ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CRH Crh Plc

5,898.00
-104.00 (-1.73%)
21 Jun 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Type Share ISIN Share Description
Crh Plc LSE:CRH London Ordinary Share IE0001827041 ORD EUR 0.32 (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -104.00 -1.73% 5,898.00 5,890.00 5,892.00 5,988.00 5,846.00 5,988.00 5,717,501 16:35:16
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Cement, Hydraulic 34.95B 1.81B 2.6310 22.39 40.56B

CRH PLC Transaction in Own Shares

21/05/2024 9:00am

RNS Regulatory News


RNS Number : 2607P
CRH PLC
21 May 2024
 

21st May 2024

CRH plc Transaction in Own Shares

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

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

60,200

$81.6400

$81.95

$81.31

See attached schedule

 

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 685,631,237 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,191,833 of its ordinary shares in treasury, which represents 5.667% 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 20th May 2024 by HSBC Securities (USA) Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 

 

 

 

 

 

Issuer name:

CRH plc

 

LEI

549300MIDJNNTH068E74


ISIN:

IE0001827041


US Broker name:

HSBC Securities (USA) Inc.


US Broker code (CRD#):

19585


Time Zone:

EST


Currency

USD


Date of Transactions:

20th May 2024


Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$81.6400

                  60,200

 

 

67

81.95

20240520 16:08:01.247949 +0100s

XNYS

01068777308TRLO1

100

81.94

20240520 16:08:29.886669 +0100s

XNYS

01068777551TRLO1

100

81.92

20240520 16:08:59.394832 +0100s

XNYS

01068777800TRLO1

100

81.91

20240520 16:12:42.825177 +0100s

XNYS

01068780055TRLO1

100

81.91

20240520 16:13:08.221378 +0100s

XNYS

01068780557TRLO1

74

81.9

20240520 14:30:07.847321 +0100s

XNYS

01068698032TRLO1

100

81.9

20240520 16:34:22.560425 +0100s

XNYS

01068794090TRLO1

100

81.89

20240520 16:09:05.863160 +0100s

XNYS

01068777867TRLO1

100

81.89

20240520 16:31:53.261276 +0100s

XNYS

01068793456TRLO1

100

81.89

20240520 16:31:55.193748 +0100s

XNYS

01068793460TRLO1

100

81.89

20240520 16:33:54.168608 +0100s

XNYS

01068794000TRLO1

19

81.89

20240520 16:39:23.873360 +0100s

XNYS

01068797322TRLO1

33

81.88

20240520 16:07:14.613929 +0100s

XNYS

01068776968TRLO1

100

81.88

20240520 16:09:10.103106 +0100s

XNYS

01068777918TRLO1

100

81.88

20240520 16:11:36.963887 +0100s

XNYS

01068779338TRLO1

100

81.88

20240520 16:11:46.203120 +0100s

XNYS

01068779497TRLO1

100

81.88

20240520 16:12:11.766770 +0100s

XNYS

01068779757TRLO1

100

81.88

20240520 16:31:05.815530 +0100s

XNYS

01068793170TRLO1

100

81.88

20240520 16:31:57.235696 +0100s

XNYS

01068793474TRLO1

100

81.88

20240520 16:36:46.702870 +0100s

XNYS

01068796324TRLO1

100

81.88

20240520 16:38:09.092360 +0100s

XNYS

01068797023TRLO1

44

81.87

20240520 16:09:25.860182 +0100s

XNYS

01068778001TRLO1

100

81.87

20240520 16:10:52.178018 +0100s

XNYS

01068778868TRLO1

7

81.87

20240520 16:38:22.370687 +0100s

XNYS

01068797087TRLO1

93

81.87

20240520 16:38:22.396232 +0100s

XNYS

01068797088TRLO1

81

81.87

20240520 16:40:08.600299 +0100s

XNYS

01068797552TRLO1

100

81.87

20240520 16:42:10.944078 +0100s

XNYS

01068798242TRLO1

56

81.86

20240520 16:09:25.942900 +0100s

XNYS

01068778002TRLO1

100

81.86

20240520 16:09:43.340003 +0100s

XNYS

01068778140TRLO1

100

81.86

20240520 16:10:05.237586 +0100s

XNYS

01068778452TRLO1

100

81.86

20240520 16:27:10.742620 +0100s

XNYS

01068790860TRLO1

100

81.86

20240520 16:40:12.662358 +0100s

XNYS

01068797564TRLO1

53

81.85

20240520 16:27:12.002271 +0100s

XNYS

01068790871TRLO1

47

81.85

20240520 16:27:22.515206 +0100s

XNYS

01068790933TRLO1

100

81.85

20240520 16:30:01.249813 +0100s

XNYS

01068792702TRLO1

100

81.85

20240520 16:33:05.918463 +0100s

XNYS

01068793725TRLO1

100

81.85

20240520 16:42:22.228245 +0100s

XNYS

01068798318TRLO1

100

81.84

20240520 16:05:33.410557 +0100s

XNYS

01068776043TRLO1

100

81.84

20240520 16:06:14.994625 +0100s

XNYS

01068776519TRLO1

100

81.84

20240520 16:13:52.929732 +0100s

XNYS

01068780991TRLO1

100

81.84

20240520 16:27:49.503961 +0100s

XNYS

01068791121TRLO1

90

81.84

20240520 16:32:30.068320 +0100s

XNYS

01068793612TRLO1

10

81.84

20240520 16:32:31.923864 +0100s

XNYS

01068793615TRLO1

100

81.84

20240520 16:40:22.077229 +0100s

XNYS

01068797630TRLO1

100

81.83

20240520 16:05:34.976930 +0100s

XNYS

01068776054TRLO1

100

81.83

20240520 16:35:44.205350 +0100s

XNYS

01068796000TRLO1

100

81.83

20240520 17:05:48.834678 +0100s

XNYS

01068804730TRLO1

100

81.82

20240520 14:48:08.362306 +0100s

XNYS

01068720792TRLO1

65

81.82

20240520 14:49:02.742110 +0100s

XNYS

01068721544TRLO1

135

81.82

20240520 14:49:26.526269 +0100s

XNYS

01068721891TRLO1

198

81.82

20240520 14:49:52.920220 +0100s

XNYS

01068722386TRLO1

100

81.82

20240520 15:18:11.989195 +0100s

XNYS

01068742101TRLO1

100

81.82

20240520 16:04:04.971981 +0100s

XNYS

01068774877TRLO1

100

81.82

20240520 16:35:22.988457 +0100s

XNYS

01068795519TRLO1

100

81.82

20240520 16:43:01.329641 +0100s

XNYS

01068798471TRLO1

100

81.82

20240520 17:05:04.470594 +0100s

XNYS

01068803838TRLO1

100

81.82

20240520 17:06:09.010583 +0100s

XNYS

01068804895TRLO1

20

81.81

20240520 14:30:26.462425 +0100s

XNYS

01068698985TRLO1

100

81.81

20240520 15:24:37.666685 +0100s

XNYS

01068746897TRLO1

100

81.81

20240520 16:04:29.966018 +0100s

XNYS

01068775216TRLO1

100

81.81

20240520 16:25:00.053456 +0100s

XNYS

01068789267TRLO1

100

81.81

20240520 16:25:40.752528 +0100s

XNYS

01068789803TRLO1

100

81.81

20240520 16:26:19.410336 +0100s

XNYS

01068790235TRLO1

100

81.81

20240520 16:26:31.757528 +0100s

XNYS

01068790381TRLO1

60

81.81

20240520 16:43:30.081091 +0100s

XNYS

01068798628TRLO1

100

81.81

20240520 17:06:13.657547 +0100s

XNYS

01068804918TRLO1

200

81.8

20240520 14:47:36.634271 +0100s

XNYS

01068720218TRLO1

2

81.8

20240520 14:49:52.992691 +0100s

XNYS

01068722387TRLO1

100

81.8

20240520 15:17:26.020990 +0100s

XNYS

01068741672TRLO1

100

81.8

20240520 16:04:35.723265 +0100s

XNYS

01068775289TRLO1

100

81.8

20240520 16:15:31.100267 +0100s

XNYS

01068782320TRLO1

100

81.8

20240520 16:17:53.846354 +0100s

XNYS

01068784137TRLO1

100

81.8

20240520 16:18:00.703251 +0100s

XNYS

01068784228TRLO1

100

81.8

20240520 16:28:23.222665 +0100s

XNYS

01068791386TRLO1

90

81.8

20240520 17:03:00.270951 +0100s

XNYS

01068803098TRLO1

100

81.8

20240520 17:03:56.239326 +0100s

XNYS

01068803534TRLO1

24

81.8

20240520 17:06:27.887771 +0100s

XNYS

01068805159TRLO1

34

81.8

20240520 17:06:36.473058 +0100s

XNYS

01068805211TRLO1

100

81.79

20240520 14:50:21.034940 +0100s

XNYS

01068722899TRLO1

100

81.79

20240520 15:14:48.151097 +0100s

XNYS

01068740125TRLO1

100

81.79

20240520 15:14:50.382089 +0100s

XNYS

01068740135TRLO1

100

81.79

20240520 15:14:51.965602 +0100s

XNYS

01068740150TRLO1

100

81.79

20240520 15:22:34.503254 +0100s

XNYS

01068745295TRLO1

100

81.79

20240520 15:22:48.817372 +0100s

XNYS

01068745410TRLO1

100

81.79

20240520 15:24:44.229529 +0100s

XNYS

01068747049TRLO1

100

81.79

20240520 16:03:25.159889 +0100s

XNYS

01068774323TRLO1

90

81.79

20240520 16:05:03.115600 +0100s

XNYS

01068775698TRLO1

10

81.79

20240520 16:05:15.126681 +0100s

XNYS

01068775773TRLO1

100

81.79

20240520 16:20:17.436379 +0100s

XNYS

01068786009TRLO1

100

81.79

20240520 16:20:29.102945 +0100s

XNYS

01068786090TRLO1

100

81.79

20240520 16:21:39.442187 +0100s

XNYS

01068786912TRLO1

40

81.79

20240520 16:43:44.680477 +0100s

XNYS

01068798679TRLO1

100

81.79

20240520 16:44:25.449465 +0100s

XNYS

01068798792TRLO1

42

81.79

20240520 17:07:21.103831 +0100s

XNYS

01068807174TRLO1

100

81.79

20240520 17:08:23.689813 +0100s

XNYS

01068807704TRLO1

100

81.79

20240520 17:09:13.625820 +0100s

XNYS

01068808074TRLO1

58

81.78

20240520 14:45:41.576214 +0100s

XNYS

01068717681TRLO1

100

81.78

20240520 15:16:43.660429 +0100s

XNYS

01068741048TRLO1

100

81.78

20240520 15:16:57.553675 +0100s

XNYS

01068741194TRLO1

100

81.78

20240520 15:18:17.159541 +0100s

XNYS

01068742136TRLO1

100

81.78

20240520 15:18:35.169283 +0100s

XNYS

01068742266TRLO1

34

81.78

20240520 15:18:40.500481 +0100s

XNYS

01068742384TRLO1

66

81.78

20240520 15:19:30.277631 +0100s

XNYS

01068742949TRLO1

100

81.78

20240520 15:21:37.622244 +0100s

XNYS

01068744529TRLO1

100

81.78

20240520 15:21:38.794363 +0100s

XNYS

01068744564TRLO1

100

81.78

20240520 15:21:46.642500 +0100s

XNYS

01068744618TRLO1

100

81.78

20240520 15:21:53.341374 +0100s

XNYS

01068744731TRLO1

100

81.78

20240520 16:03:31.077542 +0100s

XNYS

01068774366TRLO1

100

81.78

20240520 16:03:38.466325 +0100s

XNYS

01068774474TRLO1

100

81.78

20240520 16:14:45.959445 +0100s

XNYS

01068781643TRLO1

100

81.78

20240520 16:19:30.659396 +0100s

XNYS

01068785376TRLO1

36

81.78

20240520 16:21:40.873104 +0100s

XNYS

01068786949TRLO1

64

81.78

20240520 16:22:03.725612 +0100s

XNYS

01068787185TRLO1

100

81.78

20240520 16:22:26.924320 +0100s

XNYS

01068787543TRLO1

100

81.78

20240520 16:47:50.098463 +0100s

XNYS

01068799762TRLO1

100

81.78

20240520 16:51:26.744854 +0100s

XNYS

01068800686TRLO1

10

81.78

20240520 17:01:30.693058 +0100s

XNYS

01068802735TRLO1

100

81.78

20240520 17:09:34.724560 +0100s

XNYS

01068808385TRLO1

142

81.77

20240520 14:46:08.416240 +0100s

XNYS

01068718199TRLO1

200

81.77

20240520 14:51:28.652586 +0100s

XNYS

01068724008TRLO1

100

81.77

20240520 15:08:55.247355 +0100s

XNYS

01068736684TRLO1

100

81.77

20240520 15:15:23.424451 +0100s

XNYS

01068740414TRLO1

100

81.77

20240520 15:19:48.375270 +0100s

XNYS

01068743083TRLO1

100

81.77

20240520 15:24:48.289852 +0100s

XNYS

01068747084TRLO1

100

81.77

20240520 16:00:02.034727 +0100s

XNYS

01068772279TRLO1

86

81.77

20240520 16:02:37.376369 +0100s

XNYS

01068773723TRLO1

100

81.77

20240520 16:04:41.516441 +0100s

XNYS

01068775373TRLO1

100

81.77

20240520 16:23:04.083003 +0100s

XNYS

01068787930TRLO1

100

81.77

20240520 16:44:54.674438 +0100s

XNYS

01068798905TRLO1

100

81.77

20240520 16:47:52.224587 +0100s

XNYS

01068799764TRLO1

100

81.77

20240520 16:48:16.332254 +0100s

XNYS

01068799884TRLO1

100

81.77

20240520 16:49:47.058357 +0100s

XNYS

01068800219TRLO1

100

81.77

20240520 16:49:57.008558 +0100s

XNYS

01068800315TRLO1

100

81.77

20240520 16:53:04.425927 +0100s

XNYS

01068801140TRLO1

100

81.77

20240520 16:54:30.124729 +0100s

XNYS

01068801362TRLO1

100

81.77

20240520 17:10:16.700454 +0100s

XNYS

01068808565TRLO1

100

81.77

20240520 19:47:53.534621 +0100s

XNYS

01068837215TRLO1

100

81.77

20240520 20:34:24.462729 +0100s

XNYS

01068848445TRLO1

100

81.76

20240520 15:15:53.570427 +0100s

XNYS

01068740722TRLO1

100

81.76

20240520 15:58:24.281737 +0100s

XNYS

01068770505TRLO1

100

81.76

20240520 16:04:44.069580 +0100s

XNYS

01068775430TRLO1

100

81.76

20240520 16:04:44.873070 +0100s

XNYS

01068775442TRLO1

100

81.76

20240520 16:04:46.589715 +0100s

XNYS

01068775470TRLO1

100

81.76

20240520 16:45:39.017977 +0100s

XNYS

01068799133TRLO1

100

81.76

20240520 16:54:56.337092 +0100s

XNYS

01068801451TRLO1

50

81.76

20240520 16:55:10.291913 +0100s

XNYS

01068801542TRLO1

100

81.76

20240520 17:10:56.534540 +0100s

XNYS

01068808686TRLO1

100

81.76

20240520 19:44:15.036494 +0100s

XNYS

01068836511TRLO1

100

81.76

20240520 19:48:43.038715 +0100s

XNYS

01068837299TRLO1

100

81.76

20240520 20:09:37.513479 +0100s

XNYS

01068840664TRLO1

100

81.76

20240520 20:34:38.402399 +0100s

XNYS

01068848561TRLO1

100

81.75

20240520 15:10:07.453373 +0100s

XNYS

01068737305TRLO1

100

81.75

20240520 16:00:07.147103 +0100s

XNYS

01068772407TRLO1

100

81.75

20240520 16:00:35.440468 +0100s

XNYS

01068772613TRLO1

131

81.75

20240520 16:00:46.969361 +0100s

XNYS

01068772669TRLO1

69

81.75

20240520 16:00:51.312411 +0100s

XNYS

01068772682TRLO1

100

81.75

20240520 16:16:02.614314 +0100s

XNYS

01068782615TRLO1

88

81.75

20240520 17:11:14.774528 +0100s

XNYS

01068808778TRLO1

12

81.75

20240520 17:11:22.988580 +0100s

XNYS

01068808806TRLO1

100

81.75

20240520 19:49:59.497527 +0100s

XNYS

01068837492TRLO1

99

81.75

20240520 19:51:19.021122 +0100s

XNYS

01068837691TRLO1

100

81.75

20240520 19:52:10.055854 +0100s

XNYS

01068837884TRLO1

100

81.75

20240520 19:58:55.044427 +0100s

XNYS

01068839068TRLO1

100

81.75

20240520 19:58:57.195158 +0100s

XNYS

01068839071TRLO1

100

81.75

20240520 19:59:18.214332 +0100s

XNYS

01068839120TRLO1

100

81.75

20240520 20:10:05.087648 +0100s

XNYS

01068840721TRLO1

100

81.75

20240520 20:10:46.632158 +0100s

XNYS

01068840801TRLO1

100

81.75

20240520 20:10:48.984851 +0100s

XNYS

01068840812TRLO1

100

81.75

20240520 20:11:39.007485 +0100s

XNYS

01068841158TRLO1

100

81.75

20240520 20:14:05.128305 +0100s

XNYS

01068841489TRLO1

200

81.75

20240520 20:15:47.917060 +0100s

XNYS

01068841700TRLO1

100

81.75

20240520 20:16:10.344059 +0100s

XNYS

01068841827TRLO1

100

81.75

20240520 20:35:30.071077 +0100s

XNYS

01068848980TRLO1

100

81.75

20240520 20:35:34.467249 +0100s

XNYS

01068849048TRLO1

100

81.74

20240520 14:44:24.734053 +0100s

XNYS

01068716196TRLO1

100

81.74

20240520 15:10:16.222323 +0100s

XNYS

01068737358TRLO1

100

81.74

20240520 15:24:56.196110 +0100s

XNYS

01068747218TRLO1

100

81.74

20240520 16:01:38.303734 +0100s

XNYS

01068773185TRLO1

100

81.74

20240520 16:16:43.977940 +0100s

XNYS

01068783130TRLO1

50

81.74

20240520 16:55:26.736488 +0100s

