REG - CRH PLC - Transaction in Own Shares
19/12/2024 09:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20241219:nRSS7511Qa&default-theme=true
RNS Number : 7511Q CRH PLC 19 December 2024
19(th) December 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 18(th) December 2024 it acquired the
following number of its ordinary shares (the "ordinary shares") in the United
States through CRH's broker Mizuho Securities USA LLC. 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
6,300 $96.7127 $97.77 $94.65 ARCX
100 $97.6200 $97.62 $97.62 ASPN
1,496 $96.3062 $97.73 $94.49 BATS
800 $96.0325 $97.78 $94.32 BATY
400 $96.8841 $97.74 $94.38 EDGA
2,614 $95.4366 $97.57 $94.49 EDGX
16,183 $96.5565 $97.80 $94.23 IEXG
400 $96.2850 $97.12 $94.36 JSJX
100 $96.8300 $96.83 $96.83 LEVL
84 $97.7300 $97.73 $97.73 UBSA
800 $96.2913 $97.73 $94.20 XBOS
177 $96.3027 $97.76 $94.41 XCIS
10,846 $96.8603 $97.78 $94.42 XNAS
7,700 $96.7138 $97.82 $94.69 XNYS
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300m in the period to 26(th) February 2025 following its announcement on
7(th) November 2024 and were effected by CRH's broker as part of the Programme
announced on 7(th) November 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 677,946,968 ordinary shares in issue (excluding
treasury shares). CRH will also hold 40,968,909 of its ordinary shares in
treasury, which represents 5.699% 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 law in the United Kingdom
("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or
supplemented from time to time), a detailed breakdown of individual trades
made on 18(th) December 2024 by Mizuho Securities USA LLC 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(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: Mizuho Securities USA LLC
US Broker code (CRD#): 19647
Time Zone: EST
Currency USD
Date of Transactions: 18(th) December 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 96.5933 48,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue Transaction ID
155 97.59 Dec 18 2024 9:30:01:540 AM XNYS 2412188000000350
4 97.59 Dec 18 2024 9:30:02:116 AM XNYS 2412188000000400
30 97.72 Dec 18 2024 9:30:06:096 AM XNYS 2412188000000440
3 97.82 Dec 18 2024 9:30:08:353 AM XNYS 2412188000000460
108 97.82 Dec 18 2024 9:30:08:356 AM XNYS 2412188000000460
30 97.625 Dec 18 2024 9:32:05:930 AM IEXG 2412188000001260
35 97.625 Dec 18 2024 9:32:05:876 AM IEXG 2412188000001260
35 97.625 Dec 18 2024 9:32:05:876 AM IEXG 2412188000001260
35 97.58 Dec 18 2024 9:32:06:016 AM IEXG 2412188000001270
35 97.58 Dec 18 2024 9:32:06:020 AM IEXG 2412188000001270
20 97.57 Dec 18 2024 9:32:15:636 AM IEXG 2412188000001310
10 97.635 Dec 18 2024 9:33:01:276 AM IEXG 2412188000001520
10 97.635 Dec 18 2024 9:33:11:123 AM IEXG 2412188000001530
10 97.625 Dec 18 2024 9:33:27:493 AM IEXG 2412188000001570
70 97.625 Dec 18 2024 9:33:27:493 AM IEXG 2412188000001570
100 97.73 Dec 18 2024 9:34:49:273 AM XBOS 2412188000001700
100 97.73 Dec 18 2024 9:34:49:273 AM BATS 2412188000001700
25 97.78 Dec 18 2024 9:34:49:316 AM BATY 2412188000001700
75 97.78 Dec 18 2024 9:34:49:316 AM BATY 2412188000001710
110 97.78 Dec 18 2024 9:34:49:316 AM XNAS 2412188000001710
11 97.785 Dec 18 2024 9:35:03:316 AM IEXG 2412188000001750
35 97.785 Dec 18 2024 9:35:03:313 AM IEXG 2412188000001750
35 97.785 Dec 18 2024 9:35:03:313 AM IEXG 2412188000001750
2 97.785 Dec 18 2024 9:35:06:430 AM IEXG 2412188000001770
4 97.785 Dec 18 2024 9:35:06:483 AM IEXG 2412188000001770
10 97.785 Dec 18 2024 9:35:06:430 AM IEXG 2412188000001770
3 97.76 Dec 18 2024 9:35:07:016 AM IEXG 2412188000001780
4 97.795 Dec 18 2024 9:35:37:936 AM IEXG 2412188000001840
43 97.775 Dec 18 2024 9:35:41:926 AM IEXG 2412188000001840
53 97.76 Dec 18 2024 9:35:44:506 AM IEXG 2412188000001850
53 97.76 Dec 18 2024 9:35:44:506 AM IEXG 2412188000001850
300 97.77 Dec 18 2024 9:38:30:303 AM ARCX 2412188000002830
2 97.77 Dec 18 2024 9:39:00:970 AM XNAS 2412188000003070
98 97.77 Dec 18 2024 9:39:00:966 AM XNAS 2412188000003060
147 97.77 Dec 18 2024 9:39:00:966 AM XNAS 2412188000003060
2 97.69 Dec 18 2024 9:40:08:370 AM XNAS 2412188000003470
50 97.69 Dec 18 2024 9:40:08:370 AM XNAS 2412188000003470
30 97.7 Dec 18 2024 9:40:17:536 AM XNAS 2412188000003500
51 97.7 Dec 18 2024 9:41:47:033 AM XNAS 2412188000003890
67 97.7 Dec 18 2024 9:41:47:030 AM XNAS 2412188000003890
82 97.7 Dec 18 2024 9:41:47:030 AM XNAS 2412188000003890
100 97.7 Dec 18 2024 9:41:47:033 AM XNAS 2412188000003890
90 97.67 Dec 18 2024 9:41:48:986 AM XNAS 2412188000003890
28 97.68 Dec 18 2024 9:41:51:476 AM XNAS 2412188000003910
34 97.56 Dec 18 2024 9:43:01:020 AM XNYS 2412188000004300
66 97.56 Dec 18 2024 9:43:01:023 AM XNYS 2412188000004300
300 97.59 Dec 18 2024 9:44:50:006 AM ARCX 2412188000004600
200 97.52 Dec 18 2024 9:46:02:933 AM XNAS 2412188000004710
10 97.48 Dec 18 2024 9:46:34:543 AM XNAS 2412188000004770
20 97.48 Dec 18 2024 9:46:34:546 AM XNAS 2412188000004770
70 97.48 Dec 18 2024 9:46:34:546 AM XNAS 2412188000004770
100 97.43 Dec 18 2024 9:47:31:020 AM ARCX 2412188000004900
7 97.55 Dec 18 2024 9:48:02:916 AM XNAS 2412188000004990
