Transaction in Own Shares
DUBLIN, March 22, 2024--(BUSINESS WIRE)--
22nd March 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 21st March 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 |
61,218 | $85.6198 | $86.08 | $85.06 | See attached schedule |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300,000,000 in the period to 9th May 2024 following its announcement on 29th February 2024 and were effected by CRH’s broker as part of the Programme announced on 29th February 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 688,616,425 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,197,243 of its ordinary shares in treasury, which represents 5.645% 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 21st March 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: | 21st March 2024 | |||||||
Aggregated Information | ||||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||||
NYSE | USD | $85.6198 | 61,218 | |||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 85.31 | 09:30:29 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830000100001 |
100 | 85.29 | 09:30:30 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770000100001 |
100 | 85.11 | 09:30:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770000200002 |
100 | 85.06 | 09:30:56 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830000200002 |
100 | 85.4 | 09:31:22 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830000300003 |
100 | 85.39 | 09:31:26 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770000300003 |
100 | 85.6 | 09:31:49 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770000400004 |
100 | 85.49 | 09:32:15 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830000400004 |
100 | 85.49 | 09:32:18 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770000500005 |
100 | 85.48 | 09:32:19 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830000500005 |
100 | 85.42 | 09:32:42 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770000600006 |
100 | 85.42 | 09:32:43 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830000600006 |
100 | 85.48 | 09:33:14 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770000700007 |
100 | 85.48 | 09:33:14 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830000700007 |
100 | 85.73 | 09:33:39 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770000800008 |
100 | 85.77 | 09:34:20 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770000900009 |
100 | 85.72 | 09:34:31 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770001000010 |
100 | 85.77 | 09:34:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770001100011 |
100 | 85.77 | 09:35:29 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770001200012 |
100 | 85.75 | 09:35:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770001300013 |
100 | 85.61 | 09:36:30 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770001400014 |
100 | 85.49 | 09:36:37 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830000800008 |
200 | 85.49 | 09:36:41 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830000900009 |
1 | 85.55 | 09:37:24 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770001500015 |
99 | 85.61 | 09:37:31 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770001600016 |
100 | 85.61 | 09:37:32 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770001700017 |
100 | 85.55 | 09:38:03 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770001800018 |
100 | 85.55 | 09:38:33 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770001900019 |
58 | 85.65 | 09:39:21 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770002000020 |
42 | 85.67 | 09:39:24 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770002100021 |
24 | 85.73 | 09:40:06 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770002200022 |
76 | 85.82 | 09:40:11 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770002300023 |
100 | 85.77 | 09:41:00 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770002400024 |
100 | 85.71 | 09:41:51 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770002500025 |
100 | 85.69 | 09:42:28 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770002600026 |
100 | 85.63 | 09:43:25 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770002700027 |
1 | 85.61 | 09:44:03 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770002800028 |
99 | 85.61 | 09:44:03 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770002900029 |
100 | 85.53 | 09:44:51 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770003000030 |
100 | 85.57 | 09:45:37 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770003100031 |
100 | 85.56 | 09:46:28 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770003200032 |
100 | 85.49 | 09:46:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830001000010 |
200 | 85.48 | 09:46:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830001100011 |
100 | 85.47 | 09:47:15 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770003300033 |
200 | 85.47 | 09:47:15 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830001200012 |
400 | 85.47 | 09:47:25 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830001300013 |
100 | 85.48 | 09:47:27 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830001400014 |
200 | 85.48 | 09:47:29 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830001500015 |
100 | 85.47 | 09:47:31 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830001600016 |
100 | 85.49 | 09:47:40 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830001700017 |
100 | 85.49 | 09:47:41 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830001800018 |
144 | 85.49 | 09:47:43 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830001900019 |
56 | 85.49 | 09:47:49 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830002000020 |
100 | 85.47 | 09:47:51 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830002100021 |
200 | 85.47 | 09:47:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830002200022 |
100 | 85.48 | 09:48:03 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770003400034 |
100 | 85.4 | 09:48:45 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770003500035 |
100 | 85.4 | 09:48:45 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830002300023 |
100 | 85.38 | 09:49:35 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770003600036 |
100 | 85.38 | 09:49:35 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830002400024 |
100 | 85.4 | 09:50:19 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770003700037 |
100 | 85.44 | 09:50:38 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830002500025 |
100 | 85.47 | 09:51:07 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770003800038 |
100 | 85.47 | 09:51:07 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830002600026 |
100 | 85.42 | 09:51:57 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770003900039 |
100 | 85.49 | 09:52:02 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163830002700027 |
100 | 85.52 | 09:52:49 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770004000040 |
100 | 85.55 | 09:53:57 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770004100041 |
100 | 85.52 | 09:54:41 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770004200042 |
100 | 85.52 | 09:55:20 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770004300043 |
100 | 85.57 | 09:56:17 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770004400044 |
100 | 85.57 | 09:57:04 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770004500045 |
100 | 85.52 | 09:58:02 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770004600046 |
100 | 85.47 | 09:58:50 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770004700047 |
100 | 85.56 | 09:59:59 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770004800048 |
100 | 85.76 | 10:10:47 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770004900049 |
100 | 85.73 | 10:11:18 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770005000050 |
100 | 85.73 | 10:11:59 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770005100051 |
100 | 85.72 | 10:12:32 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770005200052 |
100 | 85.73 | 10:13:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770005300053 |
100 | 85.77 | 10:13:50 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770005400054 |
100 | 85.72 | 10:14:32 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770005500055 |
100 | 85.65 | 10:15:06 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770005600056 |
36 | 85.74 | 10:15:47 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770005700057 |
64 | 85.745 | 10:15:47 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770005800058 |
100 | 85.73 | 10:16:23 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770005900059 |
100 | 85.72 | 10:17:02 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770006000060 |
100 | 85.75 | 10:17:54 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770006100061 |
100 | 85.79 | 10:18:19 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770006200062 |
100 | 85.78 | 10:18:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770006300063 |
100 | 85.78 | 10:19:32 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770006400064 |
100 | 85.73 | 10:20:25 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770006500065 |
100 | 85.72 | 10:21:26 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770006600066 |
100 | 85.76 | 10:22:20 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770006700067 |
100 | 85.74 | 10:23:21 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770006800068 |
100 | 85.7 | 10:24:21 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770006900069 |
95 | 85.7 | 10:25:19 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770007000070 |
5 | 85.75 | 10:25:24 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770007100071 |
100 | 85.8 | 10:26:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770007200072 |
100 | 85.88 | 10:27:46 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770007300073 |
100 | 85.86 | 10:28:10 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770007400074 |
100 | 85.84 | 10:29:12 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770007500075 |
100 | 85.81 | 10:30:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770007600076 |
100 | 85.74 | 10:31:06 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770007700077 |
100 | 85.79 | 10:32:03 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770007800078 |
100 | 85.9 | 10:33:00 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770007900079 |
100 | 85.98 | 10:34:03 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770008000080 |
100 | 85.9 | 10:34:54 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770008100081 |
100 | 85.86 | 10:35:56 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770008200082 |
100 | 85.9 | 10:36:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770008300083 |
100 | 85.98 | 10:38:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770008400084 |
100 | 85.96 | 10:39:02 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770008500085 |
100 | 85.96 | 10:39:59 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770008600086 |
30 | 85.96 | 10:41:08 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770008700087 |
40 | 85.97 | 10:41:09 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770008800088 |
30 | 85.98 | 10:41:35 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770008900089 |
100 | 85.99 | 10:42:27 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770009000090 |
100 | 86.08 | 10:43:20 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770009100091 |
100 | ... 85.99 | 10:44:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770009200092 |
100 | 86.01 | 10:45:21 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770009300093 |
100 | 85.97 | 10:46:22 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770009400094 |
100 | 85.89 | 10:47:30 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770009500095 |
100 | 85.93 | 10:48:32 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770009600096 |
100 | 85.93 | 10:49:32 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770009700097 |
9 | 85.91 | 10:50:42 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770009800098 |
91 | 85.93 | 10:50:52 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770009900099 |
100 | 85.79 | 10:51:47 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770010000100 |
100 | 85.81 | 10:52:51 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770010100101 |
100 | 85.8 | 10:53:50 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770010200102 |
100 | 85.81 | 10:54:51 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770010300103 |
100 | 85.77 | 10:55:56 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770010400104 |
100 | 85.78 | 10:57:02 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770010500105 |
100 | 85.77 | 10:58:17 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770010600106 |
100 | 85.77 | 10:59:09 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770010700107 |
13 | 85.72 | 11:00:15 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770010800108 |
87 | 85.72 | 11:00:22 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770010900109 |
100 | 85.68 | 11:01:23 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770011000110 |
100 | 85.69 | 11:02:24 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770011100111 |
100 | 85.58 | 11:03:33 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770011200112 |
100 | 85.57 | 11:04:37 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770011300113 |
100 | 85.58 | 11:05:46 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770011400114 |
100 | 85.58 | 11:06:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770011500115 |
100 | 85.6 | 11:08:11 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770011600116 |
100 | 85.64 | 11:09:37 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770011700117 |
100 | 85.71 | 11:10:40 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770011800118 |
100 | 85.69 | 11:12:07 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770011900119 |
100 | 85.64 | 11:12:48 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770012000120 |
100 | 85.65 | 11:14:12 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770012100121 |
100 | 85.61 | 11:15:10 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770012200122 |
100 | 85.58 | 11:16:27 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770012300123 |
100 | 85.5 | 11:17:31 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770012400124 |
100 | 85.56 | 11:19:01 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770012500125 |
100 | 85.55 | 11:19:53 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770012600126 |
100 | 85.6 | 11:21:08 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770012700127 |
75 | 85.61 | 11:22:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770012800128 |
25 | 85.61 | 11:22:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770012900129 |
100 | 85.56 | 11:23:34 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770013000130 |
100 | 85.58 | 11:24:39 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770013100131 |
100 | 85.61 | 11:25:45 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770013200132 |
100 | 85.7 | 11:27:05 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770013300133 |
100 | 85.72 | 11:28:08 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770013400134 |
47 | 85.69 | 11:29:22 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770013500135 |
53 | 85.72 | 11:29:32 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770013600136 |
100 | 85.75 | 11:30:32 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770013700137 |
100 | 85.84 | 11:31:41 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770013800138 |
100 | 85.89 | 11:32:47 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770013900139 |
100 | 85.88 | 11:34:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770014000140 |
100 | 85.87 | 11:35:06 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770014100141 |
100 | 85.89 | 11:36:19 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770014200142 |
100 | 85.8 | 11:37:47 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770014300143 |
100 | 85.75 | 11:38:46 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770014400144 |
100 | 85.72 | 11:39:57 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770014500145 |
100 | 85.65 | 11:41:16 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770014600146 |
100 | 85.6 | 11:42:38 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770014700147 |
1 | 85.55 | 11:42:46 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570000100001 |
99 | 85.55 | 11:42:50 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570000200002 |
6 | 85.55 | 11:42:53 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570000300003 |
6 | 85.55 | 11:43:19 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570000400004 |
88 | 85.55 | 11:43:29 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570000500005 |
49 | 85.54 | 11:43:33 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570000600006 |
61 | 85.54 | 11:43:40 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570000700007 |
15 | 85.54 | 11:43:52 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570000800008 |
100 | 85.55 | 11:43:56 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770014800148 |
75 | 85.55 | 11:43:56 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570000900009 |
100 | 85.53 | 11:43:57 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570001000010 |
100 | 85.53 | 11:44:03 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570001100011 |
100 | 85.53 | 11:44:06 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570001200012 |
100 | 85.5 | 11:44:30 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570001300013 |
17 | 85.51 | 11:45:08 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570001400014 |
100 | 85.51 | 11:45:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770014900149 |
83 | 85.51 | 11:45:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570001500015 |
46 | 85.54 | 11:45:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570001600016 |
54 | 85.54 | 11:46:03 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570001700017 |
100 | 85.55 | 11:46:12 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570001800018 |
100 | 85.54 | 11:46:31 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770015000150 |
100 | 85.5 | 11:46:51 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570001900019 |
100 | 85.5 | 11:47:21 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570002000020 |
100 | 85.49 | 11:48:00 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770015100151 |
100 | 85.49 | 11:48:00 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570002100021 |
100 | 85.46 | 11:48:29 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570002200022 |
100 | 85.48 | 11:49:04 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570002300023 |
100 | 85.48 | 11:49:15 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770015200152 |
100 | 85.4 | 11:50:00 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570002400024 |
100 | 85.46 | 11:50:31 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770015300153 |
20 | 85.46 | 11:50:47 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570002500025 |
80 | 85.47 | 11:50:57 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570002600026 |
100 | 85.44 | 11:51:44 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570002700027 |
100 | 85.43 | 11:52:11 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770015400154 |
100 | 85.48 | 11:52:41 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570002800028 |
100 | 85.47 | 11:53:22 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770015500155 |
100 | 85.5 | 11:53:29 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570002900029 |
100 | 85.51 | 11:54:25 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570003000030 |
100 | 85.52 | 11:54:37 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770015600156 |
100 | 85.52 | 11:55:17 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570003100031 |
100 | 85.46 | 11:55:59 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770015700157 |
100 | 85.48 | 11:56:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570003200032 |
100 | 85.48 | 11:56:59 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570003300033 |
100 | 85.49 | 11:57:21 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770015800158 |
19 | 85.49 | 11:57:57 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570003400034 |
25 | 85.49 | 11:58:10 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570003500035 |
15 | 85.49 | 11:58:30 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570003600036 |
100 | 85.48 | 11:58:41 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770015900159 |
41 | 85.49 | 11:59:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570003700037 |
100 | 85.44 | 11:59:28 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570003800038 |
100 | 85.43 | 11:59:44 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570003900039 |
100 | 85.42 | 12:00:07 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770016000160 |
100 | 85.44 | 12:00:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570004000040 |
100 | 85.43 | 12:01:24 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770016100161 |
100 | 85.43 | 12:01:24 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570004100041 |
80 | 85.43 | 12:02:20 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570004200042 |
20 | 85.44 | 12:02:41 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570004300043 |
100 | 85.47 | 12:03:07 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770016200162 |
100 | 85.46 | 12:03:21 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570004400044 |
100 | 85.48 | 12:04:01 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570004500045 |
100 | 85.48 | 12:04:04 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770016300163 |
36 | 85.49 | 12:04:57 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570004600046 |
30 | 85.49 | 12:05:01 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570004700047 |
34 | 85.5 | 12:05:06 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570004800048 |
97 | 85.5 | 12:05:26 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770016400164 |
3 | 85.5 | 12:05:27 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770016500165 |
100 | 85.5 | 12:05:47 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570004900049 |
100 | 85.49 | 12:06:43 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570005000050 |
100 | 85.46 | 12:06:50 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770016600166 |
100 | 85.42 | 12:07:40 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570005100051 |
100 | 85.43 | 12:08:20 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770016700167 |
100 | 85.47 | 12:08:36 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570005200052 |
100 | 85.45 | 12:09:43 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770016800168 |
100 | 85.45 | 12:09:43 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570005300053 |
100 | 85.47 | 12:10:37 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570005400054 |
100 | 85.49 | 12:11:06 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770016900169 |
89 | 85.49 | 12:11:19 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570005500055 |
11 | 85.49 | 12:11:36 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570005600056 |
100 | 85.5 | 12:12:18 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570005700057 |
100 | 85.51 | 12:12:30 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770017000170 |
100 | 85.53 | 12:13:10 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570005800058 |
100 | 85.58 | 12:14:06 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770017100171 |
100 | 85.59 | 12:15:23 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770017200172 |
100 | 85.55 | 12:15:58 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570005900059 |
100 | 85.55 | 12:16:02 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570006000060 |
100 | 85.55 | 12:16:08 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570006100061 |
100 | 85.57 | 12:17:08 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770017300173 |
100 | 85.66 | 12:18:12 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770017400174 |
90 | 85.59 | 12:19:32 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770017500175 |
10 | 85.66 | 12:20:21 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770017600176 |
100 | 85.66 | 12:20:56 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770017700177 |
90 | 85.68 | 12:22:29 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770017800178 |
10 | 85.68 | 12:22:30 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770017900179 |
100 | 85.67 | 12:24:11 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770018000180 |
100 | 85.69 | 12:25:22 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770018100181 |
100 | 85.67 | 12:27:06 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770018200182 |
61 | 85.64 | 12:28:04 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770018300183 |
39 | 85.64 | 12:28:15 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770018400184 |
30 | 85.65 | 12:29:32 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770018500185 |
70 | 85.65 | 12:29:35 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770018600186 |
24 | 85.59 | 12:31:04 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770018700187 |
76 | 85.59 | 12:31:05 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770018800188 |
100 | 85.58 | 12:32:15 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770018900189 |
100 | 85.55 | 12:33:05 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570006200062 |
100 | 85.57 | 12:33:42 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313163770019000190 |
100 | 85.55 | 12:34:02 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570006300063 |
100 | 85.53 | 12:34:02 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570006400064 |
100 | 85.53 | 12:34:03 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570006500065 |
100 | 85.5 | 12:34:05 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570006600066 |
100 | 85.5 | 12:34:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570006700067 |
4 | 85.55 | 12:34:15 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313276570006800068 |
100 | 85.58 | 13:01:53 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D8236 |
100 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85C8 |
262 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85C9 |
1 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85CB |
37 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85CC |
263 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85CD |
237 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85CE |
1 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85CF |
237 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85D1 |
156 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85D2 |
107 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85D3 |
393 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85D4 |
456 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85D6 |
44 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85D8 |
56 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85D9 |
444 | 85.58 | 13:02:02 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D85E0 |
500 | 85.58 | 13:02:05 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D87E3 |
500 | 85.58 | 13:02:05 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D87E6 |
100 | 85.58 | 13:02:05 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D87E8 |
400 | 85.58 | 13:02:05 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D87E9 |
100 | 85.58 | 13:02:08 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D891B |
400 | 85.58 | 13:02:08 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D891C |
500 | 85.58 | 13:02:08 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000000D891E |
100 | 85.81 | 13:41:56 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620000100001 |
73 | 85.8 | 13:43:11 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620000200002 |
27 | 85.8 | 13:43:15 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620000300003 |
100 | 85.76 | 13:44:11 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620000400004 |
100 | 85.76 | 13:45:01 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620000500005 |
100 | 85.77 | 13:45:47 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620000600006 |
100 | 85.77 | 13:46:40 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620000700007 |
100 | 85.77 | 13:47:45 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620000800008 |
100 | 85.78 | 13:48:59 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620000900009 |
100 | 85.81 | 13:50:51 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620001000010 |
100 | 85.8 | 13:51:29 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620001100011 |
100 | 85.77 | 13:52:54 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620001200012 |
100 | 85.73 | 13:54:06 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620001300013 |
310 | 85.59 | 13:55:16 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313282040000100001 |
100 | 85.6 | 13:55:16 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620001400014 |
1741 | 85.59 | 13:55:24 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313282040000200002 |
369 | 85.59 | 13:55:57 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313282040000300003 |
100 | 85.64 | 13:56:32 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620001500015 |
100 | 85.7 | 13:57:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620001600016 |
100 | 85.71 | 13:59:12 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620001700017 |
100 | 85.72 | 14:00:21 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620001800018 |
100 | 85.8 | 14:01:31 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620001900019 |
100 | 85.71 | 14:03:07 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620002000020 |
88 | 85.71 | 14:03:48 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620002100021 |
12 | 85.74 | 14:03:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620002200022 |
100 | 85.72 | 14:05:20 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620002300023 |
100 | 85.74 | 14:06:11 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620002400024 |
100 | 85.67 | 14:07:34 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620002500025 |
100 | 85.63 | 14:08:35 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620002600026 |
100 | 85.61 | 14:10:01 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620002700027 |
600 | 85.59 | 14:10:06 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313282040000400004 |
100 | 85.61 | 14:10:57 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620002800028 |
100 | 85.6 | 14:12:05 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620002900029 |
100 | 85.62 | 14:13:26 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620003000030 |
100 | 85.63 | 14:14:23 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620003100031 |
100 | 85.61 | 14:15:33 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620003200032 |
100 | 85.61 | 14:16:41 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620003300033 |
1776 | 85.59 | 14:17:28 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313282040000500005 |
100 | 85.6 | 14:17:52 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620003400034 |
100 | 85.63 | 14:19:20 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620003500035 |
100 | 85.68 | 14:20:29 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620003600036 |
100 | 85.71 | 14:21:40 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620003700037 |
100 | 85.68 | 14:22:36 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620003800038 |
100 | 85.65 | 14:23:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620003900039 |
100 | 85.75 | 14:25:51 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620004000040 |
100 | 85.72 | 14:26:12 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620004100041 |
34 | 85.78 | 14:27:35 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620004200042 |
66 | 85.8 | 14:27:51 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620004300043 |
100 | 85.79 | 14:28:40 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620004400044 |
100 | 85.84 | 14:30:00 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620004500045 |
100 | 85.76 | 14:30:58 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620004600046 |
100 | 85.73 | 14:31:59 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620004700047 |
100 | 85.75 | 14:33:06 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620004800048 |
99 | 85.64 | 14:34:12 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620004900049 |
1 | 85.64 | 14:34:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620005000050 |
1824 | 85.59 | 14:35:11 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313282040000600006 |
100 | 85.65 | 14:35:45 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620005100051 |
100 | 85.65 | 14:36:27 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620005200052 |
100 | 85.73 | 14:37:38 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620005300053 |
100 | 85.74 | 14:38:48 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620005400054 |
100 | 85.74 | 14:39:49 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620005500055 |
100 | 85.68 | 14:41:02 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620005600056 |
100 | 85.67 | 14:42:03 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620005700057 |
100 | 85.6 | 14:43:10 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620005800058 |
1200 | 85.59 | 14:43:17 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313282040000700007 |
1243 | 85.59 | 14:43:36 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313282040000800008 |
157 | 85.59 | 14:43:43 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313282040000900009 |
100 | 85.64 | 14:44:24 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620005900059 |
100 | 85.65 | 14:45:36 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620006000060 |
100 | 85.66 | 14:47:06 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620006100061 |
100 | 85.67 | 14:47:43 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620006200062 |
100 | 85.67 | 14:48:52 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620006300063 |
100 | 85.65 | 14:50:04 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620006400064 |
100 | 85.64 | 14:51:05 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620006500065 |
100 | 85.6 | 14:52:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620006600066 |
100 | 85.64 | 14:53:31 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620006700067 |
100 | 85.68 | 14:54:21 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620006800068 |
100 | 85.66 | 14:55:12 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620006900069 |
100 | 85.68 | 14:56:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313283620007000070 |
800 | 85.53 | 15:02:56 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC11000000000014B730 |
800 | 85.53 | 15:02:56 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC11000000000014B732 |
100 | 85.63 | 15:11:38 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC110000000000155167 |
66 | 85.63 | 15:11:38 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC110000000000155168 |
34 | 85.63 | 15:11:38 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC11000000000015516A |
89 | 85.63 | 15:11:38 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC11000000000015516B |
111 | 85.63 | 15:11:38 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC11000000000015516C |
200 | 85.63 | 15:12:00 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000001557EC |
200 | 85.63 | 15:12:00 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000001557EE |
33 | 85.63 | 15:12:00 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000001557EF |
200 | 85.63 | 15:12:00 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000001557F1 |
100 | 85.63 | 15:12:00 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000001557F3 |
100 | 85.63 | 15:12:00 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000001557F4 |
559 | 85.63 | 15:12:00 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000001557F5 |
100 | 85.63 | 15:12:00 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000001557F7 |
100 | 85.63 | 15:12:00 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000001557F8 |
100 | 85.63 | 15:12:00 21/03/2024 | XNYS | PILA1CMAP1436000A450D9DEC1100000000001557F9 |
10 | 85.62 | 15:14:37 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB1400000000001581C5 |
100 | 85.62 | 15:14:37 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB1400000000001581E5 |
90 | 85.62 | 15:14:37 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB1400000000001581E7 |
18 | 85.62 | 15:14:50 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB140000000000158566 |
100 | 85.62 | 15:14:52 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000015864C |
82 | 85.62 | 15:15:05 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB140000000000158A33 |
18 | 85.62 | 15:15:18 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB140000000000158DB3 |
114 | 85.62 | 15:15:24 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB140000000000158FA3 |
68 | 85.62 | 15:15:32 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB140000000000159245 |
400 | 85.7 | 15:23:12 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910000100001 |
363 | 85.71 | 15:25:21 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910000200002 |
37 | 85.71 | 15:25:21 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910000300003 |
100 | 85.71 | 15:25:46 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910000400004 |
100 | 85.76 | 15:26:02 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910000500005 |
100 | 85.76 | 15:26:26 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910000600006 |
200 | 85.75 | 15:27:03 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910000700007 |
200 | 85.79 | 15:27:22 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910000800008 |
100 | 85.76 | 15:27:27 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910000900009 |
100 | 85.76 | 15:27:56 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910001000010 |
100 | 85.76 | 15:28:16 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910001100011 |
100 | 85.76 | 15:28:38 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910001200012 |
100 | 85.75 | 15:28:58 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910001300013 |
100 | 85.73 | 15:29:22 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910001400014 |
10 | 85.7 | 15:29:45 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910001500015 |
90 | 85.7 | 15:30:01 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910001600016 |
100 | 85.7 | 15:30:15 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910001700017 |
100 | 85.7 | 15:30:38 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910001800018 |
100 | 85.65 | 15:30:48 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910001900019 |
100 | 85.64 | 15:31:22 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910002000020 |
21 | 85.64 | 15:31:29 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910002100021 |
79 | 85.64 | 15:31:31 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910002200022 |
100 | 85.63 | 15:31:50 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910002300023 |
200 | 85.62 | 15:32:00 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C297 |
100 | 85.62 | 15:32:00 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C299 |
100 | 85.62 | 15:32:00 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C29A |
150 | 85.62 | 15:32:00 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C29C |
21 | 85.62 | 15:32:00 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C29E |
29 | 85.62 | 15:32:00 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C29F |
200 | 85.62 | 15:32:00 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C2A0 |
71 | 85.62 | 15:32:00 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C2A1 |
154 | 85.62 | 15:32:00 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C2A3 |
46 | 85.62 | 15:32:00 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C2A5 |
54 | 85.62 | 15:32:00 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C2A6 |
42 | 85.62 | 15:32:00 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C2D5 |
104 | 85.62 | 15:32:00 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C2D6 |
200 | 85.62 | 15:32:03 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016C3AF |
100 | 85.63 | 15:32:15 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910002400024 |
100 | 85.66 | 15:32:36 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910002500025 |
100 | 85.64 | 15:32:49 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910002600026 |
100 | 85.68 | 15:33:36 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910002700027 |
100 | 85.71 | 15:34:01 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910002800028 |
100 | 85.7 | 15:34:29 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910002900029 |
100 | 85.69 | 15:34:30 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910003000030 |
100 | 85.69 | 15:34:32 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910003100031 |
100 | 85.69 | 15:34:44 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910003200032 |
92 | 85.67 | 15:35:04 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910003300033 |
1 | 85.67 | 15:35:05 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910003400034 |
7 | 85.66 | 15:35:07 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910003500035 |
100 | 85.62 | 15:35:14 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016FF57 |
100 | 85.62 | 15:35:14 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016FF58 |
200 | 85.62 | 15:35:14 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016FF5B |
154 | 85.62 | 15:35:14 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016FF5D |
46 | 85.62 | 15:35:14 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016FF61 |
54 | 85.62 | 15:35:14 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000016FF62 |
100 | 85.69 | 15:35:42 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910003600036 |
100 | 85.72 | 15:35:58 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910003700037 |
100 | 85.71 | 15:36:09 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910003800038 |
100 | 85.67 | 15:36:18 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910003900039 |
100 | 85.67 | 15:36:38 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910004000040 |
80 | 85.64 | 15:36:57 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910004100041 |
18 | 85.64 | 15:37:00 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910004200042 |
2 | 85.64 | 15:37:01 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910004300043 |
100 | 85.64 | 15:37:18 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910004400044 |
146 | 85.62 | 15:37:36 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB140000000000172929 |
37 | 85.62 | 15:37:36 21/03/2024 | XNYS | PILA1CMAP1426000A450D9DEB14000000000017292C |
100 | 85.61 | 15:37:46 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910004500045 |
28 | 85.6 | 15:38:00 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910004600046 |
72 | 85.61 | 15:38:24 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910004700047 |
100 | 85.61 | 15:38:27 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910004800048 |
200 | 85.67 | 15:38:59 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910004900049 |
100 | 85.65 | 15:39:20 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910005000050 |
100 | 85.64 | 15:39:36 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910005100051 |
100 | 85.63 | 15:39:57 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910005200052 |
100 | 85.62 | 15:40:21 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910005300053 |
200 | 85.62 | 15:41:09 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910005400054 |
282 | 85.67 | 15:42:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910005500055 |
18 | 85.67 | 15:42:13 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910005600056 |
100 | 85.67 | 15:42:37 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910005700057 |
100 | 85.68 | 15:42:48 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910005800058 |
200 | 85.7 | 15:42:48 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910005900059 |
100 | 85.71 | 15:43:33 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910006000060 |
200 | 85.72 | 15:43:37 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910006100061 |
100 | 85.72 | 15:43:44 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910006200062 |
84 | 85.72 | 15:43:55 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910006300063 |
16 | 85.72 | 15:43:58 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910006400064 |
100 | 85.72 | 15:44:12 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910006500065 |
200 | 85.74 | 15:44:56 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910006600066 |
100 | 85.75 | 15:45:01 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910006700067 |
200 | 85.85 | 15:45:33 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910006800068 |
100 | 85.87 | 15:46:05 21/03/2024 | XNYS | XNYS1XNYS_CMAP_24121313306910006900069 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20240322151399/en/
Contacts
CRH plc