XNYS

01068801578TRLO1

200

81.74

20240520 17:12:01.604371 +0100s

XNYS

01068808883TRLO1

100

81.74

20240520 19:44:42.342998 +0100s

XNYS

01068836685TRLO1

100

81.74

20240520 19:46:24.977861 +0100s

XNYS

01068836942TRLO1

100

81.74

20240520 20:11:16.219931 +0100s

XNYS

01068840881TRLO1

100

81.74

20240520 20:17:55.100314 +0100s

XNYS

01068842294TRLO1

100

81.74

20240520 20:34:40.938829 +0100s

XNYS

01068848570TRLO1

100

81.74

20240520 20:35:08.567143 +0100s

XNYS

01068848809TRLO1

100

81.74

20240520 20:35:37.118425 +0100s

XNYS

01068849066TRLO1

200

81.73

20240520 14:58:42.732303 +0100s

XNYS

01068728890TRLO1

100

81.73

20240520 15:08:57.570738 +0100s

XNYS

01068736707TRLO1

100

81.73

20240520 15:10:22.526076 +0100s

XNYS

01068737449TRLO1

100

81.73

20240520 15:10:26.300640 +0100s

XNYS

01068737538TRLO1

100

81.73

20240520 15:11:05.794537 +0100s

XNYS

01068738086TRLO1

100

81.73

20240520 15:11:16.891900 +0100s

XNYS

01068738247TRLO1

14

81.73

20240520 16:01:43.601298 +0100s

XNYS

01068773257TRLO1

100

81.73

20240520 16:55:34.627227 +0100s

XNYS

01068801588TRLO1

100

81.73

20240520 16:56:50.205807 +0100s

XNYS

01068801803TRLO1

100

81.73

20240520 17:12:06.073777 +0100s

XNYS

01068808969TRLO1

100

81.73

20240520 19:46:33.864834 +0100s

XNYS

01068836978TRLO1

32

81.73

20240520 19:50:03.177800 +0100s

XNYS

01068837502TRLO1

68

81.73

20240520 19:50:09.488721 +0100s

XNYS

01068837517TRLO1

1

81.73

20240520 19:51:13.283745 +0100s

XNYS

01068837678TRLO1

100

81.73

20240520 19:59:50.975645 +0100s

XNYS

01068839205TRLO1

100

81.73

20240520 20:12:42.426270 +0100s

XNYS

01068841352TRLO1

100

81.73

20240520 20:18:05.884138 +0100s

XNYS

01068842316TRLO1

100

81.73

20240520 20:35:20.577801 +0100s

XNYS

01068848937TRLO1

100

81.73

20240520 20:36:00.267061 +0100s

XNYS

01068849199TRLO1

6

81.72

20240520 14:30:33.358122 +0100s

XNYS

01068699234TRLO1

100

81.72

20240520 15:08:45.144345 +0100s

XNYS

01068736535TRLO1

100

81.72

20240520 15:09:37.818198 +0100s

XNYS

01068737135TRLO1

100

81.72

20240520 15:11:37.358233 +0100s

XNYS

01068738432TRLO1

100

81.72

20240520 15:25:22.616603 +0100s

XNYS

01068747555TRLO1

100

81.72

20240520 15:59:13.180385 +0100s

XNYS

01068771227TRLO1

100

81.72

20240520 15:59:17.447038 +0100s

XNYS

01068771280TRLO1

100

81.72

20240520 15:59:36.658125 +0100s

XNYS

01068771932TRLO1

100

81.72

20240520 16:00:12.801748 +0100s

XNYS

01068772460TRLO1

100

81.72

20240520 17:12:08.121224 +0100s

XNYS

01068808984TRLO1

100

81.72

20240520 19:50:12.041549 +0100s

XNYS

01068837530TRLO1

100

81.72

20240520 19:50:31.066750 +0100s

XNYS

01068837564TRLO1

100

81.72

20240520 19:52:41.231565 +0100s

XNYS

01068837979TRLO1

100

81.72

20240520 20:18:16.195806 +0100s

XNYS

01068842391TRLO1

100

81.72

20240520 20:31:21.516974 +0100s

XNYS

01068846910TRLO1

100

81.72

20240520 20:32:02.971943 +0100s

XNYS

01068847334TRLO1

100

81.72

20240520 20:36:12.320494 +0100s

XNYS

01068849305TRLO1

100

81.72

20240520 20:38:31.459140 +0100s

XNYS

01068850271TRLO1

100

81.72

20240520 20:38:35.430466 +0100s

XNYS

01068850286TRLO1

200

81.71

20240520 14:47:21.944342 +0100s

XNYS

01068719996TRLO1

100

81.71

20240520 14:59:06.716220 +0100s

XNYS

01068729282TRLO1

100

81.71

20240520 15:12:03.627347 +0100s

XNYS

01068738620TRLO1

10

81.71

20240520 15:13:09.190287 +0100s

XNYS

01068739241TRLO1

71

81.71

20240520 16:57:02.303920 +0100s

XNYS

01068801813TRLO1

29

81.71

20240520 16:57:31.494973 +0100s

XNYS

01068801967TRLO1

100

81.71

20240520 19:53:14.671727 +0100s

XNYS

01068838032TRLO1

100

81.71

20240520 19:59:35.030679 +0100s

XNYS

01068839148TRLO1

100

81.71

20240520 19:59:52.047439 +0100s

XNYS

01068839211TRLO1

100

81.71

20240520 20:18:21.401174 +0100s

XNYS

01068842405TRLO1

100

81.71

20240520 20:19:15.609235 +0100s

XNYS

01068842633TRLO1

100

81.71

20240520 20:32:17.517886 +0100s

XNYS

01068847523TRLO1

100

81.71

20240520 20:36:27.449834 +0100s

XNYS

01068849361TRLO1

100

81.71

20240520 20:38:40.266178 +0100s

XNYS

01068850378TRLO1

100

81.7

20240520 14:51:35.466376 +0100s

XNYS

01068724094TRLO1

300

81.7

20240520 14:55:40.357045 +0100s

XNYS

01068726946TRLO1

100

81.7

20240520 15:09:02.210441 +0100s

XNYS

01068736767TRLO1

90

81.7

20240520 15:12:38.981497 +0100s

XNYS

01068738923TRLO1

100

81.7

20240520 15:13:23.201589 +0100s

XNYS

01068739364TRLO1

64

81.7

20240520 17:12:33.309242 +0100s

XNYS

01068809079TRLO1

89

81.7

20240520 19:37:42.888346 +0100s

XNYS

01068835334TRLO1

100

81.7

20240520 19:37:57.898549 +0100s

XNYS

01068835367TRLO1

100

81.7

20240520 19:38:42.462769 +0100s

XNYS

01068835434TRLO1

100

81.7

20240520 20:33:00.530780 +0100s

XNYS

01068847814TRLO1

100

81.7

20240520 20:36:49.637168 +0100s

XNYS

01068849483TRLO1

100

81.7

20240520 20:38:07.259444 +0100s

XNYS

01068850035TRLO1

100

81.7

20240520 20:39:23.914925 +0100s

XNYS

01068850745TRLO1

100

81.69

20240520 14:43:56.871960 +0100s

XNYS

01068715910TRLO1

100

81.69

20240520 15:08:36.153719 +0100s

XNYS

01068736458TRLO1

100

81.69

20240520 16:59:48.580447 +0100s

XNYS

01068802456TRLO1

36

81.69

20240520 17:12:51.164692 +0100s

XNYS

01068809196TRLO1

6

81.69

20240520 17:13:37.193957 +0100s

XNYS

01068809315TRLO1

11

81.69

20240520 19:37:52.967912 +0100s

XNYS

01068835352TRLO1

100

81.69

20240520 19:39:02.566520 +0100s

XNYS

01068835508TRLO1

100

81.69

20240520 19:57:50.086207 +0100s

XNYS

01068838767TRLO1

200

81.69

20240520 20:00:05.118358 +0100s

XNYS

01068839252TRLO1

100

81.69

20240520 20:00:12.076214 +0100s

XNYS

01068839274TRLO1

100

81.69

20240520 20:00:41.327763 +0100s

XNYS

01068839348TRLO1

100

81.69

20240520 20:19:56.808130 +0100s

XNYS

01068842790TRLO1

82

81.69

20240520 20:30:26.519220 +0100s

XNYS

01068846531TRLO1

26

81.69

20240520 20:43:51.989291 +0100s

XNYS

01068853215TRLO1

574

81.69

20240520 20:44:12.652559 +0100s

XNYS

01068853382TRLO1

400

81.68

20240520 14:57:56.980487 +0100s

XNYS

01068728505TRLO1

100

81.68

20240520 15:58:23.575189 +0100s

XNYS

01068770503TRLO1

100

81.68

20240520 19:53:28.380950 +0100s

XNYS

01068838117TRLO1

100

81.68

20240520 20:22:16.821983 +0100s

XNYS

01068843738TRLO1

97

81.68

20240520 20:28:39.806460 +0100s

XNYS

01068845839TRLO1

100

81.68

20240520 20:33:21.109231 +0100s

XNYS

01068848037TRLO1

100

81.67

20240520 14:30:41.533926 +0100s

XNYS

01068699536TRLO1

100

81.67

20240520 14:34:32.088741 +0100s

XNYS

01068706070TRLO1

200

81.67

20240520 15:07:49.931042 +0100s

XNYS

01068735935TRLO1

100

81.67

20240520 15:25:44.780993 +0100s

XNYS

01068747729TRLO1

88

81.67

20240520 15:57:51.830558 +0100s

XNYS

01068770222TRLO1

94

81.67

20240520 17:13:08.456497 +0100s

XNYS

01068809265TRLO1

100

81.67

20240520 17:13:47.149977 +0100s

XNYS

01068809368TRLO1

100

81.67

20240520 17:14:35.807194 +0100s

XNYS

01068809676TRLO1

100

81.67

20240520 17:15:15.623445 +0100s

XNYS

01068809762TRLO1

100

81.67

20240520 17:16:11.941897 +0100s

XNYS

01068809964TRLO1

100

81.67

20240520 17:26:57.146099 +0100s

XNYS

01068812195TRLO1

100

81.67

20240520 19:39:32.400383 +0100s

XNYS

01068835566TRLO1

100

81.67

20240520 20:01:42.040352 +0100s

XNYS

01068839510TRLO1

100

81.67

20240520 20:03:07.185041 +0100s

XNYS

01068839784TRLO1

100

81.67

20240520 20:20:05.353160 +0100s

XNYS

01068842883TRLO1

100

81.67

20240520 20:22:58.187216 +0100s

XNYS

01068843925TRLO1

100

81.67

20240520 20:29:09.124826 +0100s

XNYS

01068846008TRLO1

100

81.67

20240520 20:39:30.912257 +0100s

XNYS

01068850825TRLO1

100

81.66

20240520 14:33:22.885684 +0100s

XNYS

01068704319TRLO1

100

81.66

20240520 14:42:49.108265 +0100s

XNYS

01068714797TRLO1

37

81.66

20240520 14:59:28.977548 +0100s

XNYS

01068729664TRLO1

200

81.66

20240520 15:05:28.952049 +0100s

XNYS

01068733999TRLO1

370

81.66

20240520 15:06:47.599707 +0100s

XNYS

01068735308TRLO1

16

81.66

20240520 15:27:12.441976 +0100s

XNYS

01068748760TRLO1

84

81.66

20240520 15:27:19.003358 +0100s

XNYS

01068748787TRLO1

12

81.66

20240520 15:57:27.263379 +0100s

XNYS

01068769872TRLO1

100

81.66

20240520 17:27:44.528357 +0100s

XNYS

01068812426TRLO1

100

81.66

20240520 19:40:15.221819 +0100s

XNYS

01068835634TRLO1

100

81.66

20240520 19:55:18.120000 +0100s

XNYS

01068838522TRLO1

100

81.66

20240520 20:00:50.642452 +0100s

XNYS

01068839369TRLO1

100

81.66

20240520 20:02:16.326571 +0100s

XNYS

01068839583TRLO1

200

81.66

20240520 20:04:19.304290 +0100s

XNYS

01068839982TRLO1

100

81.66

20240520 20:04:32.321079 +0100s

XNYS

01068840003TRLO1

100

81.66

20240520 20:20:05.925535 +0100s

XNYS

01068842889TRLO1

100

81.66

20240520 20:23:49.610835 +0100s

XNYS

01068844289TRLO1

100

81.66

20240520 20:29:21.154397 +0100s

XNYS

01068846059TRLO1

18

81.66

20240520 20:29:40.035917 +0100s

XNYS

01068846185TRLO1

100

81.66

20240520 20:39:35.029317 +0100s

XNYS

01068850856TRLO1

100

81.66

20240520 20:44:17.609338 +0100s

XNYS

01068853399TRLO1

50

81.65

20240520 14:30:56.549169 +0100s

XNYS

01068700005TRLO1

100

81.65

20240520 14:34:06.603947 +0100s

XNYS

01068705645TRLO1

13

81.65

20240520 14:59:35.121623 +0100s

XNYS

01068729738TRLO1

100

81.65

20240520 14:59:45.350697 +0100s

XNYS

01068729808TRLO1

99

81.65

20240520 15:00:59.303755 +0100s

XNYS

01068730659TRLO1

30

81.65

20240520 15:06:15.789721 +0100s

XNYS

01068734557TRLO1

100

81.65

20240520 15:33:52.344030 +0100s

XNYS

01068752963TRLO1

100

81.65

20240520 17:27:51.854056 +0100s

XNYS

01068812449TRLO1

100

81.65

20240520 19:40:22.178026 +0100s

XNYS

01068835638TRLO1

100

81.65

20240520 19:41:21.945442 +0100s

XNYS

01068835782TRLO1

31

81.65

20240520 19:55:28.772449 +0100s

XNYS

01068838544TRLO1

69

81.65

20240520 19:55:35.758802 +0100s

XNYS

01068838550TRLO1

100

81.65

20240520 19:55:47.267341 +0100s

XNYS

01068838598TRLO1

100

81.65

20240520 20:01:00.515853 +0100s

XNYS

01068839397TRLO1

92

81.65

20240520 20:02:26.428697 +0100s

XNYS

01068839598TRLO1

8

81.65

20240520 20:02:27.462732 +0100s

XNYS

01068839600TRLO1

100

81.65

20240520 20:20:58.632676 +0100s

XNYS

01068843227TRLO1

100

81.65

20240520 20:24:03.099668 +0100s

XNYS

01068844404TRLO1

100

81.65

20240520 20:40:02.238094 +0100s

XNYS

01068851093TRLO1

500

81.65

20240520 20:43:20.912371 +0100s

XNYS

01068852939TRLO1

100

81.64

20240520 14:43:27.643893 +0100s

XNYS

01068715376TRLO1

52

81.64

20240520 14:51:42.422123 +0100s

XNYS

01068724185TRLO1

100

81.64

20240520 14:56:14.231299 +0100s

XNYS

01068727486TRLO1

100

81.64

20240520 15:01:06.577296 +0100s

XNYS

01068730814TRLO1

100

81.64

20240520 15:02:29.324630 +0100s

XNYS

01068731971TRLO1

100

81.64

20240520 15:26:12.872434 +0100s

XNYS

01068748160TRLO1

100

81.64

20240520 17:21:07.005616 +0100s

XNYS

01068811082TRLO1

100

81.64

20240520 17:23:57.568923 +0100s

XNYS

01068811679TRLO1

100

81.64

20240520 17:27:55.375412 +0100s

XNYS

01068812461TRLO1

17

81.64

20240520 19:35:27.466913 +0100s

XNYS

01068834988TRLO1

100

81.64

20240520 19:41:07.812003 +0100s

XNYS

01068835736TRLO1

58

81.64

20240520 20:04:49.517724 +0100s

XNYS

01068840038TRLO1

100

81.64

20240520 20:20:08.059859 +0100s

XNYS

01068842905TRLO1

100

81.64

20240520 20:20:10.678058 +0100s

XNYS

01068842918TRLO1

100

81.64

20240520 20:40:21.380472 +0100s

XNYS

01068851199TRLO1

50

81.63

20240520 14:59:34.831049 +0100s

XNYS

01068729735TRLO1

1

81.63

20240520 14:59:59.856845 +0100s

XNYS

01068729962TRLO1

100

81.63

20240520 15:02:02.702407 +0100s

XNYS

01068731579TRLO1

100

81.63

20240520 15:03:51.013250 +0100s

XNYS

01068732895TRLO1

63

81.63

20240520 15:32:03.990394 +0100s

XNYS

01068751679TRLO1

100

81.63

20240520 15:33:12.343893 +0100s

XNYS

01068752546TRLO1

50

81.63

20240520 15:37:07.567809 +0100s

XNYS

01068755139TRLO1

22

81.63

20240520 15:56:05.432163 +0100s

XNYS

01068768942TRLO1

100

81.63

20240520 17:16:43.182082 +0100s

XNYS

01068810022TRLO1

40

81.63

20240520 17:18:04.792776 +0100s

XNYS

01068810400TRLO1

60

81.63

20240520 17:18:05.783940 +0100s

XNYS

01068810402TRLO1

100

81.63

20240520 17:18:38.129331 +0100s

XNYS

01068810521TRLO1

100

81.63

20240520 17:19:33.653042 +0100s

XNYS

01068810844TRLO1

100

81.63

20240520 17:25:01.563984 +0100s

XNYS

01068811849TRLO1

83

81.63

20240520 19:36:35.386038 +0100s

XNYS

01068835126TRLO1

100

81.63

20240520 19:37:14.657943 +0100s

XNYS

01068835253TRLO1

100

81.63

20240520 20:24:38.076197 +0100s

XNYS

01068844538TRLO1

3

81.63

20240520 20:25:44.105552 +0100s

XNYS

01068844839TRLO1

100

81.63

20240520 20:40:06.201535 +0100s

XNYS

01068851116TRLO1

100

81.63

20240520 20:40:08.250428 +0100s

XNYS

01068851123TRLO1

100

81.63

20240520 20:40:32.663739 +0100s

XNYS

01068851289TRLO1

200

81.63

20240520 20:42:18.477049 +0100s

XNYS

01068852354TRLO1

100

81.63

20240520 20:44:38.684896 +0100s

XNYS

01068853538TRLO1

50

81.62

20240520 14:30:59.103458 +0100s

XNYS

01068700118TRLO1

51

81.62

20240520 14:36:33.688649 +0100s

XNYS

01068708640TRLO1

49

81.62

20240520 14:36:37.186976 +0100s

XNYS

01068708745TRLO1

100

81.62

20240520 14:37:48.506771 +0100s

XNYS

01068710539TRLO1

1

81.62

20240520 14:52:06.862098 +0100s

XNYS

01068724573TRLO1

100

81.62

20240520 15:04:16.341606 +0100s

XNYS

01068733206TRLO1

100

81.62

20240520 15:27:49.678390 +0100s

XNYS

01068749092TRLO1

100

81.62

20240520 15:34:53.216378 +0100s

XNYS

01068753571TRLO1

100

81.62

20240520 15:36:25.729737 +0100s

XNYS

01068754567TRLO1

60

81.62

20240520 15:36:29.152494 +0100s

XNYS

01068754650TRLO1

40

81.62

20240520 15:36:30.171732 +0100s

XNYS

01068754661TRLO1

100

81.62

20240520 15:36:31.879361 +0100s

XNYS

01068754684TRLO1

50

81.62

20240520 15:37:23.351384 +0100s

XNYS

01068755270TRLO1

100

81.62

20240520 17:20:05.976276 +0100s

XNYS

01068810933TRLO1

100

81.62

20240520 19:26:06.620166 +0100s

XNYS

01068833748TRLO1

100

81.62

20240520 20:05:49.035285 +0100s

XNYS

01068840140TRLO1

100

81.62

20240520 20:24:44.195202 +0100s

XNYS

01068844563TRLO1

100

81.62

20240520 20:40:51.418877 +0100s

XNYS

01068851451TRLO1

100

81.61

20240520 14:32:12.733777 +0100s

XNYS

01068702046TRLO1

100

81.61

20240520 14:38:30.939663 +0100s

XNYS

01068711130TRLO1

47

81.61

20240520 14:52:06.875537 +0100s

XNYS

01068724574TRLO1

100

81.61

20240520 15:03:03.439069 +0100s

XNYS

01068732440TRLO1

100

81.61

20240520 15:03:19.737549 +0100s

XNYS

01068732558TRLO1

92

81.61

20240520 15:29:56.014178 +0100s

XNYS

01068750427TRLO1

100

81.61

20240520 15:37:45.174627 +0100s

XNYS

01068755425TRLO1

100

81.61

20240520 15:38:30.661413 +0100s

XNYS

01068755872TRLO1

100

81.61

20240520 17:22:38.789817 +0100s

XNYS

01068811493TRLO1

100

81.61

20240520 17:22:57.427166 +0100s

XNYS

01068811557TRLO1

100

81.61

20240520 19:26:51.624492 +0100s

XNYS

01068833829TRLO1

42

81.61

20240520 20:05:09.613945 +0100s

XNYS

01068840075TRLO1

100

81.61

20240520 20:44:56.797151 +0100s

XNYS

01068853665TRLO1

100

81.61

20240520 20:46:06.734019 +0100s

XNYS

01068854437TRLO1

100

81.6

20240520 14:52:11.660973 +0100s

XNYS

01068724615TRLO1

37

81.6

20240520 15:31:22.929563 +0100s

XNYS

01068751247TRLO1

100

81.6

20240520 15:36:54.556827 +0100s

XNYS

01068754966TRLO1

50

81.6

20240520 15:49:31.604194 +0100s

XNYS

01068764187TRLO1

100

81.6

20240520 17:29:34.626564 +0100s

XNYS

01068812746TRLO1

100

81.59

20240520 14:31:01.427067 +0100s

XNYS

01068700202TRLO1

100

81.59

20240520 14:35:46.856433 +0100s

XNYS

01068707651TRLO1

100

81.59

20240520 15:35:35.542621 +0100s

XNYS

01068754087TRLO1

44

81.59

20240520 15:39:16.415106 +0100s

XNYS

01068756348TRLO1

50

81.59

20240520 15:50:11.780443 +0100s

XNYS

01068764601TRLO1

100

81.59

20240520 15:50:26.480469 +0100s

XNYS

01068764676TRLO1

100

81.59

20240520 15:54:17.522599 +0100s

XNYS

01068767736TRLO1

100

81.59

20240520 17:28:42.973216 +0100s

XNYS

01068812644TRLO1

100

81.59

20240520 19:22:32.179652 +0100s

XNYS

01068833247TRLO1

100

81.59

20240520 19:26:56.445748 +0100s

XNYS

01068833843TRLO1

100

81.58

20240520 15:28:22.955208 +0100s

XNYS

01068749511TRLO1

100

81.58

20240520 15:54:20.654995 +0100s

XNYS

01068767768TRLO1

100

81.58

20240520 19:22:52.300847 +0100s

XNYS

01068833327TRLO1

100

81.58

20240520 19:23:09.405939 +0100s

XNYS

01068833387TRLO1

100

81.58

20240520 19:25:24.618478 +0100s

XNYS

01068833645TRLO1

100

81.57

20240520 15:30:40.133344 +0100s

XNYS

01068750865TRLO1

10

81.57

20240520 15:39:37.699528 +0100s

XNYS

01068756608TRLO1

100

81.57

20240520 15:48:55.566518 +0100s

XNYS

01068763684TRLO1

78

81.57

20240520 15:54:54.333718 +0100s

XNYS

01068768002TRLO1

100

81.57

20240520 17:39:36.570728 +0100s

XNYS

01068815103TRLO1

100

81.57

20240520 19:24:03.380807 +0100s

XNYS

01068833523TRLO1

100

81.57

20240520 19:24:58.417029 +0100s

XNYS

01068833589TRLO1

100

81.57

20240520 19:27:03.662602 +0100s

XNYS

01068833864TRLO1

100

81.57

20240520 19:35:15.455586 +0100s

XNYS

01068834970TRLO1

100

81.56

20240520 14:32:12.841579 +0100s

XNYS

01068702053TRLO1

100

81.56

20240520 14:42:13.356159 +0100s

XNYS

01068714358TRLO1

100

81.56

20240520 15:28:28.969962 +0100s

XNYS

01068749594TRLO1

148

81.56

20240520 15:29:21.431561 +0100s

XNYS

01068750132TRLO1

852

81.56

20240520 15:29:27.751796 +0100s

XNYS

01068750173TRLO1

100

81.56

20240520 15:29:27.762937 +0100s

XNYS

01068750174TRLO1

46

81.56

20240520 15:40:26.851837 +0100s

XNYS

01068757042TRLO1

100

81.56

20240520 15:40:38.128306 +0100s

XNYS

01068757371TRLO1

100

81.56

20240520 15:41:57.183428 +0100s

XNYS

01068758418TRLO1

100

81.56

20240520 15:53:14.179886 +0100s

XNYS

01068767210TRLO1

100

81.56

20240520 17:39:48.176852 +0100s

XNYS

01068815171TRLO1

16

81.56

20240520 19:34:36.435143 +0100s

XNYS

01068834874TRLO1

100

81.55

20240520 14:38:15.611530 +0100s

XNYS

01068710930TRLO1

100

81.55

20240520 14:52:29.209060 +0100s

XNYS

01068724750TRLO1

100

81.55

20240520 14:53:50.917825 +0100s

XNYS

01068725720TRLO1

100

81.55

20240520 15:50:43.524311 +0100s

XNYS

01068764809TRLO1

100

81.55

20240520 17:37:13.745303 +0100s

XNYS

01068814266TRLO1

