 19:19:40.616774 +0100s	XNYS	01076622702TRLO1
100	78.58	20240617 19:58:00.315211 +0100s	XNYS	01076632184TRLO1
100	78.58	20240617 19:58:10.371342 +0100s	XNYS	01076632221TRLO1
100	78.57	20240617 19:13:27.368749 +0100s	XNYS	01076621295TRLO1
100	78.57	20240617 19:14:31.507028 +0100s	XNYS	01076621510TRLO1
100	78.57	20240617 19:17:30.331966 +0100s	XNYS	01076622218TRLO1
100	78.57	20240617 19:58:29.360706 +0100s	XNYS	01076632283TRLO1
100	78.56	20240617 19:14:47.787759 +0100s	XNYS	01076621644TRLO1
13	78.54	20240617 19:01:48.997085 +0100s	XNYS	01076617878TRLO1
100	78.53	20240617 18:54:04.899879 +0100s	XNYS	01076615956TRLO1
100	78.53	20240617 19:00:38.733276 +0100s	XNYS	01076617487TRLO1
200	78.53	20240617 19:00:54.105037 +0100s	XNYS	01076617542TRLO1
100	78.53	20240617 19:01:50.323734 +0100s	XNYS	01076617879TRLO1
87	78.52	20240617 19:01:27.013136 +0100s	XNYS	01076617747TRLO1
400	78.46	20240617 18:53:15.626087 +0100s	XNYS	01076615751TRLO1
100	78.46	20240617 18:54:51.055669 +0100s	XNYS	01076616270TRLO1
100	78.45	20240617 18:40:03.577561 +0100s	XNYS	01076612947TRLO1
100	78.45	20240617 18:56:32.079886 +0100s	XNYS	01076616684TRLO1
100	78.44	20240617 18:32:55.753356 +0100s	XNYS	01076610980TRLO1
100	78.44	20240617 18:55:30.506469 +0100s	XNYS	01076616427TRLO1
100	78.44	20240617 18:59:28.704835 +0100s	XNYS	01076617122TRLO1
94	78.43	20240617 18:32:55.765765 +0100s	XNYS	01076610981TRLO1
200	78.43	20240617 18:38:59.994863 +0100s	XNYS	01076612670TRLO1
100	78.43	20240617 18:40:17.575625 +0100s	XNYS	01076612985TRLO1
100	78.43	20240617 18:57:04.424217 +0100s	XNYS	01076616757TRLO1
100	78.43	20240617 18:59:19.129120 +0100s	XNYS	01076617083TRLO1
1	78.42	20240617 18:32:54.623432 +0100s	XNYS	01076610972TRLO1
200	78.42	20240617 18:35:42.239420 +0100s	XNYS	01076611864TRLO1
100	78.42	20240617 18:41:11.687422 +0100s	XNYS	01076613117TRLO1
100	78.42	20240617 18:41:37.523517 +0100s	XNYS	01076613202TRLO1
9	78.41	20240617 17:53:26.663043 +0100s	XNYS	01076602219TRLO1
100	78.41	20240617 18:37:34.446607 +0100s	XNYS	01076612288TRLO1
100	78.41	20240617 18:43:04.207223 +0100s	XNYS	01076613467TRLO1
100	78.4	20240617 17:53:33.250360 +0100s	XNYS	01076602250TRLO1
100	78.4	20240617 18:32:57.100777 +0100s	XNYS	01076610987TRLO1
100	78.4	20240617 18:33:07.062926 +0100s	XNYS	01076611046TRLO1
100	78.4	20240617 18:34:55.783591 +0100s	XNYS	01076611543TRLO1
100	78.39	20240617 18:33:14.937605 +0100s	XNYS	01076611079TRLO1
100	78.39	20240617 18:36:33.129162 +0100s	XNYS	01076612127TRLO1
200	78.38	20240617 17:52:51.407278 +0100s	XNYS	01076602133TRLO1
91	78.38	20240617 17:53:02.924959 +0100s	XNYS	01076602159TRLO1
100	78.38	20240617 17:54:26.716671 +0100s	XNYS	01076602396TRLO1
100	78.38	20240617 18:44:36.935082 +0100s	XNYS	01076613759TRLO1
100	78.38	20240617 18:46:20.023214 +0100s	XNYS	01076614084TRLO1
100	78.38	20240617 18:47:30.320180 +0100s	XNYS	01076614311TRLO1
100	78.38	20240617 18:48:05.750250 +0100s	XNYS	01076614500TRLO1
100	78.38	20240617 18:52:11.294432 +0100s	XNYS	01076615424TRLO1
100	78.37	20240617 18:43:30.443414 +0100s	XNYS	01076613530TRLO1
100	78.37	20240617 18:45:17.992750 +0100s	XNYS	01076613883TRLO1
100	78.37	20240617 18:48:10.990528 +0100s	XNYS	01076614511TRLO1
100	78.36	20240617 18:48:28.881249 +0100s	XNYS	01076614571TRLO1
100	78.35	20240617 17:50:36.991772 +0100s	XNYS	01076601618TRLO1
13	78.35	20240617 18:16:25.782153 +0100s	XNYS	01076607292TRLO1
87	78.35	20240617 18:16:27.360573 +0100s	XNYS	01076607298TRLO1
100	78.35	20240617 18:17:14.107777 +0100s	XNYS	01076607511TRLO1
5	78.35	20240617 18:32:17.603252 +0100s	XNYS	01076610764TRLO1
100	78.34	20240617 17:59:20.700021 +0100s	XNYS	01076603366TRLO1
200	78.34	20240617 18:14:00.694518 +0100s	XNYS	01076606800TRLO1
100	78.34	20240617 18:15:10.106236 +0100s	XNYS	01076607020TRLO1
100	78.34	20240617 18:17:25.580535 +0100s	XNYS	01076607565TRLO1
100	78.34	20240617 18:19:36.383009 +0100s	XNYS	01076608141TRLO1
100	78.34	20240617 18:19:54.158586 +0100s	XNYS	01076608167TRLO1
100	78.34	20240617 18:20:02.299251 +0100s	XNYS	01076608192TRLO1
1	78.34	20240617 18:20:30.821861 +0100s	XNYS	01076608237TRLO1
3	78.34	20240617 18:20:34.884505 +0100s	XNYS	01076608255TRLO1
96	78.34	20240617 18:20:38.614370 +0100s	XNYS	01076608261TRLO1
100	78.34	20240617 18:21:24.683354 +0100s	XNYS	01076608370TRLO1
100	78.34	20240617 18:21:46.499289 +0100s	XNYS	01076608446TRLO1
180	78.34	20240617 18:31:21.199143 +0100s	XNYS	01076610586TRLO1
100	78.33	20240617 17:55:08.700116 +0100s	XNYS	01076602562TRLO1
100	78.33	20240617 17:59:28.914736 +0100s	XNYS	01076603402TRLO1
200	78.33	20240617 18:12:35.635229 +0100s	XNYS	01076606526TRLO1
100	78.33	20240617 18:22:30.019351 +0100s	XNYS	01076608631TRLO1
100	78.33	20240617 18:48:51.166616 +0100s	XNYS	01076614659TRLO1
100	78.32	20240617 17:47:31.003506 +0100s	XNYS	01076600936TRLO1
100	78.32	20240617 17:48:02.104175 +0100s	XNYS	01076601056TRLO1
100	78.31	20240617 17:47:05.043029 +0100s	XNYS	01076600843TRLO1
100	78.31	20240617 17:56:03.215753 +0100s	XNYS	01076602731TRLO1
100	78.31	20240617 17:58:11.729809 +0100s	XNYS	01076603134TRLO1
100	78.31	20240617 18:01:02.636454 +0100s	XNYS	01076604213TRLO1
100	78.31	20240617 18:11:35.583653 +0100s	XNYS	01076606337TRLO1
100	78.31	20240617 18:49:47.846855 +0100s	XNYS	01076614787TRLO1
100	78.3	20240617 17:57:21.211451 +0100s	XNYS	01076602952TRLO1
100	78.3	20240617 18:01:29.489321 +0100s	XNYS	01076604307TRLO1
200	78.3	20240617 18:05:07.538284 +0100s	XNYS	01076604969TRLO1
100	78.3	20240617 18:10:16.764779 +0100s	XNYS	01076606104TRLO1
100	78.3	20240617 18:23:09.304633 +0100s	XNYS	01076608800TRLO1
100	78.29	20240617 17:46:41.834323 +0100s	XNYS	01076600743TRLO1
100	78.29	20240617 18:02:14.154468 +0100s	XNYS	01076604470TRLO1
100	78.29	20240617 18:05:08.617886 +0100s	XNYS	01076604970TRLO1
100	78.29	20240617 18:06:56.255493 +0100s	XNYS	01076605436TRLO1
100	78.29	20240617 18:07:56.543062 +0100s	XNYS	01076605688TRLO1
200	78.29	20240617 18:10:09.624534 +0100s	XNYS	01076606041TRLO1
100	78.29	20240617 18:27:41.003251 +0100s	XNYS	01076609821TRLO1
100	78.28	20240617 17:33:05.466080 +0100s	XNYS	01076597464TRLO1
100	78.28	20240617 18:05:26.130609 +0100s	XNYS	01076604997TRLO1
100	78.28	20240617 18:24:12.030559 +0100s	XNYS	01076609132TRLO1
100	78.28	20240617 18:28:01.657251 +0100s	XNYS	01076609875TRLO1
100	78.27	20240617 17:30:04.842890 +0100s	XNYS	01076596973TRLO1
30	78.27	20240617 17:30:05.460391 +0100s	XNYS	01076596977TRLO1
70	78.27	20240617 17:30:06.556190 +0100s	XNYS	01076596980TRLO1
100	78.27	20240617 17:33:08.519335 +0100s	XNYS	01076597499TRLO1
100	78.27	20240617 17:35:15.112477 +0100s	XNYS	01076598108TRLO1
100	78.27	20240617 17:36:21.044663 +0100s	XNYS	01076598275TRLO1
100	78.27	20240617 17:45:21.192041 +0100s	XNYS	01076600413TRLO1
100	78.27	20240617 18:02:15.058829 +0100s	XNYS	01076604493TRLO1
100	78.27	20240617 18:06:03.326481 +0100s	XNYS	01076605204TRLO1
100	78.27	20240617 18:28:08.621774 +0100s	XNYS	01076609904TRLO1
100	78.26	20240617 17:32:11.983720 +0100s	XNYS	01076597258TRLO1
100	78.26	20240617 17:33:27.380667 +0100s	XNYS	01076597683TRLO1
100	78.26	20240617 17:42:56.275594 +0100s	XNYS	01076599742TRLO1
100	78.26	20240617 17:43:58.404354 +0100s	XNYS	01076599999TRLO1
15	78.26	20240617 18:28:53.625071 +0100s	XNYS	01076610057TRLO1
5	78.26	20240617 18:28:53.646498 +0100s	XNYS	01076610058TRLO1
100	78.25	20240617 17:36:50.422932 +0100s	XNYS	01076598331TRLO1
100	78.25	20240617 17:44:15.731649 +0100s	XNYS	01076600087TRLO1
100	78.25	20240617 17:49:52.129107 +0100s	XNYS	01076601447TRLO1
100	78.25	20240617 17:50:05.745314 +0100s	XNYS	01076601532TRLO1
100	78.24	20240617 17:30:28.944714 +0100s	XNYS	01076597065TRLO1
100	78.24	20240617 17:34:52.283518 +0100s	XNYS	01076598023TRLO1
100	78.23	20240617 17:37:30.591729 +0100s	XNYS	01076598607TRLO1
100	78.23	20240617 18:26:15.272984 +0100s	XNYS	01076609599TRLO1
100	78.22	20240617 17:25:04.174033 +0100s	XNYS	01076595751TRLO1
100	78.22	20240617 17:25:09.773644 +0100s	XNYS	01076595763TRLO1
100	78.22	20240617 17:27:01.593270 +0100s	XNYS	01076596312TRLO1
100	78.22	20240617 17:43:03.074939 +0100s	XNYS	01076599765TRLO1
100	78.21	20240617 17:25:01.172570 +0100s	XNYS	01076595748TRLO1
100	78.21	20240617 17:27:20.712309 +0100s	XNYS	01076596389TRLO1
90	78.21	20240617 17:29:16.490289 +0100s	XNYS	01076596765TRLO1
100	78.21	20240617 17:38:53.343971 +0100s	XNYS	01076598884TRLO1
100	78.21	20240617 17:43:03.129291 +0100s	XNYS	01076599766TRLO1
100	78.21	20240617 18:25:09.361645 +0100s	XNYS	01076609273TRLO1
100	78.2	20240617 17:25:20.902754 +0100s	XNYS	01076595785TRLO1
100	78.2	20240617 17:39:16.671294 +0100s	XNYS	01076598965TRLO1
100	78.2	20240617 17:39:30.366478 +0100s	XNYS	01076599038TRLO1
100	78.19	20240617 17:27:42.455429 +0100s	XNYS	01076596471TRLO1
100	78.19	20240617 17:40:31.329127 +0100s	XNYS	01076599194TRLO1
10	78.18	20240617 17:28:10.770269 +0100s	XNYS	01076596555TRLO1
100	78.14	20240617 17:21:21.132454 +0100s	XNYS	01076594728TRLO1
100	78.13	20240617 17:22:03.893750 +0100s	XNYS	01076594886TRLO1
100	78.12	20240617 17:19:41.111480 +0100s	XNYS	01076594236TRLO1
100	78.12	20240617 17:20:13.969370 +0100s	XNYS	01076594385TRLO1
86	78.12	20240617 17:23:58.717256 +0100s	XNYS	01076595397TRLO1
100	78.12	20240617 17:24:02.232950 +0100s	XNYS	01076595415TRLO1
100	78.1	20240617 17:15:01.134181 +0100s	XNYS	01076592392TRLO1
100	78.1	20240617 17:18:38.201995 +0100s	XNYS	01076593804TRLO1
100	78.1	20240617 17:22:56.535501 +0100s	XNYS	01076595082TRLO1
10	78.1	20240617 17:23:12.143458 +0100s	XNYS	01076595140TRLO1
4	78.1	20240617 17:23:20.866796 +0100s	XNYS	01076595176TRLO1
100	78.09	20240617 17:12:57.015678 +0100s	XNYS	01076591677TRLO1
100	78.09	20240617 17:13:19.175956 +0100s	XNYS	01076591809TRLO1
5	78.09	20240617 17:15:21.172244 +0100s	XNYS	01076592522TRLO1
95	78.09	20240617 17:15:30.638889 +0100s	XNYS	01076592556TRLO1
94	78.09	20240617 17:16:23.616935 +0100s	XNYS	01076592905TRLO1
100	78.09	20240617 17:16:41.631267 +0100s	XNYS	01076593031TRLO1
6	78.08	20240617 17:15:47.528089 +0100s	XNYS	01076592645TRLO1
100	78.07	20240617 17:10:09.851803 +0100s	XNYS	01076590763TRLO1
100	78.04	20240617 17:04:02.119376 +0100s	XNYS	01076587595TRLO1
100	78.02	20240617 17:02:57.762428 +0100s	XNYS	01076587201TRLO1
100	78.02	20240617 17:03:19.109430 +0100s	XNYS	01076587372TRLO1
100	78.01	20240617 17:04:11.485823 +0100s	XNYS	01076587656TRLO1
87	78.01	20240617 17:08:56.659811 +0100s	XNYS	01076590276TRLO1
7	78.01	20240617 17:11:06.714965 +0100s	XNYS	01076591069TRLO1
100	78.01	20240617 17:12:00.261481 +0100s	XNYS	01076591402TRLO1
100	78	20240617 17:00:26.120076 +0100s	XNYS	01076586431TRLO1
100	78	20240617 17:01:02.320672 +0100s	XNYS	01076586629TRLO1
100	78	20240617 17:11:12.289417 +0100s	XNYS	01076591082TRLO1
87	77.99	20240617 16:59:52.726716 +0100s	XNYS	01076586309TRLO1
100	77.99	20240617 17:00:24.954486 +0100s	XNYS	01076586429TRLO1
300	77.99	20240617 17:06:52.051967 +0100s	XNYS	01076588799TRLO1
13	77.99	20240617 17:08:50.834078 +0100s	XNYS	01076590248TRLO1
80	77.99	20240617 17:10:19.965143 +0100s	XNYS	01076590837TRLO1
78	77.98	20240617 17:08:41.053033 +0100s	XNYS	01076590109TRLO1
6	77.98	20240617 17:10:21.345557 +0100s	XNYS	01076590844TRLO1
7	77.98	20240617 17:10:38.700741 +0100s	XNYS	01076590930TRLO1
100	77.97	20240617 16:56:19.739455 +0100s	XNYS	01076583257TRLO1
22	77.97	20240617 17:08:25.992273 +0100s	XNYS	01076589888TRLO1
100	77.95	20240617 16:56:56.392358 +0100s	XNYS	01076583648TRLO1
100	77.95	20240617 16:57:33.153112 +0100s	XNYS	01076583837TRLO1
100	77.95	20240617 16:59:04.896753 +0100s	XNYS	01076586187TRLO1
13	77.95	20240617 16:59:25.289468 +0100s	XNYS	01076586239TRLO1
100	77.94	20240617 17:07:39.962959 +0100s	XNYS	01076589471TRLO1
100	77.93	20240617 16:54:45.210746 +0100s	XNYS	01076582847TRLO1
100	77.92	20240617 17:07:02.476362 +0100s	XNYS	01076588981TRLO1
100	77.9	20240617 16:54:30.992471 +0100s	XNYS	01076582800TRLO1
100	77.89	20240617 16:54:45.604662 +0100s	XNYS	01076582848TRLO1
100	77.89	20240617 16:55:26.511405 +0100s	XNYS	01076582973TRLO1
89	77.85	20240617 16:54:27.162957 +0100s	XNYS	01076582787TRLO1
100	77.8	20240617 16:45:48.155226 +0100s	XNYS	01076580603TRLO1
19	77.79	20240617 16:45:17.620488 +0100s	XNYS	01076580543TRLO1
100	77.79	20240617 16:45:51.192014 +0100s	XNYS	01076580606TRLO1
14	77.79	20240617 16:47:17.512570 +0100s	XNYS	01076581120TRLO1
86	77.79	20240617 16:47:32.818646 +0100s	XNYS	01076581196TRLO1
200	77.79	20240617 16:48:11.727240 +0100s	XNYS	01076581395TRLO1
100	77.79	20240617 16:48:57.743901 +0100s	XNYS	01076581532TRLO1
100	77.79	20240617 16:52:23.134070 +0100s	XNYS	01076582300TRLO1
11	77.79	20240617 16:53:20.685307 +0100s	XNYS	01076582569TRLO1
99	77.78	20240617 16:47:10.723980 +0100s	XNYS	01076581071TRLO1
100	77.78	20240617 16:51:02.719694 +0100s	XNYS	01076582069TRLO1
100	77.78	20240617 16:51:20.928782 +0100s	XNYS	01076582138TRLO1
100	77.77	20240617 16:50:18.258846 +0100s	XNYS	01076581904TRLO1
81	77.76	20240617 16:44:50.080204 +0100s	XNYS	01076580394TRLO1
1	77.76	20240617 16:46:35.394492 +0100s	XNYS	01076580847TRLO1
76	77.75	20240617 16:27:46.106999 +0100s	XNYS	01076565413TRLO1
26	77.75	20240617 16:44:28.225968 +0100s	XNYS	01076580349TRLO1
100	77.74	20240617 16:27:54.274012 +0100s	XNYS	01076565455TRLO1
9	77.74	20240617 16:44:20.554416 +0100s	XNYS	01076580333TRLO1
100	77.74	20240617 16:49:15.300112 +0100s	XNYS	01076581588TRLO1
24	77.73	20240617 16:27:37.681029 +0100s	XNYS	01076565336TRLO1
50	77.73	20240617 16:44:05.417693 +0100s	XNYS	01076580242TRLO1
100	77.72	20240617 16:26:25.108941 +0100s	XNYS	01076564615TRLO1
100	77.72	20240617 16:28:26.072468 +0100s	XNYS	01076565851TRLO1
100	77.72	20240617 16:42:56.514758 +0100s	XNYS	01076579956TRLO1
100	77.71	20240617 16:25:14.803128 +0100s	XNYS	01076564039TRLO1
100	77.7	20240617 16:24:06.791522 +0100s	XNYS	01076563358TRLO1
15	77.7	20240617 16:43:20.176225 +0100s	XNYS	01076580048TRLO1
80	77.69	20240617 16:25:44.682568 +0100s	XNYS	01076564263TRLO1
20	77.69	20240617 16:25:45.722462 +0100s	XNYS	01076564273TRLO1
100	77.69	20240617 16:28:57.981594 +0100s	XNYS	01076566114TRLO1
100	77.69	20240617 16:30:35.249032 +0100s	XNYS	01076567237TRLO1
100	77.69	20240617 16:31:53.218481 +0100s	XNYS	01076567773TRLO1
100	77.68	20240617 16:24:31.896979 +0100s	XNYS	01076563641TRLO1
100	77.68	20240617 16:29:35.490608 +0100s	XNYS	01076566613TRLO1
100	77.68	20240617 16:31:23.632590 +0100s	XNYS	01076567555TRLO1
13	77.67	20240617 16:22:52.021087 +0100s	XNYS	01076562633TRLO1
100	77.67	20240617 16:23:11.226199 +0100s	XNYS	01076562877TRLO1
100	77.67	20240617 16:32:22.739985 +0100s	XNYS	01076568748TRLO1
100	77.67	20240617 16:32:48.876755 +0100s	XNYS	01076568925TRLO1
100	77.67	20240617 16:39:02.916195 +0100s	XNYS	01076578681TRLO1
100	77.67	20240617 16:42:35.569369 +0100s	XNYS	01076579744TRLO1
100	77.66	20240617 16:34:10.603053 +0100s	XNYS	01076571564TRLO1
200	77.66	20240617 16:40:10.212453 +0100s	XNYS	01076578909TRLO1
57	77.65	20240617 16:21:41.330323 +0100s	XNYS	01076561958TRLO1
100	77.65	20240617 16:22:10.343333 +0100s	XNYS	01076562265TRLO1
22	77.65	20240617 16:22:42.263030 +0100s	XNYS	01076562581TRLO1
100	77.65	20240617 16:33:09.858562 +0100s	XNYS	01076569415TRLO1
100	77.65	20240617 16:40:20.724701 +0100s	XNYS	01076578990TRLO1
100	77.65	20240617 16:40:59.398613 +0100s	XNYS	01076579138TRLO1
100	77.64	20240617 16:19:42.607638 +0100s	XNYS	01076560707TRLO1
43	77.64	20240617 16:22:03.855153 +0100s	XNYS	01076562182TRLO1
65	77.64	20240617 16:22:51.914949 +0100s	XNYS	01076562632TRLO1
100	77.64	20240617 16:33:35.195259 +0100s	XNYS	01076570016TRLO1
100	77.63	20240617 16:19:18.850820 +0100s	XNYS	01076560455TRLO1
100	77.63	20240617 16:20:06.328526 +0100s	XNYS	01076560972TRLO1
100	77.63	20240617 16:21:00.425039 +0100s	XNYS	01076561432TRLO1
97	77.63	20240617 16:35:28.751066 +0100s	XNYS	01076576382TRLO1
100	77.63	20240617 16:41:05.500575 +0100s	XNYS	01076579164TRLO1
100	77.62	20240617 16:34:45.394752 +0100s	XNYS	01076573790TRLO1
3	77.62	20240617 16:35:38.942724 +0100s	XNYS	01076576672TRLO1
18	77.61	20240617 16:37:20.955458 +0100s	XNYS	01076578074TRLO1
82	77.61	20240617 16:37:23.069573 +0100s	XNYS	01076578081TRLO1
100	77.6	20240617 16:36:02.516863 +0100s	XNYS	01076577248TRLO1
100	77.6	20240617 16:36:38.600579 +0100s	XNYS	01076577959TRLO1
100	77.59	20240617 16:19:06.972373 +0100s	XNYS	01076560358TRLO1
100	77.58	20240617 16:17:17.115988 +0100s	XNYS	01076558957TRLO1
23	77.58	20240617 16:18:22.096341 +0100s	XNYS	01076559917TRLO1
77	77.57	20240617 16:17:47.677315 +0100s	XNYS	01076559331TRLO1
100	77.56	20240617 16:14:40.640387 +0100s	XNYS	01076557687TRLO1
100	77.55	20240617 16:16:25.454481 +0100s	XNYS	01076558559TRLO1
100	77.54	20240617 16:15:47.448203 +0100s	XNYS	01076558331TRLO1
100	77.53	20240617 16:15:11.097253 +0100s	XNYS	01076557995TRLO1
100	77.5	20240617 16:10:26.526278 +0100s	XNYS	01076555430TRLO1
100	77.5	20240617 16:10:28.029810 +0100s	XNYS	01076555437TRLO1
100	77.5	20240617 16:10:36.863322 +0100s	XNYS	01076555505TRLO1
100	77.5	20240617 16:12:22.131061 +0100s	XNYS	01076556543TRLO1
100	77.5	20240617 16:13:37.252626 +0100s	XNYS	01076557188TRLO1
100	77.5	20240617 16:14:08.982987 +0100s	XNYS	01076557464TRLO1
100	77.49	20240617 16:10:47.350686 +0100s	XNYS	01076555616TRLO1
100	77.49	20240617 16:13:02.924483 +0100s	XNYS	01076556873TRLO1
100	77.48	20240617 16:10:21.161578 +0100s	XNYS	01076555361TRLO1
100	77.47	20240617 15:46:26.853257 +0100s	XNYS	01076542773TRLO1
100	77.47	20240617 16:04:05.280234 +0100s	XNYS	01076552129TRLO1
100	77.47	20240617 16:04:48.414501 +0100s	XNYS	01076552537TRLO1
100	77.47	20240617 16:08:12.411002 +0100s	XNYS	01076554279TRLO1
100	77.47	20240617 16:08:19.346504 +0100s	XNYS	01076554352TRLO1
100	77.46	20240617 14:37:23.470115 +0100s	XNYS	01076495545TRLO1
100	77.46	20240617 16:03:08.570977 +0100s	XNYS	01076551688TRLO1
100	77.46	20240617 16:03:35.171800 +0100s	XNYS	01076551865TRLO1
100	77.46	20240617 16:09:00.709565 +0100s	XNYS	01076554656TRLO1
90	77.45	20240617 15:49:40.040543 +0100s	XNYS	01076544381TRLO1
20	77.45	20240617 16:00:54.164619 +0100s	XNYS	01076550458TRLO1
100	77.45	20240617 16:02:36.987956 +0100s	XNYS	01076551413TRLO1
20	77.44	20240617 14:37:12.399204 +0100s	XNYS	01076495325TRLO1
100	77.44	20240617 15:48:31.626914 +0100s	XNYS	01076543839TRLO1
10	77.44	20240617 15:49:45.307388 +0100s	XNYS	01076544426TRLO1
100	77.44	20240617 16:00:20.398298 +0100s	XNYS	01076550149TRLO1
100	77.44	20240617 16:00:27.432839 +0100s	XNYS	01076550220TRLO1
100	77.44	20240617 16:01:31.357303 +0100s	XNYS	01076550750TRLO1
100	77.44	20240617 16:02:02.914397 +0100s	XNYS	01076551050TRLO1
100	77.44	20240617 16:11:38.203358 +0100s	XNYS	01076556178TRLO1
100	77.43	20240617 14:36:49.040007 +0100s	XNYS	01076494908TRLO1
100	77.43	20240617 16:07:00.237846 +0100s	XNYS	01076553796TRLO1
100	77.42	20240617 15:45:28.754533 +0100s	XNYS	01076542419TRLO1
100	77.42	20240617 15:45:40.508590 +0100s	XNYS	01076542491TRLO1
100	77.42	20240617 15:47:41.120973 +0100s	XNYS	01076543414TRLO1
100	77.42	20240617 15:47:51.509362 +0100s	XNYS	01076543484TRLO1
80	77.42	20240617 16:00:43.795820 +0100s	XNYS	01076550345TRLO1
100	77.41	20240617 14:30:05.630754 +0100s	XNYS	01076487331TRLO1
100	77.41	20240617 14:34:52.826989 +0100s	XNYS	01076493094TRLO1
100	77.41	20240617 14:36:28.715369 +0100s	XNYS	01076494457TRLO1
100	77.41	20240617 14:36:31.581983 +0100s	XNYS	01076494525TRLO1
100	77.41	20240617 14:42:51.553611 +0100s	XNYS	01076499695TRLO1
100	77.41	20240617 14:45:15.657098 +0100s	XNYS	01076501740TRLO1
100	77.41	20240617 15:49:05.662295 +0100s	XNYS	01076544039TRLO1
100	77.41	20240617 16:06:19.965664 +0100s	XNYS	01076553430TRLO1
80	77.4	20240617 14:37:04.089260 +0100s	XNYS	01076495224TRLO1
100	77.4	20240617 14:37:39.275763 +0100s	XNYS	01076495703TRLO1
100	77.4	20240617 14:58:10.786128 +0100s	XNYS	01076512754TRLO1
100	77.4	20240617 14:58:23.061961 +0100s	XNYS	01076512953TRLO1
100	77.4	20240617 15:43:00.668524 +0100s	XNYS	01076541131TRLO1
100	77.4	20240617 15:46:48.858910 +0100s	XNYS	01076542903TRLO1
100	77.39	20240617 15:43:26.980295 +0100s	XNYS	01076541338TRLO1
88	77.39	20240617 15:58:20.035602 +0100s	XNYS	01076549056TRLO1
100	77.38	20240617 14:36:20.626899 +0100s	XNYS	01076494194TRLO1
100	77.38	20240617 14:42:22.816796 +0100s	XNYS	01076499351TRLO1
100	77.38	20240617 14:45:24.083391 +0100s	XNYS	01076501859TRLO1
100	77.38	20240617 14:46:32.801201 +0100s	XNYS	01076502832TRLO1
100	77.38	20240617 15:50:04.262031 +0100s	XNYS	01076544572TRLO1
100	77.38	20240617 15:50:52.807073 +0100s	XNYS	01076545025TRLO1
100	77.38	20240617 15:54:04.152144 +0100s	XNYS	01076546683TRLO1
68	77.38	20240617 15:54:05.213489 +0100s	XNYS	01076546689TRLO1
100	77.38	20240617 15:59:00.382699 +0100s	XNYS	01076549368TRLO1
100	77.38	20240617 15:59:22.916585 +0100s	XNYS	01076549591TRLO1
100	77.37	20240617 14:50:46.339211 +0100s	XNYS	01076506663TRLO1
32	77.37	20240617 15:54:11.394983 +0100s	XNYS	01076546722TRLO1
12	77.37	20240617 15:58:11.973025 +0100s	XNYS	01076549005TRLO1
100	77.37	20240617 15:59:22.977897 +0100s	XNYS	01076549592TRLO1
100	77.36	20240617 14:37:59.116882 +0100s	XNYS	01076495911TRLO1
100	77.36	20240617 14:41:57.033460 +0100s	XNYS	01076499063TRLO1
100	77.36	20240617 14:46:20.860513 +0100s	XNYS	01076502655TRLO1
100	77.36	20240617 15:44:25.409640 +0100s	XNYS	01076541873TRLO1
100	77.36	20240617 15:51:45.528777 +0100s	XNYS	01076545534TRLO1
100	77.36	20240617 15:53:10.666703 +0100s	XNYS	01076546148TRLO1
100	77.36	20240617 15:56:54.676878 +0100s	XNYS	01076548391TRLO1
100	77.35	20240617 14:58:50.880778 +0100s	XNYS	01076513238TRLO1
100	77.35	20240617 15:51:46.683636 +0100s	XNYS	01076545546TRLO1
100	77.35	20240617 15:54:20.702098 +0100s	XNYS	01076546803TRLO1
100	77.35	20240617 15:56:55.175165 +0100s	XNYS	01076548395TRLO1
100	77.34	20240617 14:35:50.921848 +0100s	XNYS	01076493867TRLO1
100	77.34	20240617 14:45:08.757425 +0100s	XNYS	01076501647TRLO1
100	77.34	20240617 14:47:03.391640 +0100s	XNYS	01076503305TRLO1
100	77.34	20240617 15:43:54.765244 +0100s	XNYS	01076541567TRLO1
100	77.34	20240617 15:56:05.969352 +0100s	XNYS	01076548035TRLO1
100	77.33	20240617 14:52:46.347842 +0100s	XNYS	01076508796TRLO1
100	77.33	20240617 15:55:09.043436 +0100s	XNYS	01076547305TRLO1
100	77.32	20240617 14:41:45.235540 +0100s	XNYS	01076498909TRLO1
100	77.32	20240617 14:45:47.233255 +0100s	XNYS	01076502251TRLO1
100	77.32	20240617 14:52:02.719701 +0100s	XNYS	01076508245TRLO1
100	77.32	20240617 15:09:11.183251 +0100s	XNYS	01076520637TRLO1
100	77.32	20240617 15:33:34.608330 +0100s	XNYS	01076535166TRLO1
100	77.32	20240617 15:55:20.173466 +0100s	XNYS	01076547667TRLO1
100	77.31	20240617 14:34:02.289037 +0100s	XNYS	01076492334TRLO1
100	77.31	20240617 14:34:07.661264 +0100s	XNYS	01076492386TRLO1
100	77.31	20240617 14:35:57.470124 +0100s	XNYS	01076493919TRLO1
100	77.31	20240617 14:41:10.028175 +0100s	XNYS	01076498398TRLO1
100	77.31	20240617 14:51:04.317329 +0100s	XNYS	01076506858TRLO1
100	77.31	20240617 15:09:11.723198 +0100s	XNYS	01076520643TRLO1
100	77.3	20240617 14:34:21.275088 +0100s	XNYS	01076492593TRLO1
100	77.3	20240617 14:38:07.331198 +0100s	XNYS	01076495981TRLO1
100	77.3	20240617 14:43:13.267132 +0100s	XNYS	01076499987TRLO1
100	77.3	20240617 14:44:31.768040 +0100s	XNYS	01076501270TRLO1
100	77.3	20240617 14:51:33.109664 +0100s	XNYS	01076507299TRLO1
100	77.3	20240617 14:53:04.780364 +0100s	XNYS	01076509058TRLO1
100	77.3	20240617 15:08:47.177249 +0100s	XNYS	01076520214TRLO1
100	77.3	20240617 15:08:48.302697 +0100s	XNYS	01076520223TRLO1
85	77.3	20240617 15:16:59.722020 +0100s	XNYS	01076524873TRLO1
100	77.3	20240617 15:19:59.246792 +0100s	XNYS	01076526441TRLO1
100	77.3	20240617 15:33:56.009084 +0100s	XNYS	01076535283TRLO1
100	77.3	20240617 15:42:58.366720 +0100s	XNYS	01076541124TRLO1
100	77.29	20240617 15:17:12.117840 +0100s	XNYS	01076524959TRLO1
100	77.29	20240617 15:18:26.563441 +0100s	XNYS	01076525620TRLO1
100	77.28	20240617 14:30:21.597780 +0100s	XNYS	01076488467TRLO1
100	77.28	20240617 14:34:31.111345 +0100s	XNYS	01076492796TRLO1
100	77.28	20240617 14:35:13.081596 +0100s	XNYS	01076493360TRLO1
100	77.28	20240617 15:10:14.123456 +0100s	XNYS	01076521291TRLO1
15	77.28	20240617 15:16:59.388855 +0100s	XNYS	01076524871TRLO1
100	77.28	20240617 15:17:28.205111 +0100s	XNYS	01076525123TRLO1
100	77.28	20240617 15:33:15.489377 +0100s	XNYS	01076534948TRLO1
100	77.27	20240617 14:33:57.165678 +0100s	XNYS	01076492279TRLO1
88	77.27	20240617 14:57:35.118919 +0100s	XNYS	01076512289TRLO1
100	77.27	20240617 14:59:17.805648 +0100s	XNYS	01076513557TRLO1
100	77.27	20240617 15:17:54.916633 +0100s	XNYS	01076525375TRLO1
100	77.27	20240617 15:19:21.665656 +0100s	XNYS	01076526129TRLO1
100	77.27	20240617 15:19:24.309316 +0100s	XNYS	01076526139TRLO1
100	77.27	20240617 15:42:12.109497 +0100s	XNYS	01076540727TRLO1
10	77.26	20240617 14:57:28.622874 +0100s	XNYS	01076512127TRLO1
2	77.26	20240617 14:57:33.011412 +0100s	XNYS	01076512212TRLO1
100	77.26	20240617 15:08:15.511951 +0100s	XNYS	01076519846TRLO1
100	77.26	20240617 15:10:00.132928 +0100s	XNYS	01076521103TRLO1
100	77.26	20240617 15:10:43.723139 +0100s	XNYS	01076521591TRLO1
100	77.26	20240617 15:12:19.827065 +0100s	XNYS	01076522504TRLO1
100	77.26	20240617 15:32:41.485931 +0100s	XNYS	01076534435TRLO1
64	77.26	20240617 15:34:47.423809 +0100s	XNYS	01076536028TRLO1
100	77.26	20240617 15:35:58.318112 +0100s	XNYS	01076536717TRLO1
100	77.25	20240617 14:40:19.429085 +0100s	XNYS	01076497690TRLO1
100	77.25	20240617 14:48:16.045973 +0100s	XNYS	01076504675TRLO1
100	77.25	20240617 14:54:07.741649 +0100s	XNYS	01076509938TRLO1
100	77.25	20240617 15:31:59.479709 +0100s	XNYS	01076534037TRLO1
100	77.25	20240617 15:35:00.301016 +0100s	XNYS	01076536133TRLO1
100	77.25	20240617 15:36:06.913697 +0100s	XNYS	01076536859TRLO1
100	77.25	20240617 15:40:09.559083 +0100s	XNYS	01076539269TRLO1
100	77.24	20240617 14:40:55.478775 +0100s	XNYS	01076498095TRLO1
100	77.24	20240617 14:43:46.271974 +0100s	XNYS	01076500447TRLO1
100	77.24	20240617 14:57:07.381943 +0100s	XNYS	01076511875TRLO1
100	77.24	20240617 15:06:09.225782 +0100s	XNYS	01076518515TRLO1
100	77.24	20240617 15:12:11.371464 +0100s	XNYS	01076522335TRLO1
10	77.24	20240617 15:16:34.037429 +0100s	XNYS	01076524699TRLO1
100	77.24	20240617 15:16:35.513375 +0100s	XNYS	01076524713TRLO1
36	77.24	20240617 15:34:39.092231 +0100s	XNYS	01076535949TRLO1
100	77.24	20240617 15:36:55.453917 +0100s	XNYS	01076537409TRLO1
100	77.24	20240617 15:38:28.490817 +0100s	XNYS	01076538297TRLO1
100	77.24	20240617 15:40:19.120816 +0100s	XNYS	01076539447TRLO1
100	77.23	20240617 14:30:34.699070 +0100s	XNYS	01076488963TRLO1
100	77.23	20240617 14:35:26.931381 +0100s	XNYS	01076493521TRLO1
100	77.23	20240617 14:39:54.654095 +0100s	XNYS	01076497334TRLO1
100	77.23	20240617 14:47:54.386564 +0100s	XNYS	01076504384TRLO1
100	77.23	20240617 14:50:21.442526 +0100s	XNYS	01076506340TRLO1
100	77.23	20240617 14:53:42.947886 +0100s	XNYS	01076509759TRLO1
100	77.23	20240617 14:56:47.457420 +0100s	XNYS	01076511664TRLO1
100	77.23	20240617 15:05:58.149514 +0100s	XNYS	01076518268TRLO1
85	77.23	20240617 15:06:49.888387 +0100s	XNYS	01076518902TRLO1
100	77.23	20240617 15:06:56.637325 +0100s	XNYS	01076518980TRLO1
100	77.23	20240617 15:10:59.233747 +0100s	XNYS	01076521751TRLO1
100	77.23	20240617 15:11:29.404876 +0100s	XNYS	01076522019TRLO1
100	77.23	20240617 15:38:42.788129 +0100s	XNYS	01076538418TRLO1
100	77.23	20240617 15:39:14.683802 +0100s	XNYS	01076538727TRLO1
100	77.23	20240617 15:40:21.253342 +0100s	XNYS	01076539469TRLO1
100	77.23	20240617 15:40:39.762272 +0100s	XNYS	01076539756TRLO1
100	77.22	20240617 14:49:53.792551 +0100s	XNYS	01076505883TRLO1
15	77.22	20240617 15:06:35.827459 +0100s	XNYS	01076518784TRLO1
100	77.22	20240617 15:20:25.442835 +0100s	XNYS	01076526712TRLO1
100	77.22	20240617 15:26:50.487773 +0100s	XNYS	01076530841TRLO1
100	77.22	20240617 15:27:29.897133 +0100s	XNYS	01076531209TRLO1
100	77.22	20240617 15:28:33.903565 +0100s	XNYS	01076531981TRLO1
100	77.22	20240617 15:28:47.107961 +0100s	XNYS	01076532147TRLO1
100	77.22	20240617 15:31:33.182050 +0100s	XNYS	01076533735TRLO1
100	77.21	20240617 14:53:13.318963 +0100s	XNYS	01076509297TRLO1
100	77.21	20240617 14:56:19.372393 +0100s	XNYS	01076511334TRLO1
90	77.21	20240617 15:16:15.719074 +0100s	XNYS	01076524546TRLO1
100	77.21	20240617 15:30:10.903412 +0100s	XNYS	01076533034TRLO1
100	77.21	20240617 15:41:55.632959 +0100s	XNYS	01076540552TRLO1
100	77.2	20240617 14:33:49.281317 +0100s	XNYS	01076492199TRLO1
100	77.2	20240617 14:39:30.598964 +0100s	XNYS	01076496962TRLO1
100	77.2	20240617 14:47:38.508133 +0100s	XNYS	01076504026TRLO1
100	77.2	20240617 14:48:35.250341 +0100s	XNYS	01076504903TRLO1
100	77.2	20240617 15:29:16.623397 +0100s	XNYS	01076532417TRLO1
100	77.2	20240617 15:37:18.033717 +0100s	XNYS	01076537643TRLO1
100	77.19	20240617 14:54:32.423646 +0100s	XNYS	01076510241TRLO1
100	77.19	20240617 14:55:06.397869 +0100s	XNYS	01076510675TRLO1
100	77.19	20240617 15:14:59.056528 +0100s	XNYS	01076523869TRLO1
100	77.19	20240617 15:15:00.348944 +0100s	XNYS	01076523888TRLO1
100	77.18	20240617 14:49:06.365072 +0100s	XNYS	01076505322TRLO1
100	77.18	20240617 14:59:49.323020 +0100s	XNYS	01076513868TRLO1
100	77.18	20240617 15:26:00.193676 +0100s	XNYS	01076530288TRLO1
100	77.18	20240617 15:26:30.701418 +0100s	XNYS	01076530599TRLO1
100	77.18	20240617 15:29:58.113320 +0100s	XNYS	01076532901TRLO1
100	77.17	20240617 14:31:33.868770 +0100s	XNYS	01076489983TRLO1
100	77.17	20240617 14:31:49.131997 +0100s	XNYS	01076490249TRLO1
100	77.17	20240617 14:38:21.158855 +0100s	XNYS	01076496146TRLO1
30	77.17	20240617 14:49:35.109759 +0100s	XNYS	01076505616TRLO1
70	77.17	20240617 14:49:41.161484 +0100s	XNYS	01076505693TRLO1
100	77.17	20240617 14:55:53.652978 +0100s	XNYS	01076511113TRLO1
100	77.17	20240617 15:24:03.834203 +0100s	XNYS	01076528935TRLO1
100	77.17	20240617 15:25:31.121850 +0100s	XNYS	01076529911TRLO1
100	77.17	20240617 15:25:33.248874 +0100s	XNYS	01076529947TRLO1
100	77.16	20240617 15:00:47.264193 +0100s	XNYS	01076514806TRLO1
14	77.16	20240617 15:12:54.011297 +0100s	XNYS	01076522832TRLO1
86	77.16	20240617 15:13:11.883990 +0100s	XNYS	01076523038TRLO1
100	77.16	20240617 15:14:00.841063 +0100s	XNYS	01076523373TRLO1
100	77.16	20240617 15:14:28.134485 +0100s	XNYS	01076523656TRLO1
100	77.16	20240617 15:15:10.055475 +0100s	XNYS	01076523957TRLO1
100	77.16	20240617 15:20:50.585514 +0100s	XNYS	01076526944TRLO1
100	77.16	20240617 15:23:42.292438 +0100s	XNYS	01076528715TRLO1
100	77.16	20240617 15:24:31.745809 +0100s	XNYS	01076529214TRLO1
100	77.14	20240617 14:32:13.456283 +0100s	XNYS	01076490694TRLO1
100	77.14	20240617 14:38:56.934126 +0100s	XNYS	01076496528TRLO1
100	77.14	20240617 14:39:30.829066 +0100s	XNYS	01076496973TRLO1
100	77.14	20240617 14:55:19.809995 +0100s	XNYS	01076510799TRLO1
100	77.14	20240617 15:05:01.730895 +0100s	XNYS	01076517591TRLO1
100	77.14	20240617 15:05:02.433767 +0100s	XNYS	01076517598TRLO1
100	77.14	20240617 15:05:13.775024 +0100s	XNYS	01076517774TRLO1
100	77.14	20240617 15:21:28.875979 +0100s	XNYS	01076527379TRLO1
100	77.14	20240617 15:30:36.827906 +0100s	XNYS	01076533324TRLO1
100	77.13	20240617 14:30:52.019371 +0100s	XNYS	01076489278TRLO1
100	77.13	20240617 14:32:02.503163 +0100s	XNYS	01076490413TRLO1
100	77.13	20240617 14:38:42.712839 +0100s	XNYS	01076496377TRLO1
100	77.13	20240617 15:30:58.364295 +0100s	XNYS	01076533478TRLO1
24	77.12	20240617 15:00:07.335321 +0100s	XNYS	01076514286TRLO1
76	77.12	20240617 15:00:08.591733 +0100s	XNYS	01076514324TRLO1
100	77.12	20240617 15:05:00.400763 +0100s	XNYS	01076517579TRLO1
50	77.12	20240617 15:23:38.914720 +0100s	XNYS	01076528686TRLO1
100	77.11	20240617 14:31:16.851328 +0100s	XNYS	01076489616TRLO1
100	77.11	20240617 15:02:39.720431 +0100s	XNYS	01076515973TRLO1
100	77.1	20240617 14:32:50.020585 +0100s	XNYS	01076491289TRLO1
50	77.1	20240617 15:23:23.588157 +0100s	XNYS	01076528515TRLO1
100	77.09	20240617 15:03:27.185812 +0100s	XNYS	01076516468TRLO1
100	77.09	20240617 15:03:42.445948 +0100s	XNYS	01076516600TRLO1
100	77.08	20240617 14:33:30.377201 +0100s	XNYS	01076491936TRLO1
100	77.08	20240617 15:00:58.276780 +0100s	XNYS	01076514932TRLO1
100	77.08	20240617 15:22:16.567396 +0100s	XNYS	01076527970TRLO1
100	77.07	20240617 14:31:02.266022 +0100s	XNYS	01076489404TRLO1
100	77.07	20240617 15:01:51.823528 +0100s	XNYS	01076515540TRLO1
100	77.07	20240617 15:03:52.288916 +0100s	XNYS	01076516784TRLO1
100	77.05	20240617 15:01:19.947400 +0100s	XNYS	01076515238TRLO1
100	77.05	20240617 15:02:06.510766 +0100s	XNYS	01076515681TRLO1
100	77.05	20240617 15:22:40.978420 +0100s	XNYS	01076528147TRLO1
100	77	20240617 14:33:05.498555 +0100s	XNYS	01076491524TRLO1
100	76.99	20240617 14:33:08.306036 +0100s	XNYS	01076491551TRLO1

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

POSQKFBQOBKKOAD

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