雅虎香港財經 Transaction in Own Shares
DUBLIN, April 23, 2024--(BUSINESS WIRE)--
23rd April 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 22nd 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 |
54,300 | $76.9842 | $78.14 | $76.31 | 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 686,966,306 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,195,225 of its ordinary shares in treasury, which represents 5.657 % 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 22nd 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: | 22nd April 2024 | |||||||
Aggregated Information | ||||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||||
See attached schedule | USD | $76.9842 | 54,300 | |||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 76.9 | 09:57:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410000100001 |
100 | 76.9 | 09:58:14 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410000200002 |
53 | 76.87 | 09:58:41 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410000300003 |
47 | 76.87 | 09:58:41 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410000400004 |
1 | 76.95 | 09:59:22 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410000500005 |
99 | 76.99 | 09:59:46 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410000600006 |
100 | 77 | 10:00:03 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410000700007 |
100 | 77.04 | 10:00:21 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410000800008 |
100 | 77.08 | 10:00:43 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410000900009 |
100 | 77.09 | 10:01:07 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410001000010 |
100 | 77.13 | 10:01:32 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410001100011 |
100 | 77.11 | 10:01:57 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410001200012 |
100 | 77.12 | 10:02:24 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410001300013 |
100 | 77.1 | 10:02:55 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410001400014 |
100 | 77.1 | 10:03:17 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410001500015 |
100 | 77.1 | 10:04:47 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410001600016 |
200 | 77.1 | 10:04:48 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410001700017 |
100 | 77.1 | 10:05:00 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410001800018 |
100 | 77.02 | 10:05:26 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410001900019 |
100 | 77.09 | 10:05:57 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410002000020 |
100 | 77.03 | 10:06:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410002100021 |
100 | 77.03 | 10:06:58 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410002200022 |
100 | 77.13 | 10:07:44 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410002300023 |
100 | 77.18 | 10:08:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410002400024 |
100 | 77.13 | 10:09:12 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410002500025 |
100 | 77.05 | 10:09:46 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410002600026 |
100 | 77.15 | 10:10:38 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410002700027 |
100 | 77.17 | 10:11:52 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410002800028 |
100 | 77.15 | 10:12:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410002900029 |
100 | 77.21 | 10:12:51 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410003000030 |
100 | 77.21 | 10:13:44 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410003100031 |
100 | 77.14 | 10:14:33 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410003200032 |
100 | 77.18 | 10:15:12 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410003300033 |
100 | 77.14 | 10:15:53 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410003400034 |
100 | 77.14 | 10:16:47 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410003500035 |
100 | 77.15 | 10:17:46 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410003600036 |
100 | 77.09 | 10:18:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410003700037 |
100 | 77.14 | 10:19:17 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410003800038 |
12 | 77.07 | 10:20:02 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410003900039 |
64 | 77.07 | 10:20:04 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410004000040 |
24 | 77.07 | 10:20:12 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410004100041 |
100 | 77.06 | 10:20:47 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410004200042 |
100 | 77.03 | 10:21:45 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410004300043 |
100 | 77.02 | 10:22:31 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410004400044 |
100 | 77.02 | 10:23:33 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410004500045 |
100 | 77.08 | 10:24:32 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410004600046 |
100 | 77.13 | 10:25:05 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410004700047 |
100 | 77.15 | 10:26:22 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410004800048 |
100 | 77.12 | 10:26:52 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410004900049 |
100 | 77.06 | 10:27:54 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410005000050 |
100 | 77.01 | 10:28:30 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410005100051 |
69 | 77 | 10:29:27 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410005200052 |
31 | 77 | 10:29:30 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410005300053 |
100 | 76.97 | 10:30:27 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410005400054 |
100 | 76.9 | 10:31:11 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410005500055 |
100 | 76.87 | 10:31:53 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410005600056 |
100 | 76.93 | 10:32:42 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410005700057 |
100 | 76.9 | 10:33:38 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410005800058 |
100 | 76.94 | 10:34:16 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410005900059 |
100 | 76.87 | 10:35:05 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410006000060 |
100 | 76.87 | 10:36:13 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410006100061 |
100 | 76.9 | 10:37:00 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410006200062 |
100 | 76.95 | 10:38:12 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410006300063 |
100 | 76.95 | 10:38:33 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410006400064 |
100 | 76.93 | 10:39:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410006500065 |
100 | 77.01 | 10:40:28 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410006600066 |
67 | 76.92 | 10:41:07 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410006700067 |
33 | 76.92 | 10:41:07 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410006800068 |
100 | 76.98 | 10:42:15 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410006900069 |
100 | 76.96 | 10:42:53 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410007000070 |
100 | 76.98 | 10:44:33 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410007100071 |
100 | 76.96 | 10:45:14 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410007200072 |
100 | 76.96 | 10:45:53 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410007300073 |
100 | 76.96 | 10:46:25 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410007400074 |
100 | 77.01 | 10:47:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410007500075 |
95 | 77.01 | 10:48:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410007600076 |
5 | 77.01 | 10:48:34 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410007700077 |
100 | 77.01 | 10:49:08 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410007800078 |
100 | 76.97 | 10:50:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410007900079 |
95 | 76.99 | 10:50:51 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410008000080 |
1 | 76.99 | 10:50:51 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410008100081 |
4 | 76.99 | 10:50:54 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410008200082 |
90 | 76.94 | 10:51:44 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410008300083 |
10 | 76.94 | 10:51:44 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410008400084 |
100 | 76.92 | 10:52:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410008500085 |
100 | 76.86 | 10:53:32 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410008600086 |
100 | 76.88 | 10:54:30 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410008700087 |
100 | 76.85 | 10:55:19 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410008800088 |
100 | 76.84 | 10:56:14 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410008900089 |
100 | 76.79 | 10:57:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410009000090 |
100 | 76.78 | 10:58:02 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410009100091 |
100 | 76.82 | 10:58:55 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410009200092 |
100 | 76.82 | 10:59:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410009300093 |
32 | 76.76 | 11:01:02 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410009400094 |
68 | 76.77 | 11:01:02 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410009500095 |
100 | 76.76 | 11:02:03 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410009600096 |
100 | 76.83 | 11:03:17 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410009700097 |
100 | 76.81 | 11:03:31 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410009800098 |
100 | 76.8 | 11:04:28 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410009900099 |
100 | 76.75 | 11:05:28 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410010000100 |
100 | 76.75 | 11:06:25 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410010100101 |
100 | 76.74 | 11:07:27 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410010200102 |
100 | 76.72 | 11:08:27 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410010300103 |
89 | 76.69 | 11:09:08 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044790 |
411 | 76.69 | 11:09:08 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044791 |
500 | 76.69 | 11:09:08 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044793 |
11 | 76.69 | 11:09:08 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044794 |
3 | 76.69 | 11:09:08 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044796 |
497 | 76.69 | 11:09:08 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044797 |
3 | 76.69 | 11:09:08 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044798 |
50 | 76.69 | 11:09:08 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC14000000000004479A |
259 | 76.69 | 11:09:08 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC14000000000004479B |
191 | 76.69 | 11:09:08 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC14000000000004479C |
309 | 76.69 | 11:09:08 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC14000000000004479D |
122 | 76.69 | 11:09:15 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC1400000000000448E6 |
286 | 76.69 | 11:09:15 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC1400000000000448E7 |
92 | 76.69 | 11:09:15 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC1400000000000448E9 |
208 | 76.69 | 11:09:15 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC1400000000000448EA |
292 | 76.69 | 11:09:15 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC1400000000000448EB |
500 | 76.69 | 11:09:49 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044DD4 |
12 | 76.69 | 11:09:49 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044DD6 |
488 | 76.69 | 11:09:49 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044DD7 |
12 | 76.69 | 11:09:49 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044DD8 |
100 | 76.69 | 11:09:49 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044DDA |
400 | 76.69 | 11:09:49 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044DDB |
400 | 76.69 | 11:09:49 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044DDD |
100 | 76.69 | 11:09:49 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044DDE |
68 | 76.69 | 11:09:49 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044DE0 |
432 | 76.69 | 11:09:49 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044DE1 |
3768 | 76.69 | 11:09:49 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044DE2 |
397 | 76.69 | 11:09:49 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000044DE4 |
100 | 76.69 | 11:09:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410010400104 |
100 | 76.64 | 11:10:26 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410010500105 |
100 | 76.64 | 11:11:31 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410010600106 |
100 | 76.62 | 11:12:36 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410010700107 |
100 | 76.64 | 11:13:58 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410010800108 |
100 | 76.62 | 11:14:25 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410010900109 |
100 | 76.58 | 11:15:31 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410011000110 |
100 | 76.56 | 11:16:36 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410011100111 |
100 | 76.59 | 11:17:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410011200112 |
100 | 76.57 | 11:18:41 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410011300113 |
100 | 76.53 | 11:19:35 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410011400114 |
100 | 76.48 | 11:20:38 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410011500115 |
100 | 76.46 | 11:20:42 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590000100001 |
11 | 76.49 | 11:21:35 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410011600116 |
89 | 76.49 | 11:21:45 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410011700117 |
100 | 76.48 | 11:22:00 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590000200002 |
100 | 76.49 | 11:22:48 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410011800118 |
100 | 76.48 | 11:23:12 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590000300003 |
100 | 76.49 | 11:23:59 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410011900119 |
100 | 76.53 | 11:24:30 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590000400004 |
100 | 76.51 | 11:24:40 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410012000120 |
100 | 76.53 | 11:25:22 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590000500005 |
100 | 76.54 | 11:25:45 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410012100121 |
100 | 76.51 | 11:26:42 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410012200122 |
100 | 76.51 | 11:26:42 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590000600006 |
100 | 76.49 | 11:27:59 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410012300123 |
100 | 76.49 | 11:27:59 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590000700007 |
100 | 76.44 | 11:28:46 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590000800008 |
10 | 76.44 | 11:28:47 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410012400124 |
90 | 76.44 | 11:28:54 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410012500125 |
100 | 76.44 | 11:29:47 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410012600126 |
100 | 76.44 | 11:29:55 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590000900009 |
100 | 76.49 | 11:30:47 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410012700127 |
100 | 76.47 | 11:32:11 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410012800128 |
100 | 76.47 | 11:32:11 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590001000010 |
100 | 76.46 | 11:32:39 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410012900129 |
100 | 76.46 | 11:34:09 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410013000130 |
100 | 76.46 | 11:34:09 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590001100011 |
100 | 76.52 | 11:34:46 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410013100131 |
100 | 76.48 | 11:34:51 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590001200012 |
5 | 76.52 | 11:36:14 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410013200132 |
95 | 76.52 | 11:36:25 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410013300133 |
100 | 76.55 | 11:37:13 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410013400134 |
100 | 76.55 | 11:37:13 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590001300013 |
100 | 76.52 | 11:38:12 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410013500135 |
100 | 76.52 | 11:38:58 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410013600136 |
100 | 76.52 | 11:38:58 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590001400014 |
100 | 76.49 | 11:39:56 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410013700137 |
100 | 76.48 | 11:40:25 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590001500015 |
22 | 76.47 | 11:41:05 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410013800138 |
78 | 76.47 | 11:41:11 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410013900139 |
100 | 76.42 | 11:42:02 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590001600016 |
34 | 76.4 | 11:42:08 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC14000000000005821C |
100 | 76.41 | 11:42:16 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410014000140 |
100 | 76.4 | 11:42:18 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000058383 |
28 | 76.4 | 11:42:18 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC140000000000058389 |
419 | 76.4 | 11:42:20 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC1400000000000583EF |
619 | 76.4 | 11:42:20 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC1400000000000583F0 |
1200 | 76.4 | 11:42:20 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC1400000000000583F2 |
100 | 76.4 | 11:42:20 22/04/2024 | XNYS | PILA1CMAP1436000A660D9DEC1400000000000583F4 |
13 | 76.35 | 11:43:16 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410014100141 |
87 | 76.35 | 11:43:22 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410014200142 |
100 | 76.31 | 11:43:57 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590001700017 |
55 | 76.31 | 11:44:18 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410014300143 |
45 | 76.33 | 11:44:35 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410014400144 |
100 | 76.32 | 11:45:54 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410014500145 |
100 | 76.32 | 11:45:54 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590001800018 |
100 | 76.37 | 11:47:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410014600146 |
100 | 76.36 | 11:47:45 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410014700147 |
64 | 76.36 | 11:47:49 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590001900019 |
36 | 76.4 | 11:48:47 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590002000020 |
100 | 76.4 | 11:48:57 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410014800148 |
100 | 76.42 | 11:49:46 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590002100021 |
100 | 76.43 | 11:50:48 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410014900149 |
100 | 76.51 | 11:52:02 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410015000150 |
100 | 76.51 | 11:52:02 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590002200022 |
100 | 76.52 | 11:53:40 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410015100151 |
100 | 76.52 | 11:53:48 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410015200152 |
100 | 76.52 | 11:53:48 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590002300023 |
100 | 76.49 | 11:54:52 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410015300153 |
100 | 76.51 | 11:56:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410015400154 |
100 | 76.51 | 11:56:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590002400024 |
100 | 76.57 | 11:57:33 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410015500155 |
100 | 76.58 | 11:57:33 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590002500025 |
35 | 76.52 | 11:58:53 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410015600156 |
65 | 76.52 | 11:58:58 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410015700157 |
100 | 76.49 | 11:59:24 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410015800158 |
100 | 76.54 | 11:59:46 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590002600026 |
100 | 76.58 | 12:00:27 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410015900159 |
100 | 76.54 | 12:01:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410016000160 |
100 | 76.54 | 12:01:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590002700027 |
100 | 76.55 | 12:03:22 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410016100161 |
100 | 76.55 | 12:03:22 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590002800028 |
100 | 76.62 | 12:03:46 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410016200162 |
100 | 76.64 | 12:04:51 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410016300163 |
100 | 76.66 | 12:05:06 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590002900029 |
100 | 76.65 | 12:06:34 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410016400164 |
100 | 76.66 | 12:08:10 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410016500165 |
100 | 76.66 | 12:08:10 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590003000030 |
100 | 76.64 | 12:08:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410016600166 |
100 | 76.65 | 12:10:16 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590003100031 |
100 | 76.66 | 12:10:40 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410016700167 |
100 | 76.66 | 12:10:44 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410016800168 |
100 | 76.68 | 12:11:09 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590003200032 |
100 | 76.81 | 12:12:56 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410016900169 |
100 | 76.81 | 12:13:03 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590003300033 |
100 | 76.81 | 12:13:05 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410017000170 |
100 | 76.86 | 12:14:36 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410017100171 |
100 | 76.91 | 12:15:24 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590003400034 |
100 | 76.91 | 12:15:26 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410017200172 |
100 | 76.89 | 12:16:58 22/04/2024 | XNYS | ... XNYS1XNYS_CMAP_24121313276410017300173 |
100 | 76.91 | 12:17:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590003500035 |
100 | 76.97 | 12:18:00 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410017400174 |
9 | 76.97 | 12:19:32 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590003600036 |
100 | 76.97 | 12:19:37 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410017500175 |
91 | 76.97 | 12:19:37 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590003700037 |
100 | 76.93 | 12:20:11 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410017600176 |
100 | 76.94 | 12:21:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590003800038 |
100 | 76.93 | 12:21:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410017700177 |
100 | 76.93 | 12:22:36 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410017800178 |
100 | 76.9 | 12:23:02 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590003900039 |
100 | 76.9 | 12:23:45 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410017900179 |
100 | 76.82 | 12:25:00 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410018000180 |
100 | 76.82 | 12:25:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590004000040 |
100 | 76.8 | 12:26:11 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410018100181 |
100 | 76.8 | 12:27:05 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590004100041 |
100 | 76.75 | 12:27:17 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410018200182 |
100 | 76.74 | 12:28:33 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410018300183 |
100 | 76.73 | 12:28:59 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590004200042 |
100 | 76.73 | 12:29:52 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410018400184 |
100 | 76.67 | 12:30:47 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410018500185 |
100 | 76.68 | 12:31:08 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590004300043 |
100 | 76.66 | 12:31:59 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410018600186 |
100 | 76.62 | 12:33:39 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410018700187 |
100 | 76.62 | 12:33:39 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590004400044 |
100 | 76.59 | 12:34:18 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410018800188 |
100 | 76.59 | 12:35:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590004500045 |
100 | 76.57 | 12:35:30 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410018900189 |
100 | 76.74 | 12:38:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410019000190 |
100 | 76.74 | 12:38:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590004600046 |
100 | 76.73 | 12:38:30 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410019100191 |
100 | 76.73 | 12:38:56 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590004700047 |
100 | 76.71 | 12:39:05 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410019200192 |
100 | 76.72 | 12:40:16 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410019300193 |
100 | 76.67 | 12:41:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590004800048 |
100 | 76.67 | 12:41:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410019400194 |
100 | 76.66 | 12:42:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410019500195 |
100 | 76.65 | 12:43:09 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590004900049 |
100 | 76.66 | 12:44:11 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410019600196 |
100 | 76.71 | 12:45:57 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410019700197 |
100 | 76.71 | 12:45:57 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590005000050 |
100 | 76.735 | 12:46:36 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410019800198 |
100 | 76.74 | 12:48:30 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410019900199 |
100 | 76.74 | 12:48:30 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590005100051 |
100 | 76.74 | 12:49:08 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410020000200 |
100 | 76.72 | 12:49:35 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590005200052 |
100 | 76.73 | 12:51:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410020100201 |
100 | 76.7 | 12:51:42 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590005300053 |
100 | 76.69 | 12:51:44 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410020200202 |
100 | 76.71 | 12:52:57 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410020300203 |
15 | 76.67 | 12:53:59 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590005400054 |
85 | 76.69 | 12:54:07 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590005500055 |
100 | 76.69 | 12:54:13 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410020400204 |
100 | 76.76 | 12:55:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410020500205 |
100 | 76.78 | 12:56:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590005600056 |
100 | 76.81 | 12:57:05 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410020600206 |
100 | 76.81 | 12:58:03 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410020700207 |
100 | 76.85 | 12:58:30 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590005700057 |
1 | 76.86 | 12:59:30 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410020800208 |
1 | 76.88 | 12:59:39 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410020900209 |
98 | 76.94 | 13:00:03 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410021000210 |
100 | 76.95 | 13:00:17 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590005800058 |
100 | 76.92 | 13:00:36 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410021100211 |
42 | 76.87 | 13:01:45 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410021200212 |
58 | 76.87 | 13:01:51 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410021300213 |
100 | 76.87 | 13:02:11 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590005900059 |
100 | 76.9 | 13:03:32 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410021400214 |
100 | 76.91 | 13:04:06 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410021500215 |
100 | 76.9 | 13:04:12 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590006000060 |
98 | 76.9 | 13:05:13 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410021600216 |
2 | 76.9 | 13:05:13 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410021700217 |
100 | 76.88 | 13:06:17 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590006100061 |
100 | 76.88 | 13:07:00 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410021800218 |
1 | 76.86 | 13:07:42 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410021900219 |
99 | 76.87 | 13:08:26 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410022000220 |
100 | 76.87 | 13:08:26 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590006200062 |
100 | 76.91 | 13:10:18 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410022100221 |
100 | 76.92 | 13:10:28 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410022200222 |
50 | 76.92 | 13:10:28 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590006300063 |
50 | 76.92 | 13:10:28 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590006400064 |
100 | 76.9 | 13:11:47 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410022300223 |
50 | 76.94 | 13:13:56 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410022400224 |
50 | 76.94 | 13:13:56 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410022500225 |
100 | 76.94 | 13:13:56 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590006500065 |
100 | 76.94 | 13:14:08 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410022600226 |
100 | 76.93 | 13:14:52 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590006600066 |
100 | 77 | 13:15:46 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410022700227 |
100 | 76.99 | 13:16:41 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410022800228 |
100 | 76.95 | 13:16:53 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590006700067 |
100 | 76.95 | 13:17:53 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410022900229 |
100 | 76.91 | 13:19:33 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410023000230 |
100 | 76.91 | 13:19:33 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590006800068 |
100 | 76.96 | 13:21:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410023100231 |
100 | 76.96 | 13:21:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590006900069 |
100 | 76.96 | 13:22:05 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410023200232 |
100 | 76.96 | 13:22:49 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410023300233 |
100 | 77.07 | 13:24:18 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410023400234 |
100 | 77.08 | 13:24:18 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590007000070 |
100 | 77.1 | 13:25:27 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410023500235 |
100 | 77.1 | 13:25:27 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590007100071 |
100 | 77.13 | 13:26:15 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410023600236 |
22 | 77.14 | 13:27:04 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590007200072 |
100 | 77.2 | 13:28:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410023700237 |
78 | 77.2 | 13:28:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590007300073 |
13 | 77.17 | 13:28:43 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410023800238 |
87 | 77.17 | 13:29:02 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410023900239 |
100 | 77.29 | 13:31:18 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410024000240 |
200 | 77.29 | 13:31:18 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590007400074 |
100 | 77.29 | 13:31:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410024100241 |
100 | 77.33 | 13:32:14 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410024200242 |
100 | 77.42 | 13:33:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410024300243 |
100 | 77.42 | 13:33:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590007500075 |
100 | 77.45 | 13:34:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410024400244 |
100 | 77.45 | 13:34:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590007600076 |
100 | 77.46 | 13:35:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410024500245 |
100 | 77.34 | 13:36:44 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410024600246 |
100 | 77.38 | 13:36:49 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590007700077 |
100 | 77.44 | 13:37:52 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410024700247 |
100 | 77.49 | 13:39:08 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590007800078 |
15 | 77.48 | 13:39:11 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410024800248 |
85 | 77.48 | 13:39:22 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410024900249 |
100 | 77.48 | 13:40:19 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410025000250 |
100 | 77.48 | 13:40:54 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590007900079 |
100 | 77.47 | 13:41:33 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410025100251 |
14 | 77.3 | 13:43:04 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410025200252 |
86 | 77.3 | 13:43:10 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410025300253 |
43 | 77.3 | 13:43:10 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590008000080 |
57 | 77.31 | 13:43:48 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590008100081 |
21 | 77.31 | 13:43:56 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410025400254 |
79 | 77.31 | 13:44:04 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410025500255 |
100 | 77.31 | 13:45:27 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410025600256 |
100 | 77.31 | 13:45:27 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590008200082 |
1 | 77.36 | 13:46:38 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410025700257 |
99 | 77.43 | 13:48:32 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410025800258 |
100 | 77.43 | 13:48:32 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590008300083 |
100 | 77.45 | 13:48:38 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410025900259 |
100 | 77.46 | 13:49:20 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410026000260 |
100 | 77.46 | 13:49:20 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590008400084 |
100 | 77.44 | 13:50:02 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410026100261 |
100 | 77.39 | 13:51:02 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590008500085 |
100 | 77.4 | 13:51:16 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410026200262 |
100 | 77.49 | 13:52:30 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410026300263 |
100 | 77.5 | 13:53:17 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590008600086 |
100 | 77.5 | 13:53:35 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410026400264 |
100 | 77.57 | 13:55:15 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410026500265 |
100 | 77.57 | 13:55:15 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590008700087 |
100 | 77.52 | 13:55:55 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410026600266 |
100 | 77.48 | 13:57:06 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590008800088 |
4 | 77.48 | 13:57:12 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410026700267 |
96 | 77.48 | 13:57:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410026800268 |
100 | 77.55 | 13:58:47 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410026900269 |
100 | 77.54 | 13:59:04 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590008900089 |
100 | 77.55 | 13:59:33 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410027000270 |
100 | 77.52 | 14:00:38 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410027100271 |
100 | 77.52 | 14:01:12 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590009000090 |
100 | 77.51 | 14:02:00 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410027200272 |
100 | 77.56 | 14:03:30 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410027300273 |
100 | 77.56 | 14:03:30 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590009100091 |
100 | 77.55 | 14:04:12 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410027400274 |
100 | 77.55 | 14:05:26 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410027500275 |
100 | 77.55 | 14:05:26 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590009200092 |
100 | 77.6 | 14:07:37 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410027600276 |
100 | 77.6 | 14:07:37 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590009300093 |
100 | 77.6 | 14:07:38 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410027700277 |
100 | 77.62 | 14:09:10 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410027800278 |
100 | 77.62 | 14:09:10 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590009400094 |
100 | 77.7 | 14:10:06 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410027900279 |
100 | 77.68 | 14:10:35 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590009500095 |
100 | 77.68 | 14:11:06 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410028000280 |
100 | 77.7 | 14:13:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410028100281 |
100 | 77.7 | 14:13:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590009600096 |
100 | 77.71 | 14:15:04 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410028200282 |
100 | 77.71 | 14:15:04 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590009700097 |
100 | 77.74 | 14:15:37 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410028300283 |
100 | 77.74 | 14:15:38 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410028400284 |
21 | 77.76 | 14:16:16 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590009800098 |
79 | 77.76 | 14:16:16 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590009900099 |
100 | 77.76 | 14:16:20 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410028500285 |
100 | 77.78 | 14:17:31 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410028600286 |
100 | 77.78 | 14:18:14 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590010000100 |
100 | 77.77 | 14:18:35 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410028700287 |
74 | 77.84 | 14:20:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410028800288 |
100 | 77.84 | 14:20:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590010100101 |
26 | 77.84 | 14:20:54 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410028900289 |
100 | 77.84 | 14:20:54 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410029000290 |
100 | 77.9 | 14:21:55 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590010200102 |
100 | 77.87 | 14:22:24 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410029100291 |
100 | 77.96 | 14:24:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410029200292 |
100 | 77.96 | 14:24:23 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590010300103 |
100 | 77.95 | 14:24:24 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410029300293 |
100 | 78.04 | 14:25:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410029400294 |
100 | 78.03 | 14:25:57 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590010400104 |
9 | 78.05 | 14:26:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410029500295 |
91 | 78.11 | 14:27:09 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410029600296 |
100 | 78.13 | 14:27:36 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590010500105 |
22 | 78.14 | 14:27:40 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410029700297 |
78 | 78.14 | 14:27:40 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410029800298 |
100 | 78.08 | 14:29:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410029900299 |
100 | 78.08 | 14:29:40 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590010600106 |
100 | 78.1 | 14:29:54 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313276410030000300 |
100 | 78.06 | 14:31:13 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590010700107 |
100 | 78.08 | 14:32:57 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590010800108 |
100 | 78.12 | 14:34:47 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590010900109 |
100 | 78.14 | 14:36:38 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590011000110 |
100 | 78.1 | 14:38:35 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590011100111 |
100 | 78.02 | 14:40:21 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590011200112 |
100 | 77.98 | 14:42:20 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590011300113 |
100 | 78.06 | 14:44:06 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590011400114 |
100 | 77.98 | 14:45:51 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590011500115 |
100 | 77.97 | 14:48:00 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590011600116 |
4 | 78.06 | 14:49:41 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590011700117 |
96 | 78.08 | 14:49:53 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590011800118 |
100 | 78.06 | 14:51:53 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590011900119 |
11 | 78 | 14:54:07 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590012000120 |
89 | 78.02 | 14:55:47 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590012100121 |
100 | 78 | 14:55:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590012200122 |
100 | 78.02 | 14:57:13 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590012300123 |
100 | 78.01 | 14:59:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590012400124 |
100 | 78.01 | 15:00:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590012500125 |
100 | 78.06 | 15:01:53 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590012600126 |
100 | 78.06 | 15:03:28 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590012700127 |
100 | 78 | 15:04:32 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590012800128 |
100 | 77.96 | 15:06:11 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590012900129 |
100 | 77.86 | 15:07:39 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590013000130 |
100 | 77.96 | 15:09:32 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590013100131 |
100 | 78.03 | 15:11:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590013200132 |
100 | 78.02 | 15:12:15 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590013300133 |
100 | 78.06 | 15:14:05 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590013400134 |
100 | 78.06 | 15:15:06 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590013500135 |
100 | 78.04 | 15:16:28 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590013600136 |
15 | 78.09 | 15:17:52 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590013700137 |
85 | 78.09 | 15:18:00 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590013800138 |
100 | 77.98 | 15:19:12 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590013900139 |
100 | 78.01 | 15:20:34 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590014000140 |
100 | 77.95 | 15:21:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590014100141 |
100 | 77.92 | 15:23:10 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590014200142 |
100 | 77.85 | 15:24:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590014300143 |
100 | 77.83 | 15:26:13 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590014400144 |
100 | 77.79 | 15:26:59 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590014500145 |
100 | 77.89 | 15:28:42 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590014600146 |
100 | 77.9 | 15:29:45 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590014700147 |
100 | 77.78 | 15:30:41 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590014800148 |
100 | 77.77 | 15:31:50 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590014900149 |
100 | 77.65 | 15:32:44 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590015000150 |
10 | 77.61 | 15:33:44 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590015100151 |
90 | 77.61 | 15:33:48 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590015200152 |
100 | 77.61 | 15:34:53 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590015300153 |
100 | 77.58 | 15:36:06 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590015400154 |
100 | 77.64 | 15:39:18 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590015500155 |
100 | 77.64 | 15:39:25 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590015600156 |
100 | 77.65 | 15:39:29 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590015700157 |
100 | 77.57 | 15:41:01 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590015800158 |
100 | 77.61 | 15:42:24 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590015900159 |
100 | 77.58 | 15:44:02 22/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313281590016000160 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20240423324033/en/
Contacts
CRH plc