100

81.55

20240520 17:42:12.241180 +0100s

XNYS

01068815784TRLO1

100

81.55

20240520 19:20:26.616536 +0100s

XNYS

01068832879TRLO1

100

81.55

20240520 19:27:07.355799 +0100s

XNYS

01068833866TRLO1

100

81.54

20240520 14:39:15.394851 +0100s

XNYS

01068711677TRLO1

100

81.54

20240520 15:28:32.670941 +0100s

XNYS

01068749641TRLO1

100

81.54

20240520 15:29:41.435572 +0100s

XNYS

01068750300TRLO1

44

81.54

20240520 15:40:39.183590 +0100s

XNYS

01068757383TRLO1

56

81.54

20240520 15:40:42.818298 +0100s

XNYS

01068757398TRLO1

100

81.54

20240520 17:30:59.287995 +0100s

XNYS

01068812986TRLO1

62

81.54

20240520 17:40:29.949657 +0100s

XNYS

01068815401TRLO1

100

81.54

20240520 18:22:37.794575 +0100s

XNYS

01068823561TRLO1

100

81.54

20240520 19:27:41.943741 +0100s

XNYS

01068833917TRLO1

100

81.53

20240520 15:42:41.088668 +0100s

XNYS

01068758920TRLO1

22

81.53

20240520 15:43:28.201525 +0100s

XNYS

01068759535TRLO1

3

81.53

20240520 15:52:32.028434 +0100s

XNYS

01068766025TRLO1

38

81.53

20240520 17:40:48.364430 +0100s

XNYS

01068815437TRLO1

300

81.53

20240520 18:45:03.380382 +0100s

XNYS

01068827323TRLO1

100

81.53

20240520 19:20:52.537567 +0100s

XNYS

01068832993TRLO1

100

81.53

20240520 19:34:38.408438 +0100s

XNYS

01068834881TRLO1

100

81.53

20240520 19:34:40.460166 +0100s

XNYS

01068834884TRLO1

100

81.52

20240520 15:28:37.018966 +0100s

XNYS

01068749715TRLO1

100

81.52

20240520 15:28:48.071592 +0100s

XNYS

01068749812TRLO1

8

81.52

20240520 15:29:41.658711 +0100s

XNYS

01068750304TRLO1

100

81.52

20240520 15:42:42.999145 +0100s

XNYS

01068758925TRLO1

100

81.52

20240520 15:44:56.280278 +0100s

XNYS

01068760496TRLO1

100

81.52

20240520 15:48:06.059283 +0100s

XNYS

01068763184TRLO1

100

81.52

20240520 15:52:50.067971 +0100s

XNYS

01068766142TRLO1

100

81.52

20240520 17:37:59.565265 +0100s

XNYS

01068814497TRLO1

100

81.52

20240520 17:42:58.608917 +0100s

XNYS

01068815988TRLO1

66

81.52

20240520 18:23:17.285703 +0100s

XNYS

01068823621TRLO1

34

81.52

20240520 18:23:20.280526 +0100s

XNYS

01068823625TRLO1

100

81.52

20240520 18:23:21.461499 +0100s

XNYS

01068823626TRLO1

100

81.52

20240520 18:25:05.127206 +0100s

XNYS

01068823900TRLO1

100

81.52

20240520 18:25:22.157465 +0100s

XNYS

01068823944TRLO1

100

81.52

20240520 18:25:53.893304 +0100s

XNYS

01068824001TRLO1

100

81.52

20240520 18:45:09.726111 +0100s

XNYS

01068827341TRLO1

100

81.52

20240520 18:59:27.253112 +0100s

XNYS

01068829410TRLO1

100

81.52

20240520 19:34:45.509427 +0100s

XNYS

01068834896TRLO1

100

81.51

20240520 14:53:31.879932 +0100s

XNYS

01068725528TRLO1

78

81.51

20240520 15:43:35.226950 +0100s

XNYS

01068759674TRLO1

100

81.51

20240520 15:47:40.222150 +0100s

XNYS

01068762602TRLO1

100

81.51

20240520 17:31:56.733147 +0100s

XNYS

01068813203TRLO1

139

81.51

20240520 18:15:20.521362 +0100s

XNYS

01068821978TRLO1

100

81.51

20240520 18:50:55.172189 +0100s

XNYS

01068828038TRLO1

200

81.51

20240520 18:59:43.625521 +0100s

XNYS

01068829461TRLO1

15

81.51

20240520 19:28:44.897294 +0100s

XNYS

01068834040TRLO1

85

81.51

20240520 19:29:12.156725 +0100s

XNYS

01068834134TRLO1

100

81.51

20240520 19:31:14.111864 +0100s

XNYS

01068834471TRLO1

84

81.51

20240520 19:32:58.206520 +0100s

XNYS

01068834656TRLO1

100

81.5

20240520 15:29:11.674781 +0100s

XNYS

01068750007TRLO1

100

81.5

20240520 15:43:39.402731 +0100s

XNYS

01068759694TRLO1

100

81.5

20240520 15:44:41.133262 +0100s

XNYS

01068760311TRLO1

100

81.5

20240520 17:32:51.004601 +0100s

XNYS

01068813404TRLO1

100

81.5

20240520 17:45:12.321921 +0100s

XNYS

01068816833TRLO1

200

81.5

20240520 18:21:04.878635 +0100s

XNYS

01068823139TRLO1

100

81.5

20240520 18:45:10.748200 +0100s

XNYS

01068827343TRLO1

100

81.5

20240520 18:46:44.426495 +0100s

XNYS

01068827545TRLO1

200

81.5

20240520 18:49:35.606982 +0100s

XNYS

01068827892TRLO1

100

81.5

20240520 18:52:46.871167 +0100s

XNYS

01068828212TRLO1

200

81.5

20240520 19:08:20.912245 +0100s

XNYS

01068830676TRLO1

100

81.5

20240520 19:18:56.059967 +0100s

XNYS

01068832400TRLO1

100

81.5

20240520 19:27:47.855850 +0100s

XNYS

01068833926TRLO1

100

81.5

20240520 19:29:46.446946 +0100s

XNYS

01068834293TRLO1

100

81.5

20240520 19:31:59.737380 +0100s

XNYS

01068834534TRLO1

100

81.5

20240520 19:32:34.028212 +0100s

XNYS

01068834620TRLO1

100

81.49

20240520 18:15:09.194393 +0100s

XNYS

01068821965TRLO1

100

81.49

20240520 18:15:52.386596 +0100s

XNYS

01068822013TRLO1

100

81.49

20240520 18:47:37.268128 +0100s

XNYS

01068827617TRLO1

26

81.49

20240520 18:50:30.625749 +0100s

XNYS

01068827994TRLO1

100

81.49

20240520 18:53:18.310952 +0100s

XNYS

01068828333TRLO1

100

81.49

20240520 19:01:28.508144 +0100s

XNYS

01068829741TRLO1

100

81.49

20240520 19:02:04.684149 +0100s

XNYS

01068829831TRLO1

100

81.48

20240520 15:45:29.368036 +0100s

XNYS

01068760945TRLO1

100

81.48

20240520 15:46:03.452615 +0100s

XNYS

01068761521TRLO1

60

81.48

20240520 15:51:34.644428 +0100s

XNYS

01068765512TRLO1

24

81.48

20240520 17:33:57.435798 +0100s

XNYS

01068813645TRLO1

75

81.48

20240520 17:34:00.688923 +0100s

XNYS

01068813669TRLO1

25

81.48

20240520 17:34:38.860032 +0100s

XNYS

01068813749TRLO1

41

81.48

20240520 17:45:48.441883 +0100s

XNYS

01068816925TRLO1

130

81.48

20240520 18:15:09.182035 +0100s

XNYS

01068821964TRLO1

100

81.48

20240520 18:26:00.019993 +0100s

XNYS

01068824011TRLO1

100

81.48

20240520 18:54:25.019713 +0100s

XNYS

01068828570TRLO1

200

81.48

20240520 18:55:16.631773 +0100s

XNYS

01068828682TRLO1

100

81.48

20240520 19:02:37.859057 +0100s

XNYS

01068830000TRLO1

300

81.48

20240520 19:06:17.716708 +0100s

XNYS

01068830383TRLO1

100

81.48

20240520 19:08:21.899039 +0100s

XNYS

01068830681TRLO1

100

81.47

20240520 14:39:41.223476 +0100s

XNYS

01068712021TRLO1

40

81.47

20240520 15:51:52.762531 +0100s

XNYS

01068765673TRLO1

76

81.47

20240520 17:33:34.558286 +0100s

XNYS

01068813564TRLO1

100

81.47

20240520 17:34:40.366584 +0100s

XNYS

01068813751TRLO1

100

81.47

20240520 18:16:03.758142 +0100s

XNYS

01068822055TRLO1

30

81.47

20240520 18:42:04.386450 +0100s

XNYS

01068826845TRLO1

70

81.47

20240520 18:42:10.388160 +0100s

XNYS

01068826870TRLO1

174

81.47

20240520 18:50:16.088996 +0100s

XNYS

01068827977TRLO1

100

81.47

20240520 19:08:25.412523 +0100s

XNYS

01068830747TRLO1

100

81.47

20240520 19:19:13.398872 +0100s

XNYS

01068832426TRLO1

97

81.46

20240520 15:51:53.787409 +0100s

XNYS

01068765681TRLO1

100

81.46

20240520 17:35:50.359315 +0100s

XNYS

01068814017TRLO1

100

81.46

20240520 17:36:09.009315 +0100s

XNYS

01068814060TRLO1

100

81.46

20240520 18:26:47.787085 +0100s

XNYS

01068824195TRLO1

59

81.45

20240520 17:46:03.644496 +0100s

XNYS

01068816957TRLO1

100

81.45

20240520 17:46:20.147419 +0100s

XNYS

01068817042TRLO1

100

81.45

20240520 18:17:32.438584 +0100s

XNYS

01068822357TRLO1

100

81.45

20240520 18:26:57.084865 +0100s

XNYS

01068824205TRLO1

100

81.45

20240520 18:27:16.260910 +0100s

XNYS

01068824269TRLO1

100

81.45

20240520 19:17:06.208740 +0100s

XNYS

01068832023TRLO1

100

81.43

20240520 17:46:42.929201 +0100s

XNYS

01068817121TRLO1

100

81.43

20240520 17:53:50.354073 +0100s

XNYS

01068818111TRLO1

100

81.43

20240520 18:11:56.056512 +0100s

XNYS

01068821509TRLO1

631

81.43

20240520 18:15:07.647041 +0100s

XNYS

01068821963TRLO1

100

81.43

20240520 19:08:25.674976 +0100s

XNYS

01068830749TRLO1

100

81.42

20240520 14:40:00.182074 +0100s

XNYS

01068712237TRLO1

100

81.42

20240520 14:41:37.008857 +0100s

XNYS

01068713760TRLO1

100

81.42

20240520 17:46:47.998716 +0100s

XNYS

01068817129TRLO1

100

81.42

20240520 18:09:52.543427 +0100s

XNYS

01068821050TRLO1

4

81.42

20240520 18:27:17.593227 +0100s

XNYS

01068824313TRLO1

100

81.41

20240520 17:51:01.101069 +0100s

XNYS

01068817652TRLO1

86

81.41

20240520 17:52:45.296455 +0100s

XNYS

01068817959TRLO1

100

81.41

20240520 17:55:58.591095 +0100s

XNYS

01068818479TRLO1

100

81.41

20240520 18:14:54.294006 +0100s

XNYS

01068821939TRLO1

96

81.41

20240520 18:27:19.147560 +0100s

XNYS

01068824346TRLO1

100

81.41

20240520 18:32:21.327247 +0100s

XNYS

01068825168TRLO1

100

81.41

20240520 19:09:50.684195 +0100s

XNYS

01068830978TRLO1

100

81.4

20240520 14:39:55.312778 +0100s

XNYS

01068712167TRLO1

100

81.4

20240520 17:52:51.890024 +0100s

XNYS

01068817963TRLO1

87

81.4

20240520 17:54:39.299511 +0100s

XNYS

01068818227TRLO1

13

81.4

20240520 17:54:40.839569 +0100s

XNYS

01068818232TRLO1

100

81.4

20240520 17:57:01.760439 +0100s

XNYS

01068818601TRLO1

100

81.4

20240520 18:12:52.787336 +0100s

XNYS

01068821587TRLO1

100

81.4

20240520 18:32:48.520268 +0100s

XNYS

01068825197TRLO1

100

81.4

20240520 19:08:31.195628 +0100s

XNYS

01068830777TRLO1

100

81.4

20240520 19:10:03.247200 +0100s

XNYS

01068831003TRLO1

14

81.39

20240520 17:51:33.112531 +0100s

XNYS

01068817750TRLO1

100

81.39

20240520 17:54:58.159189 +0100s

XNYS

01068818262TRLO1

100

81.39

20240520 18:11:32.581976 +0100s

XNYS

01068821445TRLO1

100

81.39

20240520 18:27:35.215077 +0100s

XNYS

01068824435TRLO1

100

81.39

20240520 18:28:19.627898 +0100s

XNYS

01068824527TRLO1

100

81.39

20240520 18:38:06.017835 +0100s

XNYS

01068826040TRLO1

100

81.39

20240520 19:08:53.209434 +0100s

XNYS

01068830862TRLO1

100

81.39

20240520 19:10:04.801047 +0100s

XNYS

01068831005TRLO1

3

81.39

20240520 19:12:34.972845 +0100s

XNYS

01068831529TRLO1

100

81.38

20240520 17:48:15.589580 +0100s

XNYS

01068817291TRLO1

100

81.38

20240520 17:48:43.510136 +0100s

XNYS

01068817375TRLO1

100

81.38

20240520 17:57:33.793213 +0100s

XNYS

01068818757TRLO1

100

81.38

20240520 18:13:09.876524 +0100s

XNYS

01068821626TRLO1

100

81.38

20240520 18:29:27.931922 +0100s

XNYS

01068824822TRLO1

100

81.38

20240520 18:31:19.701661 +0100s

XNYS

01068825045TRLO1

100

81.38

20240520 18:36:04.170792 +0100s

XNYS

01068825723TRLO1

100

81.38

20240520 18:36:31.300626 +0100s

XNYS

01068825804TRLO1

100

81.38

20240520 19:10:05.705270 +0100s

XNYS

01068831008TRLO1

100

81.37

20240520 17:49:27.919421 +0100s

XNYS

01068817492TRLO1

100

81.37

20240520 18:33:18.709684 +0100s

XNYS

01068825243TRLO1

100

81.37

20240520 18:39:03.517981 +0100s

XNYS

01068826131TRLO1

100

81.37

20240520 19:09:01.980375 +0100s

XNYS

01068830896TRLO1

100

81.36

20240520 17:58:25.330075 +0100s

XNYS

01068818893TRLO1

100

81.36

20240520 17:59:27.940656 +0100s

XNYS

01068819197TRLO1

100

81.36

20240520 18:06:29.305831 +0100s

XNYS

01068820547TRLO1

100

81.36

20240520 18:06:59.322718 +0100s

XNYS

01068820622TRLO1

100

81.36

20240520 18:30:25.319623 +0100s

XNYS

01068824935TRLO1

100

81.36

20240520 19:08:37.289082 +0100s

XNYS

01068830820TRLO1

97

81.36

20240520 19:11:44.706087 +0100s

XNYS

01068831196TRLO1

98

81.35

20240520 18:06:07.164151 +0100s

XNYS

01068820506TRLO1

19

81.35

20240520 18:35:19.710203 +0100s

XNYS

01068825637TRLO1

81

81.35

20240520 18:35:20.799676 +0100s

XNYS

01068825639TRLO1

100

81.34

20240520 18:03:22.948332 +0100s

XNYS

01068820053TRLO1

50

81.34

20240520 18:04:24.364413 +0100s

XNYS

01068820141TRLO1

100

81.33

20240520 18:03:29.863107 +0100s

XNYS

01068820060TRLO1

50

81.33

20240520 18:04:19.867547 +0100s

XNYS

01068820137TRLO1

98

81.33

20240520 18:04:33.821361 +0100s

XNYS

01068820170TRLO1

1

81.33

20240520 18:04:35.438279 +0100s

XNYS

01068820174TRLO1

1

81.33

20240520 18:04:55.699011 +0100s

XNYS

01068820203TRLO1

55

81.33

20240520 18:05:20.166193 +0100s

XNYS

01068820290TRLO1

45

81.32

20240520 18:05:35.390350 +0100s

XNYS

01068820398TRLO1

49

81.32

20240520 18:07:21.740471 +0100s

XNYS

01068820683TRLO1

3

81.32

20240520 18:07:43.134210 +0100s

XNYS

01068820717TRLO1

48

81.32

20240520 18:07:44.741272 +0100s

XNYS

01068820720TRLO1

2

81.31

20240520 18:05:56.178219 +0100s

XNYS

01068820474TRLO1

 

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
 
 
POSQKDBKOBKKQPB

1 Year Crh Chart

1 Year Crh Chart

1 Month Crh Chart

1 Month Crh Chart

Your Recent History

Delayed Upgrade Clock