Transaction in Own Shares

Business Wire

July 3, 2024 at 4:30 a.m.·12 min read

DUBLIN, July 03, 2024--(BUSINESS WIRE)--

03^rd July 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 2^nd July, 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
66,600	$71.6976	$72.13	$71.23	See attached schedule

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 683,828,690 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,153,772 of its ordinary shares in treasury, which represents 5.677% 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 2^nd July, 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:			2^nd July 2024
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See attached schedule	USD	$71.6976		66,600

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
70	72.13	20240702 14:48:38.313839 +0100s	XNYS	01080411385TRLO1
30	72.12	20240702 14:48:35.230267 +0100s	XNYS	01080411334TRLO1
100	72.11	20240702 14:49:20.731400 +0100s	XNYS	01080412059TRLO1
100	72.08	20240702 14:48:02.573166 +0100s	XNYS	01080410732TRLO1
100	72.08	20240702 14:49:24.012941 +0100s	XNYS	01080412135TRLO1
88	72.06	20240702 14:46:51.807344 +0100s	XNYS	01080409105TRLO1
12	72.05	20240702 14:46:59.078330 +0100s	XNYS	01080409268TRLO1
99	72.02	20240702 14:47:36.190200 +0100s	XNYS	01080409978TRLO1
100	72.02	20240702 14:49:41.894982 +0100s	XNYS	01080412438TRLO1
100	72.01	20240702 14:47:15.774721 +0100s	XNYS	01080409635TRLO1
100	72.01	20240702 14:52:12.498440 +0100s	XNYS	01080414942TRLO1
1	72	20240702 14:47:39.373550 +0100s	XNYS	01080409999TRLO1
5	72	20240702 14:50:06.891794 +0100s	XNYS	01080412967TRLO1
100	71.99	20240702 14:45:49.853019 +0100s	XNYS	01080407667TRLO1
95	71.99	20240702 14:50:19.081042 +0100s	XNYS	01080413100TRLO1
100	71.99	20240702 14:51:20.936661 +0100s	XNYS	01080414008TRLO1
100	71.99	20240702 14:51:54.741227 +0100s	XNYS	01080414527TRLO1
92	71.98	20240702 14:46:19.984428 +0100s	XNYS	01080408287TRLO1
100	71.98	20240702 15:09:33.732202 +0100s	XNYS	01080432402TRLO1
100	71.97	20240702 14:45:07.336059 +0100s	XNYS	01080406089TRLO1
8	71.97	20240702 14:46:29.096675 +0100s	XNYS	01080408692TRLO1
100	71.97	20240702 14:58:53.111352 +0100s	XNYS	01080422725TRLO1
100	71.97	20240702 15:09:07.550643 +0100s	XNYS	01080432150TRLO1
100	71.96	20240702 14:50:32.701507 +0100s	XNYS	01080413276TRLO1
100	71.96	20240702 14:50:55.425218 +0100s	XNYS	01080413612TRLO1
100	71.96	20240702 14:53:07.009155 +0100s	XNYS	01080416137TRLO1
100	71.95	20240702 14:43:40.529637 +0100s	XNYS	01080404575TRLO1
1	71.95	20240702 14:45:40.189956 +0100s	XNYS	01080407317TRLO1
100	71.95	20240702 14:59:13.513586 +0100s	XNYS	01080423154TRLO1
100	71.95	20240702 15:08:46.545663 +0100s	XNYS	01080431720TRLO1
100	71.95	20240702 15:09:52.160586 +0100s	XNYS	01080432683TRLO1
100	71.94	20240702 14:43:30.961176 +0100s	XNYS	01080404367TRLO1
100	71.94	20240702 14:53:21.785561 +0100s	XNYS	01080416427TRLO1
100	71.94	20240702 14:59:34.721961 +0100s	XNYS	01080423612TRLO1
100	71.94	20240702 14:59:40.346587 +0100s	XNYS	01080423804TRLO1
100	71.94	20240702 15:03:18.198761 +0100s	XNYS	01080426979TRLO1
100	71.94	20240702 15:08:42.204310 +0100s	XNYS	01080431678TRLO1
100	71.93	20240702 14:59:20.238802 +0100s	XNYS	01080423339TRLO1
100	71.93	20240702 15:02:44.882233 +0100s	XNYS	01080426625TRLO1
100	71.93	20240702 15:08:08.398221 +0100s	XNYS	01080431304TRLO1
100	71.92	20240702 14:44:50.523970 +0100s	XNYS	01080405815TRLO1
100	71.92	20240702 15:00:01.229438 +0100s	XNYS	01080424252TRLO1
53	71.92	20240702 15:07:52.033928 +0100s	XNYS	01080431049TRLO1
100	71.91	20240702 14:43:47.306136 +0100s	XNYS	01080404693TRLO1
94	71.91	20240702 14:44:00.848129 +0100s	XNYS	01080404991TRLO1
99	71.91	20240702 14:45:33.241904 +0100s	XNYS	01080406957TRLO1
100	71.91	20240702 14:55:04.760848 +0100s	XNYS	01080418529TRLO1
100	71.91	20240702 15:02:36.742804 +0100s	XNYS	01080426517TRLO1
50	71.91	20240702 15:06:03.295194 +0100s	XNYS	01080429440TRLO1
70	71.91	20240702 15:07:05.680257 +0100s	XNYS	01080430339TRLO1
6	71.9	20240702 14:43:51.073549 +0100s	XNYS	01080404784TRLO1
100	71.9	20240702 14:44:09.148118 +0100s	XNYS	01080405167TRLO1
80	71.9	20240702 15:03:50.896754 +0100s	XNYS	01080427373TRLO1
20	71.9	20240702 15:05:19.275591 +0100s	XNYS	01080428879TRLO1
4	71.9	20240702 15:06:19.927534 +0100s	XNYS	01080429751TRLO1
100	71.89	20240702 14:44:09.229166 +0100s	XNYS	01080405168TRLO1
100	71.89	20240702 14:54:38.652276 +0100s	XNYS	01080418049TRLO1
100	71.89	20240702 15:01:32.661496 +0100s	XNYS	01080425709TRLO1
100	71.89	20240702 15:05:44.569751 +0100s	XNYS	01080429141TRLO1
100	71.89	20240702 15:07:19.577776 +0100s	XNYS	01080430559TRLO1
100	71.88	20240702 14:53:32.514136 +0100s	XNYS	01080416644TRLO1
100	71.88	20240702 14:54:18.870901 +0100s	XNYS	01080417765TRLO1
100	71.88	20240702 15:01:10.191998 +0100s	XNYS	01080425439TRLO1
10	71.88	20240702 15:01:56.736111 +0100s	XNYS	01080425972TRLO1
46	71.88	20240702 15:06:20.988150 +0100s	XNYS	01080429760TRLO1
100	71.88	20240702 15:06:42.943979 +0100s	XNYS	01080429978TRLO1
100	71.88	20240702 15:07:26.657760 +0100s	XNYS	01080430632TRLO1
4	71.87	20240702 15:01:56.796903 +0100s	XNYS	01080425973TRLO1
86	71.87	20240702 15:02:04.671670 +0100s	XNYS	01080426080TRLO1
30	71.87	20240702 15:07:04.272428 +0100s	XNYS	01080430292TRLO1
100	71.87	20240702 15:07:13.029706 +0100s	XNYS	01080430438TRLO1
47	71.87	20240702 15:07:30.142868 +0100s	XNYS	01080430660TRLO1
100	71.87	20240702 15:33:04.073877 +0100s	XNYS	01080452086TRLO1
100	71.87	20240702 15:33:32.677690 +0100s	XNYS	01080452477TRLO1
100	71.86	20240702 14:55:50.190316 +0100s	XNYS	01080419357TRLO1
70	71.86	20240702 14:58:23.939730 +0100s	XNYS	01080422245TRLO1
100	71.86	20240702 15:00:31.403758 +0100s	XNYS	01080424958TRLO1
60	71.86	20240702 15:14:28.038350 +0100s	XNYS	01080437388TRLO1
100	71.86	20240702 15:14:31.940426 +0100s	XNYS	01080437466TRLO1
100	71.86	20240702 15:41:15.960886 +0100s	XNYS	01080460401TRLO1
100	71.85	20240702 14:57:17.838310 +0100s	XNYS	01080420943TRLO1
30	71.85	20240702 14:58:03.283283 +0100s	XNYS	01080421830TRLO1
100	71.85	20240702 15:00:51.401747 +0100s	XNYS	01080425163TRLO1
100	71.85	20240702 15:32:25.208528 +0100s	XNYS	01080451460TRLO1
100	71.85	20240702 15:40:28.740792 +0100s	XNYS	01080459627TRLO1
100	71.85	20240702 15:40:42.393360 +0100s	XNYS	01080459865TRLO1
40	71.84	20240702 15:14:06.717587 +0100s	XNYS	01080436994TRLO1
100	71.84	20240702 15:26:04.712408 +0100s	XNYS	01080446427TRLO1
100	71.84	20240702 15:34:00.141651 +0100s	XNYS	01080452867TRLO1
100	71.84	20240702 15:34:49.796914 +0100s	XNYS	01080453847TRLO1
100	71.84	20240702 15:40:08.500150 +0100s	XNYS	01080459319TRLO1
100	71.84	20240702 15:41:38.282474 +0100s	XNYS	01080460692TRLO1
200	71.84	20240702 20:18:44.015282 +0100s	XNYS	01080576734TRLO1
100	71.84	20240702 20:23:00.664876 +0100s	XNYS	01080578521TRLO1
100	71.83	20240702 15:10:39.827275 +0100s	XNYS	01080433433TRLO1
100	71.83	20240702 15:23:32.287389 +0100s	XNYS	01080444511TRLO1
100	71.83	20240702 15:35:02.296131 +0100s	XNYS	01080454031TRLO1
100	71.83	20240702 15:38:14.163866 +0100s	XNYS	01080457480TRLO1
78	71.83	20240702 20:17:09.057794 +0100s	XNYS	01080576133TRLO1
20	71.83	20240702 20:18:04.991377 +0100s	XNYS	01080576514TRLO1
200	71.83	20240702 20:21:41.098557 +0100s	XNYS	01080578010TRLO1
100	71.83	20240702 20:22:17.421855 +0100s	XNYS	01080578233TRLO1
100	71.83	20240702 20:23:01.691479 +0100s	XNYS	01080578528TRLO1
94	71.82	20240702 14:43:03.833354 +0100s	XNYS	01080403758TRLO1
100	71.82	20240702 14:55:18.771951 +0100s	XNYS	01080418901TRLO1
32	71.82	20240702 14:56:19.760721 +0100s	XNYS	01080419806TRLO1
34	71.82	20240702 15:13:35.425701 +0100s	XNYS	01080436340TRLO1
70	71.82	20240702 15:13:50.223759 +0100s	XNYS	01080436688TRLO1
100	71.82	20240702 15:20:41.514468 +0100s	XNYS	01080442632TRLO1
100	71.82	20240702 15:22:35.213470 +0100s	XNYS	01080443938TRLO1
1	71.82	20240702 20:14:54.095170 +0100s	XNYS	01080575327TRLO1
99	71.82	20240702 20:15:14.279717 +0100s	XNYS	01080575441TRLO1
100	71.82	20240702 20:18:49.640750 +0100s	XNYS	01080576763TRLO1
100	71.82	20240702 20:18:56.455582 +0100s	XNYS	01080576810TRLO1
100	71.82	20240702 20:21:45.653899 +0100s	XNYS	01080578032TRLO1
100	71.82	20240702 20:29:22.617068 +0100s	XNYS	01080581208TRLO1
66	71.81	20240702 15:13:20.506090 +0100s	XNYS	01080436174TRLO1
30	71.81	20240702 15:13:41.573580 +0100s	XNYS	01080436392TRLO1
10	71.81	20240702 15:20:17.714364 +0100s	XNYS	01080442221TRLO1
100	71.81	20240702 15:21:03.993515 +0100s	XNYS	01080442953TRLO1
100	71.81	20240702 15:39:58.079880 +0100s	XNYS	01080459147TRLO1
100	71.81	20240702 20:15:20.297238 +0100s	XNYS	01080575478TRLO1
2	71.81	20240702 20:16:41.819074 +0100s	XNYS	01080576003TRLO1
300	71.81	20240702 20:25:27.271111 +0100s	XNYS	01080579495TRLO1
100	71.81	20240702 20:25:30.938256 +0100s	XNYS	01080579531TRLO1
100	71.81	20240702 20:29:58.609858 +0100s	XNYS	01080581469TRLO1
100	71.8	20240702 14:42:25.436482 +0100s	XNYS	01080402968TRLO1
68	71.8	20240702 14:56:34.653613 +0100s	XNYS	01080420011TRLO1
100	71.8	20240702 15:10:46.410767 +0100s	XNYS	01080433517TRLO1
90	71.8	20240702 15:20:20.466554 +0100s	XNYS	01080442245TRLO1
100	71.8	20240702 19:26:57.571354 +0100s	XNYS	01080561664TRLO1
18	71.8	20240702 20:13:07.321084 +0100s	XNYS	01080574691TRLO1
182	71.8	20240702 20:14:08.177773 +0100s	XNYS	01080574996TRLO1
100	71.8	20240702 20:15:56.737624 +0100s	XNYS	01080575637TRLO1
100	71.8	20240702 20:16:11.494387 +0100s	XNYS	01080575795TRLO1
2400	71.8	20240702 20:16:25.854260 +0100s	XNYS	01080575937TRLO1
200	71.8	20240702 20:16:26.901743 +0100s	XNYS	01080575943TRLO1
100	71.8	20240702 20:16:28.268149 +0100s	XNYS	01080575947TRLO1
100	71.8	20240702 20:20:00.869211 +0100s	XNYS	01080577383TRLO1
100	71.8	20240702 20:20:02.363104 +0100s	XNYS	01080577392TRLO1
200	71.8	20240702 20:43:15.229453 +0100s	XNYS	01080588174TRLO1
200	71.8	20240702 20:44:07.287984 +0100s	XNYS	01080588642TRLO1
473	71.8	20240702 20:44:07.385327 +0100s	XNYS	01080588643TRLO1
21	71.8	20240702 20:44:07.398816 +0100s	XNYS	01080588644TRLO1
606	71.8	20240702 20:44:07.408008 +0100s	XNYS	01080588645TRLO1
10	71.79	20240702 15:12:06.727988 +0100s	XNYS	01080435117TRLO1
90	71.79	20240702 15:20:09.234615 +0100s	XNYS	01080442119TRLO1
100	71.79	20240702 15:23:37.406837 +0100s	XNYS	01080444580TRLO1
100	71.79	20240702 15:26:36.228926 +0100s	XNYS	01080446850TRLO1
53	71.79	20240702 15:27:56.514095 +0100s	XNYS	01080447670TRLO1
100	71.79	20240702 15:30:50.117344 +0100s	XNYS	01080449793TRLO1
100	71.79	20240702 15:31:52.464150 +0100s	XNYS	01080450959TRLO1
100	71.79	20240702 15:42:10.662512 +0100s	XNYS	01080461225TRLO1
100	71.79	20240702 19:26:56.250853 +0100s	XNYS	01080561658TRLO1
50	71.79	20240702 19:27:26.974526 +0100s	XNYS	01080561785TRLO1
50	71.79	20240702 19:27:36.178748 +0100s	XNYS	01080561813TRLO1
100	71.79	20240702 19:28:35.048900 +0100s	XNYS	01080562026TRLO1
100	71.79	20240702 19:28:45.657613 +0100s	XNYS	01080562051TRLO1
100	71.79	20240702 19:29:18.107076 +0100s	XNYS	01080562147TRLO1
100	71.79	20240702 19:57:33.833533 +0100s	XNYS	01080569913TRLO1
100	71.79	20240702 19:57:43.235289 +0100s	XNYS	01080569932TRLO1
100	71.79	20240702 19:58:41.627600 +0100s	XNYS	01080570153TRLO1
100	71.79	20240702 20:00:53.316316 +0100s	XNYS	01080570737TRLO1
100	71.79	20240702 20:01:15.588405 +0100s	XNYS	01080570932TRLO1
100	71.79	20240702 20:02:04.785158 +0100s	XNYS	01080571111TRLO1
498	71.79	20240702 20:10:50.503598 +0100s	XNYS	01080573782TRLO1
200	71.79	20240702 20:10:55.730153 +0100s	XNYS	01080573793TRLO1
100	71.79	20240702 20:11:06.108402 +0100s	XNYS	01080573872TRLO1
100	71.79	20240702 20:25:49.379469 +0100s	XNYS	01080579634TRLO1
100	... 71.79	20240702 20:26:22.572401 +0100s	XNYS	01080579881TRLO1
200	71.79	20240702 20:27:22.565573 +0100s	XNYS	01080580309TRLO1
100	71.79	20240702 20:27:39.256098 +0100s	XNYS	01080580453TRLO1
100	71.79	20240702 20:28:03.870008 +0100s	XNYS	01080580630TRLO1
100	71.79	20240702 20:28:29.208295 +0100s	XNYS	01080580802TRLO1
100	71.79	20240702 20:31:07.575552 +0100s	XNYS	01080582060TRLO1
100	71.79	20240702 20:40:54.383779 +0100s	XNYS	01080586958TRLO1
100	71.79	20240702 20:41:14.187118 +0100s	XNYS	01080587117TRLO1
100	71.79	20240702 20:41:42.424203 +0100s	XNYS	01080587332TRLO1
47	71.78	20240702 15:28:01.954960 +0100s	XNYS	01080447746TRLO1
100	71.78	20240702 15:29:34.001575 +0100s	XNYS	01080448809TRLO1
100	71.78	20240702 15:31:20.696055 +0100s	XNYS	01080450359TRLO1
100	71.78	20240702 19:59:20.724824 +0100s	XNYS	01080570325TRLO1
100	71.78	20240702 20:02:51.905293 +0100s	XNYS	01080571277TRLO1
200	71.78	20240702 20:08:02.677394 +0100s	XNYS	01080572825TRLO1
2	71.78	20240702 20:10:16.686670 +0100s	XNYS	01080573579TRLO1
100	71.78	20240702 20:30:00.769919 +0100s	XNYS	01080581522TRLO1
200	71.78	20240702 20:36:05.825731 +0100s	XNYS	01080584502TRLO1
100	71.77	20240702 14:42:35.399685 +0100s	XNYS	01080403102TRLO1
6	71.77	20240702 14:42:44.470618 +0100s	XNYS	01080403247TRLO1
33	71.77	20240702 15:11:42.429369 +0100s	XNYS	01080434506TRLO1
90	71.77	20240702 15:12:12.140769 +0100s	XNYS	01080435237TRLO1
100	71.77	20240702 15:19:16.566257 +0100s	XNYS	01080441373TRLO1
10	71.77	20240702 15:20:07.997262 +0100s	XNYS	01080442101TRLO1
100	71.77	20240702 15:24:00.045034 +0100s	XNYS	01080444865TRLO1
100	71.77	20240702 15:30:50.176383 +0100s	XNYS	01080449794TRLO1
100	71.77	20240702 18:10:32.522141 +0100s	XNYS	01080543677TRLO1
100	71.77	20240702 19:26:13.817954 +0100s	XNYS	01080561543TRLO1
100	71.77	20240702 19:39:46.788840 +0100s	XNYS	01080564857TRLO1
198	71.77	20240702 19:52:04.280428 +0100s	XNYS	01080568452TRLO1
100	71.77	20240702 19:59:41.344615 +0100s	XNYS	01080570409TRLO1
100	71.77	20240702 20:00:22.341940 +0100s	XNYS	01080570605TRLO1
100	71.77	20240702 20:31:14.720149 +0100s	XNYS	01080582129TRLO1
500	71.77	20240702 20:38:02.858821 +0100s	XNYS	01080585373TRLO1
100	71.76	20240702 15:12:42.644102 +0100s	XNYS	01080435591TRLO1
100	71.76	20240702 15:15:02.774039 +0100s	XNYS	01080438050TRLO1
10	71.76	20240702 15:19:54.406954 +0100s	XNYS	01080441907TRLO1
100	71.76	20240702 15:25:28.239855 +0100s	XNYS	01080446046TRLO1
100	71.76	20240702 15:28:21.972227 +0100s	XNYS	01080447897TRLO1
100	71.76	20240702 15:28:57.503078 +0100s	XNYS	01080448278TRLO1
22	71.76	20240702 15:35:36.263951 +0100s	XNYS	01080454559TRLO1
100	71.76	20240702 15:36:07.408917 +0100s	XNYS	01080455164TRLO1
100	71.76	20240702 15:37:36.792724 +0100s	XNYS	01080456787TRLO1
100	71.76	20240702 17:51:01.306318 +0100s	XNYS	01080535222TRLO1
100	71.76	20240702 17:51:06.506263 +0100s	XNYS	01080535293TRLO1
100	71.76	20240702 18:08:13.515169 +0100s	XNYS	01080542993TRLO1
100	71.76	20240702 18:08:14.778021 +0100s	XNYS	01080542997TRLO1
100	71.76	20240702 18:10:36.339197 +0100s	XNYS	01080543694TRLO1
200	71.76	20240702 19:52:04.892325 +0100s	XNYS	01080568456TRLO1
100	71.76	20240702 19:52:27.770547 +0100s	XNYS	01080568521TRLO1
100	71.76	20240702 20:03:04.675243 +0100s	XNYS	01080571319TRLO1
100	71.76	20240702 20:33:49.573289 +0100s	XNYS	01080583326TRLO1
1	71.76	20240702 20:33:55.238894 +0100s	XNYS	01080583356TRLO1
99	71.76	20240702 20:33:57.229164 +0100s	XNYS	01080583374TRLO1
100	71.76	20240702 20:34:18.757229 +0100s	XNYS	01080583651TRLO1
200	71.76	20240702 20:38:19.942766 +0100s	XNYS	01080585540TRLO1
94	71.76	20240702 20:38:58.524434 +0100s	XNYS	01080585868TRLO1
6	71.76	20240702 20:38:58.555238 +0100s	XNYS	01080585869TRLO1
100	71.76	20240702 20:39:04.462746 +0100s	XNYS	01080585942TRLO1
100	71.76	20240702 20:39:49.052056 +0100s	XNYS	01080586315TRLO1
100	71.76	20240702 20:40:13.196918 +0100s	XNYS	01080586550TRLO1
100	71.76	20240702 20:40:25.822938 +0100s	XNYS	01080586660TRLO1
100	71.75	20240702 15:11:14.567699 +0100s	XNYS	01080434020TRLO1
67	71.75	20240702 15:11:57.044955 +0100s	XNYS	01080434707TRLO1
90	71.75	20240702 15:19:29.342362 +0100s	XNYS	01080441561TRLO1
10	71.75	20240702 15:21:38.464451 +0100s	XNYS	01080443400TRLO1
90	71.75	20240702 15:21:45.757897 +0100s	XNYS	01080443450TRLO1
25	71.75	20240702 15:22:07.452323 +0100s	XNYS	01080443722TRLO1
75	71.75	20240702 15:22:07.511586 +0100s	XNYS	01080443723TRLO1
100	71.75	20240702 15:27:18.561055 +0100s	XNYS	01080447230TRLO1
7	71.75	20240702 15:36:49.438560 +0100s	XNYS	01080455905TRLO1
100	71.75	20240702 15:37:17.049024 +0100s	XNYS	01080456355TRLO1
100	71.75	20240702 17:52:22.201804 +0100s	XNYS	01080535666TRLO1
100	71.75	20240702 17:53:16.969439 +0100s	XNYS	01080538674TRLO1
100	71.75	20240702 18:09:13.019538 +0100s	XNYS	01080543193TRLO1
100	71.75	20240702 18:11:57.793003 +0100s	XNYS	01080544128TRLO1
99	71.75	20240702 19:30:21.337425 +0100s	XNYS	01080562400TRLO1
100	71.75	20240702 19:42:19.717876 +0100s	XNYS	01080565675TRLO1
100	71.75	20240702 19:53:31.042290 +0100s	XNYS	01080568763TRLO1
100	71.75	20240702 19:53:56.331119 +0100s	XNYS	01080568887TRLO1
100	71.75	20240702 19:56:01.734285 +0100s	XNYS	01080569490TRLO1
100	71.75	20240702 19:56:21.553913 +0100s	XNYS	01080569595TRLO1
100	71.75	20240702 20:31:52.328208 +0100s	XNYS	01080582371TRLO1
100	71.75	20240702 20:34:24.074582 +0100s	XNYS	01080583682TRLO1
100	71.75	20240702 20:34:48.794120 +0100s	XNYS	01080583823TRLO1
100	71.75	20240702 20:39:54.081639 +0100s	XNYS	01080586354TRLO1
100	71.74	20240702 15:18:57.131148 +0100s	XNYS	01080441139TRLO1
10	71.74	20240702 15:25:20.822197 +0100s	XNYS	01080445920TRLO1
100	71.74	20240702 15:29:43.949271 +0100s	XNYS	01080448894TRLO1
78	71.74	20240702 15:35:53.632924 +0100s	XNYS	01080454886TRLO1
93	71.74	20240702 15:36:37.103348 +0100s	XNYS	01080455581TRLO1
100	71.74	20240702 15:43:00.642124 +0100s	XNYS	01080461878TRLO1
100	71.74	20240702 17:53:22.074805 +0100s	XNYS	01080538902TRLO1
285	71.74	20240702 18:07:31.370764 +0100s	XNYS	01080542694TRLO1
100	71.74	20240702 18:08:08.675545 +0100s	XNYS	01080542981TRLO1
1	71.74	20240702 19:30:10.450610 +0100s	XNYS	01080562358TRLO1
100	71.74	20240702 19:30:51.201933 +0100s	XNYS	01080562529TRLO1
100	71.74	20240702 19:54:21.608637 +0100s	XNYS	01080569011TRLO1
100	71.74	20240702 19:55:01.909470 +0100s	XNYS	01080569187TRLO1
100	71.74	20240702 20:30:22.605094 +0100s	XNYS	01080581700TRLO1
100	71.73	20240702 15:24:27.283425 +0100s	XNYS	01080445312TRLO1
90	71.73	20240702 15:25:11.163635 +0100s	XNYS	01080445817TRLO1
100	71.73	20240702 15:43:55.805027 +0100s	XNYS	01080462536TRLO1
100	71.73	20240702 15:51:46.145240 +0100s	XNYS	01080469050TRLO1
100	71.73	20240702 17:06:58.704232 +0100s	XNYS	01080520452TRLO1
100	71.73	20240702 17:47:37.008829 +0100s	XNYS	01080534407TRLO1
100	71.73	20240702 17:47:44.623197 +0100s	XNYS	01080534425TRLO1
199	71.73	20240702 17:49:47.036667 +0100s	XNYS	01080534923TRLO1
4	71.73	20240702 17:54:21.738911 +0100s	XNYS	01080539963TRLO1
96	71.73	20240702 17:54:23.776711 +0100s	XNYS	01080539972TRLO1
100	71.73	20240702 18:13:44.929870 +0100s	XNYS	01080544599TRLO1
100	71.73	20240702 19:05:19.136981 +0100s	XNYS	01080556816TRLO1
100	71.73	20240702 19:32:41.470028 +0100s	XNYS	01080562993TRLO1
100	71.73	20240702 19:40:31.931408 +0100s	XNYS	01080565067TRLO1
100	71.73	20240702 19:42:43.628865 +0100s	XNYS	01080565778TRLO1
100	71.73	20240702 20:32:06.371028 +0100s	XNYS	01080582520TRLO1
100	71.73	20240702 20:32:41.536137 +0100s	XNYS	01080582823TRLO1
100	71.72	20240702 15:15:30.686208 +0100s	XNYS	01080438469TRLO1
100	71.72	20240702 15:43:23.318345 +0100s	XNYS	01080462202TRLO1
100	71.72	20240702 17:46:08.619709 +0100s	XNYS	01080534167TRLO1
1	71.72	20240702 17:49:22.268386 +0100s	XNYS	01080534844TRLO1
100	71.72	20240702 18:13:10.668479 +0100s	XNYS	01080544471TRLO1
100	71.72	20240702 19:05:08.183639 +0100s	XNYS	01080556749TRLO1
100	71.72	20240702 19:07:32.862582 +0100s	XNYS	01080557300TRLO1
100	71.72	20240702 19:31:31.632829 +0100s	XNYS	01080562718TRLO1
4	71.72	20240702 19:41:22.895371 +0100s	XNYS	01080565400TRLO1
1	71.72	20240702 19:41:36.872876 +0100s	XNYS	01080565472TRLO1
95	71.72	20240702 19:41:43.043848 +0100s	XNYS	01080565507TRLO1
100	71.72	20240702 20:32:48.374918 +0100s	XNYS	01080582866TRLO1
100	71.71	20240702 15:18:12.756768 +0100s	XNYS	01080440585TRLO1
100	71.71	20240702 15:56:18.191978 +0100s	XNYS	01080472682TRLO1
100	71.71	20240702 17:12:15.045195 +0100s	XNYS	01080523140TRLO1
100	71.71	20240702 17:44:33.834740 +0100s	XNYS	01080533899TRLO1
100	71.71	20240702 18:11:59.810302 +0100s	XNYS	01080544133TRLO1
200	71.71	20240702 18:16:29.730484 +0100s	XNYS	01080545311TRLO1
100	71.71	20240702 18:18:06.776628 +0100s	XNYS	01080545624TRLO1
100	71.71	20240702 19:05:16.527275 +0100s	XNYS	01080556808TRLO1
29	71.71	20240702 19:06:43.883341 +0100s	XNYS	01080557130TRLO1
71	71.71	20240702 19:07:05.001742 +0100s	XNYS	01080557207TRLO1
100	71.71	20240702 19:08:25.165093 +0100s	XNYS	01080557469TRLO1
100	71.71	20240702 19:23:00.949282 +0100s	XNYS	01080560781TRLO1
100	71.71	20240702 19:23:43.643679 +0100s	XNYS	01080560974TRLO1
100	71.71	20240702 19:32:18.881772 +0100s	XNYS	01080562907TRLO1
100	71.71	20240702 19:44:01.119158 +0100s	XNYS	01080566118TRLO1
100	71.71	20240702 20:03:57.901466 +0100s	XNYS	01080571552TRLO1
90	71.7	20240702 15:18:06.450374 +0100s	XNYS	01080440502TRLO1
90	71.7	20240702 15:46:40.636177 +0100s	XNYS	01080464864TRLO1
38	71.7	20240702 15:49:25.589697 +0100s	XNYS	01080466943TRLO1
100	71.7	20240702 15:50:24.509860 +0100s	XNYS	01080467855TRLO1
100	71.7	20240702 15:50:35.090854 +0100s	XNYS	01080468027TRLO1
100	71.7	20240702 15:52:08.253122 +0100s	XNYS	01080469371TRLO1
100	71.7	20240702 17:07:34.376023 +0100s	XNYS	01080520580TRLO1
100	71.7	20240702 17:09:02.142564 +0100s	XNYS	01080521174TRLO1
100	71.7	20240702 17:42:56.547939 +0100s	XNYS	01080532680TRLO1
100	71.7	20240702 17:43:50.172481 +0100s	XNYS	01080533621TRLO1
100	71.7	20240702 17:45:29.309814 +0100s	XNYS	01080534072TRLO1
15	71.7	20240702 18:06:22.108914 +0100s	XNYS	01080542439TRLO1
100	71.7	20240702 18:16:57.345148 +0100s	XNYS	01080545384TRLO1
100	71.7	20240702 18:20:09.899881 +0100s	XNYS	01080546012TRLO1
100	71.7	20240702 19:02:56.423281 +0100s	XNYS	01080556278TRLO1
100	71.7	20240702 19:22:40.419217 +0100s	XNYS	01080560711TRLO1
100	71.7	20240702 19:26:02.559792 +0100s	XNYS	01080561508TRLO1
100	71.7	20240702 19:33:25.113504 +0100s	XNYS	01080563236TRLO1
100	71.7	20240702 19:44:14.056204 +0100s	XNYS	01080566227TRLO1
100	71.7	20240702 19:45:29.782836 +0100s	XNYS	01080566505TRLO1
100	71.7	20240702 19:46:43.504578 +0100s	XNYS	01080566863TRLO1
100	71.7	20240702 20:04:18.526996 +0100s	XNYS	01080571677TRLO1
45	71.69	20240702 15:16:39.868607 +0100s	XNYS	01080439324TRLO1
10	71.69	20240702 15:46:49.530972 +0100s	XNYS	01080464956TRLO1
100	71.69	20240702 15:47:13.431035 +0100s	XNYS	01080465368TRLO1
62	71.69	20240702 15:49:22.913390 +0100s	XNYS	01080466919TRLO1
100	71.69	20240702 15:49:29.991747 +0100s	XNYS	01080466997TRLO1
100	71.69	20240702 15:52:21.628570 +0100s	XNYS	01080469544TRLO1
100	71.69	20240702 15:55:23.922567 +0100s	XNYS	01080471826TRLO1
100	71.69	20240702 17:10:59.791220 +0100s	XNYS	01080522407TRLO1
100	71.69	20240702 17:11:49.991719 +0100s	XNYS	01080522995TRLO1
100	71.69	20240702 18:17:15.177609 +0100s	XNYS	01080545459TRLO1
100	71.69	20240702 19:05:23.844810 +0100s	XNYS	01080556837TRLO1
13	71.69	20240702 19:06:22.113816 +0100s	XNYS	01080557035TRLO1
87	71.69	20240702 19:06:37.067023 +0100s	XNYS	01080557079TRLO1
100	71.69	20240702 19:08:37.912483 +0100s	XNYS	01080557518TRLO1
91	71.69	20240702 19:09:38.587778 +0100s	XNYS	01080557760TRLO1
9	71.69	20240702 19:09:53.298807 +0100s	XNYS	01080557809TRLO1
100	71.69	20240702 19:11:06.174011 +0100s	XNYS	01080558099TRLO1
100	71.69	20240702 19:11:55.062988 +0100s	XNYS	01080558276TRLO1
200	71.69	20240702 19:14:29.010223 +0100s	XNYS	01080558918TRLO1
100	71.69	20240702 19:14:50.653190 +0100s	XNYS	01080559032TRLO1
100	71.69	20240702 19:16:10.516951 +0100s	XNYS	01080559325TRLO1
200	71.69	20240702 19:17:21.994880 +0100s	XNYS	01080559595TRLO1
1	71.69	20240702 19:17:59.115892 +0100s	XNYS	01080559749TRLO1
8	71.69	20240702 19:17:59.128382 +0100s	XNYS	01080559750TRLO1
91	71.69	20240702 19:18:04.897686 +0100s	XNYS	01080559812TRLO1
200	71.69	20240702 19:19:29.142037 +0100s	XNYS	01080560099TRLO1
200	71.69	20240702 19:20:33.385574 +0100s	XNYS	01080560286TRLO1
100	71.69	20240702 19:20:42.647115 +0100s	XNYS	01080560315TRLO1
100	71.69	20240702 19:21:07.542325 +0100s	XNYS	01080560485TRLO1
100	71.69	20240702 19:44:42.780336 +0100s	XNYS	01080566321TRLO1
100	71.69	20240702 19:46:07.760281 +0100s	XNYS	01080566707TRLO1
100	71.69	20240702 19:47:28.295141 +0100s	XNYS	01080567086TRLO1
100	71.69	20240702 19:48:46.275104 +0100s	XNYS	01080567588TRLO1
100	71.69	20240702 19:48:55.033725 +0100s	XNYS	01080567629TRLO1
1	71.69	20240702 19:50:02.325945 +0100s	XNYS	01080567955TRLO1
1	71.69	20240702 19:50:02.340654 +0100s	XNYS	01080567956TRLO1
100	71.69	20240702 20:05:46.172142 +0100s	XNYS	01080572107TRLO1
100	71.68	20240702 15:57:06.790926 +0100s	XNYS	01080473432TRLO1
41	71.68	20240702 17:09:20.467386 +0100s	XNYS	01080521213TRLO1
59	71.68	20240702 17:09:59.271776 +0100s	XNYS	01080521442TRLO1
100	71.68	20240702 18:21:45.694740 +0100s	XNYS	01080546635TRLO1
100	71.68	20240702 19:02:58.437305 +0100s	XNYS	01080556287TRLO1
100	71.68	20240702 19:11:15.572226 +0100s	XNYS	01080558119TRLO1
100	71.68	20240702 19:21:38.801726 +0100s	XNYS	01080560577TRLO1
100	71.68	20240702 19:35:35.838037 +0100s	XNYS	01080563684TRLO1
100	71.68	20240702 19:37:31.224161 +0100s	XNYS	01080564134TRLO1
100	71.68	20240702 19:38:17.655993 +0100s	XNYS	01080564412TRLO1
100	71.68	20240702 19:39:00.771925 +0100s	XNYS	01080564649TRLO1
100	71.67	20240702 14:41:52.772621 +0100s	XNYS	01080402308TRLO1
30	71.67	20240702 15:16:26.652255 +0100s	XNYS	01080439178TRLO1
10	71.67	20240702 15:17:48.018978 +0100s	XNYS	01080440235TRLO1
100	71.67	20240702 15:44:28.310106 +0100s	XNYS	01080463009TRLO1
100	71.67	20240702 15:46:07.942384 +0100s	XNYS	01080464423TRLO1
100	71.67	20240702 15:56:27.270619 +0100s	XNYS	01080472848TRLO1
100	71.67	20240702 16:01:29.878492 +0100s	XNYS	01080479212TRLO1
100	71.67	20240702 16:02:04.821530 +0100s	XNYS	01080479657TRLO1
38	71.67	20240702 17:14:21.382300 +0100s	XNYS	01080523709TRLO1
62	71.67	20240702 17:14:28.621431 +0100s	XNYS	01080523740TRLO1
100	71.67	20240702 17:23:45.992559 +0100s	XNYS	01080526679TRLO1
191	71.67	20240702 17:56:40.366295 +0100s	XNYS	01080540520TRLO1
100	71.67	20240702 18:51:04.661828 +0100s	XNYS	01080553754TRLO1
100	71.67	20240702 18:51:09.378053 +0100s	XNYS	01080553790TRLO1
91	71.67	20240702 19:34:42.052835 +0100s	XNYS	01080563503TRLO1
100	71.67	20240702 19:34:54.199234 +0100s	XNYS	01080563525TRLO1
100	71.67	20240702 19:37:25.235758 +0100s	XNYS	01080564116TRLO1
38	71.66	20240702 14:40:20.229458 +0100s	XNYS	01080400581TRLO1
100	71.66	20240702 15:17:03.188572 +0100s	XNYS	01080439578TRLO1
100	71.66	20240702 15:53:00.221173 +0100s	XNYS	01080469900TRLO1
100	71.66	20240702 15:57:35.962733 +0100s	XNYS	01080473777TRLO1
100	71.66	20240702 16:02:48.262612 +0100s	XNYS	01080480034TRLO1
100	71.66	20240702 17:10:16.080527 +0100s	XNYS	01080521605TRLO1
100	71.66	20240702 17:13:12.732484 +0100s	XNYS	01080523499TRLO1
12	71.66	20240702 17:23:21.359813 +0100s	XNYS	01080526536TRLO1
44	71.66	20240702 17:37:15.611705 +0100s	XNYS	01080530512TRLO1
100	71.66	20240702 17:38:34.908202 +0100s	XNYS	01080530999TRLO1
100	71.66	20240702 17:42:14.312623 +0100s	XNYS	01080532326TRLO1
100	71.66	20240702 17:56:45.890510 +0100s	XNYS	01080540534TRLO1
9	71.66	20240702 19:34:22.583966 +0100s	XNYS	01080563432TRLO1
100	71.66	20240702 19:37:15.864140 +0100s	XNYS	01080564078TRLO1
99	71.65	20240702 14:40:56.196398 +0100s	XNYS	01080401204TRLO1
100	71.65	20240702 15:45:29.133214 +0100s	XNYS	01080463861TRLO1
100	71.65	20240702 15:47:51.672524 +0100s	XNYS	01080465862TRLO1
100	71.65	20240702 15:54:47.623299 +0100s	XNYS	01080471244TRLO1
100	71.65	20240702 17:29:16.597597 +0100s	XNYS	01080528273TRLO1
100	71.65	20240702 17:30:50.643617 +0100s	XNYS	01080528763TRLO1
21	71.65	20240702 17:33:16.294183 +0100s	XNYS	01080529350TRLO1
15	71.65	20240702 17:36:54.691877 +0100s	XNYS	01080530421TRLO1
100	71.65	20240702 17:37:03.881595 +0100s	XNYS	01080530470TRLO1
156	71.65	20240702 17:38:17.568249 +0100s	XNYS	01080530971TRLO1
100	71.65	20240702 17:39:16.368914 +0100s	XNYS	01080531311TRLO1
100	71.65	20240702 17:41:39.605679 +0100s	XNYS	01080531983TRLO1
100	71.65	20240702 17:41:44.026175 +0100s	XNYS	01080531997TRLO1
7	71.65	20240702 17:55:07.879306 +0100s	XNYS	01080540203TRLO1
2	71.65	20240702 17:55:21.565437 +0100s	XNYS	01080540280TRLO1
11	71.65	20240702 18:22:12.302159 +0100s	XNYS	01080546697TRLO1
89	71.65	20240702 18:22:17.625124 +0100s	XNYS	01080546716TRLO1
100	71.65	20240702 18:22:20.980280 +0100s	XNYS	01080546728TRLO1
100	71.65	20240702 18:51:45.574915 +0100s	XNYS	01080553931TRLO1
19	71.65	20240702 18:55:22.812722 +0100s	XNYS	01080554635TRLO1
81	71.65	20240702 18:55:24.390393 +0100s	XNYS	01080554645TRLO1
100	71.65	20240702 18:55:35.382017 +0100s	XNYS	01080554668TRLO1
73	71.65	20240702 19:00:19.810132 +0100s	XNYS	01080555635TRLO1
100	71.65	20240702 19:00:48.327167 +0100s	XNYS	01080555768TRLO1
100	71.65	20240702 19:01:28.816918 +0100s	XNYS	01080555965TRLO1
62	71.64	20240702 14:40:31.159979 +0100s	XNYS	01080400786TRLO1
100	71.64	20240702 14:40:39.335816 +0100s	XNYS	01080400897TRLO1
100	71.64	20240702 15:58:06.231144 +0100s	XNYS	01080474185TRLO1
100	71.64	20240702 15:59:15.766931 +0100s	XNYS	01080475310TRLO1
100	71.64	20240702 16:05:50.393862 +0100s	XNYS	01080482156TRLO1
100	71.64	20240702 17:13:34.529706 +0100s	XNYS	01080523572TRLO1
47	71.64	20240702 17:25:03.013750 +0100s	XNYS	01080526902TRLO1
100	71.64	20240702 17:26:15.011601 +0100s	XNYS	01080527312TRLO1
100	71.64	20240702 17:30:09.081802 +0100s	XNYS	01080528550TRLO1
79	71.64	20240702 17:33:15.053337 +0100s	XNYS	01080529348TRLO1
100	71.64	20240702 17:33:50.887124 +0100s	XNYS	01080529436TRLO1
100	71.64	20240702 17:39:51.005556 +0100s	XNYS	01080531438TRLO1
21	71.64	20240702 18:52:21.848517 +0100s	XNYS	01080554049TRLO1
79	71.64	20240702 18:52:24.145385 +0100s	XNYS	01080554054TRLO1
100	71.64	20240702 18:53:12.095917 +0100s	XNYS	01080554192TRLO1
25	71.63	20240702 15:16:20.232372 +0100s	XNYS	01080439106TRLO1
100	71.63	20240702 16:00:51.057488 +0100s	XNYS	01080478471TRLO1
100	71.63	20240702 16:05:13.197807 +0100s	XNYS	01080481267TRLO1
100	71.63	20240702 16:08:57.188673 +0100s	XNYS	01080483658TRLO1
2	71.63	20240702 16:11:26.934322 +0100s	XNYS	01080484925TRLO1
100	71.63	20240702 17:25:44.110924 +0100s	XNYS	01080527166TRLO1
100	71.63	20240702 17:26:16.463145 +0100s	XNYS	01080527316TRLO1
51	71.63	20240702 17:28:46.793024 +0100s	XNYS	01080528097TRLO1
100	71.63	20240702 17:32:25.424728 +0100s	XNYS	01080529115TRLO1
100	71.63	20240702 17:32:55.351217 +0100s	XNYS	01080529182TRLO1
100	71.63	20240702 18:22:25.524190 +0100s	XNYS	01080546732TRLO1
20	71.63	20240702 18:22:49.333314 +0100s	XNYS	01080546836TRLO1
80	71.63	20240702 18:22:53.449204 +0100s	XNYS	01080546870TRLO1
15	71.63	20240702 18:23:01.606637 +0100s	XNYS	01080546912TRLO1
85	71.63	20240702 18:23:05.431108 +0100s	XNYS	01080546921TRLO1
100	71.63	20240702 18:23:16.982167 +0100s	XNYS	01080546961TRLO1
100	71.63	20240702 18:23:18.887813 +0100s	XNYS	01080546965TRLO1
100	71.63	20240702 18:54:07.489859 +0100s	XNYS	01080554333TRLO1
18	71.63	20240702 18:56:21.995028 +0100s	XNYS	01080554803TRLO1
82	71.63	20240702 18:56:23.774435 +0100s	XNYS	01080554812TRLO1
16	71.63	20240702 18:59:22.216350 +0100s	XNYS	01080555407TRLO1
84	71.63	20240702 18:59:35.201694 +0100s	XNYS	01080555437TRLO1
27	71.63	20240702 18:59:49.342663 +0100s	XNYS	01080555519TRLO1
100	71.62	20240702 15:58:48.187751 +0100s	XNYS	01080474864TRLO1
100	71.62	20240702 16:06:22.154581 +0100s	XNYS	01080482503TRLO1
100	71.62	20240702 16:11:41.614270 +0100s	XNYS	01080485030TRLO1
100	71.62	20240702 16:12:51.724633 +0100s	XNYS	01080485552TRLO1
100	71.62	20240702 16:38:05.286682 +0100s	XNYS	01080508823TRLO1
100	71.62	20240702 16:40:42.581427 +0100s	XNYS	01080510214TRLO1
100	71.62	20240702 17:15:03.242536 +0100s	XNYS	01080523965TRLO1
100	71.62	20240702 17:16:13.899673 +0100s	XNYS	01080524364TRLO1
85	71.62	20240702 17:16:56.789438 +0100s	XNYS	01080524700TRLO1
53	71.62	20240702 17:24:20.958163 +0100s	XNYS	01080526777TRLO1
100	71.62	20240702 17:26:44.421160 +0100s	XNYS	01080527442TRLO1
100	71.62	20240702 17:27:15.313902 +0100s	XNYS	01080527683TRLO1
100	71.62	20240702 17:27:50.048464 +0100s	XNYS	01080527882TRLO1
49	71.62	20240702 17:28:30.923155 +0100s	XNYS	01080528024TRLO1
85	71.62	20240702 17:36:05.378754 +0100s	XNYS	01080530218TRLO1
100	71.62	20240702 18:03:25.454355 +0100s	XNYS	01080541931TRLO1
100	71.62	20240702 18:23:19.482988 +0100s	XNYS	01080546977TRLO1
100	71.62	20240702 18:57:42.356085 +0100s	XNYS	01080555077TRLO1
83	71.62	20240702 18:58:44.915709 +0100s	XNYS	01080555294TRLO1
1	71.61	20240702 14:41:24.758856 +0100s	XNYS	01080401758TRLO1
100	71.61	20240702 15:44:58.061979 +0100s	XNYS	01080463420TRLO1
100	71.61	20240702 16:03:50.073809 +0100s	XNYS	01080480522TRLO1
100	71.61	20240702 16:06:42.648397 +0100s	XNYS	01080482709TRLO1
100	71.61	20240702 16:10:04.485408 +0100s	XNYS	01080484347TRLO1
2	71.61	20240702 16:10:42.002837 +0100s	XNYS	01080484644TRLO1
98	71.61	20240702 16:11:10.938951 +0100s	XNYS	01080484831TRLO1
100	71.61	20240702 16:12:09.314095 +0100s	XNYS	01080485222TRLO1
100	71.61	20240702 16:38:10.322646 +0100s	XNYS	01080508848TRLO1
100	71.61	20240702 16:39:32.253707 +0100s	XNYS	01080509726TRLO1
100	71.61	20240702 16:40:02.967249 +0100s	XNYS	01080509927TRLO1
100	71.61	20240702 16:58:37.378373 +0100s	XNYS	01080515445TRLO1
15	71.61	20240702 17:17:03.679616 +0100s	XNYS	01080524721TRLO1
88	71.61	20240702 17:23:20.206669 +0100s	XNYS	01080526527TRLO1
100	71.61	20240702 17:35:14.428961 +0100s	XNYS	01080529727TRLO1
18	71.61	20240702 17:57:39.362167 +0100s	XNYS	01080540772TRLO1
82	71.61	20240702 17:58:02.838906 +0100s	XNYS	01080540869TRLO1
200	71.61	20240702 17:59:32.210710 +0100s	XNYS	01080541214TRLO1
100	71.61	20240702 18:01:20.116122 +0100s	XNYS	01080541554TRLO1
200	71.61	20240702 18:03:05.148953 +0100s	XNYS	01080541891TRLO1
100	71.61	20240702 18:23:35.270744 +0100s	XNYS	01080547044TRLO1
100	71.61	20240702 18:23:54.864855 +0100s	XNYS	01080547091TRLO1
100	71.61	20240702 18:24:07.758607 +0100s	XNYS	01080547162TRLO1
100	71.61	20240702 18:33:56.952996 +0100s	XNYS	01080549379TRLO1
100	71.61	20240702 18:34:19.924387 +0100s	XNYS	01080549434TRLO1
100	71.61	20240702 18:39:21.253714 +0100s	XNYS	01080551024TRLO1
100	71.61	20240702 18:40:25.129895 +0100s	XNYS	01080551256TRLO1
17	71.61	20240702 18:58:22.193819 +0100s	XNYS	01080555203TRLO1
100	71.6	20240702 14:41:34.007767 +0100s	XNYS	01080401978TRLO1
70	71.6	20240702 15:59:51.105828 +0100s	XNYS	01080476687TRLO1
76	71.6	20240702 16:05:07.720937 +0100s	XNYS	01080481221TRLO1
100	71.6	20240702 16:08:22.345465 +0100s	XNYS	01080483416TRLO1
19	71.6	20240702 16:10:22.640308 +0100s	XNYS	01080484505TRLO1
79	71.6	20240702 16:10:26.918538 +0100s	XNYS	01080484545TRLO1
60	71.6	20240702 16:13:23.360006 +0100s	XNYS	01080485790TRLO1
40	71.6	20240702 16:13:30.756319 +0100s	XNYS	01080485809TRLO1
100	71.6	20240702 16:39:15.987900 +0100s	XNYS	01080509591TRLO1
100	71.6	20240702 17:03:17.247957 +0100s	XNYS	01080518931TRLO1
3	71.6	20240702 17:04:51.704824 +0100s	XNYS	01080519314TRLO1
97	71.6	20240702 17:05:02.244109 +0100s	XNYS	01080519389TRLO1
100	71.6	20240702 17:05:32.865671 +0100s	XNYS	01080519571TRLO1
100	71.6	20240702 17:05:55.806805 +0100s	XNYS	01080519689TRLO1
100	71.6	20240702 17:06:01.264917 +0100s	XNYS	01080519734TRLO1
28	71.6	20240702 17:17:21.458160 +0100s	XNYS	01080524823TRLO1
72	71.6	20240702 17:17:51.570330 +0100s	XNYS	01080524942TRLO1
154	71.6	20240702 17:22:25.436121 +0100s	XNYS	01080526324TRLO1
100	71.6	20240702 18:24:16.800570 +0100s	XNYS	01080547185TRLO1
100	71.6	20240702 18:24:34.816238 +0100s	XNYS	01080547227TRLO1
100	71.6	20240702 18:24:46.134165 +0100s	XNYS	01080547274TRLO1
100	71.6	20240702 18:26:57.251960 +0100s	XNYS	01080547845TRLO1
12	71.6	20240702 18:30:06.890564 +0100s	XNYS	01080548521TRLO1
52	71.6	20240702 18:30:09.561499 +0100s	XNYS	01080548535TRLO1
18	71.6	20240702 18:33:51.547913 +0100s	XNYS	01080549363TRLO1
100	71.6	20240702 18:35:57.690545 +0100s	XNYS	01080549718TRLO1
100	71.6	20240702 18:36:37.064435 +0100s	XNYS	01080549945TRLO1
100	71.6	20240702 18:38:04.887564 +0100s	XNYS	01080550674TRLO1
1	71.6	20240702 18:39:32.892057 +0100s	XNYS	01080551053TRLO1
99	71.6	20240702 18:39:36.212007 +0100s	XNYS	01080551074TRLO1
100	71.6	20240702 18:44:20.125843 +0100s	XNYS	01080552242TRLO1
100	71.6	20240702 18:44:51.565836 +0100s	XNYS	01080552353TRLO1
100	71.6	20240702 18:45:33.785494 +0100s	XNYS	01080552553TRLO1
100	71.6	20240702 18:46:01.109361 +0100s	XNYS	01080552637TRLO1
80	71.6	20240702 18:46:58.126460 +0100s	XNYS	01080552820TRLO1
20	71.6	20240702 18:46:58.141265 +0100s	XNYS	01080552821TRLO1
1	71.6	20240702 18:49:29.894904 +0100s	XNYS	01080553472TRLO1
199	71.6	20240702 18:49:29.915464 +0100s	XNYS	01080553473TRLO1
100	71.59	20240702 15:48:18.905594 +0100s	XNYS	01080466177TRLO1
100	71.59	20240702 15:54:26.879319 +0100s	XNYS	01080470960TRLO1
30	71.59	20240702 16:00:07.545032 +0100s	XNYS	01080477627TRLO1
100	71.59	20240702 16:00:32.904122 +0100s	XNYS	01080478111TRLO1
24	71.59	20240702 16:04:21.093678 +0100s	XNYS	01080480745TRLO1
100	71.59	20240702 16:41:26.074691 +0100s	XNYS	01080510481TRLO1
100	71.59	20240702 16:42:17.753977 +0100s	XNYS	01080510726TRLO1
100	71.59	20240702 18:27:33.824944 +0100s	XNYS	01080548010TRLO1
38	71.59	20240702 18:28:21.875981 +0100s	XNYS	01080548152TRLO1
62	71.59	20240702 18:28:32.249471 +0100s	XNYS	01080548168TRLO1
36	71.59	20240702 18:30:00.941764 +0100s	XNYS	01080548508TRLO1
100	71.59	20240702 18:30:20.109834 +0100s	XNYS	01080548567TRLO1
200	71.59	20240702 18:32:14.613842 +0100s	XNYS	01080548976TRLO1
40	71.59	20240702 18:33:22.106449 +0100s	XNYS	01080549262TRLO1
42	71.59	20240702 18:33:28.159757 +0100s	XNYS	01080549282TRLO1
100	71.59	20240702 18:38:08.681379 +0100s	XNYS	01080550689TRLO1
100	71.59	20240702 18:45:11.247471 +0100s	XNYS	01080552433TRLO1
100	71.58	20240702 15:53:35.164055 +0100s	XNYS	01080470292TRLO1
100	71.58	20240702 16:07:27.815608 +0100s	XNYS	01080483068TRLO1
100	71.58	20240702 16:14:20.716222 +0100s	XNYS	01080486175TRLO1
100	71.58	20240702 16:25:06.078022 +0100s	XNYS	01080494674TRLO1
100	71.58	20240702 16:31:42.317540 +0100s	XNYS	01080502462TRLO1
100	71.58	20240702 16:43:01.405967 +0100s	XNYS	01080510907TRLO1
6	71.58	20240702 17:20:17.114480 +0100s	XNYS	01080525780TRLO1
46	71.58	20240702 17:21:21.332376 +0100s	XNYS	01080526008TRLO1
100	71.58	20240702 18:00:55.240415 +0100s	XNYS	01080541461TRLO1
100	71.58	20240702 18:24:48.001320 +0100s	XNYS	01080547277TRLO1
100	71.58	20240702 18:39:00.039837 +0100s	XNYS	01080550940TRLO1
100	71.58	20240702 18:48:12.762502 +0100s	XNYS	01080553235TRLO1
100	71.57	20240702 16:07:57.832836 +0100s	XNYS	01080483280TRLO1
100	71.57	20240702 16:57:52.946869 +0100s	XNYS	01080515220TRLO1
92	71.57	20240702 16:59:19.356400 +0100s	XNYS	01080516331TRLO1
36	71.57	20240702 17:18:21.238607 +0100s	XNYS	01080525077TRLO1
64	71.57	20240702 17:19:17.661719 +0100s	XNYS	01080525337TRLO1
100	71.57	20240702 18:24:55.036256 +0100s	XNYS	01080547290TRLO1
100	71.57	20240702 18:25:07.411926 +0100s	XNYS	01080547341TRLO1
2	71.56	20240702 16:24:19.169359 +0100s	XNYS	01080494015TRLO1
100	71.56	20240702 16:29:59.411280 +0100s	XNYS	01080500948TRLO1
13	71.56	20240702 16:32:21.121625 +0100s	XNYS	01080502741TRLO1
100	71.56	20240702 16:57:51.949209 +0100s	XNYS	01080515214TRLO1
8	71.56	20240702 16:59:20.674359 +0100s	XNYS	01080516344TRLO1
94	71.56	20240702 17:19:41.838394 +0100s	XNYS	01080525647TRLO1
100	71.56	20240702 18:41:32.862055 +0100s	XNYS	01080551557TRLO1
100	71.55	20240702 16:15:36.243468 +0100s	XNYS	01080486932TRLO1
98	71.55	20240702 16:24:17.697927 +0100s	XNYS	01080493975TRLO1
100	71.55	20240702 16:28:25.207374 +0100s	XNYS	01080498719TRLO1
87	71.55	20240702 16:32:22.387782 +0100s	XNYS	01080502748TRLO1
100	71.55	20240702 16:57:47.288709 +0100s	XNYS	01080515185TRLO1
100	71.55	20240702 18:25:59.653835 +0100s	XNYS	01080547468TRLO1
100	71.54	20240702 16:14:54.237220 +0100s	XNYS	01080486474TRLO1
100	71.54	20240702 16:28:22.033812 +0100s	XNYS	01080498689TRLO1
100	71.54	20240702 16:31:04.918645 +0100s	XNYS	01080502041TRLO1
24	71.54	20240702 17:00:21.223388 +0100s	XNYS	01080517919TRLO1
76	71.54	20240702 17:00:23.016575 +0100s	XNYS	01080517932TRLO1
100	71.54	20240702 17:19:20.985878 +0100s	XNYS	01080525381TRLO1
100	71.53	20240702 14:33:47.181200 +0100s	XNYS	01080390242TRLO1
100	71.53	20240702 16:16:12.782449 +0100s	XNYS	01080487480TRLO1
3	71.53	20240702 16:18:30.474481 +0100s	XNYS	01080488841TRLO1
100	71.53	20240702 16:29:23.400799 +0100s	XNYS	01080499816TRLO1
100	71.53	20240702 16:31:05.774076 +0100s	XNYS	01080502046TRLO1
100	71.52	20240702 16:18:40.027944 +0100s	XNYS	01080489007TRLO1
56	71.52	20240702 16:25:28.089649 +0100s	XNYS	01080495047TRLO1
44	71.52	20240702 16:25:39.841826 +0100s	XNYS	01080495179TRLO1
100	71.52	20240702 16:27:23.845591 +0100s	XNYS	01080497489TRLO1
100	71.52	20240702 16:28:46.074296 +0100s	XNYS	01080499088TRLO1
100	71.52	20240702 16:44:14.817436 +0100s	XNYS	01080511270TRLO1
100	71.51	20240702 14:33:58.689980 +0100s	XNYS	01080390595TRLO1
100	71.51	20240702 16:19:04.559459 +0100s	XNYS	01080489342TRLO1
1	71.51	20240702 16:43:30.228278 +0100s	XNYS	01080511083TRLO1
99	71.51	20240702 16:43:47.486021 +0100s	XNYS	01080511151TRLO1
100	71.51	20240702 17:00:56.036517 +0100s	XNYS	01080518180TRLO1
100	71.51	20240702 18:42:33.785978 +0100s	XNYS	01080551814TRLO1
100	71.5	20240702 14:38:39.627166 +0100s	XNYS	01080398446TRLO1
100	71.5	20240702 16:22:51.848906 +0100s	XNYS	01080492639TRLO1
100	71.5	20240702 16:26:26.556020 +0100s	XNYS	01080496134TRLO1
100	71.5	20240702 16:50:08.621109 +0100s	XNYS	01080513136TRLO1
100	71.5	20240702 16:51:03.768410 +0100s	XNYS	01080513393TRLO1
100	71.5	20240702 16:51:48.157654 +0100s	XNYS	01080513554TRLO1
100	71.5	20240702 16:52:08.874115 +0100s	XNYS	01080513612TRLO1
100	71.5	20240702 16:53:42.277888 +0100s	XNYS	01080514005TRLO1
100	71.5	20240702 16:55:04.174747 +0100s	XNYS	01080514410TRLO1
100	71.5	20240702 16:56:06.180366 +0100s	XNYS	01080514676TRLO1
100	71.5	20240702 17:02:19.102928 +0100s	XNYS	01080518699TRLO1
100	71.49	20240702 16:16:41.493523 +0100s	XNYS	01080487748TRLO1
16	71.49	20240702 16:20:21.315750 +0100s	XNYS	01080490559TRLO1
84	71.49	20240702 16:20:27.774648 +0100s	XNYS	01080490709TRLO1
100	71.49	20240702 16:48:39.738946 +0100s	XNYS	01080512616TRLO1
100	71.49	20240702 16:53:43.236164 +0100s	XNYS	01080514012TRLO1
100	71.49	20240702 17:02:08.230145 +0100s	XNYS	01080518653TRLO1
98	71.48	20240702 14:36:10.482275 +0100s	XNYS	01080394939TRLO1
100	71.48	20240702 16:22:01.265081 +0100s	XNYS	01080492079TRLO1
100	71.48	20240702 16:23:05.373557 +0100s	XNYS	01080492870TRLO1
100	71.48	20240702 16:33:01.423321 +0100s	XNYS	01080503037TRLO1
99	71.48	20240702 16:49:23.719372 +0100s	XNYS	01080512851TRLO1
100	71.48	20240702 16:54:19.389679 +0100s	XNYS	01080514199TRLO1
100	71.47	20240702 14:30:06.654251 +0100s	XNYS	01080378999TRLO1
100	71.47	20240702 14:36:31.328978 +0100s	XNYS	01080395529TRLO1
76	71.47	20240702 16:17:39.097773 +0100s	XNYS	01080488278TRLO1
97	71.47	20240702 16:18:00.656056 +0100s	XNYS	01080488491TRLO1
100	71.47	20240702 16:21:07.810270 +0100s	XNYS	01080491279TRLO1
100	71.47	20240702 16:36:54.637453 +0100s	XNYS	01080508284TRLO1
100	71.47	20240702 16:47:37.666881 +0100s	XNYS	01080512224TRLO1
100	71.47	20240702 16:48:04.938854 +0100s	XNYS	01080512473TRLO1
1	71.47	20240702 16:49:21.357742 +0100s	XNYS	01080512844TRLO1
100	71.46	20240702 14:34:00.043059 +0100s	XNYS	01080390631TRLO1
100	71.46	20240702 14:34:06.606911 +0100s	XNYS	01080391056TRLO1
100	71.46	20240702 14:34:59.954529 +0100s	XNYS	01080392713TRLO1
100	71.46	20240702 14:38:12.394371 +0100s	XNYS	01080397867TRLO1
100	71.46	20240702 16:33:49.769682 +0100s	XNYS	01080503413TRLO1
100	71.46	20240702 16:35:47.765883 +0100s	XNYS	01080507758TRLO1
100	71.46	20240702 16:36:11.195824 +0100s	XNYS	01080507963TRLO1
9	71.46	20240702 16:47:23.298692 +0100s	XNYS	01080512163TRLO1
2	71.45	20240702 14:35:43.518319 +0100s	XNYS	01080394030TRLO1
75	71.45	20240702 14:36:11.596488 +0100s	XNYS	01080394970TRLO1
25	71.45	20240702 14:36:20.652507 +0100s	XNYS	01080395149TRLO1
100	71.45	20240702 14:38:12.867013 +0100s	XNYS	01080397875TRLO1
100	71.45	20240702 14:38:20.348166 +0100s	XNYS	01080398017TRLO1
100	71.45	20240702 14:38:29.471901 +0100s	XNYS	01080398156TRLO1
100	71.45	20240702 16:21:13.165668 +0100s	XNYS	01080491418TRLO1
100	71.45	20240702 16:23:36.948265 +0100s	XNYS	01080493223TRLO1
100	71.45	20240702 16:34:24.869222 +0100s	XNYS	01080503724TRLO1
100	71.45	20240702 16:45:16.380187 +0100s	XNYS	01080511608TRLO1
100	71.45	20240702 16:46:21.027602 +0100s	XNYS	01080511847TRLO1
91	71.45	20240702 16:47:15.330672 +0100s	XNYS	01080512123TRLO1
100	71.44	20240702 14:34:03.528989 +0100s	XNYS	01080390947TRLO1
100	71.44	20240702 14:34:09.335237 +0100s	XNYS	01080391233TRLO1
100	71.44	20240702 14:35:07.108616 +0100s	XNYS	01080392989TRLO1
100	71.44	20240702 14:35:40.766302 +0100s	XNYS	01080393960TRLO1
100	71.44	20240702 14:36:45.360969 +0100s	XNYS	01080395872TRLO1
24	71.44	20240702 16:17:21.393826 +0100s	XNYS	01080488152TRLO1
100	71.43	20240702 14:35:00.241831 +0100s	XNYS	01080392766TRLO1
100	71.43	20240702 14:36:52.130705 +0100s	XNYS	01080396012TRLO1
100	71.42	20240702 16:34:51.385409 +0100s	XNYS	01080504407TRLO1
100	71.41	20240702 14:30:55.961960 +0100s	XNYS	01080382719TRLO1
100	71.4	20240702 14:31:04.237920 +0100s	XNYS	01080383181TRLO1
100	71.4	20240702 14:37:51.954465 +0100s	XNYS	01080397385TRLO1
100	71.39	20240702 14:34:21.311802 +0100s	XNYS	01080391506TRLO1
100	71.39	20240702 14:37:11.040754 +0100s	XNYS	01080396467TRLO1
100	71.36	20240702 14:30:31.124333 +0100s	XNYS	01080381200TRLO1
100	71.35	20240702 14:33:12.212245 +0100s	XNYS	01080389240TRLO1
100	71.34	20240702 14:31:52.173263 +0100s	XNYS	01080385887TRLO1
100	71.31	20240702 14:31:10.697231 +0100s	XNYS	01080383506TRLO1
100	71.3	20240702 14:31:56.567023 +0100s	XNYS	01080386072TRLO1
100	71.29	20240702 14:32:29.200756 +0100s	XNYS	01080387360TRLO1
100	71.29	20240702 14:34:30.301647 +0100s	XNYS	01080391739TRLO1
100	71.25	20240702 14:31:26.723753 +0100s	XNYS	01080384604TRLO1
37	71.25	20240702 14:32:50.434993 +0100s	XNYS	01080388309TRLO1
63	71.23	20240702 14:32:50.442178 +0100s	XNYS	01080388310TRLO1

View source version on businesswire.com: https://www.businesswire.com/news/home/20240703488181/en/

Contacts

CRH plc

S&P/TSX

S&P 500

DOW

CAD/USD

CRUDE OIL

Bitcoin CAD

CMC Crypto 200

GOLD FUTURES

RUSSELL 2000

10-Yr Bond

NASDAQ

VOLATILITY

FTSE

NIKKEI 225

CAD/EUR

Transaction in Own Shares

Latest Stories

First GST/HST credit payment from 2023 tax returns set to arrive July 5

Tennessee man goes from janitor to driving a $3 million Bugatti, calls this asset 'better' than real estate

7.5% Dividend Yield! I’m Buying This TSX Stock and Holding it for Decades

'Warren Buffett knows this': Michael Saylor warns that the US dollar is on track to lose 99.9% of its value

Suze Orman says this 1 spending rule is the key to financial security. Are you following it — or ignoring it?

Elon Musk’s Tesla recoups all its year-to-date losses after adding a staggering $150bn in market cap in just 3 days: ‘Worst is in the rear view mirror’

3 Safe Canadian Dividend Stocks Everyone Should Own

TD's chief compliance officer departs amid US anti-money laundering probe

The Fastest Growing Automotive Brand in the World

The Best Stocks to Invest $10,000 in Right Now

Wall Street’s biggest bear—once dubbed ‘Gandalf’ for his market foresight—is out of a job after predicting a U.S. recession that never happened

4 Growth Stocks to Buy and Hold Forever

Waterloo software firm OpenText cuts 1,200 jobs as part of business optimization plan

5 Stocks You Can Confidently Invest $500 in Right Now

2 Dirt-Cheap Dividend Stocks to Buy While They’re on Sale in July

TFSA: 3 Top TSX Stocks for Your $7,000 Contribution

Canadian unemployment rate rose to 6.4% in June as jobs market stalls

7 Expenses That Will Drain Your Retirement Savings the Fastest

The Most Expensive Wine in the World

Crypto Crash Pushes Fear & Greed Index to Lowest Since Bitcoin Traded at $17K in Early 2023