193 97.57 Dec 18 2024 9:48:38:653 AM XNAS 2412188000005030
15 97.53 Dec 18 2024 9:49:04:396 AM XNYS 2412188000005120
85 97.53 Dec 18 2024 9:49:04:396 AM XNYS 2412188000005120
200 97.48 Dec 18 2024 9:50:00:606 AM XNYS 2412188000005420
13 97.48 Dec 18 2024 9:51:13:503 AM XNYS 2412188000005720
87 97.48 Dec 18 2024 9:51:13:503 AM XNYS 2412188000005720
72 97.48 Dec 18 2024 9:52:00:050 AM XNYS 2412188000005880
28 97.51 Dec 18 2024 9:52:39:090 AM XNYS 2412188000006080
43 97.47 Dec 18 2024 9:52:59:500 AM XNYS 2412188000006150
157 97.47 Dec 18 2024 9:52:59:496 AM XNYS 2412188000006150
100 97.42 Dec 18 2024 9:54:04:853 AM XNYS 2412188000006420
1 97.36 Dec 18 2024 9:55:30:883 AM BATS 2412188000006710
99 97.36 Dec 18 2024 9:55:30:883 AM BATS 2412188000006710
10 97.38 Dec 18 2024 9:58:02:460 AM XNYS 2412188000007400
100 97.38 Dec 18 2024 9:58:02:456 AM XNYS 2412188000007400
100 97.38 Dec 18 2024 9:58:02:456 AM XNYS 2412188000007400
190 97.38 Dec 18 2024 9:58:02:460 AM XNYS 2412188000007400
21 97.43 Dec 18 2024 9:58:34:676 AM XNAS 2412188000007570
79 97.43 Dec 18 2024 9:58:34:676 AM XNAS 2412188000007570
100 97.54 Dec 18 2024 10:00:14:393 AM XNAS 2412188000008390
65 97.54 Dec 18 2024 10:00:45:013 AM ARCX 2412188000008550
135 97.54 Dec 18 2024 10:00:45:010 AM ARCX 2412188000008550
5 97.66 Dec 18 2024 10:01:51:750 AM XNAS 2412188000008910
4 97.65 Dec 18 2024 10:02:04:836 AM XNAS 2412188000008950
33 97.65 Dec 18 2024 10:02:04:836 AM XNAS 2412188000008950
15 97.66 Dec 18 2024 10:03:03:126 AM XNAS 2412188000009250
38 97.66 Dec 18 2024 10:03:03:126 AM XNAS 2412188000009260
43 97.66 Dec 18 2024 10:03:03:123 AM XNAS 2412188000009250
62 97.66 Dec 18 2024 10:03:03:126 AM XNAS 2412188000009250
75 97.65 Dec 18 2024 10:03:20:286 AM BATS 2412188000009310
125 97.65 Dec 18 2024 10:03:20:286 AM BATS 2412188000009310
100 97.6 Dec 18 2024 10:04:07:610 AM XNYS 2412188000009650
10 97.57 Dec 18 2024 10:05:43:406 AM XNAS 2412188000010300
90 97.57 Dec 18 2024 10:05:43:406 AM XNAS 2412188000010300
200 97.58 Dec 18 2024 10:05:56:220 AM XNAS 2412188000010360
100 97.57 Dec 18 2024 10:07:21:223 AM XNAS 2412188000010890
100 97.52 Dec 18 2024 10:09:01:150 AM ARCX 2412188000011340
100 97.52 Dec 18 2024 10:09:01:150 AM ARCX 2412188000011340
96 97.42 Dec 18 2024 10:09:55:316 AM XNYS 2412188000011530
4 97.42 Dec 18 2024 10:10:04:383 AM XNYS 2412188000011570
100 97.45 Dec 18 2024 10:12:25:253 AM XNAS 2412188000012360
200 97.45 Dec 18 2024 10:12:25:250 AM XNAS 2412188000012360
100 97.39 Dec 18 2024 10:12:50:696 AM ARCX 2412188000012410
3 97.39 Dec 18 2024 10:15:15:020 AM XNYS 2412188000013000
97 97.39 Dec 18 2024 10:15:15:020 AM XNYS 2412188000013000
100 97.39 Dec 18 2024 10:15:15:023 AM XNYS 2412188000013010
41 97.43 Dec 18 2024 10:16:53:970 AM ARCX 2412188000013360
100 97.43 Dec 18 2024 10:16:53:966 AM ARCX 2412188000013360
159 97.43 Dec 18 2024 10:16:53:970 AM ARCX 2412188000013360
100 97.47 Dec 18 2024 10:17:32:010 AM XNAS 2412188000013470
100 97.45 Dec 18 2024 10:18:55:276 AM XNAS 2412188000014100
34 97.34 Dec 18 2024 10:19:31:036 AM ARCX 2412188000014280
66 97.34 Dec 18 2024 10:19:31:040 AM ARCX 2412188000014280
100 97.42 Dec 18 2024 10:20:48:436 AM XNYS 2412188000014650
1 97.4 Dec 18 2024 10:21:51:993 AM XNAS 2412188000015000
99 97.4 Dec 18 2024 10:21:51:993 AM XNAS 2412188000015000
100 97.43 Dec 18 2024 10:22:37:743 AM EDGX 2412188000015190
100 97.5 Dec 18 2024 10:23:29:036 AM ARCX 2412188000015450
10 97.49 Dec 18 2024 10:26:32:590 AM XNAS 2412188000016100
41 97.49 Dec 18 2024 10:26:32:593 AM XNAS 2412188000016100
49 97.49 Dec 18 2024 10:26:32:593 AM XNAS 2412188000016100
100 97.49 Dec 18 2024 10:26:32:596 AM XNAS 2412188000016100
100 97.49 Dec 18 2024 10:26:32:596 AM XNAS 2412188000016100
37 97.46 Dec 18 2024 10:27:10:223 AM XNAS 2412188000016240
63 97.46 Dec 18 2024 10:27:10:220 AM XNAS 2412188000016240
200 97.57 Dec 18 2024 10:28:33:400 AM ARCX 2412188000016500
100 97.55 Dec 18 2024 10:28:55:123 AM XNYS 2412188000016540
100 97.48 Dec 18 2024 10:29:57:603 AM XNAS 2412188000016720
200 97.56 Dec 18 2024 10:32:09:863 AM XNYS 2412188000017440
100 97.62 Dec 18 2024 11:05:30:630 AM ASPN 2412188000025750
43 97.61 Dec 18 2024 11:06:23:386 AM XNYS 2412188000025990
57 97.61 Dec 18 2024 11:06:23:390 AM XNYS 2412188000025990
100 97.56 Dec 18 2024 11:07:18:300 AM ARCX 2412188000026240
100 97.57 Dec 18 2024 11:09:20:923 AM XNYS 2412188000026760
100 97.575 Dec 18 2024 11:10:21:673 AM IEXG 2412188000026960
100 97.585 Dec 18 2024 11:10:40:256 AM IEXG 2412188000027010
100 97.55 Dec 18 2024 11:12:29:056 AM IEXG 2412188000027410
100 97.55 Dec 18 2024 11:12:36:883 AM IEXG 2412188000027420
100 97.48 Dec 18 2024 11:14:05:253 AM IEXG 2412188000027870
10 97.465 Dec 18 2024 11:14:50:573 AM IEXG 2412188000027970
10 97.465 Dec 18 2024 11:14:50:723 AM IEXG 2412188000027980
10 97.465 Dec 18 2024 11:14:50:876 AM IEXG 2412188000027980
10 97.465 Dec 18 2024 11:14:51:026 AM IEXG 2412188000027980
10 97.465 Dec 18 2024 11:14:51:176 AM IEXG 2412188000027980
4 97.49 Dec 18 2024 11:15:24:136 AM IEXG 2412188000028150
46 97.49 Dec 18 2024 11:15:31:916 AM IEXG 2412188000028170
54 97.49 Dec 18 2024 11:15:31:916 AM IEXG 2412188000028180
46 97.49 Dec 18 2024 11:15:33:053 AM IEXG 2412188000028180
100 97.47 Dec 18 2024 11:16:14:896 AM IEXG 2412188000028480
100 97.46 Dec 18 2024 11:17:33:763 AM IEXG 2412188000028820
35 97.46 Dec 18 2024 11:18:10:280 AM IEXG 2412188000028980
65 97.46 Dec 18 2024 11:18:10:620 AM IEXG 2412188000028980
26 97.43 Dec 18 2024 11:20:11:670 AM EDGX 2412188000029350
100 97.445 Dec 18 2024 11:20:22:786 AM IEXG 2412188000029410
74 97.45 Dec 18 2024 11:20:57:783 AM EDGX 2412188000029530
100 97.425 Dec 18 2024 11:21:50:933 AM IEXG 2412188000029730
100 97.42 Dec 18 2024 11:23:02:120 AM IEXG 2412188000029970
2 97.43 Dec 18 2024 11:23:43:386 AM IEXG 2412188000030120
11 97.44 Dec 18 2024 11:23:43:386 AM IEXG 2412188000030120
87 97.44 Dec 18 2024 11:23:43:390 AM IEXG 2412188000030120
40 97.5 Dec 18 2024 11:25:09:503 AM XNAS 2412188000030550
60 97.5 Dec 18 2024 11:25:09:500 AM XNAS 2412188000030540
100 97.52 Dec 18 2024 11:26:30:166 AM XNYS 2412188000030960
2 97.57 Dec 18 2024 11:27:57:956 AM XNAS 2412188000031320
33 97.57 Dec 18 2024 11:27:57:960 AM XNAS 2412188000031320
65 97.57 Dec 18 2024 11:27:57:956 AM XNAS 2412188000031320
100 97.55 Dec 18 2024 11:28:55:290 AM XBOS 2412188000031530
18 97.53 Dec 18 2024 11:30:16:313 AM XBOS 2412188000031860
22 97.53 Dec 18 2024 11:30:16:313 AM XBOS 2412188000031860
60 97.53 Dec 18 2024 11:30:16:316 AM XBOS 2412188000031860
35 97.56 Dec 18 2024 11:32:40:796 AM IEXG 2412188000032480
35 97.56 Dec 18 2024 11:32:42:423 AM IEXG 2412188000032490
5 97.56 Dec 18 2024 11:32:43:423 AM IEXG 2412188000032500
10 97.56 Dec 18 2024 11:32:43:433 AM IEXG 2412188000032500
30 97.56 Dec 18 2024 11:32:43:423 AM IEXG 2412188000032500
35 97.56 Dec 18 2024 11:32:43:430 AM IEXG 2412188000032500
50 97.56 Dec 18 2024 11:32:43:430 AM IEXG 2412188000032500
15 97.56 Dec 18 2024 11:32:45:500 AM IEXG 2412188000032520
35 97.56 Dec 18 2024 11:32:45:496 AM IEXG 2412188000032510
50 97.56 Dec 18 2024 11:32:45:496 AM IEXG 2412188000032510
2 97.585 Dec 18 2024 11:34:05:036 AM IEXG 2412188000032890
27 97.585 Dec 18 2024 11:34:05:076 AM IEXG 2412188000032890
35 97.585 Dec 18 2024 11:34:07:260 AM IEXG 2412188000032910
36 97.585 Dec 18 2024 11:34:07:260 AM IEXG 2412188000032910
6 97.57 Dec 18 2024 11:35:45:563 AM IEXG 2412188000033160
94 97.56 Dec 18 2024 11:35:57:816 AM IEXG 2412188000033180
6 97.57 Dec 18 2024 11:35:57:653 AM IEXG 2412188000033180
94 97.57 Dec 18 2024 11:35:57:653 AM IEXG 2412188000033170
2 97.57 Dec 18 2024 11:37:14:453 AM IEXG 2412188000033460
35 97.575 Dec 18 2024 11:37:17:770 AM IEXG 2412188000033490
2 97.62 Dec 18 2024 11:39:11:986 AM IEXG 2412188000033820
61 97.62 Dec 18 2024 11:40:01:326 AM IEXG 2412188000033980
1 97.605 Dec 18 2024 11:40:05:696 AM IEXG 2412188000033990
39 97.59 Dec 18 2024 11:40:18:513 AM XNAS 2412188000034010
163 97.59 Dec 18 2024 11:40:18:513 AM XNAS 2412188000034010
1 97.57 Dec 18 2024 11:40:43:583 AM IEXG 2412188000034070
24 97.56 Dec 18 2024 11:40:49:653 AM IEXG 2412188000034090
37 97.56 Dec 18 2024 11:40:49:653 AM IEXG 2412188000034100
38 97.56 Dec 18 2024 11:40:49:653 AM IEXG 2412188000034090
50 97.56 Dec 18 2024 11:40:49:656 AM IEXG 2412188000034100
35 97.565 Dec 18 2024 11:40:49:463 AM IEXG 2412188000034090
12 97.56 Dec 18 2024 11:40:51:650 AM IEXG 2412188000034100
1 97.55 Dec 18 2024 11:43:00:890 AM IEXG 2412188000034390
32 97.555 Dec 18 2024 11:43:26:350 AM IEXG 2412188000034420
1 97.555 Dec 18 2024 11:43:27:396 AM IEXG 2412188000034430
1 97.555 Dec 18 2024 11:43:40:446 AM IEXG 2412188000034470
59 97.555 Dec 18 2024 11:43:40:450 AM IEXG 2412188000034470
65 97.555 Dec 18 2024 11:43:40:446 AM IEXG 2412188000034470
1 97.555 Dec 18 2024 11:43:51:926 AM IEXG 2412188000034490
1 97.555 Dec 18 2024 11:43:55:350 AM IEXG 2412188000034490
39 97.555 Dec 18 2024 11:44:09:173 AM IEXG 2412188000034530
35 97.55 Dec 18 2024 11:44:42:173 AM IEXG 2412188000034610
65 97.55 Dec 18 2024 11:44:42:173 AM IEXG 2412188000034610
4 97.7 Dec 18 2024 11:48:28:056 AM IEXG 2412188000035310
8 97.69 Dec 18 2024 11:48:36:723 AM XNAS 2412188000035830
92 97.69 Dec 18 2024 11:48:36:726 AM XNAS 2412188000035830
100 97.69 Dec 18 2024 11:48:36:726 AM XNAS 2412188000035830
96 97.68 Dec 18 2024 11:48:59:303 AM IEXG 2412188000035870
2 97.68 Dec 18 2024 11:49:32:830 AM IEXG 2412188000036020
2 97.695 Dec 18 2024 11:49:54:020 AM IEXG 2412188000036070
1 97.705 Dec 18 2024 11:50:07:116 AM IEXG 2412188000036110
45 97.67 Dec 18 2024 11:50:37:496 AM IEXG 2412188000036220
50 97.67 Dec 18 2024 11:50:37:496 AM IEXG 2412188000036220
15 97.66 Dec 18 2024 11:50:42:293 AM IEXG 2412188000036240
35 97.66 Dec 18 2024 11:50:42:290 AM IEXG 2412188000036240
50 97.66 Dec 18 2024 11:50:42:293 AM IEXG 2412188000036240
4 97.675 Dec 18 2024 11:52:09:576 AM IEXG 2412188000036730
32 97.695 Dec 18 2024 11:53:26:856 AM IEXG 2412188000036980
164 97.69 Dec 18 2024 11:53:59:066 AM XNAS 2412188000037080
1 97.7 Dec 18 2024 11:55:15:510 AM XNYS 2412188000037320
99 97.7 Dec 18 2024 11:55:15:510 AM XNYS 2412188000037320
100 97.69 Dec 18 2024 11:56:35:920 AM XNAS 2412188000037610
100 97.69 Dec 18 2024 11:56:35:923 AM XNAS 2412188000037610
100 97.66 Dec 18 2024 11:58:31:763 AM XNAS 2412188000038040
100 97.63 Dec 18 2024 11:59:00:626 AM XNAS 2412188000038150
100 97.62 Dec 18 2024 12:01:23:776 PM ARCX 2412188000038630
47 97.61 Dec 18 2024 12:01:41:310 PM XNYS 2412188000038670
53 97.61 Dec 18 2024 12:01:41:310 PM XNYS 2412188000038670
100 97.57 Dec 18 2024 12:02:42:976 PM BATS 2412188000038870
100 97.54 Dec 18 2024 12:04:15:036 PM ARCX 2412188000039170
100 97.51 Dec 18 2024 12:05:34:180 PM XNAS 2412188000039480
100 97.51 Dec 18 2024 12:07:47:286 PM XNAS 2412188000040140
100 97.51 Dec 18 2024 12:07:47:286 PM XNAS 2412188000040140
5 97.46 Dec 18 2024 12:09:35:646 PM XNYS 2412188000040640
95 97.46 Dec 18 2024 12:09:35:646 PM XNYS 2412188000040640
100 97.54 Dec 18 2024 12:14:45:060 PM XNAS 2412188000041400
100 97.54 Dec 18 2024 12:14:45:060 PM XNAS 2412188000041400
100 97.54 Dec 18 2024 12:14:45:063 PM XNAS 2412188000041400
200 97.59 Dec 18 2024 12:15:46:476 PM XNYS 2412188000041660
91 97.55 Dec 18 2024 12:16:14:233 PM XNAS 2412188000041750
9 97.7 Dec 18 2024 12:19:58:610 PM XNAS 2412188000043270
100 97.7 Dec 18 2024 12:19:58:603 PM XNAS 2412188000043260
100 97.7 Dec 18 2024 12:19:58:606 PM XNAS 2412188000043260
100 97.7 Dec 18 2024 12:19:58:606 PM XNAS 2412188000043260
1 97.68 Dec 18 2024 12:23:14:276 PM XNAS 2412188000043860
99 97.68 Dec 18 2024 12:23:14:280 PM XNAS 2412188000043870
100 97.68 Dec 18 2024 12:23:14:276 PM XNAS 2412188000043860
100 97.68 Dec 18 2024 12:23:14:280 PM XNAS 2412188000043860
100 97.64 Dec 18 2024 12:26:24:110 PM XNAS 2412188000044710
100 97.64 Dec 18 2024 12:26:24:113 PM XNAS 2412188000044710
100 97.59 Dec 18 2024 12:28:14:366 PM XNAS 2412188000045010
100 97.57 Dec 18 2024 12:29:34:636 PM EDGX 2412188000045400
200 97.56 Dec 18 2024 12:32:12:613 PM XNYS 2412188000045980
50 97.51 Dec 18 2024 12:33:14:426 PM IEXG 2412188000046140
100 97.51 Dec 18 2024 12:33:14:426 PM IEXG 2412188000046140
50 97.52 Dec 18 2024 12:33:14:430 PM IEXG 2412188000046140
100 97.6 Dec 18 2024 12:37:46:460 PM ARCX 2412188000047000
100 97.59 Dec 18 2024 12:38:24:283 PM XNAS 2412188000047080
10 97.57 Dec 18 2024 12:38:52:080 PM XNYS 2412188000047110
35 97.57 Dec 18 2024 12:38:57:816 PM XNYS 2412188000047110
55 97.57 Dec 18 2024 12:39:18:703 PM XNYS 2412188000047200
3 97.56 Dec 18 2024 12:40:11:160 PM IEXG 2412188000047320
97 97.56 Dec 18 2024 12:40:11:156 PM IEXG 2412188000047320
4 97.57 Dec 18 2024 12:41:11:240 PM IEXG 2412188000047450
96 97.575 Dec 18 2024 12:41:26:366 PM IEXG 2412188000047480
9 97.555 Dec 18 2024 12:43:17:096 PM IEXG 2412188000047740
91 97.555 Dec 18 2024 12:43:27:480 PM IEXG 2412188000047760
15 97.555 Dec 18 2024 12:43:59:946 PM IEXG 2412188000047810
35 97.555 Dec 18 2024 12:43:59:946 PM IEXG 2412188000047810
50 97.555 Dec 18 2024 12:43:59:946 PM IEXG 2412188000047810
100 97.52 Dec 18 2024 12:44:17:070 PM ARCX 2412188000047850
100 97.525 Dec 18 2024 12:45:37:460 PM IEXG 2412188000048080
100 97.505 Dec 18 2024 12:47:05:493 PM IEXG 2412188000048300
29 97.49 Dec 18 2024 12:48:36:443 PM IEXG 2412188000048490
71 97.545 Dec 18 2024 12:49:33:713 PM IEXG 2412188000048640
1 97.57 Dec 18 2024 12:50:22:466 PM IEXG 2412188000048800
99 97.575 Dec 18 2024 12:50:25:063 PM IEXG 2412188000048810
100 97.525 Dec 18 2024 12:52:07:363 PM IEXG 2412188000049360
100 97.53 Dec 18 2024 12:53:53:150 PM IEXG 2412188000049650
100 97.6 Dec 18 2024 12:56:04:096 PM IEXG 2412188000049990
5 97.705 Dec 18 2024 12:59:28:776 PM IEXG 2412188000050480
5 97.705 Dec 18 2024 12:59:28:876 PM IEXG 2412188000050480
30 97.705 Dec 18 2024 12:59:28:776 PM IEXG 2412188000050480
35 97.705 Dec 18 2024 12:59:28:713 PM IEXG 2412188000050480
35 97.705 Dec 18 2024 12:59:28:716 PM IEXG 2412188000050480
95 97.705 Dec 18 2024 12:59:28:876 PM IEXG 2412188000050480
35 97.705 Dec 18 2024 12:59:29:016 PM IEXG 2412188000050480
50 97.705 Dec 18 2024 12:59:29:016 PM IEXG 2412188000050480
10 97.69 Dec 18 2024 12:59:38:340 PM XNAS 2412188000050500
100 97.66 Dec 18 2024 1:01:54:620 PM ARCX 2412188000050880
39 97.57 Dec 18 2024 1:04:51:113 PM ARCX 2412188000051340
61 97.57 Dec 18 2024 1:04:51:110 PM ARCX 2412188000051340
100 97.57 Dec 18 2024 1:04:51:110 PM ARCX 2412188000051340
10 97.51 Dec 18 2024 1:07:46:920 PM ARCX 2412188000051770
38 97.58 Dec 18 2024 1:09:20:883 PM ARCX 2412188000051960
252 97.58 Dec 18 2024 1:09:20:883 PM ARCX 2412188000051960
400 97.61 Dec 18 2024 1:14:51:986 PM ARCX 2412188000052950
100 97.59 Dec 18 2024 1:18:04:660 PM BATS 2412188000053350
100 97.59 Dec 18 2024 1:18:04:663 PM BATS 2412188000053350
100 97.58 Dec 18 2024 1:23:14:500 PM XNAS 2412188000054320
100 97.58 Dec 18 2024 1:23:14:500 PM XNAS 2412188000054320
100 97.58 Dec 18 2024 1:23:14:503 PM XNAS 2412188000054320
100 97.59 Dec 18 2024 1:28:05:170 PM XNYS 2412188000055140
100 97.59 Dec 18 2024 1:28:05:170 PM XNYS 2412188000055140
100 97.59 Dec 18 2024 1:28:05:173 PM XNYS 2412188000055140
100 97.58 Dec 18 2024 1:29:08:970 PM XNYS 2412188000055350
100 97.57 Dec 18 2024 1:30:39:523 PM XNAS 2412188000055810
200 97.57 Dec 18 2024 1:33:58:026 PM XNYS 2412188000057710
100 97.54 Dec 18 2024 1:34:56:476 PM XNYS 2412188000057910
100 97.53 Dec 18 2024 1:35:55:663 PM XNAS 2412188000058150
5 97.52 Dec 18 2024 1:36:01:930 PM XNAS 2412188000058180
95 97.52 Dec 18 2024 1:36:01:930 PM XNAS 2412188000058180
4 97.64 Dec 18 2024 1:40:55:206 PM XNAS 2412188000059050
100 97.65 Dec 18 2024 1:41:50:513 PM IEXG 2412188000059170
1 97.73 Dec 18 2024 1:49:19:786 PM UBSA 2412188000060460
3 97.73 Dec 18 2024 1:49:19:783 PM UBSA 2412188000060450
16 97.73 Dec 18 2024 1:49:19:783 PM IEXG 2412188000060450
80 97.73 Dec 18 2024 1:49:19:786 PM UBSA 2412188000060460
100 97.73 Dec 18 2024 1:49:19:780 PM IEXG 2412188000060450
100 97.73 Dec 18 2024 1:49:19:780 PM IEXG 2412188000060450
100 97.7 Dec 18 2024 1:49:51:196 PM BATY 2412188000060570
1 97.715 Dec 18 2024 1:52:14:596 PM IEXG 2412188000060990
99 97.73 Dec 18 2024 1:52:21:956 PM IEXG 2412188000061060
100 97.7 Dec 18 2024 1:53:14:666 PM BATY 2412188000061170
17 97.66 Dec 18 2024 1:54:11:060 PM EDGA 2412188000061340
83 97.74 Dec 18 2024 1:55:00:363 PM EDGA 2412188000061490
100 97.74 Dec 18 2024 1:55:00:363 PM EDGA 2412188000061490
100 97.72 Dec 18 2024 1:57:24:776 PM IEXG 2412188000062140
100 97.71 Dec 18 2024 1:57:53:840 PM XBOS 2412188000062320
100 97.76 Dec 18 2024 1:59:14:486 PM IEXG 2412188000063090
100 97.76 Dec 18 2024 2:00:01:010 PM XCIS 2412188000063350
10 97.69 Dec 18 2024 2:00:40:420 PM EDGA 2412188000063950
90 97.69 Dec 18 2024 2:00:40:420 PM EDGA 2412188000063950
100 97.65 Dec 18 2024 2:00:52:583 PM IEXG 2412188000064040
100 97.59 Dec 18 2024 2:00:58:206 PM BATY 2412188000064070
100 97.48 Dec 18 2024 2:01:14:690 PM XNAS 2412188000064250
100 97.415 Dec 18 2024 2:02:25:253 PM IEXG 2412188000064810
100 97.43 Dec 18 2024 2:03:07:010 PM IEXG 2412188000065080
100 97.43 Dec 18 2024 2:03:08:853 PM IEXG 2412188000065110
100 97.415 Dec 18 2024 2:03:55:196 PM IEXG 2412188000065310
100 97.36 Dec 18 2024 2:04:46:770 PM IEXG 2412188000065740
4 97.28 Dec 18 2024 2:05:35:433 PM ARCX 2412188000066170
100 97.33 Dec 18 2024 2:05:36:296 PM IEXG 2412188000066170
96 97.28 Dec 18 2024 2:05:50:596 PM ARCX 2412188000066250
100 97.14 Dec 18 2024 2:06:23:346 PM IEXG 2412188000066630
100 97.12 Dec 18 2024 2:07:05:413 PM JSJX 2412188000067040
100 97 Dec 18 2024 2:07:29:383 PM IEXG 2412188000067130
100 96.99 Dec 18 2024 2:08:09:120 PM IEXG 2412188000067300
100 96.92 Dec 18 2024 2:08:51:123 PM IEXG 2412188000067540
100 96.925 Dec 18 2024 2:09:20:653 PM IEXG 2412188000067670
100 96.85 Dec 18 2024 2:09:25:136 PM ARCX 2412188000067720
100 96.83 Dec 18 2024 2:10:02:223 PM LEVL 2412188000068090
100 96.735 Dec 18 2024 2:10:25:946 PM IEXG 2412188000068240
100 96.865 Dec 18 2024 2:11:58:943 PM IEXG 2412188000068710
100 96.865 Dec 18 2024 2:12:28:923 PM IEXG 2412188000068860
100 96.865 Dec 18 2024 2:13:21:786 PM IEXG 2412188000069070
50 96.86 Dec 18 2024 2:14:08:746 PM IEXG 2412188000069290
1 96.865 Dec 18 2024 2:14:08:743 PM IEXG 2412188000069290
14 96.865 Dec 18 2024 2:14:08:746 PM IEXG 2412188000069290
35 96.865 Dec 18 2024 2:14:08:743 PM IEXG 2412188000069290
100 96.75 Dec 18 2024 2:15:05:946 PM IEXG 2412188000069700
100 96.745 Dec 18 2024 2:15:47:146 PM IEXG 2412188000069960
100 96.82 Dec 18 2024 2:16:30:613 PM IEXG 2412188000070530
100 96.78 Dec 18 2024 2:17:11:760 PM XNAS 2412188000070710
100 96.795 Dec 18 2024 2:18:09:033 PM IEXG 2412188000070910
50 96.78 Dec 18 2024 2:18:47:356 PM IEXG 2412188000071200
11 96.8 Dec 18 2024 2:18:47:346 PM XNAS 2412188000071190
89 96.8 Dec 18 2024 2:18:47:346 PM XNAS 2412188000071190
50 96.81 Dec 18 2024 2:18:47:346 PM IEXG 2412188000071190
35 96.755 Dec 18 2024 2:19:58:613 PM IEXG 2412188000071480
65 96.755 Dec 18 2024 2:19:58:616 PM IEXG 2412188000071480
47 96.77 Dec 18 2024 2:20:53:846 PM XNYS 2412188000071690
53 96.77 Dec 18 2024 2:20:53:850 PM XNYS 2412188000071690
100 96.77 Dec 18 2024 2:21:09:446 PM IEXG 2412188000071770
50 96.91 Dec 18 2024 2:22:45:463 PM IEXG 2412188000072170
50 96.91 Dec 18 2024 2:22:45:466 PM IEXG 2412188000072170
100 96.9 Dec 18 2024 2:22:58:140 PM JSJX 2412188000072230
100 96.905 Dec 18 2024 2:22:58:076 PM IEXG 2412188000072220
100 96.89 Dec 18 2024 2:25:18:393 PM IEXG 2412188000072740
10 96.89 Dec 18 2024 2:25:27:190 PM IEXG 2412188000072770
10 96.89 Dec 18 2024 2:25:56:363 PM IEXG 2412188000072910
20 96.89 Dec 18 2024 2:25:56:366 PM IEXG 2412188000072920
35 96.89 Dec 18 2024 2:25:56:366 PM IEXG 2412188000072920
45 96.89 Dec 18 2024 2:25:56:370 PM IEXG 2412188000072920
80 96.89 Dec 18 2024 2:25:56:366 PM IEXG 2412188000072920
4 96.795 Dec 18 2024 2:28:01:193 PM IEXG 2412188000074170
23 96.79 Dec 18 2024 2:28:31:096 PM IEXG 2412188000074370
20 96.79 Dec 18 2024 2:28:44:100 PM IEXG 2412188000074430
73 96.79 Dec 18 2024 2:28:44:100 PM IEXG 2412188000074430
80 96.79 Dec 18 2024 2:28:44:186 PM IEXG 2412188000074430
100 96.75 Dec 18 2024 2:28:47:053 PM ARCX 2412188000074450
100 96.66 Dec 18 2024 2:29:06:063 PM IEXG 2412188000074630
35 96.63 Dec 18 2024 2:29:53:970 PM IEXG 2412188000075020
35 96.63 Dec 18 2024 2:29:53:973 PM IEXG 2412188000075020
30 96.7 Dec 18 2024 2:30:01:976 PM IEXG 2412188000075110
35 96.69 Dec 18 2024 2:30:34:663 PM IEXG 2412188000075370
65 96.69 Dec 18 2024 2:30:34:663 PM IEXG 2412188000075370
100 96.67 Dec 18 2024 2:30:35:203 PM XNAS 2412188000075380
100 96.695 Dec 18 2024 2:30:43:076 PM IEXG 2412188000075490
10 96.82 Dec 18 2024 2:31:22:430 PM IEXG 2412188000075770
10 96.82 Dec 18 2024 2:31:22:433 PM IEXG 2412188000075770
35 96.82 Dec 18 2024 2:31:25:996 PM IEXG 2412188000075790
45 96.82 Dec 18 2024 2:31:25:996 PM IEXG 2412188000075800
100 97.05 Dec 18 2024 2:32:18:016 PM IEXG 2412188000076410
100 96.995 Dec 18 2024 2:33:07:430 PM IEXG 2412188000076670
100 96.96 Dec 18 2024 2:33:37:400 PM IEXG 2412188000076880
5 96.93 Dec 18 2024 2:34:43:926 PM BATS 2412188000077500
6 96.93 Dec 18 2024 2:34:43:926 PM XBOS 2412188000077500
50 96.93 Dec 18 2024 2:34:43:943 PM IEXG 2412188000077510
50 96.93 Dec 18 2024 2:34:43:943 PM IEXG 2412188000077510
94 96.93 Dec 18 2024 2:34:43:923 PM XBOS 2412188000077500
95 96.93 Dec 18 2024 2:34:43:926 PM BATS 2412188000077500
100 96.935 Dec 18 2024 2:34:43:940 PM IEXG 2412188000077510
35 96.93 Dec 18 2024 2:35:27:446 PM IEXG 2412188000077760
65 96.93 Dec 18 2024 2:35:27:446 PM IEXG 2412188000077760
35 96.925 Dec 18 2024 2:36:06:246 PM IEXG 2412188000078110
65 96.925 Dec 18 2024 2:36:06:250 PM IEXG 2412188000078110
30 96.855 Dec 18 2024 2:37:00:426 PM IEXG 2412188000078490
35 96.855 Dec 18 2024 2:37:00:423 PM IEXG 2412188000078490
35 96.855 Dec 18 2024 2:37:00:423 PM IEXG 2412188000078490
35 96.855 Dec 18 2024 2:37:00:426 PM IEXG 2412188000078490
65 96.855 Dec 18 2024 2:37:11:220 PM IEXG 2412188000078640
30 96.83 Dec 18 2024 2:37:46:036 PM IEXG 2412188000079040
35 96.83 Dec 18 2024 2:37:46:033 PM IEXG 2412188000079040
35 96.83 Dec 18 2024 2:37:46:036 PM IEXG 2412188000079040
100 96.85 Dec 18 2024 2:38:03:396 PM IEXG 2412188000079160
100 96.79 Dec 18 2024 2:38:32:670 PM XNYS 2412188000079380
100 96.785 Dec 18 2024 2:38:36:066 PM IEXG 2412188000079440
33 96.75 Dec 18 2024 2:39:35:866 PM IEXG 2412188000079920
35 96.75 Dec 18 2024 2:39:35:866 PM IEXG 2412188000079920
32 96.75 Dec 18 2024 2:39:36:920 PM IEXG 2412188000079950
100 96.715 Dec 18 2024 2:39:56:243 PM IEXG 2412188000080090
100 96.76 Dec 18 2024 2:40:00:463 PM JSJX 2412188000080190
5 96.69 Dec 18 2024 2:40:57:036 PM IEXG 2412188000080580
95 96.69 Dec 18 2024 2:40:57:036 PM IEXG 2412188000080580
2 96.63 Dec 18 2024 2:42:00:173 PM XNYS 2412188000080960
98 96.63 Dec 18 2024 2:42:00:170 PM XNYS 2412188000080960
100 96.63 Dec 18 2024 2:42:00:170 PM ARCX 2412188000080960
100 96.64 Dec 18 2024 2:42:19:636 PM IEXG 2412188000081080
200 96.61 Dec 18 2024 2:42:20:716 PM XNAS 2412188000081090
100 96.5 Dec 18 2024 2:43:17:756 PM EDGX 2412188000081670
100 96.41 Dec 18 2024 2:44:30:536 PM XNYS 2412188000082270
100 96.41 Dec 18 2024 2:44:30:536 PM XNYS 2412188000082270
100 96.37 Dec 18 2024 2:45:56:703 PM EDGX 2412188000082770
100 96.37 Dec 18 2024 2:45:56:703 PM EDGX 2412188000082780
100 96.355 Dec 18 2024 2:45:57:883 PM IEXG 2412188000082780
17 96.26 Dec 18 2024 2:46:27:853 PM XNYS 2412188000083030
34 96.26 Dec 18 2024 2:46:27:850 PM ARCX 2412188000083030
66 96.26 Dec 18 2024 2:46:27:846 PM ARCX 2412188000083020
83 96.26 Dec 18 2024 2:46:27:856 PM XNYS 2412188000083030
100 96.13 Dec 18 2024 2:47:23:536 PM XNAS 2412188000083500
100 96.08 Dec 18 2024 2:48:19:336 PM ARCX 2412188000083930
100 96.06 Dec 18 2024 2:48:31:056 PM IEXG 2412188000084040
100 96.06 Dec 18 2024 2:49:06:150 PM XNYS 2412188000084240
10 96.235 Dec 18 2024 2:50:00:166 PM IEXG 2412188000084610
10 96.235 Dec 18 2024 2:50:00:166 PM IEXG 2412188000084610
40 96.235 Dec 18 2024 2:50:00:166 PM IEXG 2412188000084610
5 96.23 Dec 18 2024 2:50:03:196 PM IEXG 2412188000084620
35 96.235 Dec 18 2024 2:50:03:193 PM IEXG 2412188000084620
100 96.21 Dec 18 2024 2:50:16:223 PM EDGX 2412188000084690
200 96.21 Dec 18 2024 2:50:16:223 PM EDGX 2412188000084690
35 96.13 Dec 18 2024 2:50:49:360 PM IEXG 2412188000085080
65 96.13 Dec 18 2024 2:50:49:363 PM IEXG 2412188000085080
100 96.18 Dec 18 2024 2:52:00:086 PM XNYS 2412188000085530
100 96.18 Dec 18 2024 2:52:00:090 PM XNYS 2412188000085530
50 96.17 Dec 18 2024 2:52:44:680 PM EDGX 2412188000085810
50 96.17 Dec 18 2024 2:52:44:683 PM EDGX 2412188000085810
48 96.08 Dec 18 2024 2:53:17:453 PM ARCX 2412188000086010
52 96.08 Dec 18 2024 2:53:17:456 PM ARCX 2412188000086010
100 96.115 Dec 18 2024 2:53:51:206 PM IEXG 2412188000086230
31 96.12 Dec 18 2024 2:55:05:243 PM XNYS 2412188000086650
69 96.12 Dec 18 2024 2:55:05:243 PM XNYS 2412188000086650
100 96.12 Dec 18 2024 2:55:05:246 PM XNYS 2412188000086650
100 96.03 Dec 18 2024 2:56:39:166 PM XNYS 2412188000087330
200 96.03 Dec 18 2024 2:56:39:163 PM ARCX 2412188000087330
35 96.04 Dec 18 2024 2:56:39:180 PM IEXG 2412188000087340
65 96.04 Dec 18 2024 2:56:39:180 PM IEXG 2412188000087340
85 96.04 Dec 18 2024 2:56:39:180 PM IEXG 2412188000087340
15 96.06 Dec 18 2024 2:56:39:183 PM IEXG 2412188000087340
100 95.96 Dec 18 2024 2:57:52:746 PM XNAS 2412188000087820
100 95.96 Dec 18 2024 2:57:52:746 PM XNYS 2412188000087820
10 95.97 Dec 18 2024 2:59:19:716 PM XNAS 2412188000088470
90 95.97 Dec 18 2024 2:59:19:720 PM XNAS 2412188000088470
200 95.97 Dec 18 2024 2:59:19:720 PM XNAS 2412188000088470
100 95.96 Dec 18 2024 2:59:31:436 PM ARCX 2412188000088550
100 95.86 Dec 18 2024 3:00:30:533 PM XNAS 2412188000089140
100 95.8 Dec 18 2024 3:01:45:453 PM ARCX 2412188000089720
100 95.81 Dec 18 2024 3:01:45:453 PM XNAS 2412188000089720
100 95.79 Dec 18 2024 3:01:54:580 PM XNYS 2412188000089810
75 95.85 Dec 18 2024 3:02:26:300 PM ARCX 2412188000089990
25 95.85 Dec 18 2024 3:02:39:303 PM ARCX 2412188000090070
28 95.85 Dec 18 2024 3:03:15:153 PM ARCX 2412188000090270
72 95.85 Dec 18 2024 3:03:15:156 PM ARCX 2412188000090270
7 95.78 Dec 18 2024 3:03:38:840 PM ARCX 2412188000090460
18 95.78 Dec 18 2024 3:03:38:840 PM ARCX 2412188000090460
75 95.78 Dec 18 2024 3:03:38:843 PM ARCX 2412188000090470
100 95.73 Dec 18 2024 3:04:20:526 PM XNAS 2412188000090760
100 95.73 Dec 18 2024 3:04:20:530 PM XNYS 2412188000090760
1 95.68 Dec 18 2024 3:05:47:486 PM XNAS 2412188000091440
99 95.68 Dec 18 2024 3:05:47:490 PM XNAS 2412188000091440
100 95.705 Dec 18 2024 3:06:07:226 PM IEXG 2412188000091620
12 95.84 Dec 18 2024 3:07:36:473 PM XNYS 2412188000092230
12 95.84 Dec 18 2024 3:07:36:476 PM XNYS 2412188000092230
21 95.84 Dec 18 2024 3:07:36:470 PM XNYS 2412188000092230
88 95.84 Dec 18 2024 3:07:36:473 PM XNYS 2412188000092230
88 95.84 Dec 18 2024 3:07:36:473 PM XNYS 2412188000092230
179 95.84 Dec 18 2024 3:07:36:470 PM XNYS 2412188000092220
100 95.82 Dec 18 2024 3:08:07:343 PM ARCX 2412188000092490
15 95.675 Dec 18 2024 3:08:45:423 PM IEXG 2412188000092700
85 95.675 Dec 18 2024 3:08:45:423 PM IEXG 2412188000092700
100 95.72 Dec 18 2024 3:09:07:683 PM EDGX 2412188000092870
100 95.66 Dec 18 2024 3:10:12:996 PM XNAS 2412188000093310
100 95.66 Dec 18 2024 3:10:12:996 PM XNAS 2412188000093320
100 95.57 Dec 18 2024 3:10:27:533 PM IEXG 2412188000093430
100 95.59 Dec 18 2024 3:11:07:636 PM XNAS 2412188000093670
100 95.59 Dec 18 2024 3:11:07:636 PM XNAS 2412188000093670
100 95.52 Dec 18 2024 3:11:55:500 PM XNYS 2412188000094130
100 95.525 Dec 18 2024 3:12:34:550 PM IEXG 2412188000094420
100 95.55 Dec 18 2024 3:13:16:366 PM XNYS 2412188000094620
200 95.55 Dec 18 2024 3:13:16:366 PM XNAS 2412188000094620
100 95.455 Dec 18 2024 3:14:13:836 PM IEXG 2412188000095080
100 95.46 Dec 18 2024 3:14:13:133 PM XNAS 2412188000095070
100 95.485 Dec 18 2024 3:15:01:213 PM IEXG 2412188000095490
100 95.43 Dec 18 2024 3:15:30:913 PM XNYS 2412188000095890
2 95.44 Dec 18 2024 3:16:15:670 PM BATS 2412188000096600
198 95.44 Dec 18 2024 3:16:15:670 PM BATS 2412188000096600
100 95.38 Dec 18 2024 3:16:53:350 PM EDGX 2412188000097290
100 95.3 Dec 18 2024 3:17:41:176 PM XNAS 2412188000098080
65 95.35 Dec 18 2024 3:17:51:240 PM IEXG 2412188000098150
2 95.4 Dec 18 2024 3:18:00:243 PM IEXG 2412188000098230
33 95.4 Dec 18 2024 3:18:00:243 PM IEXG 2412188000098230
7 95.48 Dec 18 2024 3:18:37:816 PM XNAS 2412188000098900
93 95.48 Dec 18 2024 3:18:37:813 PM XNAS 2412188000098900
100 95.45 Dec 18 2024 3:19:11:823 PM XNAS 2412188000099360
100 95.47 Dec 18 2024 3:19:22:940 PM XNAS 2412188000099410
100 95.46 Dec 18 2024 3:19:28:426 PM IEXG 2412188000099440
100 95.44 Dec 18 2024 3:20:06:310 PM XNYS 2412188000099720
100 95.53 Dec 18 2024 3:20:40:450 PM EDGX 2412188000100040
6 95.62 Dec 18 2024 3:21:32:526 PM IEXG 2412188000100510
100 95.62 Dec 18 2024 3:21:38:680 PM IEXG 2412188000100560
35 95.62 Dec 18 2024 3:21:45:166 PM IEXG 2412188000100620
35 95.62 Dec 18 2024 3:21:45:166 PM IEXG 2412188000100620
24 95.62 Dec 18 2024 3:21:48:336 PM IEXG 2412188000100640
100 95.59 Dec 18 2024 3:22:00:376 PM ARCX 2412188000100750
46 95.61 Dec 18 2024 3:22:20:320 PM BATS 2412188000100880
54 95.61 Dec 18 2024 3:22:21:413 PM BATS 2412188000100910
100 95.63 Dec 18 2024 3:23:21:806 PM ARCX 2412188000101310
35 95.62 Dec 18 2024 3:23:40:783 PM IEXG 2412188000101450
65 95.62 Dec 18 2024 3:23:40:783 PM IEXG 2412188000101450
17 95.58 Dec 18 2024 3:23:57:570 PM XNYS 2412188000101630
83 95.58 Dec 18 2024 3:24:03:626 PM XNYS 2412188000101710
103 95.5 Dec 18 2024 3:24:46:506 PM XNAS 2412188000101990
97 95.53 Dec 18 2024 3:24:55:793 PM XNAS 2412188000102040
100 95.53 Dec 18 2024 3:24:55:793 PM ARCX 2412188000102050
100 95.51 Dec 18 2024 3:25:27:600 PM IEXG 2412188000102430
100 95.53 Dec 18 2024 3:25:27:596 PM ARCX 2412188000102420
100 95.375 Dec 18 2024 3:25:52:376 PM IEXG 2412188000102650
49 95.36 Dec 18 2024 3:26:29:543 PM XNYS 2412188000103020
51 95.36 Dec 18 2024 3:26:29:546 PM XNYS 2412188000103020
100 95.3 Dec 18 2024 3:27:10:816 PM XNAS 2412188000103470
100 95.28 Dec 18 2024 3:27:59:396 PM XNAS 2412188000103830
100 95.255 Dec 18 2024 3:28:02:036 PM IEXG 2412188000103860
10 95.19 Dec 18 2024 3:28:58:376 PM XNYS 2412188000104340
90 95.19 Dec 18 2024 3:28:58:380 PM XNYS 2412188000104340
35 95.25 Dec 18 2024 3:29:09:930 PM IEXG 2412188000104440
65 95.25 Dec 18 2024 3:29:09:930 PM IEXG 2412188000104440
100 95.22 Dec 18 2024 3:29:34:446 PM ARCX 2412188000104700
15 95.31 Dec 18 2024 3:30:45:396 PM IEXG 2412188000105370
35 95.31 Dec 18 2024 3:30:45:396 PM IEXG 2412188000105370
50 95.31 Dec 18 2024 3:30:45:396 PM IEXG 2412188000105370
51 95.32 Dec 18 2024 3:30:45:390 PM ARCX 2412188000105370
149 95.32 Dec 18 2024 3:30:45:393 PM ARCX 2412188000105370
200 95.32 Dec 18 2024 3:30:45:393 PM ARCX 2412188000105370
100 95.26 Dec 18 2024 3:31:24:423 PM XNYS 2412188000105810
49 95.4 Dec 18 2024 3:32:54:806 PM IEXG 2412188000106640
1 95.41 Dec 18 2024 3:32:54:810 PM IEXG 2412188000106640
1 95.41 Dec 18 2024 3:32:54:816 PM IEXG 2412188000106640
49 95.41 Dec 18 2024 3:32:54:810 PM IEXG 2412188000106640
50 95.41 Dec 18 2024 3:32:54:806 PM IEXG 2412188000106640
50 95.41 Dec 18 2024 3:32:54:813 PM IEXG 2412188000106640
102 95.39 Dec 18 2024 3:33:00:553 PM XNYS 2412188000106710
198 95.39 Dec 18 2024 3:33:00:553 PM XNYS 2412188000106720
23 95.31 Dec 18 2024 3:34:09:133 PM XNAS 2412188000107500
77 95.31 Dec 18 2024 3:34:09:130 PM XNAS 2412188000107490
100 95.31 Dec 18 2024 3:34:09:130 PM XNAS 2412188000107500
15 95.33 Dec 18 2024 3:34:52:560 PM IEXG 2412188000107830
35 95.33 Dec 18 2024 3:34:52:456 PM IEXG 2412188000107820
35 95.33 Dec 18 2024 3:34:52:556 PM IEXG 2412188000107830
50 95.33 Dec 18 2024 3:34:52:556 PM IEXG 2412188000107830
65 95.33 Dec 18 2024 3:34:52:456 PM IEXG 2412188000107820
200 95.32 Dec 18 2024 3:35:06:880 PM XNAS 2412188000108030
100 95.2 Dec 18 2024 3:35:50:990 PM XNYS 2412188000108510
35 95.17 Dec 18 2024 3:36:46:436 PM IEXG 2412188000109120
65 95.17 Dec 18 2024 3:36:46:483 PM IEXG 2412188000109120
100 95.17 Dec 18 2024 3:36:46:336 PM IEXG 2412188000109120
100 95.165 Dec 18 2024 3:36:58:283 PM IEXG 2412188000109240
100 95.14 Dec 18 2024 3:37:08:536 PM XNAS 2412188000109360
100 95.14 Dec 18 2024 3:37:08:536 PM XNAS 2412188000109360
200 95.14 Dec 18 2024 3:37:08:536 PM XNAS 2412188000109360
100 94.99 Dec 18 2024 3:37:46:980 PM ARCX 2412188000109850
200 94.93 Dec 18 2024 3:38:44:083 PM XNYS 2412188000110440
100 94.89 Dec 18 2024 3:39:06:323 PM IEXG 2412188000110640
100 94.82 Dec 18 2024 3:39:30:450 PM XNAS 2412188000110920
100 94.845 Dec 18 2024 3:40:21:906 PM IEXG 2412188000111470
95 94.81 Dec 18 2024 3:40:30:236 PM ARCX 2412188000111580
105 94.81 Dec 18 2024 3:40:30:233 PM ARCX 2412188000111580
100 94.71 Dec 18 2024 3:41:04:823 PM ARCX 2412188000112090
100 94.635 Dec 18 2024 3:41:31:936 PM IEXG 2412188000112380
35 94.635 Dec 18 2024 3:41:32:170 PM IEXG 2412188000112390
65 94.635 Dec 18 2024 3:41:32:050 PM IEXG 2412188000112380
25 94.69 Dec 18 2024 3:41:55:143 PM XNYS 2412188000112690
175 94.69 Dec 18 2024 3:41:55:143 PM XNYS 2412188000112700
100 94.71 Dec 18 2024 3:42:20:820 PM XNAS 2412188000112980
100 94.65 Dec 18 2024 3:42:50:996 PM ARCX 2412188000113310
100 94.635 Dec 18 2024 3:43:17:880 PM IEXG 2412188000113630
100 94.6 Dec 18 2024 3:43:19:746 PM IEXG 2412188000113640
100 94.53 Dec 18 2024 3:43:47:876 PM IEXG 2412188000114090
100 94.42 Dec 18 2024 3:44:16:130 PM BATY 2412188000114500
100 94.42 Dec 18 2024 3:44:16:130 PM IEXG 2412188000114500
100 94.225 Dec 18 2024 3:44:56:003 PM IEXG 2412188000115300
1 94.2 Dec 18 2024 3:45:09:666 PM XBOS 2412188000115630
2 94.2 Dec 18 2024 3:45:09:670 PM XBOS 2412188000115630
97 94.2 Dec 18 2024 3:45:10:020 PM XBOS 2412188000115650
100 94.295 Dec 18 2024 3:45:46:150 PM IEXG 2412188000116210
6 94.26 Dec 18 2024 3:45:49:296 PM IEXG 2412188000116260
94 94.26 Dec 18 2024 3:45:49:340 PM IEXG 2412188000116260
100 94.37 Dec 18 2024 3:46:08:350 PM BATY 2412188000116560
100 94.4 Dec 18 2024 3:46:37:006 PM IEXG 2412188000117030
100 94.375 Dec 18 2024 3:46:39:020 PM IEXG 2412188000117050
100 94.375 Dec 18 2024 3:46:42:380 PM IEXG 2412188000117100
100 94.4 Dec 18 2024 3:46:54:063 PM IEXG 2412188000117260
100 94.4 Dec 18 2024 3:46:54:476 PM IEXG 2412188000117280
100 94.4 Dec 18 2024 3:46:58:076 PM IEXG 2412188000117330
3 94.34 Dec 18 2024 3:47:02:216 PM XBOS 2412188000117390
97 94.34 Dec 18 2024 3:47:02:216 PM XBOS 2412188000117390
100 94.34 Dec 18 2024 3:47:02:220 PM XBOS 2412188000117390
100 94.32 Dec 18 2024 3:47:04:286 PM BATY 2412188000117420
100 94.295 Dec 18 2024 3:47:25:243 PM IEXG 2412188000117700
100 94.35 Dec 18 2024 3:47:31:406 PM IEXG 2412188000117810
100 94.36 Dec 18 2024 3:47:31:406 PM IEXG 2412188000117810
100 94.36 Dec 18 2024 3:47:34:296 PM JSJX 2412188000117850
100 94.37 Dec 18 2024 3:47:42:553 PM IEXG 2412188000117980
9 94.38 Dec 18 2024 3:47:42:523 PM BATY 2412188000117980
91 94.38 Dec 18 2024 3:47:42:523 PM BATY 2412188000117980
100 94.38 Dec 18 2024 3:47:42:543 PM EDGA 2412188000117980
100 94.395 Dec 18 2024 3:47:42:460 PM IEXG 2412188000117970
100 94.35 Dec 18 2024 3:47:45:150 PM IEXG 2412188000118040
77 94.41 Dec 18 2024 3:47:59:080 PM XCIS 2412188000118220
9 94.42 Dec 18 2024 3:47:59:123 PM XNAS 2412188000118220
100 94.49 Dec 18 2024 3:48:03:003 PM BATS 2412188000118370
100 94.49 Dec 18 2024 3:48:03:003 PM BATS 2412188000118370
196 94.49 Dec 18 2024 3:48:03:003 PM BATS 2412188000118380
1314 94.49 Dec 18 2024 3:48:03:006 PM EDGX 2412188000118380
100 94.57 Dec 18 2024 3:48:51:926 PM XNAS 2412188000118760
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKCBDFBDKNBDRecent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement