CRH PLC Transaction in Own Shares

RNS Number : 8633G

CRH PLC

14 March 2024

14^th March 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 13^th 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
56,674	$84.3451	$84.82	$84	See Attached

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300,000,000 in the period to 9^th May 2024 following its announcement on 29^th February 2024 and were effected by CRH's broker as part of the Programme announced on 29^th February 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 688,990,025 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,197,243 of its ordinary shares in treasury, which represents 5.642 % 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 13^th 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:			13^th March 2024
Aggregated Information

Trading venue	Currency	Volume Weighted Average Price		Aggregated volume
See Attached	USD	$84.3451		56,674

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
200	84.410000	09:30:27 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000004B98
100	84.410000	09:31:03 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB49110000000000003C24
100	84.410000	09:31:03 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000005055
50	84.330000	09:31:08 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000003D15
100	84.330000	09:31:08 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000005367
50	84.330000	09:31:20 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000003E75
100	84.340000	09:31:20 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000005512
75	84.340000	09:31:20 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000052D7
25	84.340000	09:31:20 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000052D8
200	84.270000	09:31:22 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000005560
2	84.260000	09:32:55 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000006493
198	84.260000	09:32:55 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000006494
50	84.200000	09:32:57 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000063CC
100	84.230000	09:33:07 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000665A
100	84.230000	09:33:07 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000006570
50	84.230000	09:33:07 13/03/2024	XNAS	XNAS_FIX1CMAP14430749326
100	84.230000	09:33:17 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000004B0C
200	84.230000	09:33:17 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000679D
100	84.230000	09:33:17 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000679F
141	84.380000	09:34:00 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000006E7A
59	84.380000	09:34:00 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000006E7B
200	84.420000	09:35:17 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000007C4A
62	84.420000	09:35:17 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000007C4F
238	84.420000	09:35:17 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000007C50
63	84.420000	09:35:39 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000005A39
37	84.420000	09:35:39 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000005A3A
100	84.420000	09:35:39 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000008093
100	84.410000	09:35:42 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000811C
200	84.380000	09:36:00 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000008449
100	84.380000	09:36:00 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000840F
100	84.380000	09:36:00 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000008410
100	84.360000	09:36:03 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000008496
200	84.330000	09:36:31 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000895A
200	84.280000	09:36:41 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000008BDF
200	84.270000	09:36:41 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000008BEF
200	84.300000	09:36:41 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000008AFD
200	84.220000	09:37:19 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000092E7
200	84.260000	09:37:53 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000009914
100	84.300000	09:38:25 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000006B15
100	84.300000	09:38:25 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000009D92
200	84.230000	09:38:52 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000A3E7
48	84.260000	09:39:46 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000AC0A
100	84.260000	09:39:46 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000AC0B
52	84.260000	09:39:46 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000AC0C
100	84.190000	09:40:22 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000B271
100	84.190000	09:40:22 13/03/2024	XNAS	XNAS_FIX1CMAP14931008985
200	84.170000	09:40:50 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000B915
200	84.250000	09:42:54 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000D079
100	84.240000	09:42:56 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000D1EB
200	84.200000	09:43:21 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000D76B
100	84.180000	09:43:35 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000D8AA
100	84.180000	09:43:35 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000D8AB
149	84.180000	09:43:35 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000D8AC
51	84.180000	09:43:35 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000D8AD
200	84.130000	09:44:09 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000E192
100	84.130000	09:44:09 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000DFF4
100	84.130000	09:44:13 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000E0A3
100	84.130000	09:44:26 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000E357
100	84.130000	09:44:32 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000000E4AE
100	84.120000	09:44:53 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000EA54
100	84.120000	09:44:53 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000EA55
196	84.120000	09:45:16 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000EFCF
4	84.120000	09:45:16 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000EFD0
87	84.110000	09:45:16 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000EFD1
13	84.110000	09:45:16 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000EFD2
200	84.100000	09:46:12 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000000FD7E
