CRH PLC Transaction in Own Shares

RNS Number : 5284Z

CRH PLC

07 August 2024

7^th August 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 6^th August 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker HSBC Securities (USA) Inc.. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
64,000	$77.2171	$78.97	$74.49	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 682,353,500 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.686% 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 6^th August 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(2).

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:			6^th August 2024
Aggregated Information



Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$77.2171		64,000

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
63	$78.97	20240806 20:26:31.749812 +0100s	XNYS	01090971749TRLO1
37	78.97	20240806 20:26:37.118841 +0100s	XNYS	01090971813TRLO1
100	78.94	20240806 20:27:31.573191 +0100s	XNYS	01090972488TRLO1
100	78.93	20240806 20:25:23.347674 +0100s	XNYS	01090970882TRLO1
100	78.92	20240806 20:24:43.491257 +0100s	XNYS	01090970303TRLO1
100	78.88	20240806 19:53:49.309612 +0100s	XNYS	01090953401TRLO1
100	78.88	20240806 20:23:29.404381 +0100s	XNYS	01090969501TRLO1
100	78.87	20240806 19:49:06.995091 +0100s	XNYS	01090951428TRLO1
100	78.87	20240806 19:54:31.723793 +0100s	XNYS	01090953696TRLO1
100	78.87	20240806 20:24:01.518457 +0100s	XNYS	01090969913TRLO1
100	78.86	20240806 19:49:43.437268 +0100s	XNYS	01090951714TRLO1
100	78.86	20240806 19:50:58.382316 +0100s	XNYS	01090952265TRLO1
100	78.86	20240806 19:51:25.440694 +0100s	XNYS	01090952439TRLO1
100	78.86	20240806 20:22:47.632310 +0100s	XNYS	01090969023TRLO1
100	78.85	20240806 19:52:15.353703 +0100s	XNYS	01090952812TRLO1
2	78.85	20240806 19:52:53.753827 +0100s	XNYS	01090953010TRLO1
98	78.85	20240806 19:53:03.976059 +0100s	XNYS	01090953126TRLO1
100	78.85	20240806 19:57:42.919650 +0100s	XNYS	01090955005TRLO1
100	78.83	20240806 19:44:11.992307 +0100s	XNYS	01090949481TRLO1
100	78.83	20240806 19:48:03.521615 +0100s	XNYS	01090951015TRLO1
100	78.83	20240806 19:55:20.615262 +0100s	XNYS	01090953944TRLO1
100	78.82	20240806 20:22:23.813094 +0100s	XNYS	01090968669TRLO1
100	78.81	20240806 19:46:04.052646 +0100s	XNYS	01090950239TRLO1
100	78.81	20240806 19:46:31.986296 +0100s	XNYS	01090950414TRLO1
100	78.81	20240806 19:47:19.733265 +0100s	XNYS	01090950758TRLO1
100	78.81	20240806 20:31:38.090387 +0100s	XNYS	01090976308TRLO1
100	78.8	20240806 19:56:58.149561 +0100s	XNYS	01090954622TRLO1
100	78.8	20240806 20:30:42.086763 +0100s	XNYS	01090975375TRLO1
99	78.79	20240806 19:43:13.157162 +0100s	XNYS	01090949026TRLO1
100	78.79	20240806 19:44:48.533204 +0100s	XNYS	01090949789TRLO1
13	78.79	20240806 20:21:33.151012 +0100s	XNYS	01090968006TRLO1
87	78.79	20240806 20:21:36.040038 +0100s	XNYS	01090968051TRLO1
100	78.79	20240806 20:29:47.251375 +0100s	XNYS	01090974454TRLO1
100	78.78	20240806 19:56:06.969853 +0100s	XNYS	01090954269TRLO1
1	78.77	20240806 19:43:03.378540 +0100s	XNYS	01090948960TRLO1
100	78.77	20240806 20:28:33.012407 +0100s	XNYS	01090973405TRLO1
100	78.76	20240806 19:42:15.157598 +0100s	XNYS	01090948714TRLO1
100	78.76	20240806 19:59:07.215919 +0100s	XNYS	01090955675TRLO1
100	78.75	20240806 19:58:22.804164 +0100s	XNYS	01090955302TRLO1
100	78.75	20240806 20:32:33.118949 +0100s	XNYS	01090977043TRLO1
76	78.74	20240806 20:20:58.395490 +0100s	XNYS	01090967545TRLO1
100	78.72	20240806 20:14:34.864934 +0100s	XNYS	01090963634TRLO1
100	78.71	20240806 19:37:56.497532 +0100s	XNYS	01090946996TRLO1
100	78.71	20240806 19:39:53.496123 +0100s	XNYS	01090947513TRLO1
100	78.71	20240806 20:15:00.341187 +0100s	XNYS	01090963833TRLO1
100	78.7	20240806 19:37:01.520033 +0100s	XNYS	01090946734TRLO1
100	78.7	20240806 19:39:18.795417 +0100s	XNYS	01090947409TRLO1
100	78.7	20240806 19:40:34.939920 +0100s	XNYS	01090947747TRLO1
100	78.7	20240806 19:41:33.829395 +0100s	XNYS	01090948199TRLO1
100	78.7	20240806 20:02:14.245026 +0100s	XNYS	01090957139TRLO1
24	78.7	20240806 20:20:55.565108 +0100s	XNYS	01090967483TRLO1
100	78.69	20240806 20:01:31.795642 +0100s	XNYS	01090956897TRLO1
100	78.68	20240806 20:03:35.129728 +0100s	XNYS	01090957844TRLO1
74	78.68	20240806 20:12:40.463360 +0100s	XNYS	01090962696TRLO1
100	78.68	20240806 20:13:01.301978 +0100s	XNYS	01090962851TRLO1
100	78.68	20240806 20:20:19.576638 +0100s	XNYS	01090966973TRLO1
500	78.68	20240806 20:32:45.185277 +0100s	XNYS	01090977352TRLO1
100	78.67	20240806 19:36:24.522098 +0100s	XNYS	01090946542TRLO1
100	78.67	20240806 20:02:48.684995 +0100s	XNYS	01090957471TRLO1
16	78.67	20240806 20:12:37.896655 +0100s	XNYS	01090962683TRLO1
100	78.66	20240806 19:59:56.120681 +0100s	XNYS	01090956076TRLO1
100	78.66	20240806 20:15:44.534608 +0100s	XNYS	01090964267TRLO1
100	78.65	20240806 19:34:25.348952 +0100s	XNYS	01090945919TRLO1
100	78.65	20240806 20:04:23.308861 +0100s	XNYS	01090958289TRLO1
100	78.65	20240806 20:05:01.651800 +0100s	XNYS	01090958639TRLO1
100	78.65	20240806 20:19:33.708288 +0100s	XNYS	01090966586TRLO1
100	78.64	20240806 20:13:41.344524 +0100s	XNYS	01090963213TRLO1
100	78.63	20240806 19:33:28.754226 +0100s	XNYS	01090945578TRLO1
100	78.63	20240806 20:00:43.138983 +0100s	XNYS	01090956553TRLO1
100	78.63	20240806 20:16:26.911595 +0100s	XNYS	01090964648TRLO1
100	78.63	20240806 20:17:42.720000 +0100s	XNYS	01090965554TRLO1
100	78.62	20240806 19:33:37.992645 +0100s	XNYS	01090945612TRLO1
100	78.62	20240806 20:18:58.499515 +0100s	XNYS	01090966276TRLO1
10	78.61	20240806 20:12:27.488618 +0100s	XNYS	01090962560TRLO1
100	78.61	20240806 20:18:19.049396 +0100s	XNYS	01090965917TRLO1
100	78.6	20240806 19:35:11.069367 +0100s	XNYS	01090946079TRLO1
100	78.6	20240806 20:10:16.055460 +0100s	XNYS	01090961497TRLO1
100	78.58	20240806 20:05:53.214119 +0100s	XNYS	01090959070TRLO1
100	78.58	20240806 20:06:51.158653 +0100s	XNYS	01090959525TRLO1
100	78.57	20240806 19:31:55.028516 +0100s	XNYS	01090945011TRLO1
100	78.56	20240806 19:29:30.562469 +0100s	XNYS	01090944095TRLO1
100	78.56	20240806 20:10:54.145486 +0100s	XNYS	01090961755TRLO1
100	78.56	20240806 20:11:44.651776 +0100s	XNYS	01090962150TRLO1
100	78.55	20240806 20:09:32.514847 +0100s	XNYS	01090961011TRLO1
100	78.54	20240806 19:23:58.243873 +0100s	XNYS	01090942383TRLO1
100	78.54	20240806 20:17:05.585287 +0100s	XNYS	01090965130TRLO1
100	78.53	20240806 19:23:20.466410 +0100s	XNYS	01090942264TRLO1
100	78.53	20240806 19:24:07.931078 +0100s	XNYS	01090942417TRLO1
100	78.53	20240806 19:25:15.735699 +0100s	XNYS	01090942717TRLO1
100	78.52	20240806 19:22:51.966946 +0100s	XNYS	01090941790TRLO1
62	78.52	20240806 19:22:52.862486 +0100s	XNYS	01090941928TRLO1
38	78.52	20240806 19:22:57.970918 +0100s	XNYS	01090942131TRLO1
100	78.52	20240806 19:23:10.518761 +0100s	XNYS	01090942204TRLO1
100	78.52	20240806 19:23:14.557211 +0100s	XNYS	01090942220TRLO1
100	78.52	20240806 19:24:28.780761 +0100s	XNYS	01090942497TRLO1
100	78.52	20240806 19:28:47.881202 +0100s	XNYS	01090943815TRLO1
100	78.51	20240806 20:08:44.050138 +0100s	XNYS	01090960478TRLO1
100	78.5	20240806 19:22:19.995512 +0100s	XNYS	01090940745TRLO1
100	78.5	20240806 19:26:51.744586 +0100s	XNYS	01090943252TRLO1
100	78.5	20240806 19:30:15.634561 +0100s	XNYS	01090944351TRLO1
100	78.49	20240806 19:26:10.433255 +0100s	XNYS	01090942945TRLO1
100	78.48	20240806 19:21:36.573607 +0100s	XNYS	01090940490TRLO1
100	78.48	20240806 19:27:49.741651 +0100s	XNYS	01090943511TRLO1
100	78.48	20240806 20:07:16.775117 +0100s	XNYS	01090959797TRLO1
100	78.47	20240806 19:21:33.911050 +0100s	XNYS	01090940445TRLO1
100	78.47	20240806 19:21:55.359563 +0100s	XNYS	01090940609TRLO1
100	78.47	20240806 20:08:06.039982 +0100s	XNYS	01090960153TRLO1
100	78.46	20240806 19:21:10.409780 +0100s	XNYS	01090940323TRLO1
100	78.46	20240806 19:31:07.797543 +0100s	XNYS	01090944621TRLO1
100	78.44	20240806 19:18:49.980955 +0100s	XNYS	01090939731TRLO1
100	78.44	20240806 19:19:02.442295 +0100s	XNYS	01090939785TRLO1
100	78.44	20240806 19:19:14.603264 +0100s	XNYS	01090939849TRLO1
83	78.43	20240806 19:19:47.907647 +0100s	XNYS	01090939961TRLO1
56	78.42	20240806 19:18:08.197310 +0100s	XNYS	01090939570TRLO1
100	78.42	20240806 19:19:22.757496 +0100s	XNYS	01090939885TRLO1
100	78.42	20240806 19:19:51.030772 +0100s	XNYS	01090939984TRLO1
100	78.41	20240806 19:19:04.621322 +0100s	XNYS	01090939799TRLO1
17	78.4	20240806 19:19:23.920598 +0100s	XNYS	01090939889TRLO1
78	78.39	20240806 19:17:11.801688 +0100s	XNYS	01090939320TRLO1
100	78.39	20240806 19:17:54.119798 +0100s	XNYS	01090939491TRLO1
22	78.38	20240806 19:17:03.021354 +0100s	XNYS	01090939243TRLO1
44	78.38	20240806 19:17:59.260395 +0100s	XNYS	01090939511TRLO1
100	78.37	20240806 19:15:51.663144 +0100s	XNYS	01090938919TRLO1
2	78.34	20240806 19:11:03.616191 +0100s	XNYS	01090937609TRLO1
98	78.34	20240806 19:11:07.452329 +0100s	XNYS	01090937654TRLO1
100	78.34	20240806 19:15:56.408654 +0100s	XNYS	01090938948TRLO1
100	78.33	20240806 19:13:06.292514 +0100s	XNYS	01090938221TRLO1
100	78.31	20240806 19:13:08.789086 +0100s	XNYS	01090938260TRLO1
100	78.28	20240806 19:13:53.820462 +0100s	XNYS	01090938455TRLO1
100	78.28	20240806 19:14:32.951026 +0100s	XNYS	01090938608TRLO1
100	78.26	20240806 18:57:44.090630 +0100s	XNYS	01090933490TRLO1
100	78.24	20240806 19:10:20.707737 +0100s	XNYS	01090937295TRLO1
100	78.23	20240806 18:38:29.751061 +0100s	XNYS	01090926165TRLO1
100	78.23	20240806 18:39:14.029848 +0100s	XNYS	01090926319TRLO1
100	78.22	20240806 18:58:37.900038 +0100s	XNYS	01090933787TRLO1
100	78.22	20240806 19:11:47.335456 +0100s	XNYS	01090937833TRLO1
83	78.21	20240806 18:37:18.538027 +0100s	XNYS	01090925854TRLO1
100	78.21	20240806 18:37:25.160487 +0100s	XNYS	01090925899TRLO1
100	78.21	20240806 18:37:30.801800 +0100s	XNYS	01090925913TRLO1
100	78.21	20240806 18:42:33.297355 +0100s	XNYS	01090927436TRLO1
100	78.21	20240806 18:57:06.066848 +0100s	XNYS	01090933303TRLO1
100	78.2	20240806 18:56:40.334508 +0100s	XNYS	01090933179TRLO1
100	78.2	20240806 19:09:41.591156 +0100s	XNYS	01090937054TRLO1
100	78.19	20240806 18:05:54.141706 +0100s	XNYS	01090915566TRLO1
100	78.19	20240806 18:56:26.895953 +0100s	XNYS	01090933093TRLO1
80	78.19	20240806 18:59:14.695070 +0100s	XNYS	01090933934TRLO1
100	78.19	20240806 19:02:52.740086 +0100s	XNYS	01090934936TRLO1
100	78.19	20240806 19:08:58.093965 +0100s	XNYS	01090936871TRLO1
20	78.18	20240806 18:59:14.686312 +0100s	XNYS	01090933933TRLO1
100	78.17	20240806 18:41:19.094372 +0100s	XNYS	01090926981TRLO1
100	78.17	20240806 18:54:09.292882 +0100s	XNYS	01090932312TRLO1
100	78.17	20240806 19:03:25.703589 +0100s	XNYS	01090935119TRLO1
100	78.17	20240806 19:07:06.033796 +0100s	XNYS	01090936352TRLO1
100	78.16	20240806 18:04:39.591218 +0100s	XNYS	01090915040TRLO1
100	78.16	20240806 18:40:15.238162 +0100s	XNYS	01090926565TRLO1
100	78.16	20240806 18:41:25.815486 +0100s	XNYS	01090927010TRLO1
100	78.16	20240806 18:54:14.655102 +0100s	XNYS	01090932345TRLO1
100	78.16	20240806 18:55:00.254151 +0100s	XNYS	01090932626TRLO1
94	78.16	20240806 19:00:15.252475 +0100s	XNYS	01090934202TRLO1
100	78.16	20240806 19:08:15.507735 +0100s	XNYS	01090936615TRLO1
100	78.15	20240806 18:06:28.643913 +0100s	XNYS	01090915768TRLO1
100	78.15	20240806 18:43:02.989428 +0100s	XNYS	01090927623TRLO1
6	78.15	20240806 19:00:00.231899 +0100s	XNYS	01090934109TRLO1
100	78.15	20240806 19:01:21.710034 +0100s	XNYS	01090934583TRLO1
23	78.14	20240806 18:53:40.103885 +0100s	XNYS	01090932093TRLO1
100	78.14	20240806 19:02:02.754779 +0100s	XNYS	01090934747TRLO1
100	78.14	20240806 19:07:33.010089 +0100s	XNYS	01090936434TRLO1
100	78.13	20240806 18:02:26.624968 +0100s	XNYS	01090914344TRLO1
100	78.13	20240806 18:04:16.717408 +0100s	XNYS	01090914955TRLO1
100	78.13	20240806 18:07:04.168051 +0100s	XNYS	01090916015TRLO1
100	78.13	20240806 18:44:23.397426 +0100s	XNYS	01090928257TRLO1
100	78.13	20240806 18:49:49.050976 +0100s	XNYS	01090930494TRLO1
100	78.13	20240806 19:04:23.211361 +0100s	XNYS	01090935473TRLO1
100	78.12	20240806 18:43:55.025611 +0100s	XNYS	01090928065TRLO1
54	78.12	20240806 18:45:06.778769 +0100s	XNYS	01090928430TRLO1
100	78.12	20240806 19:00:55.233584 +0100s	XNYS	01090934455TRLO1
100	78.12	20240806 19:06:14.418744 +0100s	XNYS	01090936135TRLO1
100	78.11	20240806 18:03:08.164972 +0100s	XNYS	01090914533TRLO1
100	78.11	20240806 18:09:17.520175 +0100s	XNYS	01090916942TRLO1
17	78.11	20240806 18:36:32.214027 +0100s	XNYS	01090925688TRLO1
100	78.11	20240806 19:05:18.244106 +0100s	XNYS	01090935759TRLO1
100	78.11	20240806 19:05:33.235723 +0100s	XNYS	01090935853TRLO1
100	78.1	20240806 18:01:32.205959 +0100s	XNYS	01090913911TRLO1
100	78.1	20240806 18:02:02.933093 +0100s	XNYS	01090914038TRLO1
20	78.1	20240806 18:34:37.515102 +0100s	XNYS	01090925064TRLO1
100	78.1	20240806 18:50:48.584693 +0100s	XNYS	01090930868TRLO1
100	78.08	20240806 18:32:58.658005 +0100s	XNYS	01090924228TRLO1
80	78.08	20240806 18:34:59.201275 +0100s	XNYS	01090925153TRLO1
46	78.08	20240806 18:45:46.367145 +0100s	XNYS	01090928641TRLO1
77	78.08	20240806 18:48:07.067211 +0100s	XNYS	01090929790TRLO1
100	78.08	20240806 18:48:13.524488 +0100s	XNYS	01090929814TRLO1
100	78.08	20240806 18:51:27.618159 +0100s	XNYS	01090931196TRLO1
100	78.07	20240806 18:08:46.516987 +0100s	XNYS	01090916718TRLO1
100	78.07	20240806 18:33:10.313016 +0100s	XNYS	01090924554TRLO1
100	78.07	20240806 18:45:54.969986 +0100s	XNYS	01090928684TRLO1
100	78.07	20240806 18:51:52.084795 +0100s	XNYS	01090931348TRLO1
77	78.07	20240806 18:52:34.757361 +0100s	XNYS	01090931733TRLO1
100	78.06	20240806 17:56:00.490163 +0100s	XNYS	01090911586TRLO1
100	78.06	20240806 18:01:06.113188 +0100s	XNYS	01090913764TRLO1
100	78.06	20240806 18:09:54.629897 +0100s	XNYS	01090917081TRLO1
100	78.06	20240806 18:47:06.892294 +0100s	XNYS	01090929290TRLO1
100	78.06	20240806 18:48:53.936524 +0100s	XNYS	01090930033TRLO1
100	78.05	20240806 17:54:26.568148 +0100s	XNYS	01090911033TRLO1
100	78.05	20240806 17:55:15.003131 +0100s	XNYS	01090911312TRLO1
100	78.05	20240806 17:59:26.510240 +0100s	XNYS	01090913091TRLO1
100	78.05	20240806 18:08:12.597991 +0100s	XNYS	01090916340TRLO1
100	78.05	20240806 18:31:24.911568 +0100s	XNYS	01090923806TRLO1
100	78.05	20240806 18:31:56.265720 +0100s	XNYS	01090923974TRLO1
23	78.05	20240806 18:47:29.654223 +0100s	XNYS	01090929392TRLO1
100	78.04	20240806 17:54:28.158234 +0100s	XNYS	01090911040TRLO1
100	78.04	20240806 17:59:36.018508 +0100s	XNYS	01090913116TRLO1
100	78.03	20240806 17:53:15.720072 +0100s	XNYS	01090910465TRLO1
100	78.03	20240806 18:34:23.112852 +0100s	XNYS	01090925005TRLO1
100	78.02	20240806 18:17:00.050344 +0100s	XNYS	01090919370TRLO1
100	78.02	20240806 18:30:25.412164 +0100s	XNYS	01090923485TRLO1
100	78.01	20240806 18:10:49.455536 +0100s	XNYS	01090917399TRLO1
100	78.01	20240806 18:11:28.717702 +0100s	XNYS	01090917614TRLO1
100	78.01	20240806 18:15:18.565747 +0100s	XNYS	01090918734TRLO1
100	78.01	20240806 18:16:08.250253 +0100s	XNYS	01090919085TRLO1
100	78.01	20240806 18:20:53.423647 +0100s	XNYS	01090920439TRLO1
100	78.01	20240806 18:21:29.546110 +0100s	XNYS	01090920629TRLO1
100	78.01	20240806 18:35:18.394992 +0100s	XNYS	01090925277TRLO1
100	78	20240806 17:56:46.689889 +0100s	XNYS	01090911895TRLO1
100	78	20240806 17:58:33.005074 +0100s	XNYS	01090912843TRLO1
100	78	20240806 18:17:55.278313 +0100s	XNYS	01090919706TRLO1
100	78	20240806 18:18:19.996524 +0100s	XNYS	01090919772TRLO1
100	78	20240806 18:29:21.878410 +0100s	XNYS	01090923119TRLO1
100	77.99	20240806 18:13:49.192657 +0100s	XNYS	01090918260TRLO1
100	77.99	20240806 18:22:02.060077 +0100s	XNYS	01090920770TRLO1
100	77.99	20240806 18:28:15.816022 +0100s	XNYS	01090922730TRLO1
100	77.99	20240806 18:29:39.140537 +0100s	XNYS	01090923213TRLO1
100	77.98	20240806 17:57:44.825432 +0100s	XNYS	01090912598TRLO1
7	77.98	20240806 18:12:55.458140 +0100s	XNYS	01090918029TRLO1
100	77.98	20240806 18:19:04.268401 +0100s	XNYS	01090919971TRLO1
100	77.98	20240806 18:25:15.657926 +0100s	XNYS	01090922012TRLO1
100	77.98	20240806 18:25:47.344445 +0100s	XNYS	01090922144TRLO1
93	77.97	20240806 18:13:04.393161 +0100s	XNYS	01090918080TRLO1
100	77.97	20240806 18:23:33.839123 +0100s	XNYS	01090921380TRLO1
100	77.97	20240806 18:25:20.472124 +0100s	XNYS	01090922023TRLO1
100	77.96	20240806 17:52:23.516422 +0100s	XNYS	01090910066TRLO1
100	77.96	20240806 18:12:13.203360 +0100s	XNYS	01090917772TRLO1
100	77.96	20240806 18:14:33.879959 +0100s	XNYS	01090918427TRLO1
100	77.96	20240806 18:23:05.463762 +0100s	XNYS	01090921130TRLO1
100	77.93	20240806 18:27:23.747609 +0100s	XNYS	01090922507TRLO1
100	77.92	20240806 18:19:48.685876 +0100s	XNYS	01090920140TRLO1
100	77.91	20240806 18:26:45.598402 +0100s	XNYS	01090922340TRLO1
100	77.89	20240806 17:41:25.776386 +0100s	XNYS	01090903781TRLO1
100	77.88	20240806 17:51:30.783965 +0100s	XNYS	01090909342TRLO1
100	77.87	20240806 17:42:20.616725 +0100s	XNYS	01090903974TRLO1
100	77.86	20240806 17:22:31.241786 +0100s	XNYS	01090896418TRLO1
100	77.86	20240806 17:47:06.822168 +0100s	XNYS	01090905951TRLO1
100	77.85	20240806 17:41:38.310113 +0100s	XNYS	01090903814TRLO1
100	77.85	20240806 17:48:46.767838 +0100s	XNYS	01090907121TRLO1
100	77.84	20240806 17:17:45.965653 +0100s	XNYS	01090894019TRLO1
100	77.84	20240806 17:46:37.515655 +0100s	XNYS	01090905583TRLO1
100	77.83	20240806 17:18:22.060138 +0100s	XNYS	01090894517TRLO1
82	77.83	20240806 17:19:28.541334 +0100s	XNYS	01090894956TRLO1
100	77.83	20240806 17:19:46.036221 +0100s	XNYS	01090895064TRLO1
100	77.83	20240806 17:50:54.413080 +0100s	XNYS	01090908760TRLO1
100	77.82	20240806 17:20:29.312844 +0100s	XNYS	01090895486TRLO1
100	77.82	20240806 17:45:24.303399 +0100s	XNYS	01090904958TRLO1
100	77.82	20240806 17:46:12.119760 +0100s	XNYS	01090905309TRLO1
100	77.82	20240806 17:47:59.526277 +0100s	XNYS	01090906249TRLO1
42	77.81	20240806 17:43:08.567906 +0100s	XNYS	01090904164TRLO1
58	77.81	20240806 17:43:09.565812 +0100s	XNYS	01090904172TRLO1
100	77.81	20240806 17:50:30.655452 +0100s	XNYS	01090908599TRLO1
18	77.8	20240806 17:19:07.513796 +0100s	XNYS	01090894859TRLO1
100	77.8	20240806 17:22:02.195754 +0100s	XNYS	01090896241TRLO1
100	77.79	20240806 17:49:35.705943 +0100s	XNYS	01090907723TRLO1
100	77.78	20240806 17:20:57.451155 +0100s	XNYS	01090895710TRLO1
100	77.78	20240806 17:23:06.222761 +0100s	XNYS	01090896586TRLO1
100	77.78	20240806 17:25:01.173377 +0100s	XNYS	01090897311TRLO1
100	77.76	20240806 17:44:49.168719 +0100s	XNYS	01090904719TRLO1
100	77.75	20240806 17:24:04.117382 +0100s	XNYS	01090896946TRLO1
100	77.75	20240806 17:25:07.026696 +0100s	XNYS	01090897334TRLO1
100	77.75	20240806 17:30:17.536248 +0100s	XNYS	01090899685TRLO1
100	77.75	20240806 17:44:56.742130 +0100s	XNYS	01090904768TRLO1
100	77.74	20240806 17:16:55.787686 +0100s	XNYS	01090893691TRLO1
100	77.71	20240806 17:32:21.600717 +0100s	XNYS	01090900510TRLO1
100	77.7	20240806 17:31:26.450525 +0100s	XNYS	01090900130TRLO1
12	77.7	20240806 17:33:02.298169 +0100s	XNYS	01090900824TRLO1
88	77.69	20240806 17:33:13.438924 +0100s	XNYS	01090900870TRLO1
100	77.69	20240806 17:40:12.374585 +0100s	XNYS	01090903339TRLO1
7	77.68	20240806 17:33:28.429921 +0100s	XNYS	01090900941TRLO1
100	77.68	20240806 17:40:14.926208 +0100s	XNYS	01090903359TRLO1
93	77.67	20240806 17:34:02.989339 +0100s	XNYS	01090901065TRLO1
100	77.66	20240806 17:25:52.980258 +0100s	XNYS	01090897994TRLO1
100	77.66	20240806 17:26:45.939173 +0100s	XNYS	01090898280TRLO1
100	77.66	20240806 17:34:16.628346 +0100s	XNYS	01090901178TRLO1
100	77.65	20240806 17:27:14.082243 +0100s	XNYS	01090898518TRLO1
100	77.65	20240806 17:29:18.972516 +0100s	XNYS	01090899361TRLO1
100	77.64	20240806 17:16:18.872653 +0100s	XNYS	01090893503TRLO1
100	77.63	20240806 17:28:48.454516 +0100s	XNYS	01090899162TRLO1
100	77.63	20240806 17:35:19.161623 +0100s	XNYS	01090901779TRLO1
100	77.62	20240806 17:27:55.231531 +0100s	XNYS	01090898857TRLO1
100	77.61	20240806 17:16:01.809076 +0100s	XNYS	01090893326TRLO1
11	77.61	20240806 17:39:45.292058 +0100s	XNYS	01090903165TRLO1
100	77.6	20240806 17:30:45.237851 +0100s	XNYS	01090899835TRLO1
40	77.59	20240806 17:15:53.427862 +0100s	XNYS	01090893171TRLO1
100	77.59	20240806 17:35:35.698763 +0100s	XNYS	01090901899TRLO1
89	77.56	20240806 17:38:52.877046 +0100s	XNYS	01090902885TRLO1
100	77.54	20240806 17:37:52.549023 +0100s	XNYS	01090902656TRLO1
60	77.51	20240806 17:15:28.411013 +0100s	XNYS	01090892662TRLO1
100	77.5	20240806 17:36:29.501225 +0100s	XNYS	01090902172TRLO1
100	77.49	20240806 17:37:11.454145 +0100s	XNYS	01090902443TRLO1
100	77.35	20240806 17:13:14.611008 +0100s	XNYS	01090890905TRLO1
100	77.34	20240806 17:03:06.772479 +0100s	XNYS	01090883279TRLO1
100	77.33	20240806 17:14:05.516123 +0100s	XNYS	01090891280TRLO1
100	77.32	20240806 17:08:49.345133 +0100s	XNYS	01090886450TRLO1
100	77.32	20240806 17:11:43.462805 +0100s	XNYS	01090888357TRLO1
100	77.32	20240806 17:12:10.750379 +0100s	XNYS	01090889256TRLO1
93	77.31	20240806 17:09:00.210056 +0100s	XNYS	01090886494TRLO1
100	77.31	20240806 17:13:38.451508 +0100s	XNYS	01090890999TRLO1
7	77.3	20240806 17:08:59.298023 +0100s	XNYS	01090886476TRLO1
100	77.3	20240806 17:11:00.918890 +0100s	XNYS	01090887949TRLO1
100	77.29	20240806 17:01:30.547733 +0100s	XNYS	01090882085TRLO1
100	77.29	20240806 17:01:46.701067 +0100s	XNYS	01090882283TRLO1
100	77.29	20240806 17:03:55.876941 +0100s	XNYS	01090883737TRLO1
100	77.29	20240806 17:10:32.657895 +0100s	XNYS	01090887616TRLO1
100	77.27	20240806 17:09:31.588735 +0100s	XNYS	01090886656TRLO1
100	77.24	20240806 17:02:14.588777 +0100s	XNYS	01090882580TRLO1
100	77.23	20240806 15:53:56.387160 +0100s	XNYS	01090823554TRLO1
100	77.23	20240806 17:04:15.161128 +0100s	XNYS	01090883958TRLO1
100	77.23	20240806 17:06:49.663270 +0100s	XNYS	01090885799TRLO1
50	77.22	20240806 15:53:25.227053 +0100s	XNYS	01090822953TRLO1
100	77.22	20240806 17:06:10.964420 +0100s	XNYS	01090885493TRLO1
100	77.21	20240806 15:54:01.376650 +0100s	XNYS	01090823640TRLO1
100	77.21	20240806 17:00:28.398205 +0100s	XNYS	01090881466TRLO1
100	77.2	20240806 17:00:43.724559 +0100s	XNYS	01090881596TRLO1
100	77.2	20240806 17:07:46.077588 +0100s	XNYS	01090886153TRLO1
100	77.19	20240806 15:46:27.621702 +0100s	XNYS	01090813421TRLO1
100	77.19	20240806 17:05:10.090797 +0100s	XNYS	01090884444TRLO1
100	77.18	20240806 15:46:59.585532 +0100s	XNYS	01090814286TRLO1
50	77.17	20240806 15:53:00.745271 +0100s	XNYS	01090822453TRLO1
100	77.17	20240806 17:00:04.711402 +0100s	XNYS	01090881209TRLO1
100	77.17	20240806 17:05:28.463844 +0100s	XNYS	01090884751TRLO1
100	77.16	20240806 15:45:24.271669 +0100s	XNYS	01090811765TRLO1
100	77.15	20240806 15:43:53.846769 +0100s	XNYS	01090809607TRLO1
75	77.15	20240806 15:44:21.894227 +0100s	XNYS	01090810264TRLO1
25	77.15	20240806 15:44:52.747209 +0100s	XNYS	01090810901TRLO1
100	77.15	20240806 15:45:03.116726 +0100s	XNYS	01090811164TRLO1
100	77.15	20240806 15:46:02.560294 +0100s	XNYS	01090812650TRLO1
100	77.15	20240806 15:47:40.247101 +0100s	XNYS	01090815250TRLO1
100	77.15	20240806 15:49:53.528611 +0100s	XNYS	01090817873TRLO1
100	77.14	20240806 15:48:54.743991 +0100s	XNYS	01090816767TRLO1
100	77.14	20240806 15:50:02.903989 +0100s	XNYS	01090818192TRLO1
100	77.13	20240806 15:47:56.852579 +0100s	XNYS	01090815673TRLO1
100	77.13	20240806 15:54:29.074114 +0100s	XNYS	01090824194TRLO1
100	77.11	20240806 15:43:12.565966 +0100s	XNYS	01090808830TRLO1
100	77.11	20240806 15:43:19.725984 +0100s	XNYS	01090809091TRLO1
100	77.11	20240806 15:52:01.279941 +0100s	XNYS	01090821411TRLO1
100	77.11	20240806 15:52:43.164689 +0100s	XNYS	01090822201TRLO1
100	77.1	20240806 15:48:56.803451 +0100s	XNYS	01090816805TRLO1
100	77.1	20240806 15:55:05.091733 +0100s	XNYS	01090824805TRLO1
100	77.09	20240806 16:51:03.915693 +0100s	XNYS	01090876653TRLO1
100	77.07	20240806 15:42:30.620935 +0100s	XNYS	01090808145TRLO1
100	77.06	20240806 16:51:59.795556 +0100s	XNYS	01090877013TRLO1
5	77.05	20240806 16:51:18.031177 +0100s	XNYS	01090876770TRLO1
95	77.05	20240806 16:51:20.113631 +0100s	XNYS	01090876781TRLO1
100	77.04	20240806 15:50:33.861847 +0100s	XNYS	01090819046TRLO1
100	77.04	20240806 15:55:31.742137 +0100s	XNYS	01090825433TRLO1
100	77.04	20240806 15:56:03.929488 +0100s	XNYS	01090825980TRLO1
100	77.04	20240806 16:50:08.825315 +0100s	XNYS	01090876072TRLO1
46	77.04	20240806 16:52:43.088104 +0100s	XNYS	01090877363TRLO1
100	77.03	20240806 15:35:25.124164 +0100s	XNYS	01090800746TRLO1
100	77.03	20240806 15:51:19.228508 +0100s	XNYS	01090820212TRLO1
100	77.02	20240806 15:40:18.702444 +0100s	XNYS	01090805998TRLO1
100	77.02	20240806 15:41:50.322801 +0100s	XNYS	01090807501TRLO1
100	77.02	20240806 16:55:52.393993 +0100s	XNYS	01090878816TRLO1
100	77.01	20240806 15:38:53.032779 +0100s	XNYS	01090804199TRLO1
100	77.01	20240806 15:51:34.503544 +0100s	XNYS	01090820517TRLO1
100	77.01	20240806 16:57:18.895175 +0100s	XNYS	01090879420TRLO1
100	77.01	20240806 16:57:51.684247 +0100s	XNYS	01090879610TRLO1
100	77.01	20240806 16:58:56.544038 +0100s	XNYS	01090880314TRLO1
99	77	20240806 15:40:44.975452 +0100s	XNYS	01090806453TRLO1
54	77	20240806 16:52:36.873530 +0100s	XNYS	01090877307TRLO1
70	76.99	20240806 16:02:36.406285 +0100s	XNYS	01090834140TRLO1
100	76.99	20240806 16:55:31.723666 +0100s	XNYS	01090878614TRLO1
100	76.98	20240806 15:39:17.185366 +0100s	XNYS	01090804822TRLO1
100	76.98	20240806 15:56:32.880866 +0100s	XNYS	01090826617TRLO1
100	76.98	20240806 16:53:55.247637 +0100s	XNYS	01090877842TRLO1
100	76.97	20240806 15:37:31.255378 +0100s	XNYS	01090802775TRLO1
35	76.97	20240806 15:38:28.073617 +0100s	XNYS	01090803867TRLO1
100	76.97	20240806 15:39:45.965627 +0100s	XNYS	01090805503TRLO1
100	76.97	20240806 16:49:38.652986 +0100s	XNYS	01090875746TRLO1
100	76.97	20240806 16:53:26.417162 +0100s	XNYS	01090877645TRLO1
100	76.96	20240806 15:35:54.386350 +0100s	XNYS	01090801119TRLO1
99	76.96	20240806 15:36:36.838543 +0100s	XNYS	01090801872TRLO1
1	76.96	20240806 15:40:55.895860 +0100s	XNYS	01090806589TRLO1
1	76.95	20240806 15:36:36.828357 +0100s	XNYS	01090801871TRLO1
100	76.95	20240806 15:36:48.282332 +0100s	XNYS	01090802067TRLO1
65	76.95	20240806 15:38:28.086948 +0100s	XNYS	01090803868TRLO1
100	76.95	20240806 15:41:12.950545 +0100s	XNYS	01090806874TRLO1
30	76.93	20240806 16:02:22.478569 +0100s	XNYS	01090834031TRLO1
100	76.93	20240806 16:02:53.172732 +0100s	XNYS	01090834376TRLO1
100	76.93	20240806 16:54:34.387008 +0100s	XNYS	01090878153TRLO1
100	76.93	20240806 16:56:34.614132 +0100s	XNYS	01090879091TRLO1
1	76.92	20240806 15:57:09.936341 +0100s	XNYS	01090827691TRLO1
100	76.92	20240806 16:01:59.372750 +0100s	XNYS	01090833774TRLO1
100	76.91	20240806 15:37:52.766806 +0100s	XNYS	01090803073TRLO1
99	76.9	20240806 15:57:17.925900 +0100s	XNYS	01090827907TRLO1
96	76.9	20240806 16:06:08.617931 +0100s	XNYS	01090837596TRLO1
100	76.88	20240806 16:03:26.126299 +0100s	XNYS	01090834740TRLO1
100	76.88	20240806 16:03:51.427989 +0100s	XNYS	01090834895TRLO1
100	76.88	20240806 16:06:21.169785 +0100s	XNYS	01090837785TRLO1
78	76.87	20240806 15:34:54.207416 +0100s	XNYS	01090800189TRLO1
22	76.86	20240806 15:34:49.647794 +0100s	XNYS	01090800124TRLO1
100	76.86	20240806 15:58:22.862652 +0100s	XNYS	01090829411TRLO1
100	76.86	20240806 16:01:11.350308 +0100s	XNYS	01090833146TRLO1
100	76.86	20240806 16:01:14.093140 +0100s	XNYS	01090833172TRLO1
100	76.86	20240806 16:49:02.360661 +0100s	XNYS	01090875448TRLO1
100	76.85	20240806 15:57:40.855987 +0100s	XNYS	01090828373TRLO1
100	76.85	20240806 15:59:39.811311 +0100s	XNYS	01090831248TRLO1
100	76.84	20240806 16:04:26.734588 +0100s	XNYS	01090835302TRLO1
100	76.84	20240806 16:08:33.406227 +0100s	XNYS	01090839179TRLO1
100	76.83	20240806 15:59:43.797445 +0100s	XNYS	01090831438TRLO1
86	76.83	20240806 16:00:11.090296 +0100s	XNYS	01090832350TRLO1
4	76.83	20240806 16:05:50.365785 +0100s	XNYS	01090837403TRLO1
100	76.82	20240806 16:05:35.097981 +0100s	XNYS	01090837194TRLO1
100	76.82	20240806 16:06:59.515464 +0100s	XNYS	01090838224TRLO1
100	76.82	20240806 16:08:15.581085 +0100s	XNYS	01090838942TRLO1
100	76.82	20240806 16:09:03.252368 +0100s	XNYS	01090839505TRLO1
38	76.82	20240806 16:10:12.108844 +0100s	XNYS	01090840237TRLO1
14	76.81	20240806 16:00:27.494211 +0100s	XNYS	01090832570TRLO1
100	76.81	20240806 16:09:28.714973 +0100s	XNYS	01090839766TRLO1
62	76.81	20240806 16:10:10.657473 +0100s	XNYS	01090840224TRLO1
100	76.8	20240806 15:58:38.195785 +0100s	XNYS	01090829672TRLO1
100	76.79	20240806 16:48:15.318467 +0100s	XNYS	01090875198TRLO1
50	76.77	20240806 15:25:31.263413 +0100s	XNYS	01090791722TRLO1
100	76.77	20240806 15:26:11.509145 +0100s	XNYS	01090792334TRLO1
8	76.77	20240806 15:28:24.938287 +0100s	XNYS	01090794127TRLO1
100	76.77	20240806 16:07:11.199595 +0100s	XNYS	01090838368TRLO1
50	76.76	20240806 15:25:15.591535 +0100s	XNYS	01090791353TRLO1
100	76.76	20240806 15:28:32.741544 +0100s	XNYS	01090794194TRLO1
92	76.75	20240806 15:28:06.447240 +0100s	XNYS	01090793890TRLO1
100	76.74	20240806 15:25:32.333154 +0100s	XNYS	01090791791TRLO1
100	76.74	20240806 15:27:44.414458 +0100s	XNYS	01090793634TRLO1
100	76.73	20240806 15:27:04.840793 +0100s	XNYS	01090793225TRLO1
100	76.73	20240806 15:29:12.181987 +0100s	XNYS	01090794629TRLO1
100	76.73	20240806 15:34:29.223234 +0100s	XNYS	01090799822TRLO1
100	76.73	20240806 16:42:57.143296 +0100s	XNYS	01090872857TRLO1
100	76.73	20240806 16:47:49.219358 +0100s	XNYS	01090875004TRLO1
100	76.71	20240806 15:26:23.250297 +0100s	XNYS	01090792550TRLO1
100	76.71	20240806 16:43:34.579614 +0100s	XNYS	01090873461TRLO1
100	76.7	20240806 15:29:24.773989 +0100s	XNYS	01090794819TRLO1
100	76.7	20240806 16:10:32.312300 +0100s	XNYS	01090840501TRLO1
50	76.7	20240806 16:45:10.947853 +0100s	XNYS	01090874166TRLO1
100	76.7	20240806 16:45:44.326149 +0100s	XNYS	01090874413TRLO1
50	76.69	20240806 16:45:11.746209 +0100s	XNYS	01090874168TRLO1
100	76.69	20240806 16:47:02.497109 +0100s	XNYS	01090874799TRLO1
96	76.68	20240806 15:24:58.110378 +0100s	XNYS	01090790956TRLO1
100	76.68	20240806 16:12:07.283817 +0100s	XNYS	01090841902TRLO1
100	76.68	20240806 16:46:28.570420 +0100s	XNYS	01090874638TRLO1
4	76.67	20240806 15:24:47.209087 +0100s	XNYS	01090790749TRLO1
100	76.67	20240806 15:33:01.525816 +0100s	XNYS	01090798192TRLO1
100	76.66	20240806 15:11:54.615970 +0100s	XNYS	01090777457TRLO1
100	76.66	20240806 16:43:51.552538 +0100s	XNYS	01090873670TRLO1
100	76.65	20240806 15:11:59.275859 +0100s	XNYS	01090777505TRLO1
100	76.65	20240806 15:12:40.216733 +0100s	XNYS	01090778285TRLO1
100	76.65	20240806 15:33:56.051925 +0100s	XNYS	01090799156TRLO1
100	76.64	20240806 15:10:05.721171 +0100s	XNYS	01090775732TRLO1
100	76.64	20240806 15:33:02.234132 +0100s	XNYS	01090798206TRLO1
99	76.64	20240806 16:36:32.260836 +0100s	XNYS	01090869971TRLO1
100	76.64	20240806 16:37:23.096875 +0100s	XNYS	01090870394TRLO1
100	76.64	20240806 16:42:09.464848 +0100s	XNYS	01090872610TRLO1
100	76.64	20240806 16:44:37.285094 +0100s	XNYS	01090873893TRLO1
100	76.63	20240806 15:09:18.358089 +0100s	XNYS	01090774929TRLO1
100	76.63	20240806 15:10:13.922004 +0100s	XNYS	01090775805TRLO1
100	76.63	20240806 15:12:20.759655 +0100s	XNYS	01090777972TRLO1
88	76.63	20240806 16:41:12.310934 +0100s	XNYS	01090872203TRLO1
19	76.62	20240806 15:22:58.929440 +0100s	XNYS	01090789141TRLO1
100	76.62	20240806 15:23:40.722096 +0100s	XNYS	01090789748TRLO1
100	76.62	20240806 15:23:47.544916 +0100s	XNYS	01090789913TRLO1
100	76.62	20240806 15:33:39.057121 +0100s	XNYS	01090798742TRLO1
100	76.62	20240806 16:41:33.204264 +0100s	XNYS	01090872369TRLO1
100	76.61	20240806 15:09:23.846987 +0100s	XNYS	01090775092TRLO1
100	76.61	20240806 15:10:37.946983 +0100s	XNYS	01090776275TRLO1
100	76.61	20240806 15:11:01.823296 +0100s	XNYS	01090776590TRLO1
76	76.61	20240806 15:22:39.119373 +0100s	XNYS	01090788594TRLO1
81	76.61	20240806 15:23:04.890466 +0100s	XNYS	01090789302TRLO1
100	76.6	20240806 15:22:40.108367 +0100s	XNYS	01090788644TRLO1
100	76.6	20240806 15:24:18.603130 +0100s	XNYS	01090790366TRLO1
100	76.6	20240806 15:31:15.958683 +0100s	XNYS	01090796896TRLO1
100	76.6	20240806 16:36:58.028973 +0100s	XNYS	01090870167TRLO1
12	76.6	20240806 16:40:56.317017 +0100s	XNYS	01090872101TRLO1
100	76.59	20240806 15:24:30.182599 +0100s	XNYS	01090790477TRLO1
100	76.59	20240806 15:32:12.684390 +0100s	XNYS	01090797580TRLO1
100	76.59	20240806 16:11:38.673688 +0100s	XNYS	01090841472TRLO1
100	76.59	20240806 16:12:44.501843 +0100s	XNYS	01090842399TRLO1
100	76.59	20240806 16:39:53.951126 +0100s	XNYS	01090871440TRLO1
100	76.58	20240806 15:31:45.464947 +0100s	XNYS	01090797220TRLO1
100	76.58	20240806 16:15:16.717089 +0100s	XNYS	01090844939TRLO1
100	76.58	20240806 16:38:40.195126 +0100s	XNYS	01090870988TRLO1
24	76.57	20240806 15:22:32.375506 +0100s	XNYS	01090788429TRLO1
100	76.57	20240806 16:39:19.680233 +0100s	XNYS	01090871157TRLO1
100	76.57	20240806 16:40:25.355316 +0100s	XNYS	01090871811TRLO1
100	76.56	20240806 15:06:02.125752 +0100s	XNYS	01090770693TRLO1
100	76.56	20240806 15:13:54.286577 +0100s	XNYS	01090779234TRLO1
30	76.56	20240806 15:21:54.054713 +0100s	XNYS	01090787685TRLO1
70	76.56	20240806 15:21:55.455369 +0100s	XNYS	01090787761TRLO1
100	76.55	20240806 15:07:38.033850 +0100s	XNYS	01090772488TRLO1
100	76.55	20240806 16:14:10.641699 +0100s	XNYS	01090843823TRLO1
100	76.55	20240806 16:38:03.130561 +0100s	XNYS	01090870726TRLO1
100	76.54	20240806 15:07:49.633600 +0100s	XNYS	01090772726TRLO1
100	76.54	20240806 15:13:17.067555 +0100s	XNYS	01090778772TRLO1
100	76.54	20240806 16:11:03.526600 +0100s	XNYS	01090841009TRLO1
100	76.54	20240806 16:13:26.244379 +0100s	XNYS	01090842905TRLO1
2	76.53	20240806 15:13:46.115182 +0100s	XNYS	01090779047TRLO1
100	76.53	20240806 15:14:25.516980 +0100s	XNYS	01090779773TRLO1
100	76.53	20240806 15:29:51.622021 +0100s	XNYS	01090795383TRLO1
100	76.52	20240806 15:05:05.431146 +0100s	XNYS	01090769577TRLO1
100	76.52	20240806 15:30:16.470841 +0100s	XNYS	01090795879TRLO1
100	76.52	20240806 16:14:19.630532 +0100s	XNYS	01090844012TRLO1
100	76.52	20240806 16:18:45.916838 +0100s	XNYS	01090848298TRLO1
100	76.52	20240806 16:18:56.624793 +0100s	XNYS	01090848440TRLO1
100	76.51	20240806 15:08:48.211078 +0100s	XNYS	01090774238TRLO1
100	76.5	20240806 15:04:52.766961 +0100s	XNYS	01090769175TRLO1
100	76.5	20240806 15:08:19.967255 +0100s	XNYS	01090773455TRLO1
98	76.5	20240806 15:13:30.899126 +0100s	XNYS	01090778921TRLO1
100	76.49	20240806 15:03:06.409305 +0100s	XNYS	01090766992TRLO1
100	76.49	20240806 15:06:33.278138 +0100s	XNYS	01090771354TRLO1
79	76.49	20240806 16:15:27.261705 +0100s	XNYS	01090845096TRLO1
21	76.49	20240806 16:15:33.931623 +0100s	XNYS	01090845260TRLO1
100	76.49	20240806 16:19:25.703113 +0100s	XNYS	01090848953TRLO1
1	76.49	20240806 16:36:16.015183 +0100s	XNYS	01090869882TRLO1
100	76.47	20240806 15:03:03.193456 +0100s	XNYS	01090766956TRLO1
88	76.47	20240806 15:21:04.364395 +0100s	XNYS	01090786728TRLO1
100	76.47	20240806 15:30:46.958816 +0100s	XNYS	01090796360TRLO1
100	76.47	20240806 16:20:04.733574 +0100s	XNYS	01090849553TRLO1
100	76.46	20240806 15:05:31.810134 +0100s	XNYS	01090770137TRLO1
100	76.46	20240806 15:06:42.368193 +0100s	XNYS	01090771554TRLO1
100	76.46	20240806 15:07:07.106487 +0100s	XNYS	01090771985TRLO1
50	76.46	20240806 16:17:28.349232 +0100s	XNYS	01090847257TRLO1
100	76.45	20240806 16:17:41.325237 +0100s	XNYS	01090847368TRLO1
100	76.44	20240806 14:58:02.143548 +0100s	XNYS	01090761472TRLO1
12	76.44	20240806 15:20:43.171912 +0100s	XNYS	01090786279TRLO1
100	76.43	20240806 15:19:06.419443 +0100s	XNYS	01090784691TRLO1
50	76.43	20240806 16:17:09.754220 +0100s	XNYS	01090847030TRLO1
100	76.42	20240806 16:16:03.553903 +0100s	XNYS	01090846024TRLO1
100	76.42	20240806 16:20:38.457853 +0100s	XNYS	01090850079TRLO1
100	76.41	20240806 15:03:21.226421 +0100s	XNYS	01090767434TRLO1
46	76.41	20240806 15:19:05.350918 +0100s	XNYS	01090784661TRLO1
100	76.41	20240806 15:19:16.243022 +0100s	XNYS	01090784908TRLO1
100	76.4	20240806 15:03:45.827995 +0100s	XNYS	01090767898TRLO1
12	76.4	20240806 15:18:43.953842 +0100s	XNYS	01090784247TRLO1
100	76.39	20240806 15:04:20.413254 +0100s	XNYS	01090768562TRLO1
100	76.38	20240806 14:57:10.191515 +0100s	XNYS	01090760430TRLO1
100	76.38	20240806 15:04:06.211045 +0100s	XNYS	01090768317TRLO1
100	76.38	20240806 15:19:39.109952 +0100s	XNYS	01090785167TRLO1
100	76.37	20240806 14:57:46.324964 +0100s	XNYS	01090761259TRLO1
19	76.37	20240806 15:02:35.097393 +0100s	XNYS	01090766248TRLO1
100	76.37	20240806 15:18:36.869735 +0100s	XNYS	01090784092TRLO1
100	76.37	20240806 15:20:18.010257 +0100s	XNYS	01090785906TRLO1
100	76.37	20240806 16:27:08.061065 +0100s	XNYS	01090857918TRLO1
42	76.36	20240806 15:18:38.151729 +0100s	XNYS	01090784113TRLO1
100	76.35	20240806 16:27:28.821752 +0100s	XNYS	01090858220TRLO1
100	76.34	20240806 14:58:23.128820 +0100s	XNYS	01090761866TRLO1
100	76.33	20240806 14:56:14.274135 +0100s	XNYS	01090759215TRLO1
100	76.33	20240806 16:16:35.790121 +0100s	XNYS	01090846523TRLO1
100	76.32	20240806 14:56:45.401956 +0100s	XNYS	01090759768TRLO1
100	76.32	20240806 14:58:54.109856 +0100s	XNYS	01090762297TRLO1
81	76.32	20240806 15:02:12.718238 +0100s	XNYS	01090765777TRLO1
100	76.31	20240806 15:01:42.274229 +0100s	XNYS	01090765276TRLO1
100	76.31	20240806 15:15:12.080384 +0100s	XNYS	01090780762TRLO1
100	76.31	20240806 16:21:08.191293 +0100s	XNYS	01090850595TRLO1
100	76.31	20240806 16:26:17.959264 +0100s	XNYS	01090857063TRLO1
100	76.3	20240806 15:01:12.500887 +0100s	XNYS	01090764599TRLO1
100	76.3	20240806 16:28:06.936409 +0100s	XNYS	01090858951TRLO1
100	76.29	20240806 15:14:48.671852 +0100s	XNYS	01090780182TRLO1
100	76.29	20240806 15:16:23.429990 +0100s	XNYS	01090781805TRLO1
100	76.29	20240806 16:26:13.830100 +0100s	XNYS	01090856930TRLO1
100	76.29	20240806 16:35:40.942638 +0100s	XNYS	01090869558TRLO1
80	76.28	20240806 15:16:21.188241 +0100s	XNYS	01090781771TRLO1
100	76.28	20240806 16:23:24.955551 +0100s	XNYS	01090853550TRLO1
100	76.27	20240806 15:01:57.380778 +0100s	XNYS	01090765541TRLO1
100	76.27	20240806 15:17:04.212628 +0100s	XNYS	01090782486TRLO1
100	76.27	20240806 16:32:35.559390 +0100s	XNYS	01090864402TRLO1
100	76.26	20240806 14:59:45.275323 +0100s	XNYS	01090763127TRLO1
100	76.26	20240806 15:16:30.126065 +0100s	XNYS	01090781879TRLO1
100	76.26	20240806 16:21:45.753493 +0100s	XNYS	01090851463TRLO1
100	76.26	20240806 16:22:57.852468 +0100s	XNYS	01090852941TRLO1
100	76.26	20240806 16:24:01.324785 +0100s	XNYS	01090854399TRLO1
100	76.26	20240806 16:33:02.907921 +0100s	XNYS	01090864671TRLO1
100	76.25	20240806 14:53:23.762881 +0100s	XNYS	01090755047TRLO1
100	76.24	20240806 14:54:25.699456 +0100s	XNYS	01090756703TRLO1
100	76.24	20240806 14:54:30.471829 +0100s	XNYS	01090756748TRLO1
100	76.24	20240806 14:59:14.612035 +0100s	XNYS	01090762655TRLO1
100	76.24	20240806 15:00:44.425244 +0100s	XNYS	01090764157TRLO1
100	76.24	20240806 16:22:27.785664 +0100s	XNYS	01090852468TRLO1
100	76.23	20240806 16:34:05.383008 +0100s	XNYS	01090865369TRLO1
100	76.22	20240806 16:25:05.699081 +0100s	XNYS	01090855593TRLO1
100	76.22	20240806 16:28:48.406317 +0100s	XNYS	01090859761TRLO1
100	76.21	20240806 15:17:18.794865 +0100s	XNYS	01090782751TRLO1
100	76.2	20240806 16:33:32.166116 +0100s	XNYS	01090865017TRLO1
100	76.19	20240806 14:55:44.297144 +0100s	XNYS	01090758498TRLO1
100	76.19	20240806 15:00:18.535746 +0100s	XNYS	01090763820TRLO1
100	76.19	20240806 16:29:10.048919 +0100s	XNYS	01090860247TRLO1
100	76.19	20240806 16:30:15.733824 +0100s	XNYS	01090862039TRLO1
100	76.19	20240806 16:31:53.963162 +0100s	XNYS	01090863837TRLO1
100	76.19	20240806 16:34:36.155827 +0100s	XNYS	01090865572TRLO1
100	76.18	20240806 16:31:18.701687 +0100s	XNYS	01090863384TRLO1
100	76.17	20240806 14:55:22.484377 +0100s	XNYS	01090757932TRLO1
20	76.17	20240806 15:15:52.329866 +0100s	XNYS	01090781391TRLO1
100	76.16	20240806 14:52:28.037097 +0100s	XNYS	01090753450TRLO1
100	76.16	20240806 16:24:40.879191 +0100s	XNYS	01090855121TRLO1
100	76.16	20240806 16:29:58.854867 +0100s	XNYS	01090861726TRLO1
100	76.14	20240806 16:30:48.287553 +0100s	XNYS	01090862540TRLO1
100	76.13	20240806 14:52:47.240687 +0100s	XNYS	01090753814TRLO1
100	76.13	20240806 16:35:02.317248 +0100s	XNYS	01090866468TRLO1
100	76.12	20240806 14:53:52.833530 +0100s	XNYS	01090755807TRLO1
100	76.12	20240806 15:00:33.477492 +0100s	XNYS	01090764034TRLO1
100	76.1	20240806 14:55:03.092535 +0100s	XNYS	01090757331TRLO1
100	76.01	20240806 14:51:55.978237 +0100s	XNYS	01090752584TRLO1
100	75.91	20240806 14:51:08.291161 +0100s	XNYS	01090751708TRLO1
100	75.89	20240806 14:51:29.907369 +0100s	XNYS	01090752245TRLO1
100	75.82	20240806 14:50:45.498974 +0100s	XNYS	01090751072TRLO1
1	75.78	20240806 14:47:52.729491 +0100s	XNYS	01090746273TRLO1
99	75.78	20240806 14:47:54.590799 +0100s	XNYS	01090746353TRLO1
100	75.78	20240806 14:48:46.661681 +0100s	XNYS	01090747820TRLO1
100	75.77	20240806 14:49:08.910074 +0100s	XNYS	01090748336TRLO1
74	75.76	20240806 14:50:01.093150 +0100s	XNYS	01090749838TRLO1
26	75.75	20240806 14:50:01.161669 +0100s	XNYS	01090749840TRLO1
100	75.74	20240806 14:48:12.681346 +0100s	XNYS	01090746930TRLO1
100	75.73	20240806 14:50:18.681674 +0100s	XNYS	01090750284TRLO1
50	75.72	20240806 14:47:30.785765 +0100s	XNYS	01090745563TRLO1
50	75.72	20240806 14:47:35.505904 +0100s	XNYS	01090745662TRLO1
100	75.71	20240806 14:49:24.832069 +0100s	XNYS	01090748772TRLO1
50	75.65	20240806 14:47:11.079147 +0100s	XNYS	01090745181TRLO1
50	75.63	20240806 14:47:13.618998 +0100s	XNYS	01090745240TRLO1
100	75.56	20240806 14:46:46.091900 +0100s	XNYS	01090744468TRLO1
100	75.55	20240806 14:33:33.226633 +0100s	XNYS	01090715766TRLO1
67	75.54	20240806 14:34:38.666208 +0100s	XNYS	01090717405TRLO1
100	75.53	20240806 14:33:31.949682 +0100s	XNYS	01090715730TRLO1
33	75.53	20240806 14:34:38.651839 +0100s	XNYS	01090717400TRLO1
100	75.51	20240806 14:34:55.732458 +0100s	XNYS	01090718036TRLO1
100	75.51	20240806 14:46:26.020243 +0100s	XNYS	01090743836TRLO1
100	75.49	20240806 14:32:51.110499 +0100s	XNYS	01090714573TRLO1
100	75.49	20240806 14:33:44.949088 +0100s	XNYS	01090716031TRLO1
100	75.49	20240806 14:34:57.470404 +0100s	XNYS	01090718060TRLO1
100	75.45	20240806 14:33:05.509065 +0100s	XNYS	01090714947TRLO1
95	75.45	20240806 14:40:18.126932 +0100s	XNYS	01090729218TRLO1
100	75.45	20240806 14:45:08.885494 +0100s	XNYS	01090740076TRLO1
5	75.44	20240806 14:40:21.207314 +0100s	XNYS	01090729464TRLO1
100	75.44	20240806 14:42:40.365903 +0100s	XNYS	01090734478TRLO1
16	75.43	20240806 14:35:17.404073 +0100s	XNYS	01090718949TRLO1
100	75.42	20240806 14:32:47.394612 +0100s	XNYS	01090714488TRLO1
84	75.42	20240806 14:35:29.573326 +0100s	XNYS	01090719719TRLO1
100	75.42	20240806 14:40:32.163129 +0100s	XNYS	01090729802TRLO1
100	75.41	20240806 14:44:46.816549 +0100s	XNYS	01090739242TRLO1
100	75.41	20240806 14:45:25.294770 +0100s	XNYS	01090741059TRLO1
100	75.4	20240806 14:46:18.445683 +0100s	XNYS	01090743326TRLO1
100	75.39	20240806 14:45:01.262357 +0100s	XNYS	01090739666TRLO1
100	75.38	20240806 14:40:50.713775 +0100s	XNYS	01090730360TRLO1
100	75.38	20240806 14:45:16.766615 +0100s	XNYS	01090740568TRLO1
100	75.38	20240806 14:46:20.345571 +0100s	XNYS	01090743396TRLO1
100	75.37	20240806 14:38:01.370559 +0100s	XNYS	01090724807TRLO1
100	75.36	20240806 14:35:32.739895 +0100s	XNYS	01090719923TRLO1
100	75.36	20240806 14:37:04.468843 +0100s	XNYS	01090722614TRLO1
100	75.36	20240806 14:38:06.342246 +0100s	XNYS	01090724929TRLO1
100	75.36	20240806 14:39:18.564001 +0100s	XNYS	01090727260TRLO1
100	75.36	20240806 14:44:39.709049 +0100s	XNYS	01090739041TRLO1
100	75.35	20240806 14:35:07.131498 +0100s	XNYS	01090718719TRLO1
100	75.35	20240806 14:36:28.203553 +0100s	XNYS	01090721295TRLO1
100	75.35	20240806 14:45:30.491182 +0100s	XNYS	01090741216TRLO1
100	75.34	20240806 14:35:52.505364 +0100s	XNYS	01090720389TRLO1
100	75.34	20240806 14:38:24.948410 +0100s	XNYS	01090725758TRLO1
100	75.34	20240806 14:38:58.929597 +0100s	XNYS	01090726721TRLO1
100	75.34	20240806 14:41:09.863358 +0100s	XNYS	01090730940TRLO1
100	75.33	20240806 14:39:27.789522 +0100s	XNYS	01090727467TRLO1
100	75.33	20240806 14:45:30.986137 +0100s	XNYS	01090741233TRLO1
100	75.32	20240806 14:42:58.893394 +0100s	XNYS	01090735103TRLO1
100	75.32	20240806 14:43:27.339694 +0100s	XNYS	01090736134TRLO1
50	75.32	20240806 14:46:13.595010 +0100s	XNYS	01090743117TRLO1
100	75.31	20240806 14:35:43.801680 +0100s	XNYS	01090720246TRLO1
100	75.31	20240806 14:37:05.020471 +0100s	XNYS	01090722633TRLO1
100	75.31	20240806 14:37:33.984793 +0100s	XNYS	01090723944TRLO1
100	75.31	20240806 14:39:20.224746 +0100s	XNYS	01090727292TRLO1
100	75.3	20240806 14:32:34.562536 +0100s	XNYS	01090714104TRLO1
50	75.3	20240806 14:46:12.415264 +0100s	XNYS	01090743062TRLO1
100	75.28	20240806 14:44:17.186782 +0100s	XNYS	01090738481TRLO1
100	75.25	20240806 14:43:44.646141 +0100s	XNYS	01090736786TRLO1
100	75.25	20240806 14:43:54.841943 +0100s	XNYS	01090736921TRLO1
100	75.25	20240806 14:43:59.162095 +0100s	XNYS	01090737030TRLO1
100	75.25	20240806 14:44:24.838899 +0100s	XNYS	01090738629TRLO1
100	75.24	20240806 14:36:06.330490 +0100s	XNYS	01090720836TRLO1
100	75.24	20240806 14:44:00.927596 +0100s	XNYS	01090737080TRLO1
100	75.24	20240806 14:44:09.931748 +0100s	XNYS	01090737999TRLO1
100	75.23	20240806 14:42:07.394930 +0100s	XNYS	01090732935TRLO1
100	75.22	20240806 14:46:02.187982 +0100s	XNYS	01090742800TRLO1
76	75.2	20240806 14:39:08.872304 +0100s	XNYS	01090726994TRLO1
100	75.2	20240806 14:46:09.518711 +0100s	XNYS	01090742984TRLO1
24	75.17	20240806 14:39:02.291333 +0100s	XNYS	01090726781TRLO1
100	75.16	20240806 14:41:38.659926 +0100s	XNYS	01090731983TRLO1
100	75.03	20240806 14:32:03.154072 +0100s	XNYS	01090713179TRLO1
100	75.02	20240806 14:31:55.838990 +0100s	XNYS	01090712914TRLO1
100	74.92	20240806 14:31:19.804680 +0100s	XNYS	01090711345TRLO1
100	74.82	20240806 14:31:34.490555 +0100s	XNYS	01090712106TRLO1
100	74.75	20240806 14:31:05.202688 +0100s	XNYS	01090710842TRLO1
100	74.64	20240806 14:30:43.011280 +0100s	XNYS	01090710039TRLO1
100	74.64	20240806 14:30:54.275184 +0100s	XNYS	01090710474TRLO1
100	74.59	20240806 14:30:13.304934 +0100s	XNYS	01090708411TRLO1
100	74.49	20240806 14:30:24.758652 +0100s	XNYS	01090709341TRLO1

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

POSQKOBKOBKKQFK

Crh (LSE:CRH)
Historical Stock Chart
From Jul 2024 to Aug 2024

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

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

CRH Crh Plc

CRH PLC News

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists