REG - CRH PLC - Transaction in Own Shares
02/01/2025 09:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250102:nRSB9052Ra&default-theme=true
RNS Number : 9052R CRH PLC 02 January 2025
2(nd) January 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 31(st) 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
7,412 $92.8406 $93.10 $92.64 ARCX
1 $92.7800 $92.78 $92.78 ASPN
98 $92.7600 $92.76 $92.76 BAML
1,800 $92.8024 $93.00 $92.59 BATS
800 $92.5713 $92.84 $92.44 BATY
200 $92.6900 $92.69 $92.69 CDED
200 $92.5800 $92.67 $92.49 EDGA
1,428 $92.8093 $93.12 $92.67 EDGX
10,631 $93.0009 $93.44 $92.44 IEXG
6 $92.7800 $92.78 $92.78 JPMX
700 $93.2714 $93.44 $93.10 JSJX
35 $92.7800 $92.78 $92.78 SGMT
371 $92.7363 $92.78 $92.69 UBSA
400 $92.6800 $93.10 $92.41 XBOS
100 $92.5000 $92.50 $92.50 XCIS
10,400 $92.8439 $93.17 $92.55 XNAS
8,918 $92.8912 $93.46 $92.57 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 677,678,368 ordinary shares in issue (excluding
treasury shares). CRH will also hold 40,968,909 of its ordinary shares in
treasury, which represents 5.701% 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 31(st) 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: 31(st) December 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 92.8850 43,500
Number of Shares Price Per Share (USD) Trade Time Trading Venue Transaction ID
300 93.44 Dec 31 2024 9:32:45:546 AM JSJX 2412318000000434
100 93.435 Dec 31 2024 9:32:47:096 AM IEXG 2412318000000436
65 93.435 Dec 31 2024 9:33:00:823 AM IEXG 2412318000000442
35 93.435 Dec 31 2024 9:33:04:206 AM IEXG 2412318000000449
65 93.435 Dec 31 2024 9:33:04:206 AM IEXG 2412318000000448
90 93.435 Dec 31 2024 9:33:04:766 AM IEXG 2412318000000450
100 93.435 Dec 31 2024 9:33:04:830 AM IEXG 2412318000000451
50 93.25 Dec 31 2024 9:34:08:670 AM IEXG 2412318000000491
35 93.435 Dec 31 2024 9:34:11:176 AM IEXG 2412318000000494
65 93.435 Dec 31 2024 9:34:11:180 AM IEXG 2412318000000495
100 93.26 Dec 31 2024 9:35:00:126 AM IEXG 2412318000000574
50 93.27 Dec 31 2024 9:35:00:123 AM IEXG 2412318000000572
50 93.28 Dec 31 2024 9:35:00:120 AM IEXG 2412318000000570
25 93.38 Dec 31 2024 9:35:00:123 AM IEXG 2412318000000573
35 93.38 Dec 31 2024 9:35:00:033 AM IEXG 2412318000000564
35 93.38 Dec 31 2024 9:35:00:116 AM IEXG 2412318000000569
35 93.38 Dec 31 2024 9:35:00:120 AM IEXG 2412318000000571
65 93.38 Dec 31 2024 9:35:00:033 AM IEXG 2412318000000565
30 93.275 Dec 31 2024 9:36:11:790 AM IEXG 2412318000000660
35 93.275 Dec 31 2024 9:36:11:786 AM IEXG 2412318000000658
35 93.275 Dec 31 2024 9:36:11:786 AM IEXG 2412318000000659
100 93.275 Dec 31 2024 9:38:14:806 AM IEXG 2412318000000826
100 93.275 Dec 31 2024 9:38:14:966 AM IEXG 2412318000000827
50 93.16 Dec 31 2024 9:38:15:176 AM IEXG 2412318000000831
50 93.17 Dec 31 2024 9:38:15:173 AM IEXG 2412318000000830
47 93.18 Dec 31 2024 9:38:15:073 AM IEXG 2412318000000829
53 93.275 Dec 31 2024 9:38:15:070 AM IEXG 2412318000000828
100 93.015 Dec 31 2024 9:39:24:320 AM IEXG 2412318000000894
100 93.015 Dec 31 2024 9:39:25:976 AM IEXG 2412318000000899
32 93.015 Dec 31 2024 9:40:05:106 AM IEXG 2412318000000942
68 93.015 Dec 31 2024 9:40:05:106 AM IEXG 2412318000000943
100 93.19 Dec 31 2024 9:43:57:473 AM JSJX 2412318000001150
100 93.19 Dec 31 2024 9:44:58:736 AM JSJX 2412318000001212
200 93.1 Dec 31 2024 9:46:02:210 AM JSJX 2412318000001298
100 93.1 Dec 31 2024 9:46:11:446 AM XBOS 2412318000001313
35 93.23 Dec 31 2024 9:46:11:913 AM IEXG 2412318000001314
65 93.23 Dec 31 2024 9:46:11:916 AM IEXG 2412318000001315
50 93.23 Dec 31 2024 9:46:20:016 AM IEXG 2412318000001351
15 93.285 Dec 31 2024 9:46:20:016 AM IEXG 2412318000001352
20 93.285 Dec 31 2024 9:46:20:110 AM IEXG 2412318000001353
35 93.285 Dec 31 2024 9:46:20:000 AM IEXG 2412318000001348
35 93.285 Dec 31 2024 9:46:20:013 AM IEXG 2412318000001350
65 93.285 Dec 31 2024 9:46:20:003 AM IEXG 2412318000001349
80 93.285 Dec 31 2024 9:46:20:113 AM IEXG 2412318000001354
34 93.285 Dec 31 2024 9:46:34:423 AM IEXG 2412318000001373
66 93.285 Dec 31 2024 9:46:34:423 AM IEXG 2412318000001374
50 93.25 Dec 31 2024 9:47:04:300 AM IEXG 2412318000001413
50 93.27 Dec 31 2024 9:47:04:403 AM IEXG 2412318000001416
15 93.285 Dec 31 2024 9:47:04:300 AM IEXG 2412318000001412
15 93.285 Dec 31 2024 9:47:04:403 AM IEXG 2412318000001417
35 93.285 Dec 31 2024 9:47:04:303 AM IEXG 2412318000001414
35 93.285 Dec 31 2024 9:47:04:400 AM IEXG 2412318000001415
100 93.285 Dec 31 2024 9:48:04:310 AM IEXG 2412318000001498
100 93.285 Dec 31 2024 9:49:00:303 AM IEXG 2412318000001563
50 93.08 Dec 31 2024 9:49:55:693 AM IEXG 2412318000001705
5 93.095 Dec 31 2024 9:49:55:693 AM IEXG 2412318000001704
10 93.095 Dec 31 2024 9:49:55:696 AM IEXG 2412318000001707
35 93.095 Dec 31 2024 9:49:55:696 AM IEXG 2412318000001706
35 93.095 Dec 31 2024 9:49:56:786 AM IEXG 2412318000001710
50 93.095 Dec 31 2024 9:49:56:786 AM IEXG 2412318000001711
15 93.095 Dec 31 2024 9:49:57:303 AM IEXG 2412318000001714
35 93.05 Dec 31 2024 9:50:50:400 AM IEXG 2412318000001965
65 93.05 Dec 31 2024 9:50:50:400 AM IEXG 2412318000001966
400 92.93 Dec 31 2024 9:56:38:136 AM XNYS 2412318000002583
100 92.93 Dec 31 2024 9:56:57:133 AM IEXG 2412318000002607
300 92.93 Dec 31 2024 9:56:57:130 AM XNYS 2412318000002606
100 92.95 Dec 31 2024 9:57:03:923 AM IEXG 2412318000002621
100 92.97 Dec 31 2024 9:58:01:836 AM IEXG 2412318000002719
50 93.15 Dec 31 2024 10:00:28:786 AM IEXG 2412318000003117
50 93.15 Dec 31 2024 10:00:28:786 AM IEXG 2412318000003118
5 93.235 Dec 31 2024 10:01:11:866 AM IEXG 2412318000003203
9 93.28 Dec 31 2024 10:01:25:886 AM IEXG 2412318000003236
50 93.28 Dec 31 2024 10:01:30:260 AM IEXG 2412318000003251
36 93.28 Dec 31 2024 10:01:41:126 AM IEXG 2412318000003328
56 93.28 Dec 31 2024 10:01:41:126 AM IEXG 2412318000003329
8 93.28 Dec 31 2024 10:01:43:060 AM IEXG 2412318000003352
42 93.28 Dec 31 2024 10:01:43:063 AM IEXG 2412318000003353
50 93.28 Dec 31 2024 10:01:44:090 AM IEXG 2412318000003355
50 93.28 Dec 31 2024 10:01:44:090 AM IEXG 2412318000003356
44 93.36 Dec 31 2024 10:03:12:740 AM IEXG 2412318000003595
50 93.36 Dec 31 2024 10:03:12:740 AM IEXG 2412318000003594
6 93.39 Dec 31 2024 10:03:12:626 AM IEXG 2412318000003591
94 93.39 Dec 31 2024 10:03:12:626 AM IEXG 2412318000003592
100 93.39 Dec 31 2024 10:03:12:736 AM IEXG 2412318000003593
35 93.275 Dec 31 2024 10:04:02:333 AM IEXG 2412318000003735
65 93.275 Dec 31 2024 10:04:02:336 AM IEXG 2412318000003736
100 93.275 Dec 31 2024 10:04:02:233 AM IEXG 2412318000003734
100 93.145 Dec 31 2024 10:04:46:253 AM IEXG 2412318000003916
100 93.14 Dec 31 2024 10:06:02:096 AM IEXG 2412318000004073
100 93.04 Dec 31 2024 10:07:04:200 AM ARCX 2412318000004269
100 93.04 Dec 31 2024 10:07:04:200 AM IEXG 2412318000004270
50 93.03 Dec 31 2024 10:07:48:790 AM IEXG 2412318000004431
15 93.04 Dec 31 2024 10:07:48:790 AM IEXG 2412318000004432
35 93.04 Dec 31 2024 10:07:48:786 AM IEXG 2412318000004430
1 92.995 Dec 31 2024 10:09:26:933 AM IEXG 2412318000005034
1 92.995 Dec 31 2024 10:09:26:936 AM IEXG 2412318000005035
17 92.995 Dec 31 2024 10:09:26:873 AM IEXG 2412318000005033
7 92.99 Dec 31 2024 10:09:30:386 AM IEXG 2412318000005056
19 92.995 Dec 31 2024 10:09:30:213 AM IEXG 2412318000005050
24 92.995 Dec 31 2024 10:09:30:216 AM IEXG 2412318000005054
50 92.995 Dec 31 2024 10:09:30:213 AM IEXG 2412318000005052
81 92.995 Dec 31 2024 10:09:30:213 AM IEXG 2412318000005051
3 93.03 Dec 31 2024 10:11:12:786 AM IEXG 2412318000005368
35 93.03 Dec 31 2024 10:11:12:790 AM IEXG 2412318000005370
48 93.03 Dec 31 2024 10:11:12:790 AM IEXG 2412318000005369
14 93 Dec 31 2024 10:12:49:480 AM IEXG 2412318000005602
40 93 Dec 31 2024 10:12:49:480 AM IEXG 2412318000005603
62 93.06 Dec 31 2024 10:13:18:786 AM XNYS 2412318000005677
198 93.06 Dec 31 2024 10:13:18:790 AM XNYS 2412318000005678
46 93.1 Dec 31 2024 10:13:18:783 AM IEXG 2412318000005675
54 93.1 Dec 31 2024 10:13:18:786 AM IEXG 2412318000005676
5 93.03 Dec 31 2024 10:14:17:046 AM IEXG 2412318000005834
95 93.03 Dec 31 2024 10:14:17:046 AM IEXG 2412318000005835
19 93.025 Dec 31 2024 10:14:48:546 AM IEXG 2412318000005863
16 93.025 Dec 31 2024 10:15:29:560 AM IEXG 2412318000005902
30 93.025 Dec 31 2024 10:15:29:763 AM IEXG 2412318000005907
35 93.025 Dec 31 2024 10:15:29:763 AM IEXG 2412318000005906
32 93.025 Dec 31 2024 10:15:45:720 AM IEXG 2412318000005918
68 93.025 Dec 31 2024 10:15:45:723 AM IEXG 2412318000005919
35 93.07 Dec 31 2024 10:17:30:786 AM IEXG 2412318000006099
46 93.07 Dec 31 2024 10:17:30:040 AM IEXG 2412318000006098
19 93.07 Dec 31 2024 10:17:31:676 AM IEXG 2412318000006109
81 93.07 Dec 31 2024 10:17:31:676 AM IEXG 2412318000006110
19 93.24 Dec 31 2024 10:18:05:153 AM IEXG 2412318000006218
81 93.24 Dec 31 2024 10:18:05:153 AM IEXG 2412318000006219
19 93.245 Dec 31 2024 10:18:05:263 AM IEXG 2412318000006220
100 93.32 Dec 31 2024 10:18:52:506 AM IEXG 2412318000006330
30 93.265 Dec 31 2024 10:19:52:156 AM IEXG 2412318000006457
35 93.265 Dec 31 2024 10:19:52:153 AM IEXG 2412318000006455
35 93.265 Dec 31 2024 10:19:52:153 AM IEXG 2412318000006456
35 93.25 Dec 31 2024 10:20:02:700 AM IEXG 2412318000006471
65 93.25 Dec 31 2024 10:20:07:780 AM IEXG 2412318000006483
100 93.365 Dec 31 2024 10:22:20:030 AM IEXG 2412318000006702
100 93.365 Dec 31 2024 10:22:20:156 AM IEXG 2412318000006705
26 93.345 Dec 31 2024 10:22:51:673 AM IEXG 2412318000006792
74 93.39 Dec 31 2024 10:23:01:896 AM IEXG 2412318000006806
50 93.345 Dec 31 2024 10:24:07:473 AM IEXG 2412318000006957
450 93.46 Dec 31 2024 10:27:32:060 AM XNYS 2412318000007193
100 93.46 Dec 31 2024 10:28:05:410 AM XNYS 2412318000007242
50 93.33 Dec 31 2024 10:29:27:446 AM XNYS 2412318000007432
50 93.33 Dec 31 2024 10:29:27:446 AM XNYS 2412318000007433
20 93.17 Dec 31 2024 10:33:28:086 AM XNYS 2412318000007745
41 93.17 Dec 31 2024 10:33:28:080 AM XNAS 2412318000007741
59 93.17 Dec 31 2024 10:33:28:076 AM XNAS 2412318000007740
100 93.17 Dec 31 2024 10:33:28:080 AM XNAS 2412318000007742
100 93.17 Dec 31 2024 10:33:28:083 AM XNAS 2412318000007743
180 93.17 Dec 31 2024 10:33:28:083 AM XNYS 2412318000007744
100 93.15 Dec 31 2024 10:40:23:983 AM XNAS 2412318000008200
100 93.15 Dec 31 2024 10:40:23:986 AM XNAS 2412318000008201
100 93.15 Dec 31 2024 10:40:23:986 AM XNAS 2412318000008202
1 93.13 Dec 31 2024 10:41:03:903 AM XNAS 2412318000008311
299 93.13 Dec 31 2024 10:41:03:906 AM XNAS 2412318000008312
120 93.1 Dec 31 2024 10:41:53:313 AM ARCX 2412318000008426
180 93.1 Dec 31 2024 10:41:53:316 AM ARCX 2412318000008427
45 93.08 Dec 31 2024 10:44:54:520 AM XNYS 2412318000008651
55 93.08 Dec 31 2024 10:44:54:516 AM XNYS 2412318000008650
100 93.08 Dec 31 2024 10:44:54:516 AM XNYS 2412318000008648
100 93.08 Dec 31 2024 10:44:54:516 AM XNYS 2412318000008649
100 93.06 Dec 31 2024 10:45:41:006 AM XNYS 2412318000008727
100 93.02 Dec 31 2024 10:46:29:203 AM ARCX 2412318000008777
100 92.99 Dec 31 2024 10:47:02:063 AM XNYS 2412318000008854
35 93.05 Dec 31 2024 10:49:48:750 AM XNAS 2412318000009174
100 93.05 Dec 31 2024 10:49:48:746 AM XNAS 2412318000009172
165 93.05 Dec 31 2024 10:49:48:746 AM XNAS 2412318000009173
100 93.12 Dec 31 2024 10:51:42:503 AM EDGX 2412318000009462
100 93.12 Dec 31 2024 10:51:42:506 AM EDGX 2412318000009463
100 93.11 Dec 31 2024 10:52:06:890 AM XNYS 2412318000009535
100 93.07 Dec 31 2024 10:53:24:596 AM XNYS 2412318000009826
27 93.05 Dec 31 2024 10:54:03:523 AM XNAS 2412318000009936
73 93.06 Dec 31 2024 10:55:04:133 AM XNAS 2412318000010136
100 93.06 Dec 31 2024 10:55:04:133 AM XNAS 2412318000010135
100 93.04 Dec 31 2024 10:57:01:486 AM ARCX 2412318000010449
200 93.04 Dec 31 2024 10:57:01:486 AM ARCX 2412318000010450
100 93 Dec 31 2024 10:58:44:463 AM BATS 2412318000010755
100 93.01 Dec 31 2024 11:01:51:996 AM XNAS 2412318000011249
100 93.01 Dec 31 2024 11:01:51:996 AM XNYS 2412318000011250
200 93.01 Dec 31 2024 11:01:51:993 AM XNAS 2412318000011248
100 92.96 Dec 31 2024 11:02:59:420 AM XNYS 2412318000011420
100 92.94 Dec 31 2024 11:03:47:053 AM XNAS 2412318000011514
100 92.85 Dec 31 2024 11:04:42:456 AM XNAS 2412318000011713
100 92.85 Dec 31 2024 11:04:42:460 AM XNAS 2412318000011714
9 92.9 Dec 31 2024 11:07:40:130 AM ARCX 2412318000012003
91 92.9 Dec 31 2024 11:07:40:130 AM ARCX 2412318000012002
100 92.9 Dec 31 2024 11:07:40:126 AM ARCX 2412318000012001
100 92.96 Dec 31 2024 11:10:20:933 AM EDGX 2412318000012239
100 92.96 Dec 31 2024 11:10:20:933 AM EDGX 2412318000012240
100 92.96 Dec 31 2024 11:10:20:936 AM EDGX 2412318000012241
100 92.94 Dec 31 2024 11:11:11:846 AM BATS 2412318000012350
125 92.99 Dec 31 2024 11:15:34:810 AM ARCX 2412318000012821
175 92.99 Dec 31 2024 11:15:34:810 AM ARCX 2412318000012822
200 92.98 Dec 31 2024 11:16:45:783 AM XNYS 2412318000012882
100 93.02 Dec 31 2024 11:18:29:496 AM XNAS 2412318000013086
100 92.99 Dec 31 2024 11:18:40:660 AM XNYS 2412318000013098
100 92.99 Dec 31 2024 11:18:40:660 AM XNYS 2412318000013099
100 92.94 Dec 31 2024 11:22:03:740 AM ARCX 2412318000013600
100 92.94 Dec 31 2024 11:22:03:740 AM ARCX 2412318000013601
20 92.93 Dec 31 2024 11:23:24:230 AM XNYS 2412318000013970
80 92.93 Dec 31 2024 11:23:24:230 AM XNYS 2412318000013969
14 92.95 Dec 31 2024 11:24:17:366 AM ARCX 2412318000014077
86 92.95 Dec 31 2024 11:24:17:366 AM ARCX 2412318000014078
100 92.93 Dec 31 2024 11:24:56:576 AM ARCX 2412318000014174
100 92.9 Dec 31 2024 11:25:54:186 AM XNAS 2412318000014251
25 92.92 Dec 31 2024 11:27:50:780 AM XNAS 2412318000014379
75 92.92 Dec 31 2024 11:28:05:000 AM XNAS 2412318000014402
100 92.92 Dec 31 2024 11:28:05:000 AM XNAS 2412318000014401
100 92.9 Dec 31 2024 11:30:30:680 AM ARCX 2412318000014660
100 92.9 Dec 31 2024 11:30:30:683 AM ARCX 2412318000014661
39 92.88 Dec 31 2024 11:30:47:623 AM ARCX 2412318000014809
61 92.88 Dec 31 2024 11:30:47:620 AM ARCX 2412318000014808
100 92.86 Dec 31 2024 11:32:09:016 AM ARCX 2412318000015006
100 92.84 Dec 31 2024 11:32:58:370 AM XNAS 2412318000015104
100 92.81 Dec 31 2024 11:34:17:740 AM XNYS 2412318000015160
100 92.93 Dec 31 2024 11:37:55:470 AM BATS 2412318000015285
100 92.93 Dec 31 2024 11:37:55:473 AM BATS 2412318000015286
100 92.93 Dec 31 2024 11:37:55:473 AM BATS 2412318000015287
48 92.94 Dec 31 2024 11:40:04:370 AM XNYS 2412318000015396
52 92.94 Dec 31 2024 11:40:04:370 AM XNYS 2412318000015397
100 92.94 Dec 31 2024 11:40:04:373 AM XNYS 2412318000015398
100 92.92 Dec 31 2024 11:41:15:826 AM BATS 2412318000015460
17 92.96 Dec 31 2024 11:44:03:010 AM XNYS 2412318000015576
100 92.96 Dec 31 2024 11:44:03:013 AM XNYS 2412318000015577
183 92.96 Dec 31 2024 11:44:03:010 AM XNYS 2412318000015575
100 92.97 Dec 31 2024 11:46:39:366 AM ARCX 2412318000015735
100 92.97 Dec 31 2024 11:46:39:370 AM ARCX 2412318000015736
3 92.97 Dec 31 2024 11:51:39:833 AM XNAS 2412318000016080
23 92.97 Dec 31 2024 11:51:39:830 AM XNAS 2412318000016078
77 92.97 Dec 31 2024 11:51:39:830 AM XNAS 2412318000016079
100 92.97 Dec 31 2024 11:51:39:830 AM XNAS 2412318000016077
90 92.98 Dec 31 2024 11:51:39:846 AM XNAS 2412318000016085
107 92.9 Dec 31 2024 11:55:15:303 AM XNAS 2412318000016435
9 92.91 Dec 31 2024 11:55:15:296 AM XNAS 2412318000016430
10 92.91 Dec 31 2024 11:55:15:300 AM XNAS 2412318000016433
91 92.91 Dec 31 2024 11:55:15:296 AM XNAS 2412318000016431
93 92.91 Dec 31 2024 11:55:15:300 AM XNAS 2412318000016432
97 92.91 Dec 31 2024 11:55:15:300 AM XNAS 2412318000016434
2 92.87 Dec 31 2024 11:55:49:146 AM XNYS 2412318000016572
63 92.9 Dec 31 2024 11:58:08:406 AM XNYS 2412318000016776
135 92.9 Dec 31 2024 11:58:08:406 AM XNYS 2412318000016775
19 92.78 Dec 31 2024 12:01:44:320 PM XNAS 2412318000017134
20 92.78 Dec 31 2024 12:01:44:320 PM XNAS 2412318000017135
80 92.78 Dec 31 2024 12:01:44:316 PM XNAS 2412318000017132
81 92.78 Dec 31 2024 12:01:44:323 PM XNAS 2412318000017136
100 92.78 Dec 31 2024 12:01:44:316 PM XNAS 2412318000017133
1 92.76 Dec 31 2024 12:01:46:443 PM XNAS 2412318000017149
99 92.76 Dec 31 2024 12:01:46:443 PM XNAS 2412318000017148
100 92.79 Dec 31 2024 12:05:43:526 PM ARCX 2412318000017512
100 92.79 Dec 31 2024 12:05:43:526 PM ARCX 2412318000017513
100 92.79 Dec 31 2024 12:05:43:530 PM ARCX 2412318000017515
8 92.72 Dec 31 2024 12:11:01:916 PM EDGX 2412318000017770
24 92.72 Dec 31 2024 12:11:01:913 PM EDGX 2412318000017769
76 92.72 Dec 31 2024 12:11:01:913 PM EDGX 2412318000017767
92 92.72 Dec 31 2024 12:11:01:916 PM EDGX 2412318000017771
100 92.72 Dec 31 2024 12:11:01:913 PM EDGX 2412318000017768
100 92.7 Dec 31 2024 12:11:29:036 PM EDGX 2412318000017828
100 92.68 Dec 31 2024 12:11:49:660 PM ARCX 2412318000017862
100 92.78 Dec 31 2024 12:16:27:113 PM XNYS 2412318000018254
111 92.78 Dec 31 2024 12:16:27:113 PM ARCX 2412318000018255
189 92.78 Dec 31 2024 12:16:27:110 PM ARCX 2412318000018253
100 92.81 Dec 31 2024 12:17:05:553 PM XNYS 2412318000018282
1 92.9 Dec 31 2024 12:19:22:813 PM XNYS 2412318000018415
99 92.9 Dec 31 2024 12:19:22:813 PM XNYS 2412318000018416
100 92.86 Dec 31 2024 12:19:51:753 PM ARCX 2412318000018484
90 92.72 Dec 31 2024 12:21:57:156 PM XNAS 2412318000018662
10 92.7 Dec 31 2024 12:23:00:986 PM XNAS 2412318000018732
100 92.74 Dec 31 2024 12:27:12:733 PM XNAS 2412318000019019
100 92.74 Dec 31 2024 12:27:12:736 PM XNAS 2412318000019020
100 92.74 Dec 31 2024 12:27:12:736 PM XNAS 2412318000019021
100 92.76 Dec 31 2024 12:27:51:683 PM UBSA 2412318000019082
10 92.73 Dec 31 2024 12:28:31:270 PM XNAS 2412318000019123
90 92.73 Dec 31 2024 12:28:31:270 PM XNAS 2412318000019124
100 92.73 Dec 31 2024 12:28:31:273 PM XNAS 2412318000019125
9 92.71 Dec 31 2024 12:29:57:310 PM XNYS 2412318000019271
13 92.71 Dec 31 2024 12:29:57:310 PM XNYS 2412318000019272
78 92.71 Dec 31 2024 12:29:57:313 PM XNYS 2412318000019273
100 92.71 Dec 31 2024 12:29:57:313 PM XNYS 2412318000019274
100 92.73 Dec 31 2024 12:31:59:223 PM XNYS 2412318000019412
1 92.65 Dec 31 2024 12:32:50:580 PM ARCX 2412318000019486
99 92.65 Dec 31 2024 12:32:50:580 PM ARCX 2412318000019485
100 92.65 Dec 31 2024 12:34:42:406 PM XNAS 2412318000019736
100 92.65 Dec 31 2024 12:34:42:406 PM XNAS 2412318000019737
100 92.68 Dec 31 2024 12:37:54:023 PM XNAS 2412318000020004
100 92.68 Dec 31 2024 12:37:54:023 PM XNAS 2412318000020005
100 92.67 Dec 31 2024 12:42:16:533 PM EDGX 2412318000020368
100 92.67 Dec 31 2024 12:42:16:536 PM EDGX 2412318000020369
100 92.67 Dec 31 2024 12:42:16:536 PM EDGX 2412318000020370
47 92.72 Dec 31 2024 12:44:21:266 PM ARCX 2412318000020541
53 92.72 Dec 31 2024 12:44:21:270 PM ARCX 2412318000020542
100 92.71 Dec 31 2024 12:44:46:310 PM XNYS 2412318000020555
18 92.66 Dec 31 2024 12:46:08:706 PM XNYS 2412318000020728
34 92.66 Dec 31 2024 12:46:08:706 PM XNYS 2412318000020727
48 92.66 Dec 31 2024 12:46:24:163 PM XNYS 2412318000020763
100 92.7 Dec 31 2024 12:48:48:136 PM XNAS 2412318000020972
100 92.7 Dec 31 2024 12:48:48:140 PM XNAS 2412318000020973
47 92.69 Dec 31 2024 12:50:44:396 PM BATS 2412318000021092
53 92.69 Dec 31 2024 12:50:44:400 PM BATS 2412318000021093
34 92.72 Dec 31 2024 12:51:37:980 PM BATS 2412318000021150
66 92.71 Dec 31 2024 12:51:56:803 PM BATS 2412318000021175
100 92.89 Dec 31 2024 12:55:48:996 PM XNAS 2412318000021363
100 92.89 Dec 31 2024 12:55:48:996 PM XNAS 2412318000021364
100 92.89 Dec 31 2024 12:55:48:996 PM XNAS 2412318000021365
100 92.89 Dec 31 2024 12:57:36:123 PM XNAS 2412318000021515
100 93.03 Dec 31 2024 12:59:25:216 PM ARCX 2412318000021681
100 92.94 Dec 31 2024 1:00:29:380 PM XNYS 2412318000021858
11 92.88 Dec 31 2024 1:02:02:316 PM ARCX 2412318000021998
89 92.88 Dec 31 2024 1:02:02:316 PM ARCX 2412318000021997
100 92.93 Dec 31 2024 1:03:50:670 PM XNAS 2412318000022209
2 92.94 Dec 31 2024 1:06:08:830 PM XNYS 2412318000022389
198 92.94 Dec 31 2024 1:06:08:833 PM XNYS 2412318000022390
15 92.95 Dec 31 2024 1:07:56:433 PM XNYS 2412318000022560
85 92.95 Dec 31 2024 1:07:56:430 PM XNYS 2412318000022559
100 92.94 Dec 31 2024 1:08:35:906 PM ARCX 2412318000022607
100 92.95 Dec 31 2024 1:09:24:783 PM XNAS 2412318000022665
100 92.94 Dec 31 2024 1:11:56:330 PM XNAS 2412318000023138
100 92.95 Dec 31 2024 1:13:03:183 PM XNAS 2412318000023246
300 92.94 Dec 31 2024 1:18:09:053 PM ARCX 2412318000023803
20 92.91 Dec 31 2024 1:18:36:376 PM XNYS 2412318000023835
80 92.91 Dec 31 2024 1:18:36:376 PM XNYS 2412318000023834
100 92.86 Dec 31 2024 1:19:49:336 PM XNAS 2412318000023925
39 92.77 Dec 31 2024 1:21:22:260 PM XNAS 2412318000024190
61 92.77 Dec 31 2024 1:21:22:260 PM XNAS 2412318000024189
100 92.7 Dec 31 2024 1:22:34:520 PM XNAS 2412318000024367
2 92.68 Dec 31 2024 1:23:06:910 PM ARCX 2412318000024419
98 92.68 Dec 31 2024 1:23:54:400 PM ARCX 2412318000024463
100 92.64 Dec 31 2024 1:24:45:536 PM ARCX 2412318000024570
100 92.7 Dec 31 2024 1:26:31:516 PM XNYS 2412318000024699
100 92.7 Dec 31 2024 1:26:31:516 PM XNYS 2412318000024700
100 92.71 Dec 31 2024 1:29:37:220 PM XNAS 2412318000025049
100 92.71 Dec 31 2024 1:29:37:220 PM XNAS 2412318000025050
1 92.73 Dec 31 2024 1:32:51:246 PM IEXG 2412318000025312
14 92.73 Dec 31 2024 1:32:51:246 PM IEXG 2412318000025313
85 92.73 Dec 31 2024 1:32:51:250 PM IEXG 2412318000025314
100 92.67 Dec 31 2024 1:33:19:103 PM XNAS 2412318000025345
100 92.67 Dec 31 2024 1:33:19:103 PM XNAS 2412318000025346
100 92.7 Dec 31 2024 1:34:53:366 PM XNAS 2412318000025467
100 92.69 Dec 31 2024 1:35:30:653 PM ARCX 2412318000025519
100 92.68 Dec 31 2024 1:37:17:230 PM ARCX 2412318000025666
100 92.74 Dec 31 2024 1:40:48:760 PM XNAS 2412318000025934
100 92.74 Dec 31 2024 1:40:48:760 PM XNAS 2412318000025935
8 92.84 Dec 31 2024 1:44:21:596 PM BATS 2412318000028697
92 92.84 Dec 31 2024 1:44:21:600 PM BATS 2412318000028698
100 92.84 Dec 31 2024 1:44:21:596 PM BATS 2412318000028696
100 92.88 Dec 31 2024 1:45:31:830 PM XNAS 2412318000028729
100 92.88 Dec 31 2024 1:45:31:833 PM XNAS 2412318000028730
100 92.84 Dec 31 2024 1:47:52:696 PM XNAS 2412318000028816
100 92.85 Dec 31 2024 1:48:42:993 PM ARCX 2412318000028866
100 92.85 Dec 31 2024 1:49:56:396 PM XNYS 2412318000028875
100 92.84 Dec 31 2024 1:52:24:516 PM ARCX 2412318000028981
100 92.84 Dec 31 2024 1:52:24:520 PM ARCX 2412318000028982
100 92.83 Dec 31 2024 1:53:48:723 PM XNAS 2412318000029046
100 92.8 Dec 31 2024 1:55:32:650 PM ARCX 2412318000029090
18 92.81 Dec 31 2024 1:57:16:413 PM ARCX 2412318000029176
82 92.81 Dec 31 2024 1:57:16:413 PM ARCX 2412318000029177
100 92.75 Dec 31 2024 1:58:24:186 PM XNYS 2412318000029241
20 92.75 Dec 31 2024 1:58:41:936 PM XNYS 2412318000029251
80 92.75 Dec 31 2024 1:58:41:936 PM XNYS 2412318000029250
100 92.74 Dec 31 2024 2:00:02:933 PM XNYS 2412318000029305
100 92.74 Dec 31 2024 2:01:56:280 PM XNAS 2412318000029379
100 92.74 Dec 31 2024 2:01:56:280 PM XNAS 2412318000029380
100 92.65 Dec 31 2024 2:02:58:090 PM BATS 2412318000029506
72 92.68 Dec 31 2024 2:06:03:406 PM ARCX 2412318000029702
128 92.68 Dec 31 2024 2:06:03:406 PM ARCX 2412318000029703
12 92.7 Dec 31 2024 2:07:19:930 PM ARCX 2412318000029791
28 92.7 Dec 31 2024 2:07:19:926 PM ARCX 2412318000029790
60 92.7 Dec 31 2024 2:07:19:926 PM ARCX 2412318000029789
100 92.8 Dec 31 2024 2:09:03:120 PM XNAS 2412318000029907
200 92.86 Dec 31 2024 2:11:10:250 PM ARCX 2412318000030044
28 92.89 Dec 31 2024 2:13:43:283 PM XNAS 2412318000030149
72 92.89 Dec 31 2024 2:13:43:280 PM XNAS 2412318000030148
100 92.89 Dec 31 2024 2:13:43:283 PM XNAS 2412318000030150
100 92.9 Dec 31 2024 2:16:02:010 PM XNAS 2412318000030324
100 92.9 Dec 31 2024 2:16:02:010 PM XNAS 2412318000030325
100 92.85 Dec 31 2024 2:17:11:056 PM XNYS 2412318000030416
100 92.83 Dec 31 2024 2:17:41:730 PM ARCX 2412318000030454
5 92.76 Dec 31 2024 2:18:34:260 PM XNYS 2412318000030546
95 92.76 Dec 31 2024 2:18:42:880 PM XNYS 2412318000030558
100 92.74 Dec 31 2024 2:20:31:596 PM ARCX 2412318000030700
100 92.74 Dec 31 2024 2:20:31:600 PM ARCX 2412318000030701
100 92.72 Dec 31 2024 2:21:38:266 PM XNAS 2412318000030758
100 92.75 Dec 31 2024 2:23:43:443 PM ARCX 2412318000030905
17 92.73 Dec 31 2024 2:24:33:570 PM ARCX 2412318000030951
83 92.73 Dec 31 2024 2:24:33:570 PM ARCX 2412318000030950
1 92.79 Dec 31 2024 2:26:36:236 PM XNAS 2412318000031022
24 92.79 Dec 31 2024 2:26:36:243 PM XNAS 2412318000031025
75 92.79 Dec 31 2024 2:26:36:240 PM XNAS 2412318000031023
100 92.79 Dec 31 2024 2:26:36:246 PM XNAS 2412318000031026
100 92.81 Dec 31 2024 2:26:36:253 PM IEXG 2412318000031031
100 92.78 Dec 31 2024 2:28:42:840 PM BATS 2412318000031143
38 92.76 Dec 31 2024 2:29:55:230 PM XNAS 2412318000031222
62 92.76 Dec 31 2024 2:29:55:230 PM XNAS 2412318000031221
100 92.72 Dec 31 2024 2:30:29:370 PM XNYS 2412318000031283
100 92.71 Dec 31 2024 2:32:41:080 PM XNAS 2412318000031539
100 92.71 Dec 31 2024 2:32:41:080 PM XNAS 2412318000031540
100 92.69 Dec 31 2024 2:34:45:743 PM XNYS 2412318000031778
24 92.68 Dec 31 2024 2:36:24:243 PM XNAS 2412318000031910
76 92.68 Dec 31 2024 2:36:24:240 PM XNAS 2412318000031909
100 92.68 Dec 31 2024 2:36:24:243 PM EDGX 2412318000031911
100 92.68 Dec 31 2024 2:36:24:243 PM EDGX 2412318000031912
7 92.72 Dec 31 2024 2:38:12:130 PM XNYS 2412318000032108
8 92.72 Dec 31 2024 2:38:12:133 PM XNYS 2412318000032110
42 92.72 Dec 31 2024 2:38:12:126 PM XNYS 2412318000032107
51 92.72 Dec 31 2024 2:38:12:126 PM XNYS 2412318000032106
92 92.72 Dec 31 2024 2:38:12:130 PM XNYS 2412318000032109
27 92.69 Dec 31 2024 2:40:41:560 PM ARCX 2412318000032290
73 92.69 Dec 31 2024 2:40:41:563 PM ARCX 2412318000032291
100 92.69 Dec 31 2024 2:40:41:560 PM XNYS 2412318000032289
100 92.64 Dec 31 2024 2:42:49:740 PM XNAS 2412318000032504
100 92.64 Dec 31 2024 2:42:49:740 PM XNAS 2412318000032505
100 92.61 Dec 31 2024 2:43:36:293 PM XNYS 2412318000032565
100 92.69 Dec 31 2024 2:46:06:636 PM XNAS 2412318000032726
97 92.69 Dec 31 2024 2:48:25:993 PM XNYS 2412318000032866
203 92.69 Dec 31 2024 2:48:25:990 PM XNYS 2412318000032865
100 92.69 Dec 31 2024 2:49:35:726 PM ARCX 2412318000032930
12 92.77 Dec 31 2024 2:52:56:476 PM XNYS 2412318000033265
88 92.79 Dec 31 2024 2:53:46:326 PM XNYS 2412318000033366
100 92.79 Dec 31 2024 2:53:46:323 PM BATS 2412318000033363
100 92.79 Dec 31 2024 2:53:46:326 PM BATS 2412318000033364
100 92.79 Dec 31 2024 2:53:46:326 PM BATS 2412318000033365
100 92.72 Dec 31 2024 2:54:10:046 PM XNAS 2412318000033566
2 92.725 Dec 31 2024 2:54:59:296 PM IEXG 2412318000033646
100 92.73 Dec 31 2024 2:55:33:326 PM BATS 2412318000033690
5 92.745 Dec 31 2024 2:56:01:196 PM IEXG 2412318000033736
6 92.745 Dec 31 2024 2:56:14:453 PM IEXG 2412318000033745
5 92.745 Dec 31 2024 2:56:26:490 PM IEXG 2412318000033759
6 92.745 Dec 31 2024 2:56:39:523 PM IEXG 2412318000033771
73 92.745 Dec 31 2024 2:56:39:660 PM IEXG 2412318000033772
3 92.755 Dec 31 2024 2:57:06:363 PM IEXG 2412318000033807
200 92.8 Dec 31 2024 2:58:24:900 PM ARCX 2412318000033972
35 92.81 Dec 31 2024 3:00:01:280 PM IEXG 2412318000034166
65 92.81 Dec 31 2024 3:00:01:280 PM IEXG 2412318000034167
100 92.81 Dec 31 2024 3:00:01:123 PM XNAS 2412318000034162
1 92.78 Dec 31 2024 3:00:46:673 PM UBSA 2412318000034253
1 92.78 Dec 31 2024 3:00:46:676 PM ASPN 2412318000034256
1 92.78 Dec 31 2024 3:00:46:683 PM XNYS 2412318000034259
6 92.78 Dec 31 2024 3:00:46:680 PM JPMX 2412318000034258
10 92.78 Dec 31 2024 3:00:46:676 PM UBSA 2412318000034255
11 92.78 Dec 31 2024 3:00:46:673 PM UBSA 2412318000034252
35 92.78 Dec 31 2024 3:00:46:676 PM UBSA 2412318000034254
35 92.78 Dec 31 2024 3:00:46:680 PM SGMT 2412318000034257
100 92.79 Dec 31 2024 3:01:53:143 PM XNAS 2412318000034347
100 92.79 Dec 31 2024 3:01:53:146 PM XNAS 2412318000034348
100 92.76 Dec 31 2024 3:03:02:930 PM XNAS 2412318000034434
300 92.8 Dec 31 2024 3:05:52:300 PM XNYS 2412318000034879
19 92.86 Dec 31 2024 3:10:00:626 PM XNYS 2412318000035436
281 92.86 Dec 31 2024 3:10:00:626 PM XNYS 2412318000035437
100 92.86 Dec 31 2024 3:10:22:063 PM XNAS 2412318000035461
100 92.86 Dec 31 2024 3:10:22:063 PM XNAS 2412318000035462
100 92.85 Dec 31 2024 3:10:44:723 PM XNYS 2412318000035492
35 92.81 Dec 31 2024 3:11:31:733 PM IEXG 2412318000035670
65 92.82 Dec 31 2024 3:11:31:736 PM IEXG 2412318000035671
43 92.79 Dec 31 2024 3:11:43:353 PM XNAS 2412318000035718
57 92.79 Dec 31 2024 3:11:43:350 PM XNAS 2412318000035717
100 92.78 Dec 31 2024 3:12:22:413 PM ARCX 2412318000035840
100 92.72 Dec 31 2024 3:13:10:256 PM XNAS 2412318000035993
14 92.7 Dec 31 2024 3:16:06:113 PM ARCX 2412318000036405
100 92.7 Dec 31 2024 3:16:06:113 PM XNAS 2412318000036404
100 92.7 Dec 31 2024 3:16:06:116 PM XNAS 2412318000036406
100 92.7 Dec 31 2024 3:16:06:116 PM ARCX 2412318000036408
186 92.7 Dec 31 2024 3:16:06:116 PM ARCX 2412318000036407
10 92.76 Dec 31 2024 3:18:36:473 PM XNYS 2412318000036740
48 92.76 Dec 31 2024 3:18:36:476 PM ARCX 2412318000036741
90 92.76 Dec 31 2024 3:18:36:470 PM XNYS 2412318000036738
252 92.76 Dec 31 2024 3:18:36:470 PM ARCX 2412318000036739
10 92.74 Dec 31 2024 3:20:43:630 PM ARCX 2412318000036973
25 92.74 Dec 31 2024 3:20:43:630 PM ARCX 2412318000036972
165 92.74 Dec 31 2024 3:20:43:626 PM ARCX 2412318000036971
100 92.74 Dec 31 2024 3:21:07:776 PM IEXG 2412318000037003
72 92.76 Dec 31 2024 3:21:48:266 PM UBSA 2412318000037042
98 92.76 Dec 31 2024 3:21:48:270 PM BAML 2412318000037043
2 92.74 Dec 31 2024 3:22:01:226 PM XNYS 2412318000037082
28 92.74 Dec 31 2024 3:22:01:226 PM EDGX 2412318000037081
100 92.79 Dec 31 2024 3:23:09:926 PM ARCX 2412318000037155
100 92.79 Dec 31 2024 3:23:09:926 PM ARCX 2412318000037156
100 92.82 Dec 31 2024 3:23:45:293 PM XNAS 2412318000037204
100 92.78 Dec 31 2024 3:24:40:813 PM XNAS 2412318000037350
100 92.78 Dec 31 2024 3:24:40:813 PM XNAS 2412318000037351
9 92.77 Dec 31 2024 3:25:09:716 PM IEXG 2412318000037400
91 92.77 Dec 31 2024 3:25:10:766 PM IEXG 2412318000037403
100 92.83 Dec 31 2024 3:27:01:790 PM BATY 2412318000037602
7 92.84 Dec 31 2024 3:27:01:096 PM ARCX 2412318000037599
93 92.84 Dec 31 2024 3:27:01:100 PM ARCX 2412318000037600
100 92.84 Dec 31 2024 3:27:01:096 PM BATY 2412318000037598
100 92.78 Dec 31 2024 3:27:56:286 PM IEXG 2412318000037674
100 92.795 Dec 31 2024 3:28:29:056 PM IEXG 2412318000037708
15 92.84 Dec 31 2024 3:29:31:243 PM IEXG 2412318000037776
15 92.84 Dec 31 2024 3:29:31:246 PM IEXG 2412318000037778
35 92.84 Dec 31 2024 3:29:31:240 PM IEXG 2412318000037774
50 92.84 Dec 31 2024 3:29:31:240 PM IEXG 2412318000037775
85 92.84 Dec 31 2024 3:29:31:246 PM IEXG 2412318000037777
100 92.84 Dec 31 2024 3:29:31:400 PM IEXG 2412318000037779
100 92.775 Dec 31 2024 3:30:17:316 PM IEXG 2412318000037915
100 92.775 Dec 31 2024 3:30:51:706 PM IEXG 2412318000037967
100 92.775 Dec 31 2024 3:30:55:806 PM IEXG 2412318000037968
100 92.775 Dec 31 2024 3:30:55:903 PM IEXG 2412318000037969
35 92.73 Dec 31 2024 3:31:19:846 PM IEXG 2412318000037996
30 92.725 Dec 31 2024 3:31:20:683 PM IEXG 2412318000038010
35 92.725 Dec 31 2024 3:31:20:680 PM IEXG 2412318000038009
100 92.72 Dec 31 2024 3:31:34:693 PM IEXG 2412318000038045
50 92.72 Dec 31 2024 3:33:06:570 PM IEXG 2412318000038160
100 92.72 Dec 31 2024 3:33:06:566 PM XNYS 2412318000038158
100 92.72 Dec 31 2024 3:33:06:570 PM IEXG 2412318000038159
50 92.7 Dec 31 2024 3:33:07:946 PM IEXG 2412318000038175
100 92.7 Dec 31 2024 3:33:20:326 PM IEXG 2412318000038188
100 92.655 Dec 31 2024 3:33:44:560 PM IEXG 2412318000038254
2 92.675 Dec 31 2024 3:35:02:023 PM IEXG 2412318000038371
100 92.675 Dec 31 2024 3:35:02:023 PM IEXG 2412318000038370
2 92.78 Dec 31 2024 3:36:00:136 PM IEXG 2412318000038443
15 92.78 Dec 31 2024 3:36:00:156 PM IEXG 2412318000038449
35 92.78 Dec 31 2024 3:36:00:153 PM IEXG 2412318000038447
48 92.78 Dec 31 2024 3:36:00:136 PM IEXG 2412318000038442
48 92.78 Dec 31 2024 3:36:00:143 PM IEXG 2412318000038445
50 92.78 Dec 31 2024 3:36:00:140 PM IEXG 2412318000038444
50 92.78 Dec 31 2024 3:36:00:153 PM IEXG 2412318000038448
52 92.78 Dec 31 2024 3:36:00:136 PM IEXG 2412318000038441
98 92.78 Dec 31 2024 3:36:00:133 PM IEXG 2412318000038440
100 92.72 Dec 31 2024 3:36:39:890 PM XNAS 2412318000038531
100 92.725 Dec 31 2024 3:37:00:160 PM IEXG 2412318000038564
100 92.7 Dec 31 2024 3:37:30:636 PM XNYS 2412318000038607
100 92.67 Dec 31 2024 3:38:13:350 PM IEXG 2412318000038790
100 92.66 Dec 31 2024 3:38:23:750 PM XNYS 2412318000038807
100 92.65 Dec 31 2024 3:38:31:936 PM XNYS 2412318000038843
100 92.63 Dec 31 2024 3:40:03:670 PM XNYS 2412318000038998
100 92.63 Dec 31 2024 3:40:03:670 PM XNYS 2412318000038999
200 92.63 Dec 31 2024 3:40:03:670 PM XNYS 2412318000038997
100 92.61 Dec 31 2024 3:40:05:803 PM XNAS 2412318000039005
100 92.57 Dec 31 2024 3:40:34:040 PM XNYS 2412318000039089
100 92.57 Dec 31 2024 3:40:34:043 PM XNYS 2412318000039090
100 92.56 Dec 31 2024 3:41:07:550 PM IEXG 2412318000039120
10 92.585 Dec 31 2024 3:41:41:000 PM IEXG 2412318000039145
35 92.585 Dec 31 2024 3:41:41:003 PM IEXG 2412318000039146
20 92.585 Dec 31 2024 3:41:47:556 PM IEXG 2412318000039160
35 92.585 Dec 31 2024 3:41:47:556 PM IEXG 2412318000039159
100 92.59 Dec 31 2024 3:42:04:996 PM BATS 2412318000039180
100 92.59 Dec 31 2024 3:42:04:996 PM BATS 2412318000039181
10 92.55 Dec 31 2024 3:42:23:426 PM XNAS 2412318000039245
90 92.55 Dec 31 2024 3:42:23:426 PM XNAS 2412318000039246
100 92.55 Dec 31 2024 3:42:24:546 PM IEXG 2412318000039254
100 92.54 Dec 31 2024 3:43:04:616 PM BATY 2412318000039329
100 92.54 Dec 31 2024 3:43:04:620 PM XBOS 2412318000039330
100 92.56 Dec 31 2024 3:43:27:356 PM IEXG 2412318000039390
35 92.565 Dec 31 2024 3:43:47:616 PM IEXG 2412318000039447
50 92.56 Dec 31 2024 3:44:07:116 PM IEXG 2412318000039484
100 92.56 Dec 31 2024 3:44:07:116 PM IEXG 2412318000039483
100 92.56 Dec 31 2024 3:44:14:493 PM IEXG 2412318000039496
15 92.55 Dec 31 2024 3:44:32:520 PM IEXG 2412318000039530
40 92.55 Dec 31 2024 3:44:32:516 PM IEXG 2412318000039528
60 92.55 Dec 31 2024 3:44:32:516 PM IEXG 2412318000039529
100 92.55 Dec 31 2024 3:44:32:516 PM IEXG 2412318000039527
100 92.56 Dec 31 2024 3:44:32:050 PM IEXG 2412318000039525
100 92.49 Dec 31 2024 3:44:43:023 PM BATY 2412318000039554
100 92.5 Dec 31 2024 3:45:16:733 PM BATY 2412318000039620
100 92.5 Dec 31 2024 3:45:16:736 PM XCIS 2412318000039621
100 92.44 Dec 31 2024 3:45:29:590 PM BATY 2412318000039639
100 92.44 Dec 31 2024 3:45:29:606 PM BATY 2412318000039647
100 92.44 Dec 31 2024 3:45:29:610 PM IEXG 2412318000039649
100 92.41 Dec 31 2024 3:45:59:320 PM XBOS 2412318000039721
35 92.49 Dec 31 2024 3:46:37:903 PM IEXG 2412318000039787
100 92.49 Dec 31 2024 3:46:37:896 PM BATY 2412318000039785
100 92.49 Dec 31 2024 3:46:37:900 PM EDGA 2412318000039786
30 92.485 Dec 31 2024 3:46:38:076 PM IEXG 2412318000039789
35 92.485 Dec 31 2024 3:46:38:076 PM IEXG 2412318000039788
4 92.53 Dec 31 2024 3:47:08:290 PM IEXG 2412318000039827
37 92.57 Dec 31 2024 3:47:17:470 PM IEXG 2412318000039845
5 92.66 Dec 31 2024 3:47:36:306 PM XNYS 2412318000039857
12 92.69 Dec 31 2024 3:47:48:753 PM ARCX 2412318000039874
1 92.69 Dec 31 2024 3:47:49:176 PM UBSA 2412318000039876
11 92.69 Dec 31 2024 3:47:49:173 PM UBSA 2412318000039875
51 92.69 Dec 31 2024 3:47:49:176 PM UBSA 2412318000039877
79 92.69 Dec 31 2024 3:47:49:180 PM UBSA 2412318000039878
100 92.67 Dec 31 2024 3:47:51:603 PM IEXG 2412318000039885
100 92.67 Dec 31 2024 3:47:51:603 PM IEXG 2412318000039886
100 92.67 Dec 31 2024 3:47:59:326 PM XBOS 2412318000039891
100 92.67 Dec 31 2024 3:47:59:330 PM EDGA 2412318000039892
100 92.69 Dec 31 2024 3:48:05:013 PM CDED 2412318000039904
100 92.69 Dec 31 2024 3:48:07:546 PM CDED 2412318000039907
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 POSPKBBBCBKKQDKRecent 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