86	84.080000	09:46:27 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000010100
114	84.080000	09:46:27 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000010101
200	84.140000	09:49:00 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000122F5
100	84.110000	09:50:02 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000130F4
100	84.110000	09:50:02 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000130FC
7	84.110000	09:51:21 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000001419C
100	84.110000	09:51:21 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000001419D
93	84.110000	09:51:21 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000001419E
89	84.100000	09:53:01 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000015B4D
100	84.100000	09:53:01 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000015B4E
11	84.100000	09:53:01 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000015B4F
100	84.090000	09:53:03 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F000000000000D594
200	84.080000	09:53:03 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000015BA3
100	84.090000	09:53:03 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000157B5
200	84.090000	09:53:03 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000157B6
100	84.090000	09:53:03 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000157B7
100	84.150000	09:55:04 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F000000000000E3A9
98	84.150000	09:55:04 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000000E64A
2	84.150000	09:55:04 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000000E64B
100	84.150000	09:55:04 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000017119
200	84.150000	09:55:04 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000001711A
9	84.130000	09:55:06 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001751E
191	84.130000	09:55:06 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001751F
15	84.100000	09:55:28 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000017669
15	84.100000	09:55:53 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000017EDD
85	84.100000	09:55:53 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000017B85
100	84.100000	09:56:00 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F000000000000EA18
10	84.100000	09:56:00 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001805B
75	84.100000	09:56:00 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001805C
100	84.100000	09:56:00 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001805D
200	84.090000	09:58:47 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001A243
200	84.090000	09:59:39 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001AD40
100	84.070000	09:59:39 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001AD4C
166	84.060000	10:00:13 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001B492
34	84.060000	10:00:13 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001B493
200	84.040000	10:00:16 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001B541
100	84.020000	10:00:49 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000001B8A5
200	84.040000	10:01:20 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001C210
56	84.040000	10:01:20 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001C211
121	84.040000	10:01:20 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001C212
23	84.040000	10:01:20 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001C213
45	84.050000	10:03:04 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000011A44
55	84.050000	10:03:04 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000011A45
100	84.050000	10:03:04 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000001D604
100	84.030000	10:03:40 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000011E47
200	84.020000	10:03:40 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001E078
200	84.030000	10:03:40 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000001DD1C
100	84.010000	10:03:57 13/03/2024	BATS	BATS1CMAP145060000QMX.B
100	84.010000	10:03:57 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000001E3F4
200	84.020000	10:03:58 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000001E0BC
200	84.060000	10:07:00 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000203B1
200	84.020000	10:07:06 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000209BF
100	84.010000	10:07:32 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000020F3C
100	84.010000	10:07:32 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000020B85
121	84.000000	10:08:25 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000217E3
50	84.000000	10:08:25 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000217E4
29	84.000000	10:08:25 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000217E5
400	84.340000	10:14:33 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000026F84
200	84.360000	10:15:56 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000028704
300	84.350000	10:15:56 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000028705
700	84.360000	10:15:56 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000282A7
300	84.330000	10:16:29 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000028E67
200	84.290000	10:16:30 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000028E87
56	84.200000	10:19:07 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000002B265
144	84.200000	10:19:07 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000002B266
100	84.200000	10:19:07 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000002AE40
100	84.200000	10:19:07 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000002AE41
200	84.180000	10:19:12 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000002AF73
200	84.170000	10:20:17 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000002BEB3
200	84.140000	10:21:42 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000002D0DB
200	84.110000	10:23:01 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000002E1DA
200	84.160000	10:24:21 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000002F76E
29	84.180000	10:24:21 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000002F458
171	84.180000	10:24:21 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000002F459
2	84.190000	10:27:40 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000032319
172	84.190000	10:27:40 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000003231A
