Transaction in Own Shares
Transaction in Own Shares
DUBLIN--(BUSINESS WIRE)--
9th April 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 8th 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 |
53,848 |
$85.6987 |
$86.65 |
$85.39 |
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 687,848,735 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,195,225 of its ordinary shares in treasury, which represents 5.651% 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 8th 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#): |
0299 |
|
||||||
Time Zone: |
EST |
|
||||||
Currency |
USD |
|
||||||
Date of Transactions: |
|
8th April 2024 |
|
|||||
Aggregated Information |
||||||||
|
||||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||||
See attached schedule |
USD |
$85.6987 |
53,848 |
|||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
86.35 |
09:30:21 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500000100001 |
100 |
86.51 |
09:31:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500000200002 |
100 |
86.47 |
09:31:15 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500000300003 |
100 |
86.51 |
09:31:20 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500000400004 |
100 |
86.47 |
09:31:25 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500000500005 |
100 |
86.47 |
09:31:41 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500000600006 |
100 |
86.58 |
09:32:05 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500000700007 |
100 |
86.63 |
09:32:09 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500000800008 |
100 |
86.63 |
09:32:28 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500000900009 |
100 |
86.65 |
09:32:43 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500001000010 |
100 |
86.63 |
09:32:57 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500001100011 |
6 |
86.64 |
09:33:13 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500001200012 |
94 |
86.64 |
09:33:13 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500001300013 |
100 |
86.6 |
09:33:30 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500001400014 |
100 |
86.58 |
09:33:46 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500001500015 |
100 |
86.5 |
09:34:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500001600016 |
100 |
86.48 |
09:34:15 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500001700017 |
100 |
86.46 |
09:34:29 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500001800018 |
100 |
86.46 |
09:35:02 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500001900019 |
100 |
86.5 |
09:35:04 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500002000020 |
100 |
86.45 |
09:35:20 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500002100021 |
100 |
86.42 |
09:35:40 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500002200022 |
100 |
86.37 |
09:35:59 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500002300023 |
100 |
86.32 |
09:36:22 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500002400024 |
100 |
86.34 |
09:36:37 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500002500025 |
100 |
86.32 |
09:36:56 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500002600026 |
100 |
86.37 |
09:37:25 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500002700027 |
100 |
86.37 |
09:37:31 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500002800028 |
100 |
86.32 |
09:37:57 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500002900029 |
100 |
86.28 |
09:38:10 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500003000030 |
100 |
86.29 |
09:38:36 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500003100031 |
100 |
86.27 |
09:38:46 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500003200032 |
100 |
86.2 |
09:39:06 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500003300033 |
100 |
86.19 |
09:39:21 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500003400034 |
100 |
86.15 |
09:39:51 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500003500035 |
100 |
86.12 |
09:40:21 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500003600036 |
100 |
86.08 |
09:40:49 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500003700037 |
100 |
85.98 |
09:41:16 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500003800038 |
100 |
85.94 |
09:41:47 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500003900039 |
100 |
85.92 |
09:42:24 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500004000040 |
100 |
85.95 |
09:42:53 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500004100041 |
6 |
85.98 |
09:43:17 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500004200042 |
94 |
85.99 |
09:43:18 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500004300043 |
40 |
85.99 |
09:43:39 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500004400044 |
60 |
85.99 |
09:43:39 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500004500045 |
100 |
85.95 |
09:44:11 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500004600046 |
100 |
85.98 |
09:44:42 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500004700047 |
100 |
85.89 |
09:45:10 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500004800048 |
100 |
85.89 |
09:45:34 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500004900049 |
100 |
85.89 |
09:46:07 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500005000050 |
100 |
85.89 |
09:46:33 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500005100051 |
42 |
85.81 |
09:47:04 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500005200052 |
58 |
85.91 |
09:47:25 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500005300053 |
100 |
85.9 |
09:47:31 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500005400054 |
100 |
85.96 |
09:48:04 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500005500055 |
67 |
85.91 |
09:48:25 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500005600056 |
33 |
85.93 |
09:48:38 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500005700057 |
1 |
85.91 |
09:48:57 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500005800058 |
67 |
85.92 |
09:48:58 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500005900059 |
1 |
85.92 |
09:49:07 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500006000060 |
31 |
85.92 |
09:49:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500006100061 |
100 |
85.96 |
09:49:32 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500006200062 |
100 |
85.93 |
09:49:54 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500006300063 |
100 |
85.94 |
09:50:27 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500006400064 |
100 |
85.92 |
09:50:55 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500006500065 |
76 |
85.9 |
09:51:32 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500006600066 |
24 |
85.94 |
09:51:39 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500006700067 |
100 |
85.92 |
09:51:56 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500006800068 |
100 |
85.91 |
09:52:26 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500006900069 |
100 |
85.88 |
09:52:54 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500007000070 |
100 |
85.83 |
09:53:39 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500007100071 |
100 |
85.84 |
09:53:58 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500007200072 |
100 |
85.8 |
09:54:30 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500007300073 |
80 |
85.82 |
09:55:10 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500007400074 |
20 |
85.86 |
09:55:28 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500007500075 |
100 |
85.855 |
09:55:29 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500007600076 |
100 |
85.8 |
09:56:08 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500007700077 |
100 |
85.84 |
09:56:41 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500007800078 |
40 |
85.81 |
09:57:18 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500007900079 |
20 |
85.84 |
09:57:27 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500008000080 |
40 |
85.85 |
09:58:07 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500008100081 |
100 |
85.85 |
09:58:11 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500008200082 |
100 |
85.85 |
09:58:15 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500008300083 |
100 |
85.84 |
09:58:47 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500008400084 |
100 |
85.84 |
09:59:25 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500008500085 |
2 |
85.81 |
09:59:49 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500008600086 |
98 |
85.81 |
09:59:51 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500008700087 |
9 |
85.81 |
10:00:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500008800088 |
91 |
85.81 |
10:00:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500008900089 |
100 |
85.81 |
10:00:47 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500009000090 |
100 |
85.72 |
10:01:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500009100091 |
100 |
85.64 |
10:01:45 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500009200092 |
100 |
85.67 |
10:02:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500009300093 |
100 |
85.62 |
10:02:35 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500009400094 |
100 |
85.59 |
10:03:02 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500009500095 |
100 |
85.55 |
10:03:32 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500009600096 |
100 |
85.48 |
10:04:04 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500009700097 |
100 |
85.5 |
10:04:36 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500009800098 |
100 |
85.46 |
10:04:58 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500009900099 |
95 |
85.4 |
10:05:24 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500010000100 |
5 |
85.47 |
10:05:36 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500010100101 |
100 |
85.5 |
10:06:06 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500010200102 |
63 |
85.46 |
10:06:25 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500010300103 |
37 |
85.46 |
10:06:25 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500010400104 |
100 |
85.39 |
10:07:08 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500010500105 |
100 |
85.42 |
10:07:28 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500010600106 |
100 |
85.43 |
10:08:02 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500010700107 |
100 |
85.63 |
10:09:16 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500010800108 |
23 |
85.63 |
10:09:17 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500010900109 |
77 |
85.66 |
10:09:27 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500011000110 |
100 |
85.64 |
10:09:29 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500011100111 |
100 |
85.61 |
10:09:59 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500011200112 |
100 |
85.62 |
10:10:33 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500011300113 |
32 |
85.58 |
10:11:08 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500011400114 |
68 |
85.61 |
10:11:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500011500115 |
100 |
85.62 |
10:11:45 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500011600116 |
100 |
85.63 |
10:12:36 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500011700117 |
100 |
85.58 |
10:13:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500011800118 |
100 |
85.49 |
10:13:20 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500011900119 |
100 |
85.5 |
10:14:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500012000120 |
100 |
85.51 |
10:14:43 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500012100121 |
100 |
85.48 |
10:15:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500012200122 |
100 |
85.48 |
10:15:41 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500012300123 |
100 |
85.44 |
10:16:13 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500012400124 |
100 |
85.41 |
10:16:47 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500012500125 |
99 |
85.43 |
10:17:22 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500012600126 |
1 |
85.45 |
10:17:27 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500012700127 |
100 |
85.47 |
10:18:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500012800128 |
100 |
85.49 |
10:18:29 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500012900129 |
100 |
85.5 |
10:19:10 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500013000130 |
100 |
85.49 |
10:19:42 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500013100131 |
100 |
85.49 |
10:20:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500013200132 |
100 |
85.48 |
10:21:02 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500013300133 |
100 |
85.48 |
10:21:25 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500013400134 |
100 |
85.45 |
10:21:59 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500013500135 |
100 |
85.45 |
10:22:39 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500013600136 |
100 |
85.46 |
10:23:13 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500013700137 |
100 |
85.43 |
10:23:51 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500013800138 |
100 |
85.42 |
10:24:29 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500013900139 |
100 |
85.53 |
10:25:30 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500014000140 |
100 |
85.52 |
10:25:45 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500014100141 |
100 |
85.47 |
10:26:19 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500014200142 |
100 |
85.55 |
10:26:59 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500014300143 |
100 |
85.54 |
10:28:00 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500014400144 |
100 |
85.54 |
10:28:17 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500014500145 |
100 |
85.53 |
10:29:11 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500014600146 |
100 |
85.53 |
10:29:21 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500014700147 |
100 |
85.51 |
10:29:55 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500014800148 |
100 |
85.66 |
10:31:25 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500014900149 |
100 |
85.66 |
10:31:27 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500015000150 |
100 |
85.67 |
10:31:53 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500015100151 |
100 |
85.69 |
10:32:41 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500015200152 |
100 |
85.7 |
10:32:57 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500015300153 |
100 |
85.7 |
10:33:23 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500015400154 |
100 |
85.65 |
10:33:58 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500015500155 |
100 |
85.61 |
10:34:52 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500015600156 |
2 |
85.65 |
10:35:47 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500015700157 |
98 |
85.65 |
10:36:20 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500015800158 |
100 |
85.64 |
10:36:22 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500015900159 |
100 |
85.64 |
10:36:23 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500016000160 |
100 |
85.62 |
10:36:58 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500016100161 |
100 |
85.59 |
10:38:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500016200162 |
100 |
85.61 |
10:38:40 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500016300163 |
100 |
85.61 |
10:39:07 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500016400164 |
100 |
85.6 |
10:39:32 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500016500165 |
37 |
85.6 |
10:40:17 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500016600166 |
63 |
85.6 |
10:40:20 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500016700167 |
100 |
85.58 |
10:40:49 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500016800168 |
100 |
85.57 |
10:41:24 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500016900169 |
100 |
85.58 |
10:42:03 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500017000170 |
92 |
85.61 |
10:42:40 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500017100171 |
8 |
85.61 |
10:42:41 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500017200172 |
100 |
85.6 |
10:43:37 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500017300173 |
2 |
85.6 |
10:43:58 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500017400174 |
98 |
85.6 |
10:44:02 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500017500175 |
3 |
85.57 |
10:44:38 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500017600176 |
97 |
85.57 |
10:44:42 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500017700177 |
100 |
85.57 |
10:45:20 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500017800178 |
100 |
85.61 |
10:46:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500017900179 |
100 |
85.61 |
10:46:29 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500018000180 |
100 |
85.59 |
10:47:45 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500018100181 |
29 |
85.59 |
10:47:47 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500018200182 |
71 |
85.59 |
10:47:53 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500018300183 |
100 |
85.62 |
10:48:24 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500018400184 |
100 |
85.62 |
10:49:03 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500018500185 |
100 |
85.62 |
10:49:43 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500018600186 |
95 |
85.61 |
10:50:18 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500018700187 |
5 |
85.62 |
10:50:32 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500018800188 |
100 |
85.63 |
10:50:52 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500018900189 |
100 |
85.65 |
10:51:40 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500019000190 |
100 |
85.68 |
10:52:44 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500019100191 |
100 |
85.67 |
10:52:48 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500019200192 |
100 |
85.69 |
10:53:44 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500019300193 |
100 |
85.66 |
10:54:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500019400194 |
100 |
85.69 |
10:55:13 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500019500195 |
100 |
85.69 |
10:55:20 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500019600196 |
600 |
85.67 |
10:55:57 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500019700197 |
2114 |
85.67 |
10:56:10 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500019800198 |
851 |
85.67 |
10:56:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500019900199 |
500 |
85.675 |
10:56:17 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500020000200 |
250 |
85.68 |
10:56:17 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500020100201 |
201 |
85.68 |
10:56:17 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500020200202 |
100 |
85.68 |
10:56:17 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500020300203 |
100 |
85.68 |
10:56:17 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500020400204 |
160 |
85.69 |
10:56:19 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500020500205 |
440 |
85.69 |
10:56:24 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500020600206 |
500 |
85.7 |
10:56:30 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500020700207 |
171 |
85.7 |
10:56:30 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500020800208 |
300 |
85.71 |
10:56:30 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500020900209 |
201 |
85.71 |
10:56:30 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500021000210 |
516 |
85.71 |
10:56:30 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500021100211 |
2996 |
85.71 |
10:56:36 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500021200212 |
100 |
85.67 |
10:57:45 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313164500021300213 |
100 |
85.66 |
10:59:26 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840000100001 |
100 |
85.66 |
11:00:23 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840000200002 |
100 |
85.66 |
11:00:45 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840000300003 |
100 |
85.61 |
11:01:15 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840000400004 |
52 |
85.61 |
11:02:06 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840000500005 |
48 |
85.61 |
11:02:08 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840000600006 |
100 |
85.57 |
11:02:32 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840000700007 |
200 |
85.56 |
11:03:44 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840000800008 |
100 |
85.6 |
11:04:48 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840000900009 |
100 |
85.6 |
11:04:54 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840001000010 |
100 |
85.63 |
11:06:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840001100011 |
100 |
85.65 |
11:06:20 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840001200012 |
50 |
85.67 |
11:07:06 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840001300013 |
50 |
85.67 |
11:07:13 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840001400014 |
100 |
85.67 |
11:07:43 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840001500015 |
100 |
85.71 |
11:08:16 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840001600016 |
100 |
85.7 |
11:08:53 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840001700017 |
4 |
85.67 |
11:09:38 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840001800018 |
96 |
85.68 |
11:09:50 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840001900019 |
100 |
85.73 |
11:10:35 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840002000020 |
100 |
85.68 |
11:11:38 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840002100021 |
100 |
85.67 |
11:12:34 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840002200022 |
100 |
85.65 |
11:13:31 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840002300023 |
37 |
85.67 |
11:14:26 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840002400024 |
6 |
85.67 |
11:14:27 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840002500025 |
57 |
85.67 |
11:14:33 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840002600026 |
100 |
85.63 |
11:15:29 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840002700027 |
100 |
85.6 |
11:16:44 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840002800028 |
100 |
85.75 |
11:17:51 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840002900029 |
88 |
85.75 |
11:19:39 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840003000030 |
12 |
85.75 |
11:21:27 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840003100031 |
100 |
85.75 |
11:21:33 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840003200032 |
100 |
85.75 |
11:22:09 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840003300033 |
100 |
85.75 |
11:22:10 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840003400034 |
100 |
85.75 |
11:23:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840003500035 |
100 |
85.74 |
11:23:15 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840003600036 |
71 |
85.73 |
11:24:12 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840003700037 |
29 |
85.73 |
11:24:21 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840003800038 |
100 |
85.75 |
11:25:45 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840003900039 |
100 |
85.74 |
11:26:11 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840004000040 |
100 |
85.75 |
11:27:08 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840004100041 |
100 |
85.69 |
11:28:21 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840004200042 |
100 |
85.71 |
11:29:05 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840004300043 |
100 |
85.66 |
11:30:07 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840004400044 |
100 |
85.65 |
11:31:10 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840004500045 |
100 |
85.65 |
11:31:53 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840004600046 |
100 |
85.64 |
11:32:47 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840004700047 |
100 |
85.68 |
11:33:55 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840004800048 |
100 |
85.66 |
11:34:50 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840004900049 |
100 |
85.71 |
11:35:36 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840005000050 |
100 |
85.62 |
11:36:36 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840005100051 |
100 |
85.67 |
11:37:59 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840005200052 |
100 |
85.68 |
11:39:10 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840005300053 |
100 |
85.71 |
11:39:55 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840005400054 |
100 |
85.67 |
11:40:55 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840005500055 |
100 |
85.69 |
11:42:05 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840005600056 |
50 |
85.67 |
11:42:49 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840005700057 |
50 |
85.67 |
11:42:51 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840005800058 |
100 |
85.68 |
11:44:38 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840005900059 |
100 |
85.66 |
11:44:57 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840006000060 |
100 |
85.59 |
11:46:23 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840006100061 |
100 |
85.56 |
11:47:16 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840006200062 |
100 |
85.59 |
11:48:44 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840006300063 |
100 |
85.58 |
11:49:20 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840006400064 |
100 |
85.51 |
11:50:27 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840006500065 |
100 |
85.5 |
11:51:36 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840006600066 |
12 |
85.48 |
11:52:37 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840006700067 |
88 |
85.47 |
11:52:40 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840006800068 |
100 |
85.43 |
11:54:06 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840006900069 |
100 |
85.47 |
11:54:49 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840007000070 |
100 |
85.45 |
11:55:52 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840007100071 |
51 |
85.43 |
11:57:16 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840007200072 |
49 |
85.43 |
11:57:21 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840007300073 |
100 |
85.43 |
11:58:21 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840007400074 |
100 |
85.46 |
11:59:39 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840007500075 |
100 |
85.44 |
12:00:32 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840007600076 |
100 |
85.48 |
12:01:46 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840007700077 |
100 |
85.45 |
12:02:33 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840007800078 |
100 |
85.42 |
12:03:30 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840007900079 |
100 |
85.43 |
12:04:43 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840008000080 |
100 |
85.39 |
12:05:43 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840008100081 |
100 |
85.44 |
12:06:51 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840008200082 |
100 |
85.45 |
12:08:05 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840008300083 |
100 |
85.54 |
12:10:39 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840008400084 |
71 |
85.57 |
12:11:23 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840008500085 |
29 |
85.57 |
12:11:40 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840008600086 |
100 |
85.7 |
12:12:47 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840008700087 |
100 |
85.7 |
12:13:02 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840008800088 |
100 |
85.69 |
12:13:48 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840008900089 |
100 |
85.66 |
12:15:37 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840009000090 |
100 |
85.67 |
12:16:26 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840009100091 |
100 |
85.67 |
12:17:34 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840009200092 |
100 |
85.66 |
12:18:13 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840009300093 |
100 |
85.61 |
12:19:19 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840009400094 |
100 |
85.58 |
12:20:27 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840009500095 |
100 |
85.54 |
12:21:34 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840009600096 |
100 |
85.52 |
12:22:42 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840009700097 |
100 |
85.48 |
12:24:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840009800098 |
19 |
85.49 |
12:25:06 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840009900099 |
81 |
85.49 |
12:25:16 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840010000100 |
100 |
85.54 |
12:26:15 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840010100101 |
73 |
85.57 |
12:27:38 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840010200102 |
27 |
85.59 |
12:27:53 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840010300103 |
100 |
85.6 |
12:28:32 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840010400104 |
100 |
85.64 |
12:29:39 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840010500105 |
100 |
85.58 |
12:31:00 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840010600106 |
6 |
85.56 |
12:32:08 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840010700107 |
94 |
85.58 |
12:32:24 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840010800108 |
100 |
85.57 |
12:33:06 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840010900109 |
83 |
85.55 |
12:34:17 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840011000110 |
17 |
85.56 |
12:35:07 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840011100111 |
100 |
85.54 |
12:35:49 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840011200112 |
100 |
85.54 |
12:36:28 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840011300113 |
100 |
85.59 |
12:38:28 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840011400114 |
100 |
85.59 |
12:38:46 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840011500115 |
100 |
85.58 |
12:40:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840011600116 |
100 |
85.58 |
12:41:50 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840011700117 |
100 |
85.58 |
12:42:28 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840011800118 |
18 |
85.75 |
12:44:28 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840011900119 |
82 |
85.75 |
12:45:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840012000120 |
100 |
85.74 |
12:45:02 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840012100121 |
100 |
85.69 |
12:46:22 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840012200122 |
100 |
85.7 |
12:47:42 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840012300123 |
100 |
85.75 |
12:49:16 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840012400124 |
100 |
85.75 |
12:51:00 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840012500125 |
100 |
85.73 |
12:51:21 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840012600126 |
100 |
85.7 |
12:52:57 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840012700127 |
100 |
85.68 |
12:53:44 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840012800128 |
100 |
85.68 |
12:54:59 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840012900129 |
100 |
85.7 |
12:56:19 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840013000130 |
100 |
85.75 |
12:57:47 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840013100131 |
100 |
85.75 |
12:59:06 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840013200132 |
41 |
85.75 |
13:03:47 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840013300133 |
59 |
85.75 |
13:04:27 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840013400134 |
100 |
85.75 |
13:04:34 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840013500135 |
100 |
85.75 |
13:05:48 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840013600136 |
100 |
85.75 |
13:06:17 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840013700137 |
100 |
85.75 |
13:06:18 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840013800138 |
100 |
85.75 |
13:06:28 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840013900139 |
100 |
85.75 |
13:07:00 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292840014000140 |
100 |
85.89 |
09:45:55 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540000100001 |
100 |
85.91 |
09:47:25 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540000200002 |
100 |
85.93 |
09:48:38 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540000300003 |
100 |
85.93 |
09:49:54 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540000400004 |
100 |
85.87 |
09:51:17 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540000500005 |
100 |
85.88 |
09:52:41 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540000600006 |
100 |
85.84 |
09:54:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540000700007 |
100 |
85.78 |
09:56:20 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540000800008 |
100 |
85.84 |
09:58:52 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540000900009 |
99 |
85.83 |
10:00:57 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540001000010 |
1 |
85.83 |
10:01:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540001100011 |
100 |
85.62 |
10:02:48 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540001200012 |
100 |
85.46 |
10:04:54 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540001300013 |
100 |
85.39 |
10:07:08 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540001400014 |
100 |
85.63 |
10:09:16 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540001500015 |
100 |
85.62 |
10:11:31 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540001600016 |
100 |
85.47 |
10:13:56 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540001700017 |
100 |
85.42 |
10:16:22 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540001800018 |
68 |
85.49 |
10:19:06 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540001900019 |
32 |
85.5 |
10:19:10 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540002000020 |
100 |
85.47 |
10:21:27 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540002100021 |
100 |
85.43 |
10:24:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540002200022 |
100 |
85.55 |
10:26:59 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540002300023 |
100 |
85.53 |
10:29:21 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540002400024 |
100 |
85.67 |
10:31:53 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540002500025 |
100 |
85.6 |
10:34:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540002600026 |
100 |
85.61 |
10:36:54 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540002700027 |
100 |
85.61 |
10:39:42 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540002800028 |
100 |
85.61 |
10:42:40 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540002900029 |
100 |
85.57 |
10:45:02 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540003000030 |
29 |
85.59 |
10:47:53 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540003100031 |
71 |
85.59 |
10:48:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540003200032 |
40 |
85.62 |
10:50:30 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540003300033 |
60 |
85.62 |
10:50:32 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540003400034 |
65 |
85.69 |
10:53:21 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540003500035 |
35 |
85.69 |
10:53:22 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540003600036 |
100 |
85.69 |
10:57:29 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313281540003700037 |
2 |
85.65 |
10:59:47 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830000100001 |
98 |
85.65 |
10:59:51 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830000200002 |
100 |
85.62 |
11:01:47 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830000300003 |
100 |
85.56 |
11:03:44 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830000400004 |
26 |
85.63 |
11:06:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830000500005 |
74 |
85.63 |
11:06:01 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830000600006 |
140 |
85.65 |
11:13:19 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830000700007 |
60 |
85.65 |
11:13:22 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830000800008 |
100 |
85.65 |
11:13:31 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830000900009 |
100 |
85.6 |
11:16:44 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830001000010 |
300 |
85.65 |
11:30:11 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830001100011 |
100 |
85.65 |
11:30:13 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830001200012 |
100 |
85.65 |
11:31:48 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830001300013 |
100 |
85.65 |
11:34:51 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830001400014 |
100 |
85.65 |
11:40:16 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830001500015 |
93 |
85.65 |
11:40:59 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830001600016 |
7 |
85.65 |
11:43:24 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830001700017 |
100 |
85.65 |
11:45:08 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830001800018 |
100 |
85.54 |
11:47:39 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830001900019 |
100 |
85.52 |
11:51:07 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830002000020 |
100 |
85.47 |
11:54:40 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830002100021 |
100 |
85.42 |
11:58:05 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830002200022 |
100 |
85.48 |
12:01:46 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830002300023 |
100 |
85.43 |
12:04:56 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830002400024 |
100 |
85.48 |
12:08:37 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830002500025 |
100 |
85.65 |
12:13:50 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830002600026 |
100 |
85.65 |
12:16:30 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830002700027 |
100 |
85.61 |
12:19:22 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830002800028 |
100 |
85.51 |
12:23:04 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830002900029 |
100 |
85.54 |
12:26:32 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830003000030 |
100 |
85.59 |
12:30:16 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830003100031 |
100 |
85.54 |
12:33:49 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830003200032 |
100 |
85.59 |
12:38:28 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830003300033 |
100 |
85.58 |
12:41:50 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292830003400034 |
61 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB12000000000001596E |
161 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB12000000000001596F |
161 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB120000000000015970 |
117 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB120000000000015971 |
132 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB120000000000015973 |
161 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB120000000000015974 |
117 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB120000000000015975 |
90 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB120000000000015977 |
23 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB120000000000015978 |
169 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB120000000000015979 |
308 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB12000000000001597A |
392 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB12000000000001597B |
500 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB12000000000001597D |
169 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB12000000000001597F |
169 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB120000000000015980 |
162 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB120000000000015981 |
108 |
85.79 |
10:01:10 08/04/2024 |
XNYS |
PILA1CMAP1426000A570D9DEB120000000000015983 |
80 |
85.47 |
10:04:06 08/04/2024 |
XNYS |
PILA1CMAP1436000A570D9DEC1000000000000170DA |
372 |
85.47 |
10:04:14 08/04/2024 |
XNYS |
PILA1CMAP1436000A570D9DEC1000000000000171DD |
302 |
85.47 |
10:04:14 08/04/2024 |
XNYS |
PILA1CMAP1436000A570D9DEC1000000000000171DE |
294 |
85.47 |
10:04:14 08/04/2024 |
XNYS |
PILA1CMAP1436000A570D9DEC1000000000000171DF |
853 |
85.47 |
10:04:14 08/04/2024 |
XNYS |
PILA1CMAP1436000A570D9DEC1000000000000171E0 |
99 |
85.47 |
10:04:14 08/04/2024 |
XNYS |
PILA1CMAP1436000A570D9DEC1000000000000171E1 |
200 |
85.55 |
11:02:34 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800000100001 |
100 |
85.55 |
11:02:34 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800000200002 |
34 |
85.54 |
11:03:28 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800000300003 |
166 |
85.55 |
11:46:44 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800000400004 |
200 |
85.55 |
11:46:44 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800000500005 |
100 |
85.55 |
11:47:00 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800000600006 |
200 |
85.55 |
11:47:21 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800000700007 |
100 |
85.54 |
11:47:23 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800000800008 |
100 |
85.54 |
11:47:36 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800000900009 |
100 |
85.55 |
11:50:03 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800001000010 |
100 |
85.49 |
11:51:59 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800001100011 |
100 |
85.46 |
11:55:37 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800001200012 |
11 |
85.43 |
11:58:11 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800001300013 |
89 |
85.43 |
11:58:21 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800001400014 |
100 |
85.48 |
12:01:46 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800001500015 |
100 |
85.43 |
12:04:25 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800001600016 |
100 |
85.45 |
12:07:54 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800001700017 |
100 |
85.55 |
12:20:41 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800001800018 |
100 |
85.55 |
12:20:42 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800001900019 |
200 |
85.55 |
12:20:53 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800002000020 |
100 |
85.48 |
12:24:14 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800002100021 |
100 |
85.55 |
12:33:42 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800002200022 |
100 |
85.54 |
12:33:43 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800002300023 |
100 |
85.55 |
12:34:17 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800002400024 |
100 |
85.54 |
12:37:10 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800002500025 |
48 |
85.54 |
12:40:55 08/04/2024 |
XNYS |
XNYS1XNYS_CMAP_24121313292800002600026 |
Contacts
CRH plc