Transaction in Own Shares
Transaction in Own Shares
DUBLIN--(BUSINESS WIRE)--
3rd April 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 2nd April 2024, it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Barclays Capital. 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 |
29,000 |
$83.8676 |
$84.44 |
$83.10 |
See attached schedule |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300,000,000 in the period to 9th May 2024 following its announcement on 29th February 2024 and were effected by CRH’s broker as part of the Programme announced on 29th February 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 688,106,093 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,197,243 of its ordinary shares in treasury, which represents 5.649 % 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 2nd April 2024 by Barclays Capital 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: |
Barclays Capital Inc |
|
||||||
US Broker code (CRD#): |
0229 |
|
||||||
Time Zone: |
EST |
|
||||||
Currency |
USD |
|
||||||
Date of Transactions: |
|
2nd April 2024 |
|
|||||
Aggregated Information |
||||||||
|
||||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||||
See attached schedule |
USD |
$83.8676 |
29,000 |
|||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
83.31 |
09:30:39 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110000100001 |
100 |
83.19 |
09:31:11 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110000200002 |
23 |
83.12 |
09:31:46 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110000300003 |
77 |
83.13 |
09:31:46 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110000400004 |
100 |
83.1 |
09:31:52 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550000100001 |
100 |
83.24 |
09:32:13 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110000500005 |
100 |
83.35 |
09:32:34 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550000200002 |
100 |
83.38 |
09:32:51 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110000600006 |
100 |
83.57 |
09:33:20 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110000700007 |
100 |
83.6 |
09:33:52 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110000800008 |
100 |
83.51 |
09:34:23 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110000900009 |
100 |
83.61 |
09:35:01 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110001000010 |
100 |
83.53 |
09:35:38 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110001100011 |
100 |
83.35 |
09:36:01 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550000300003 |
100 |
83.48 |
09:36:11 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110001200012 |
100 |
83.465 |
09:36:57 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110001300013 |
100 |
83.5 |
09:37:37 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110001400014 |
100 |
83.435 |
09:38:06 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110001500015 |
100 |
83.51 |
09:39:16 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110001600016 |
100 |
83.57 |
09:40:08 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110001700017 |
100 |
83.4 |
09:40:42 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110001800018 |
400 |
83.35 |
09:41:14 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550000400004 |
200 |
83.32 |
09:41:17 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550000500005 |
100 |
83.32 |
09:41:19 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550000600006 |
100 |
83.32 |
09:41:21 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550000700007 |
100 |
83.32 |
09:41:24 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550000800008 |
100 |
83.35 |
09:41:29 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550000900009 |
100 |
83.35 |
09:41:31 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550001000010 |
100 |
83.34 |
09:41:32 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550001100011 |
100 |
83.33 |
09:41:32 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550001200012 |
100 |
83.32 |
09:41:42 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110001900019 |
100 |
83.33 |
09:42:10 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550001300013 |
100 |
83.31 |
09:42:39 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110002000020 |
100 |
83.21 |
09:43:12 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550001400014 |
100 |
83.2 |
09:44:06 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110002100021 |
100 |
83.2 |
09:44:06 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550001500015 |
100 |
83.18 |
09:44:52 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110002200022 |
100 |
83.2 |
09:45:04 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550001600016 |
100 |
83.19 |
09:45:50 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110002300023 |
100 |
83.18 |
09:46:00 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550001700017 |
100 |
83.17 |
09:46:30 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110002400024 |
100 |
83.17 |
09:46:58 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550001800018 |
100 |
83.14 |
09:47:37 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110002500025 |
100 |
83.15 |
09:47:51 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550001900019 |
100 |
83.11 |
09:48:24 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110002600026 |
100 |
83.11 |
09:48:51 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550002000020 |
100 |
83.22 |
09:49:23 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110002700027 |
1 |
83.28 |
09:49:55 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550002100021 |
99 |
83.29 |
09:49:56 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550002200022 |
100 |
83.42 |
09:50:22 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110002800028 |
100 |
83.35 |
09:51:11 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550002300023 |
100 |
83.34 |
09:51:24 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110002900029 |
100 |
83.34 |
09:52:21 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550002400024 |
75 |
83.34 |
09:52:25 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110003000030 |
25 |
83.34 |
09:52:26 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110003100031 |
100 |
83.3 |
09:53:15 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550002500025 |
100 |
83.3 |
09:53:30 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110003200032 |
100 |
83.35 |
09:53:56 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313304550002600026 |
100 |
83.44 |
09:54:35 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110003300033 |
7 |
83.44 |
09:55:33 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110003400034 |
93 |
83.53 |
09:55:43 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110003500035 |
100 |
83.54 |
09:56:37 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110003600036 |
100 |
83.53 |
09:57:57 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110003700037 |
100 |
83.43 |
09:58:46 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110003800038 |
100 |
83.54 |
09:59:56 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110003900039 |
100 |
83.55 |
10:01:00 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110004000040 |
100 |
83.66 |
10:01:45 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110004100041 |
100 |
83.76 |
10:02:42 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110004200042 |
100 |
83.77 |
10:03:39 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110004300043 |
100 |
83.8 |
10:04:41 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110004400044 |
100 |
83.93 |
10:05:34 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110004500045 |
100 |
83.95 |
10:06:37 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110004600046 |
100 |
83.88 |
10:07:43 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110004700047 |
100 |
83.82 |
10:08:45 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110004800048 |
100 |
83.75 |
10:09:47 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110004900049 |
100 |
83.76 |
10:10:55 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110005000050 |
43 |
83.73 |
10:12:05 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110005100051 |
57 |
83.73 |
10:12:05 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110005200052 |
100 |
83.71 |
10:13:10 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110005300053 |
100 |
83.75 |
10:14:25 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110005400054 |
100 |
83.86 |
10:15:31 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110005500055 |
100 |
83.83 |
10:16:41 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110005600056 |
100 |
83.9 |
10:17:50 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110005700057 |
17 |
83.83 |
10:18:59 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110005800058 |
83 |
83.83 |
10:18:59 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110005900059 |
100 |
83.91 |
10:20:15 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110006000060 |
53 |
83.91 |
10:21:23 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110006100061 |
47 |
83.91 |
10:21:29 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110006200062 |
100 |
84 |
10:22:38 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110006300063 |
100 |
84.07 |
10:23:51 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110006400064 |
100 |
84.11 |
10:25:02 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110006500065 |
100 |
84.01 |
10:26:23 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110006600066 |
100 |
84.08 |
10:27:39 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110006700067 |
100 |
84.02 |
10:28:58 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110006800068 |
100 |
83.97 |
10:30:01 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110006900069 |
100 |
83.95 |
10:31:12 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110007000070 |
100 |
83.91 |
10:32:25 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110007100071 |
100 |
84 |
10:33:34 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110007200072 |
100 |
83.96 |
10:34:42 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110007300073 |
100 |
84.16 |
10:36:02 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110007400074 |
4 |
84.11 |
10:37:14 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110007500075 |
96 |
84.1 |
10:37:15 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110007600076 |
100 |
84.14 |
10:38:32 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110007700077 |
100 |
84.23 |
10:39:56 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110007800078 |
100 |
84.17 |
10:41:06 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110007900079 |
100 |
84.1 |
10:42:22 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110008000080 |
100 |
84.05 |
10:43:41 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110008100081 |
100 |
83.99 |
10:44:54 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110008200082 |
100 |
84.04 |
10:46:43 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110008300083 |
100 |
83.99 |
10:47:40 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110008400084 |
77 |
83.96 |
10:49:03 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110008500085 |
23 |
83.97 |
10:49:03 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110008600086 |
100 |
83.95 |
10:50:10 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110008700087 |
100 |
83.88 |
10:51:26 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110008800088 |
100 |
83.84 |
10:53:02 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110008900089 |
48 |
83.76 |
10:54:05 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110009000090 |
52 |
83.76 |
10:54:14 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110009100091 |
100 |
83.71 |
10:55:24 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110009200092 |
3 |
83.74 |
10:56:50 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110009300093 |
97 |
83.74 |
10:56:56 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110009400094 |
100 |
83.64 |
10:57:56 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313166110009500095 |
100 |
83.7 |
11:00:04 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660000100001 |
100 |
83.66 |
11:00:19 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660000200002 |
100 |
83.68 |
11:00:48 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660000300003 |
65 |
83.64 |
11:01:11 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660000400004 |
35 |
83.65 |
11:01:18 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660000500005 |
65 |
83.63 |
11:01:43 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660000600006 |
17 |
83.63 |
11:01:46 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660000700007 |
18 |
83.63 |
11:01:49 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660000800008 |
100 |
83.65 |
11:02:10 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660000900009 |
86 |
83.64 |
11:02:48 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660001000010 |
2 |
83.64 |
11:02:50 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660001100011 |
12 |
83.65 |
11:02:51 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660001200012 |
100 |
83.64 |
11:03:14 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660001300013 |
100 |
83.63 |
11:03:55 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660001400014 |
15 |
83.61 |
11:04:15 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660001500015 |
6 |
83.61 |
11:04:21 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660001600016 |
79 |
83.61 |
11:04:26 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660001700017 |
100 |
83.61 |
11:04:42 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660001800018 |
100 |
83.61 |
11:05:15 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660001900019 |
100 |
83.7 |
11:05:47 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660002000020 |
100 |
83.7 |
11:06:06 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660002100021 |
100 |
83.78 |
11:06:42 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660002200022 |
100 |
83.77 |
11:07:11 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660002300023 |
100 |
83.81 |
11:07:41 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660002400024 |
100 |
83.85 |
11:08:18 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660002500025 |
100 |
83.89 |
11:08:48 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660002600026 |
100 |
83.92 |
11:09:42 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660002700027 |
100 |
83.96 |
11:10:22 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660002800028 |
60 |
84 |
11:11:10 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660002900029 |
40 |
84 |
11:11:14 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660003000030 |
100 |
84 |
11:12:25 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660003100031 |
100 |
83.99 |
11:12:43 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660003200032 |
100 |
84 |
11:13:32 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660003300033 |
100 |
84.02 |
11:14:21 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660003400034 |
100 |
84.02 |
11:15:05 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660003500035 |
100 |
83.9 |
11:15:48 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660003600036 |
64 |
83.88 |
11:16:42 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660003700037 |
36 |
83.9 |
11:16:43 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660003800038 |
65 |
83.9 |
11:17:26 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660003900039 |
35 |
83.9 |
11:17:38 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660004000040 |
100 |
83.89 |
11:18:08 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660004100041 |
100 |
83.99 |
11:18:59 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660004200042 |
65 |
83.91 |
11:19:59 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660004300043 |
35 |
83.94 |
11:20:11 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660004400044 |
64 |
83.93 |
11:20:30 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660004500045 |
36 |
83.93 |
11:20:33 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660004600046 |
80 |
83.94 |
11:21:28 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660004700047 |
20 |
83.94 |
11:21:30 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660004800048 |
100 |
83.93 |
11:22:06 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660004900049 |
100 |
83.96 |
11:22:47 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660005000050 |
100 |
83.93 |
11:23:38 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660005100051 |
100 |
83.88 |
11:24:50 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660005200052 |
100 |
83.89 |
11:25:11 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660005300053 |
100 |
83.86 |
11:25:57 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660005400054 |
65 |
83.89 |
11:26:45 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660005500055 |
35 |
83.89 |
11:26:48 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660005600056 |
100 |
83.92 |
11:27:29 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660005700057 |
100 |
83.91 |
11:28:23 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660005800058 |
65 |
83.87 |
11:29:03 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660005900059 |
35 |
83.86 |
11:29:10 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660006000060 |
99 |
83.79 |
11:29:45 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660006100061 |
1 |
83.82 |
11:30:05 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660006200062 |
100 |
83.81 |
11:30:36 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660006300063 |
62 |
83.81 |
11:31:44 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660006400064 |
38 |
83.81 |
11:31:51 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660006500065 |
98 |
83.82 |
11:31:59 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660006600066 |
2 |
83.82 |
11:32:01 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660006700067 |
100 |
83.79 |
11:32:45 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660006800068 |
100 |
83.79 |
11:33:27 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660006900069 |
100 |
83.83 |
11:34:18 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660007000070 |
100 |
83.71 |
11:35:00 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660007100071 |
100 |
83.74 |
11:35:48 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660007200072 |
100 |
83.75 |
11:36:32 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660007300073 |
100 |
83.74 |
11:37:51 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660007400074 |
100 |
83.71 |
11:38:09 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660007500075 |
100 |
83.66 |
11:38:59 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660007600076 |
100 |
83.67 |
11:40:36 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660007700077 |
200 |
83.79 |
11:41:48 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660007800078 |
100 |
83.77 |
11:42:21 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660007900079 |
100 |
83.83 |
11:43:22 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660008000080 |
100 |
83.81 |
11:44:03 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660008100081 |
100 |
83.83 |
11:45:00 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660008200082 |
100 |
83.81 |
11:45:43 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660008300083 |
100 |
83.78 |
11:46:46 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660008400084 |
100 |
83.77 |
11:48:01 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660008500085 |
100 |
83.71 |
11:48:16 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660008600086 |
100 |
83.75 |
11:49:04 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660008700087 |
100 |
83.76 |
11:50:21 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660008800088 |
100 |
83.71 |
11:50:58 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660008900089 |
100 |
83.71 |
11:51:43 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660009000090 |
100 |
83.81 |
11:53:11 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660009100091 |
15 |
83.84 |
11:54:13 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660009200092 |
85 |
83.84 |
11:54:16 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660009300093 |
100 |
83.9 |
11:54:52 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660009400094 |
100 |
83.96 |
11:55:17 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660009500095 |
100 |
84.01 |
11:56:11 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660009600096 |
100 |
84.04 |
11:57:34 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660009700097 |
100 |
84.09 |
11:57:59 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660009800098 |
100 |
84.09 |
11:58:54 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660009900099 |
100 |
84.05 |
11:59:47 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660010000100 |
100 |
84.05 |
12:00:39 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660010100101 |
66 |
84.08 |
12:01:31 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660010200102 |
34 |
84.08 |
12:01:32 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660010300103 |
100 |
84.09 |
12:02:22 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660010400104 |
100 |
84.16 |
12:03:16 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660010500105 |
100 |
84.15 |
12:04:16 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660010600106 |
100 |
84.23 |
12:05:03 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660010700107 |
100 |
84.16 |
12:06:08 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660010800108 |
75 |
84.05 |
12:06:51 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660010900109 |
25 |
84.05 |
12:07:10 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660011000110 |
100 |
84.03 |
12:07:47 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660011100111 |
100 |
84.04 |
12:09:19 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660011200112 |
100 |
84.03 |
12:09:40 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660011300113 |
100 |
84.09 |
12:10:40 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660011400114 |
100 |
84.15 |
12:11:26 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660011500115 |
100 |
84.14 |
12:12:24 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660011600116 |
100 |
84.15 |
12:13:21 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660011700117 |
100 |
84.09 |
12:15:51 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660011800118 |
100 |
84.07 |
12:15:51 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660011900119 |
100 |
84.12 |
12:16:11 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660012000120 |
5 |
84.17 |
12:17:03 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660012100121 |
95 |
84.18 |
12:17:33 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660012200122 |
100 |
84.17 |
12:17:45 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660012300123 |
100 |
84.18 |
12:18:54 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660012400124 |
100 |
84.15 |
12:19:33 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660012500125 |
100 |
84.18 |
12:20:24 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660012600126 |
100 |
84.18 |
12:21:19 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660012700127 |
100 |
84.26 |
12:22:32 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660012800128 |
100 |
84.27 |
12:23:19 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660012900129 |
20 |
84.29 |
12:24:27 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660013000130 |
80 |
84.29 |
12:24:27 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660013100131 |
100 |
84.26 |
12:24:55 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660013200132 |
100 |
84.22 |
12:25:52 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660013300133 |
100 |
84.25 |
12:27:07 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660013400134 |
100 |
84.33 |
12:27:44 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660013500135 |
100 |
84.3 |
12:29:40 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660013600136 |
100 |
84.29 |
12:29:42 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660013700137 |
100 |
84.28 |
12:30:22 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313310660013800138 |
100 |
84.14 |
15:06:54 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190000100001 |
85 |
84.19 |
15:08:24 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190000200002 |
115 |
84.22 |
15:08:44 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190000300003 |
100 |
84.2 |
15:09:03 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190000400004 |
100 |
84.24 |
15:10:39 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190000500005 |
73 |
84.23 |
15:10:45 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190000600006 |
27 |
84.23 |
15:10:45 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190000700007 |
100 |
84.24 |
15:11:45 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190000800008 |
100 |
84.24 |
15:12:35 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190000900009 |
100 |
84.24 |
15:13:36 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190001000010 |
100 |
84.25 |
15:14:22 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190001100011 |
100 |
84.22 |
15:16:21 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190001200012 |
100 |
84.2 |
15:16:53 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190001300013 |
100 |
84.24 |
15:17:28 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190001400014 |
100 |
84.24 |
15:17:41 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190001500015 |
100 |
84.24 |
15:18:54 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190001600016 |
100 |
84.24 |
15:19:44 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190001700017 |
100 |
84.31 |
15:21:32 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190001800018 |
100 |
84.3 |
15:21:34 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190001900019 |
100 |
84.31 |
15:23:09 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190002000020 |
1 |
84.33 |
15:23:15 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190002100021 |
99 |
84.335 |
15:23:24 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190002200022 |
100 |
84.32 |
15:23:48 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190002300023 |
100 |
84.32 |
15:24:11 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190002400024 |
100 |
84.33 |
15:25:15 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190002500025 |
100 |
84.33 |
15:25:41 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190002600026 |
100 |
84.33 |
15:26:32 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190002700027 |
100 |
84.31 |
15:27:53 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190002800028 |
100 |
84.31 |
15:27:55 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190002900029 |
100 |
84.32 |
15:29:01 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190003000030 |
100 |
84.31 |
15:29:41 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190003100031 |
100 |
84.31 |
15:30:11 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190003200032 |
100 |
84.3 |
15:31:05 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190003300033 |
46 |
84.27 |
15:32:06 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190003400034 |
54 |
84.27 |
15:32:34 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190003500035 |
100 |
84.31 |
15:32:45 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190003600036 |
100 |
84.29 |
15:32:46 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190003700037 |
1 |
84.32 |
15:33:12 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190003800038 |
99 |
84.32 |
15:33:44 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190003900039 |
100 |
84.3 |
15:34:26 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190004000040 |
100 |
84.3 |
15:34:32 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190004100041 |
100 |
84.29 |
15:35:19 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190004200042 |
100 |
84.3 |
15:35:50 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190004300043 |
100 |
84.31 |
15:36:44 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190004400044 |
100 |
84.3 |
15:37:07 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190004500045 |
100 |
84.27 |
15:37:33 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190004600046 |
100 |
84.25 |
15:38:00 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190004700047 |
100 |
84.21 |
15:38:50 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190004800048 |
100 |
84.21 |
15:39:44 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190004900049 |
200 |
84.28 |
15:40:26 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190005000050 |
200 |
84.27 |
15:42:22 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190005100051 |
200 |
84.3 |
15:42:54 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190005200052 |
300 |
84.39 |
15:44:22 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190005300053 |
100 |
84.44 |
15:44:58 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190005400054 |
100 |
84.43 |
15:45:03 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190005500055 |
100 |
84.41 |
15:45:33 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190005600056 |
100 |
84.41 |
15:45:57 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190005700057 |
100 |
84.4 |
15:46:10 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190005800058 |
100 |
84.38 |
15:47:02 02/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313339190005900059 |
Contacts
CRH plc