26	84.190000	10:27:40 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000003231B
200	84.200000	10:27:40 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000031FA7
200	84.170000	10:28:01 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000032449
200	84.150000	10:29:00 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000033547
100	84.180000	10:34:56 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000038800
200	84.190000	10:34:56 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000384E7
100	84.180000	10:34:56 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000384E9
100	84.180000	10:34:56 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000384EA
200	84.160000	10:34:57 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000038859
200	84.180000	10:36:45 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000039D21
10	84.150000	10:37:27 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000003A9E1
10	84.150000	10:37:44 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000003ADDE
100	84.180000	10:38:41 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000003BB9C
100	84.160000	10:39:04 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000003C7A4
100	84.160000	10:40:23 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000003DAC0
80	84.150000	10:40:23 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000003DAC1
100	84.150000	10:40:23 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000003DAC2
100	84.160000	10:40:23 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000003D7FF
68	84.150000	10:40:23 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000003D800
32	84.150000	10:40:23 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000003D801
100	84.150000	10:40:23 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000003D802
9	84.140000	10:40:30 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000003D9E1
10	84.140000	10:40:36 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000003DB8F
10	84.140000	10:40:42 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000003DCCE
10	84.140000	10:40:45 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000003DD87
161	84.140000	10:40:48 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000003DE1F
10	84.130000	10:40:49 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000003DE85
100	84.130000	10:41:04 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000003E4FE
10	84.130000	10:41:04 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000003E2C4
80	84.130000	10:41:04 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000003E2C5
100	84.120000	10:41:22 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000003EA77
10	84.090000	10:43:04 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000402FD
100	84.150000	10:44:44 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F00000000000232EF
100	84.150000	10:44:44 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000041943
100	84.150000	10:46:01 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000042FD2
100	84.150000	10:46:01 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000042FD3
100	84.140000	10:46:03 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000430A5
100	84.140000	10:46:03 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000042F1A
100	84.110000	10:46:04 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000042F5C
22	84.150000	10:48:14 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000024EB2
22	84.150000	10:48:16 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000024EEA
56	84.150000	10:48:18 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000024F43
100	84.120000	10:48:27 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB49110000000000025244
190	84.090000	10:48:30 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000045529
100	84.090000	10:48:50 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000045979
5	84.100000	10:51:04 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000047C45
195	84.100000	10:51:04 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000047C46
100	84.090000	10:51:06 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000047CF8
2	84.090000	10:51:06 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000047C0E
198	84.090000	10:51:06 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000047C0F
100	84.080000	10:51:06 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000047C21
94	84.120000	10:53:12 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000049D25
6	84.120000	10:53:12 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000049D26
4	84.130000	10:55:20 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB491100000000000289AE
50	84.130000	10:55:59 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB49110000000000028EC9
100	84.130000	10:56:08 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000004C7F8
200	84.110000	10:56:08 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000004C7FA
4	84.100000	10:56:08 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000004C7FD
196	84.100000	10:56:08 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000004C803
300	84.100000	10:56:08 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000004C804
22	84.130000	10:56:08 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB49110000000000028FBC
24	84.130000	10:56:08 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB49110000000000028FBD
200	84.110000	10:56:08 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000004C64B
200	84.100000	10:56:08 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000004C657
50	84.090000	10:56:41 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000004CF7C
50	84.090000	10:56:41 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000004CF9D
74	84.090000	10:56:41 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB491100000000000293E9
26	84.090000	10:56:41 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB491100000000000293EA
200	84.100000	10:57:37 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000004DD75
200	84.120000	11:00:03 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000004FF62
5	84.090000	11:00:08 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005009F
100	84.090000	11:00:17 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000050411
2	84.090000	11:00:17 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005030A
193	84.090000	11:00:17 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005030E
200	84.080000	11:01:13 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000005116F
100	84.090000	11:04:35 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F000000000002CF08
53	84.090000	11:04:35 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000005406E
47	84.090000	11:04:35 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000005406F
100	84.090000	11:04:35 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000002D061
100	84.090000	11:04:35 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000053F79
78	84.070000	11:04:37 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000540C7
100	84.130000	11:06:04 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000554F8
22	84.110000	11:06:34 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000002DE96
3	84.110000	11:06:34 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000002DE97
75	84.110000	11:06:34 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000002DE98
100	84.110000	11:06:34 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000055AB7
39	84.100000	11:08:10 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000005750F
26	84.100000	11:08:10 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000057510
35	84.100000	11:08:10 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000057511
100	84.090000	11:09:00 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000582B1
100	84.090000	11:09:00 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000582B2
100	84.090000	11:09:00 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000058181
25	84.090000	11:09:00 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000058182
75	84.090000	11:09:00 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000058183
100	84.090000	11:09:00 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000058184
19	84.080000	11:09:07 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005838B
11	84.080000	11:09:07 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005838C
35	84.080000	11:09:07 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005838D
35	84.080000	11:09:07 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005838E
100	84.080000	11:09:51 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000002F95A
100	84.080000	11:11:38 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000005AEBB
122	84.070000	11:11:38 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000005AEBC
100	84.080000	11:11:38 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005ADDD
100	84.080000	11:11:38 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005ADDE
100	84.070000	11:11:44 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005AF91
200	84.070000	11:13:40 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005CF2E
200	84.070000	11:13:40 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005CF2F
100	84.060000	11:13:40 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005CF30
200	84.050000	11:13:43 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005CFBF
200	84.030000	11:16:23 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000005FDD5
100	84.000000	11:16:24 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000005FF3C
100	84.000000	11:16:24 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB491100000000000330E8
300	84.040000	11:19:00 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000062951
9	84.050000	11:21:35 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000065229
10	84.050000	11:21:45 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000065568
58	84.050000	11:21:47 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000065630
123	84.050000	11:21:47 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000065631
100	84.050000	11:21:47 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000655F0
700	84.100000	11:24:19 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000067F1B
50	84.150000	11:27:13 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006AA20
47	84.170000	11:28:53 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000038FBA
53	84.170000	11:28:53 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000038FBB
100	84.170000	11:28:53 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006C2CC
35	84.170000	11:28:53 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006C2CD
65	84.170000	11:28:53 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006C2CE
50	84.160000	11:29:20 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000006C8CF
50	84.160000	11:29:23 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000006C97D
10	84.160000	11:29:23 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006CA8E
10	84.160000	11:29:45 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006D0CE
10	84.160000	11:29:49 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006D1C1
20	84.160000	11:29:54 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006D2E5
11	84.160000	11:29:58 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006D3DD
1	84.160000	11:30:31 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000006DC56
99	84.160000	11:30:31 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000006DC57
10	84.160000	11:30:31 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006DD84
29	84.160000	11:30:31 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006DD85
53	84.160000	11:30:31 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006DD86
147	84.160000	11:30:31 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006DD87
44	84.160000	11:30:31 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006DD88
56	84.160000	11:30:31 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006DD89
26	84.150000	11:30:31 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000006DD91
300	84.210000	11:31:05 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000006E562
49	84.260000	11:33:01 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000070393
100	84.260000	11:33:01 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000070394
151	84.260000	11:33:01 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000070395
35	84.250000	11:33:01 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000003B13B
58	84.260000	11:33:01 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000704AB
142	84.260000	11:33:01 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000704AC
100	84.260000	11:33:01 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000704AD
200	84.250000	11:33:07 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000070527
81	84.250000	11:33:07 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000070528
19	84.250000	11:33:07 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000070529
10	84.250000	11:33:07 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000003B206
55	84.250000	11:33:07 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000003B207
200	84.230000	11:33:43 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000070F2F
100	84.220000	11:33:48 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000070F13
100	84.220000	11:33:48 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000003B74F
200	84.230000	11:35:59 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000073116
4	84.220000	11:36:19 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000073404
1	84.220000	11:36:19 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000073405
25	84.220000	11:36:19 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000073411
70	84.220000	11:36:20 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000007345F
7	84.230000	11:36:36 13/03/2024	XPHL	XPHL_OUCH1CMAP149110712
159	84.230000	11:36:51 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000073F3F
34	84.230000	11:36:53 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000073FA0
100	84.230000	11:38:06 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000074F04
100	84.230000	11:38:06 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000003D744
100	84.280000	11:41:22 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F000000000003F05C
100	84.280000	11:41:22 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000078165
300	84.270000	11:41:47 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000787BC
95	84.270000	11:41:47 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000787BD
105	84.270000	11:41:47 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000787BE
20	84.250000	11:42:17 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000078EF2
180	84.250000	11:42:17 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000078EF3
200	84.230000	11:42:18 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000078F20
3	84.220000	11:42:42 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000079319
97	84.220000	11:42:42 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000007931A
100	84.220000	11:42:42 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000003F9DC
100	84.190000	11:43:19 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000079DBD
43	84.180000	11:44:54 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000007B37D
100	84.300000	11:49:18 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000007F13C
100	84.300000	11:49:18 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000007F13D
600	84.470000	11:54:07 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000083611
91	84.460000	11:54:07 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000083612
9	84.460000	11:54:07 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000083613
16	84.440000	11:54:37 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000083B14
84	84.440000	11:54:37 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000083B15
1	84.430000	11:55:22 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000084674
64	84.430000	11:55:22 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000084675
228	84.430000	11:55:22 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000084676
100	84.430000	11:55:22 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000084677
107	84.430000	11:55:22 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000084678
30	84.430000	11:55:22 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000084679
170	84.430000	11:55:22 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000008467A
100	84.360000	12:05:01 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000008CE05
9	84.430000	12:10:56 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000009261A
9	84.510000	12:14:02 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000009546A
91	84.510000	12:15:43 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000096C14
100	84.530000	12:17:00 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000097F29
94	84.470000	12:20:11 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000009ACD6
6	84.470000	12:20:11 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000009ACD7
100	84.420000	12:26:10 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000A00B6
73	84.470000	12:33:34 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000A6742
27	84.470000	12:33:46 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000A69AD
16	84.580000	12:34:45 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000A781D
84	84.580000	12:34:45 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000A781E
100	84.640000	12:34:59 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000A7B21
100	84.640000	12:34:59 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000A7947
47	84.480000	12:41:01 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB49110000000000058522
9	84.480000	12:41:01 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB49110000000000058523
44	84.480000	12:41:01 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB49110000000000058524
100	84.650000	12:49:02 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000005BB23
100	84.740000	12:58:46 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000BCC1B
100	84.720000	12:58:46 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000BCC1D
100	84.820000	13:02:03 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000C0255
100	84.800000	13:02:22 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F0000000000061879
32	84.740000	13:08:58 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000C68F9
68	84.740000	13:08:58 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000C68FA
3	84.690000	13:19:34 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000D1087
8	84.690000	13:19:48 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000D13D0
10	84.690000	13:19:54 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000D1511
3	84.690000	13:20:31 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000D1F0F
5	84.690000	13:20:59 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000D25B3
3	84.690000	13:21:23 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000D2CA4
100	84.750000	13:25:10 13/03/2024	IEXG	IEXG1CMAP145MTCH4105xS00000DXZ
100	84.750000	13:25:10 13/03/2024	XBOS	XBOS_OUCH1CMAP144254255
72	84.690000	13:27:39 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000D8D17
28	84.690000	13:27:39 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000D8D18
100	84.660000	13:33:01 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000DDA40
100	84.700000	13:39:39 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000E3D30
100	84.690000	13:42:35 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000E67B1
100	84.690000	13:49:22 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB491100000000000760AA
200	84.770000	13:56:22 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000F1EFB
100	84.760000	13:56:22 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000000F1F45
100	84.730000	14:00:22 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000F5DA3
100	84.730000	14:06:56 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000000FB5A9
100	84.690000	14:18:09 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000104EF0
100	84.690000	14:18:09 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000104961
100	84.690000	14:23:46 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000109C4F
200	84.710000	14:37:13 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000011513F
100	84.680000	14:47:35 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000011E458
100	84.680000	14:47:35 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000011E459
58	84.680000	14:47:35 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000008D627
42	84.680000	14:47:35 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000008D628
100	84.680000	14:47:35 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB4911000000000008D629
66	84.670000	14:48:27 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000011E95E
96	84.670000	14:48:27 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000011E95F
20	84.670000	14:48:27 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000011E960
18	84.670000	14:48:27 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000011E961
200	84.630000	14:49:01 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000011F2AF
100	84.680000	14:55:02 13/03/2024	LATS	LATS_CMAP_1511B346550
100	84.680000	14:55:02 13/03/2024	LATS	LATS_CMAP_1511B346551
500	84.670000	14:55:04 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000124B0B
100	84.680000	14:59:14 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000128950
200	84.680000	14:59:15 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000001291E6
100	84.680000	14:59:15 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000128980
200	84.690000	15:00:16 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000129946
284	84.680000	15:00:36 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000129DC4
16	84.680000	15:00:36 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000129DC5
100	84.710000	15:04:38 13/03/2024	LATS	LATS_CMAP_1511B359234
13	84.710000	15:05:33 13/03/2024	EDGX	EDGX_FIX1CMAP146060002J4Q.B
13	84.710000	15:05:33 13/03/2024	MEMX	MEMX1CMAP1451147663869
1	84.710000	15:05:33 13/03/2024	MEMX	MEMX1CMAP1451147663871
200	84.700000	15:05:35 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000012F1B4
11	84.700000	15:05:40 13/03/2024	EDGX	EDGX_FIX1CMAP146060002J5A.B
100	84.700000	15:05:40 13/03/2024	LATS	LATS_CMAP_1511B360512
100	84.700000	15:05:40 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000012EA4A
100	84.690000	15:06:30 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000012FF62
100	84.680000	15:06:30 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000012FF65
100	84.670000	15:07:02 13/03/2024	LATS	LATS_CMAP_1511B362303
200	84.660000	15:07:04 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000001308BE
100	84.660000	15:07:39 13/03/2024	LATS	LATS_CMAP_1511B363109
100	84.680000	15:08:31 13/03/2024	LATS	LATS_CMAP_1511B364231
100	84.660000	15:08:42 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000132157
85	84.650000	15:10:34 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000013358C
15	84.650000	15:10:34 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000013358D
100	84.610000	15:10:46 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000001340B5
100	84.630000	15:12:15 13/03/2024	LATS	LATS_CMAP_1511B368971
200	84.620000	15:12:26 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000001350F5
100	84.560000	15:15:38 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000138B5F
100	84.560000	15:15:38 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB49110000000000099F97
100	84.580000	15:15:48 13/03/2024	LATS	LATS_CMAP_1511B373592
100	84.590000	15:16:44 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F000000000009A38C
100	84.590000	15:16:45 13/03/2024	XBOS	XBOS_OUCH1CMAP144358368
100	84.590000	15:19:05 13/03/2024	LATS	LATS_CMAP_1511B378624
100	84.600000	15:20:00 13/03/2024	XNAS	XNAS_FIX1CMAP14939107956
100	84.610000	15:21:00 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000013D7C7
100	84.600000	15:21:01 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000013D80D
100	84.640000	15:23:10 13/03/2024	XBOS	XBOS_OUCH1CMAP149366697
16	84.620000	15:23:30 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000001403AB
11	84.650000	15:23:47 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000140911
89	84.650000	15:23:47 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000140912
100	84.700000	15:24:04 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000141014
9	84.690000	15:24:06 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000141AD7
91	84.690000	15:24:06 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000141AD8
100	84.650000	15:24:10 13/03/2024	LATS	LATS_CMAP_1511B386343
100	84.650000	15:24:42 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000001425B0
400	84.670000	15:26:13 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000144089
400	84.640000	15:27:45 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000001455A0
400	84.620000	15:27:55 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000014664A
400	84.560000	15:28:14 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000014648D
167	84.520000	15:28:51 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000147435
150	84.520000	15:28:51 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000147436
133	84.520000	15:28:51 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000147437
86	84.520000	15:28:51 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000147438
164	84.520000	15:28:51 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000147439
500	84.570000	15:29:14 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000014890A
1	84.570000	15:29:14 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB491100000000000A1989
99	84.570000	15:29:14 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB491100000000000A198A
131	84.610000	15:31:16 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000014B3DF
100	84.610000	15:31:29 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F00000000000A2FEB
169	84.610000	15:31:29 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000014B8F4
300	84.580000	15:32:26 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000014DC02
100	84.580000	15:32:26 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB491100000000000A4303
100	84.580000	15:32:26 13/03/2024	XNAS	XNAS_FIX1CMAP14939661636
100	84.600000	15:35:56 13/03/2024	LATS	LATS_CMAP_1511B409478
100	84.600000	15:35:56 13/03/2024	LATS	LATS_CMAP_1511B409479
6	84.600000	15:35:56 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000015344F
94	84.600000	15:35:56 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000153450
100	84.590000	15:35:57 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000001527B9
200	84.590000	15:36:09 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000152CF6
100	84.590000	15:36:15 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000152FDF
100	84.630000	15:37:16 13/03/2024	LATS	LATS_CMAP_1511B411962
100	84.630000	15:37:16 13/03/2024	LATS	LATS_CMAP_1511B411963
100	84.610000	15:37:29 13/03/2024	IEXG	IEXG1CMAP146MTCH4105xS00000KNU
100	84.607500	15:37:29 13/03/2024	LATS	LATS_CMAP_1511B412399
100	84.610000	15:37:29 13/03/2024	LATS	LATS_CMAP_1511B412400
100	84.620000	15:37:29 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000155E20
100	84.605000	15:37:29 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000155E31
60	84.600000	15:38:36 13/03/2024	XNAS	XNAS_FIX1CMAP14939890242
100	84.590000	15:38:40 13/03/2024	ARCX	PILA1CMAP1421000D6F0DAB470F00000000000A8A1A
100	84.590000	15:38:40 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000015707D
100	84.580000	15:38:45 13/03/2024	LATS	LATS_CMAP_1511B414773
300	84.580000	15:38:45 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000157F1B
100	84.580000	15:38:45 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000157F31
100	84.580000	15:38:45 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000157F32
100	84.590000	15:38:55 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000157772
18	84.600000	15:40:18 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000159F26
182	84.600000	15:40:18 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000159F6F
100	84.600000	15:40:38 13/03/2024	LATS	LATS_CMAP_1511B418417
100	84.600000	15:40:38 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000015B792
100	84.620000	15:40:44 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000015BAF9
100	84.610000	15:41:09 13/03/2024	LATS	LATS_CMAP_1511B419587
100	84.610000	15:41:09 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000015C839
100	84.610000	15:41:09 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000015C83A
300	84.590000	15:41:33 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000015D426
69	84.560000	15:42:05 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000015E4A1
100	84.570000	15:42:06 13/03/2024	LATS	LATS_CMAP_1511B421694
131	84.560000	15:42:07 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000015E57E
100	84.590000	15:42:36 13/03/2024	EDGA	EDGA_FIX1CMAP1450600018AH.B
200	84.570000	15:42:53 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000015F0A3
100	84.630000	15:43:55 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000161E6A
65	84.630000	15:43:55 13/03/2024	XNAS	XNAS_FIX1CMAP14940131323
35	84.630000	15:43:55 13/03/2024	XNAS	XNAS_FIX1CMAP14940131324
100	84.650000	15:44:23 13/03/2024	BATY	BATY1CMAP146060000MB3.B
100	84.650000	15:44:23 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000162DE2
100	84.650000	15:44:23 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000161EDF
100	84.640000	15:44:38 13/03/2024	LATS	LATS_CMAP_1511B427657
100	84.640000	15:44:38 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000163574
100	84.630000	15:44:50 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000163B60
300	84.630000	15:44:50 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000162C57
100	84.590000	15:45:27 13/03/2024	LATS	LATS_CMAP_1511B430204
200	84.580000	15:45:35 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000001656B8
100	84.590000	15:45:50 13/03/2024	LATS	LATS_CMAP_1511B431423
200	84.590000	15:45:50 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000164FBB
100	84.590000	15:46:15 13/03/2024	LATS	LATS_CMAP_1511B432772
100	84.580000	15:46:27 13/03/2024	ARCX	PILA1CMAP1431000D6F0DAB491100000000000B007A
100	84.580000	15:46:28 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000166513
100	84.600000	15:46:56 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB100000000000168435
100	84.600000	15:47:03 13/03/2024	LATS	LATS_CMAP_1511B435591
100	84.600000	15:47:03 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB1000000000001687F0
100	84.610000	15:47:14 13/03/2024	LATS	LATS_CMAP_1511B436205
89	84.610000	15:47:14 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000167F7E
11	84.610000	15:47:14 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000167F7F
100	84.620000	15:47:20 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC1200000000001682B1
100	84.620000	15:47:30 13/03/2024	LATS	LATS_CMAP_1511B437118
100	84.610000	15:47:35 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC120000000000168AC9
100	84.600000	15:47:51 13/03/2024	LATS	LATS_CMAP_1511B438153
100	84.620000	15:48:11 13/03/2024	LATS	LATS_CMAP_1511B439155
100	84.620000	15:48:17 13/03/2024	XNYS	PILA1CMAP1426000A3E0D9DEB10000000000016B035
100	84.620000	15:48:28 13/03/2024	LATS	LATS_CMAP_1511B440032
95	84.610000	15:48:29 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000016A8FD
5	84.610000	15:48:29 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000016A8FE
100	84.610000	15:48:31 13/03/2024	LATS	LATS_CMAP_1511B440270
100	84.610000	15:48:31 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000016AAD0
100	84.610000	15:48:53 13/03/2024	LATS	LATS_CMAP_1511B441324
100	84.590000	15:49:14 13/03/2024	LATS	LATS_CMAP_1511B442474
100	84.580000	15:49:31 13/03/2024	XNYS	PILA1CMAP1436000A3E0D9DEC12000000000016D5CC

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSQKQBDCBKKNND

Crh (LSE:CRH)
Gráfica de Acción Histórica
De Mar 2024 a Abr 2024

Crh (LSE:CRH)
Gráfica de Acción Histórica
De Abr 2023 a Abr 2024

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

CRH Crh Plc

Noticias sobre CRH PLC CRH

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales