REG - CRH PLC - Transaction in Own Shares
08/01/2025 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:20250108:nRSH5691Sa&default-theme=true
RNS Number : 5691S CRH PLC 08 January 2025
8(th) January 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 7(th) January 2025 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
13,000 $92.3335 $93.20 $91.58 ARCX
88 $92.3508 $92.42 $92.35 ASPN
496 $91.8803 $91.93 $91.79 BAML
1 $91.8875 $91.89 $91.89 BARX
2,420 $92.3665 $92.95 $91.81 BATS
737 $92.0864 $93.17 $91.87 BATY
166 $91.9000 $91.90 $91.90 EDGA
4,148 $92.3723 $93.10 $91.78 EDGX
5,897 $92.2173 $93.24 $91.63 IEXG
142 $92.3600 $92.36 $92.36 JPMX
146 $92.1682 $92.36 $92.08 JSJX
99 $92.4200 $92.42 $92.42 SGMT
146 $92.3684 $92.45 $91.89 UBSA
100 $91.8800 $91.88 $91.88 XBOS
11,614 $92.4126 $93.19 $91.53 XNAS
12,300 $92.3389 $93.21 $91.58 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 677,502,889 ordinary shares in issue (excluding
treasury shares). CRH will also hold 40,958,388 of its ordinary shares in
treasury, which represents 5.700% 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 7(th) January 2025 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: 7(th) January 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 92.3337 51,500
Number of Shares Price Per Share (USD) Trade Time Trading Venue Transaction ID
100 93.01 Jan 7 2025 9:30:01:916 AM XNYS 2501078000000220
200 93.19 Jan 7 2025 9:30:01:200 AM XNAS 2501078000000150
100 93.09 Jan 7 2025 9:30:36:680 AM XNAS 2501078000000390
200 93.09 Jan 7 2025 9:30:36:680 AM XNAS 2501078000000390
20 93.15 Jan 7 2025 9:31:09:310 AM IEXG 2501078000000510
100 93.17 Jan 7 2025 9:31:21:940 AM BATY 2501078000000550
80 93.18 Jan 7 2025 9:31:21:936 AM IEXG 2501078000000550
100 93.18 Jan 7 2025 9:31:21:936 AM IEXG 2501078000000550
25 93.18 Jan 7 2025 9:31:49:186 AM ARCX 2501078000000630
75 93.18 Jan 7 2025 9:31:49:186 AM ARCX 2501078000000630
100 93.18 Jan 7 2025 9:31:49:183 AM IEXG 2501078000000630
100 93.17 Jan 7 2025 9:32:57:996 AM IEXG 2501078000000800
7 93.18 Jan 7 2025 9:32:57:916 AM XNYS 2501078000000790
24 93.18 Jan 7 2025 9:32:57:923 AM XNYS 2501078000000800
69 93.18 Jan 7 2025 9:32:57:920 AM XNYS 2501078000000790
100 93.18 Jan 7 2025 9:32:57:916 AM XNYS 2501078000000790
1 93.235 Jan 7 2025 9:33:46:683 AM IEXG 2501078000000960
94 93.2 Jan 7 2025 9:34:09:093 AM ARCX 2501078000001260
99 93.2 Jan 7 2025 9:34:09:186 AM IEXG 2501078000001260
106 93.2 Jan 7 2025 9:34:09:093 AM ARCX 2501078000001260
8 93.12 Jan 7 2025 9:35:08:056 AM XNAS 2501078000001510
56 93.12 Jan 7 2025 9:35:08:056 AM XNAS 2501078000001500
136 93.12 Jan 7 2025 9:35:08:056 AM XNAS 2501078000001510
38 93.115 Jan 7 2025 9:35:10:293 AM IEXG 2501078000001510
40 93.115 Jan 7 2025 9:35:10:373 AM IEXG 2501078000001510
22 93.115 Jan 7 2025 9:35:12:543 AM IEXG 2501078000001530
100 93.115 Jan 7 2025 9:35:43:546 AM IEXG 2501078000001640
100 93.115 Jan 7 2025 9:35:45:506 AM IEXG 2501078000001650
29 93.03 Jan 7 2025 9:36:41:420 AM IEXG 2501078000001760
71 93.03 Jan 7 2025 9:36:41:843 AM IEXG 2501078000001770
47 93.055 Jan 7 2025 9:36:41:340 AM IEXG 2501078000001760
53 93.055 Jan 7 2025 9:36:41:336 AM IEXG 2501078000001760
100 93.17 Jan 7 2025 9:38:53:290 AM XNYS 2501078000002180
200 93.17 Jan 7 2025 9:38:53:293 AM XNYS 2501078000002180
200 93.21 Jan 7 2025 9:39:37:183 AM XNYS 2501078000002240
100 93.17 Jan 7 2025 9:40:44:670 AM ARCX 2501078000002380
100 93.17 Jan 7 2025 9:40:44:673 AM ARCX 2501078000002380
200 93.14 Jan 7 2025 9:42:01:636 AM XNAS 2501078000002620
200 93.05 Jan 7 2025 9:42:46:663 AM EDGX 2501078000002740
200 93.05 Jan 7 2025 9:42:46:663 AM ARCX 2501078000002740
200 93 Jan 7 2025 9:43:50:700 AM XNAS 2501078000002890
237 92.95 Jan 7 2025 9:44:27:946 AM BATS 2501078000002960
263 92.95 Jan 7 2025 9:44:27:946 AM BATS 2501078000002960
200 92.98 Jan 7 2025 9:44:27:936 AM ARCX 2501078000002960
22 92.99 Jan 7 2025 9:45:38:353 AM EDGX 2501078000003160
89 92.99 Jan 7 2025 9:45:38:350 AM EDGX 2501078000003160
89 92.99 Jan 7 2025 9:45:38:353 AM EDGX 2501078000003160
7 92.99 Jan 7 2025 9:47:08:980 AM ARCX 2501078000003360
19 92.99 Jan 7 2025 9:47:08:976 AM ARCX 2501078000003360
100 92.99 Jan 7 2025 9:47:08:980 AM ARCX 2501078000003360
100 92.99 Jan 7 2025 9:47:08:983 AM ARCX 2501078000003360
174 92.99 Jan 7 2025 9:47:08:976 AM ARCX 2501078000003360
100 93.1 Jan 7 2025 9:49:05:806 AM EDGX 2501078000003620
200 93.1 Jan 7 2025 9:49:05:806 AM EDGX 2501078000003620
32 93.07 Jan 7 2025 9:49:18:910 AM XNAS 2501078000003650
68 93.07 Jan 7 2025 9:49:18:910 AM XNAS 2501078000003650
100 92.98 Jan 7 2025 9:49:55:220 AM XNYS 2501078000003770
100 93.06 Jan 7 2025 9:53:50:463 AM XNYS 2501078000004560
200 93.06 Jan 7 2025 9:53:50:456 AM XNYS 2501078000004560
38 93.09 Jan 7 2025 9:53:50:386 AM XNYS 2501078000004550
83 93.09 Jan 7 2025 9:53:50:383 AM XNYS 2501078000004550
108 93.09 Jan 7 2025 9:53:50:386 AM XNYS 2501078000004560
171 93.09 Jan 7 2025 9:53:50:383 AM XNYS 2501078000004550
200 93.05 Jan 7 2025 9:54:09:890 AM XNAS 2501078000004670
100 93.09 Jan 7 2025 9:55:35:353 AM XNYS 2501078000004900
200 93.05 Jan 7 2025 9:56:24:590 AM XNAS 2501078000005010
3 93.09 Jan 7 2025 9:56:24:560 AM XNYS 2501078000005010
38 93.09 Jan 7 2025 9:56:24:560 AM XNYS 2501078000005010
59 93.09 Jan 7 2025 9:56:24:563 AM XNYS 2501078000005010
100 93.09 Jan 7 2025 9:56:24:560 AM XNYS 2501078000005010
87 93.07 Jan 7 2025 9:57:14:706 AM ARCX 2501078000005120
113 93.07 Jan 7 2025 9:57:14:706 AM ARCX 2501078000005120
30 93.03 Jan 7 2025 10:00:00:026 AM ARCX 2501078000005530
70 93.03 Jan 7 2025 10:00:00:026 AM ARCX 2501078000005530
300 93.03 Jan 7 2025 10:00:00:006 AM ARCX 2501078000005520
200 92.89 Jan 7 2025 10:00:25:620 AM XNAS 2501078000005690
200 92.61 Jan 7 2025 10:01:22:790 AM ARCX 2501078000005840
46 92.39 Jan 7 2025 10:02:55:180 AM XNAS 2501078000006170
154 92.39 Jan 7 2025 10:02:55:176 AM XNAS 2501078000006170
100 92.3 Jan 7 2025 10:03:31:210 AM EDGX 2501078000006250
100 92.3 Jan 7 2025 10:03:31:210 AM ARCX 2501078000006250
200 92.3 Jan 7 2025 10:03:31:206 AM EDGX 2501078000006250
1 92.36 Jan 7 2025 10:04:00:356 AM UBSA 2501078000006380
11 92.36 Jan 7 2025 10:04:00:353 AM UBSA 2501078000006380
42 92.36 Jan 7 2025 10:04:00:360 AM JPMX 2501078000006390
46 92.36 Jan 7 2025 10:04:00:360 AM JSJX 2501078000006390
100 92.36 Jan 7 2025 10:04:00:356 AM JPMX 2501078000006390
1 92.23 Jan 7 2025 10:04:16:846 AM XNYS 2501078000006430
1 92.23 Jan 7 2025 10:04:16:846 AM XNYS 2501078000006430
1 92.23 Jan 7 2025 10:04:20:560 AM XNYS 2501078000006440
97 92.23 Jan 7 2025 10:04:20:560 AM XNYS 2501078000006440
200 92.08 Jan 7 2025 10:05:03:053 AM XNYS 2501078000006540
44 92.12 Jan 7 2025 10:05:59:500 AM XNYS 2501078000006720
56 92.12 Jan 7 2025 10:05:59:500 AM XNYS 2501078000006720
100 92.06 Jan 7 2025 10:07:56:463 AM XNYS 2501078000006930
200 92.06 Jan 7 2025 10:07:56:463 AM ARCX 2501078000006930
100 92.08 Jan 7 2025 10:08:03:053 AM JSJX 2501078000006950
30 92.05 Jan 7 2025 10:09:14:173 AM ARCX 2501078000007080
41 92.05 Jan 7 2025 10:09:14:170 AM ARCX 2501078000007080
100 92.05 Jan 7 2025 10:09:14:166 AM BATS 2501078000007070
100 92.05 Jan 7 2025 10:09:14:170 AM XNYS 2501078000007080
129 92.05 Jan 7 2025 10:09:14:166 AM ARCX 2501078000007080
28 91.93 Jan 7 2025 10:09:56:513 AM ARCX 2501078000007160
49 91.93 Jan 7 2025 10:09:56:510 AM ARCX 2501078000007160
123 91.93 Jan 7 2025 10:09:56:510 AM ARCX 2501078000007160
100 91.92 Jan 7 2025 10:11:58:316 AM XNYS 2501078000007380
200 91.92 Jan 7 2025 10:11:58:316 AM XNYS 2501078000007390
100 91.92 Jan 7 2025 10:13:14:023 AM XNYS 2501078000007660
100 91.84 Jan 7 2025 10:13:56:213 AM XNAS 2501078000007710
100 91.83 Jan 7 2025 10:15:02:946 AM XNYS 2501078000007770
21 91.79 Jan 7 2025 10:15:47:350 AM ARCX 2501078000007820
179 91.79 Jan 7 2025 10:15:47:346 AM ARCX 2501078000007820
100 91.76 Jan 7 2025 10:16:50:726 AM XNAS 2501078000007970
13 91.58 Jan 7 2025 10:17:34:740 AM ARCX 2501078000008040
187 91.58 Jan 7 2025 10:17:34:740 AM ARCX 2501078000008040
100 91.72 Jan 7 2025 10:18:25:986 AM XNYS 2501078000008120
100 91.85 Jan 7 2025 10:19:39:556 AM ARCX 2501078000008260
100 91.92 Jan 7 2025 10:20:40:796 AM ARCX 2501078000008390
100 92.07 Jan 7 2025 10:22:29:913 AM ARCX 2501078000008690
200 92.07 Jan 7 2025 10:22:29:913 AM ARCX 2501078000008690
55 92.04 Jan 7 2025 10:23:12:126 AM XNYS 2501078000008830
145 92.04 Jan 7 2025 10:23:15:306 AM XNYS 2501078000008830
100 92.07 Jan 7 2025 10:23:55:743 AM XNAS 2501078000008930
100 92.19 Jan 7 2025 10:25:54:646 AM XNAS 2501078000009320
100 92.19 Jan 7 2025 10:25:54:646 AM XNYS 2501078000009320
200 92.19 Jan 7 2025 10:25:54:643 AM XNAS 2501078000009320
70 92.13 Jan 7 2025 10:28:00:056 AM XNYS 2501078000009700
130 92.13 Jan 7 2025 10:28:00:053 AM XNYS 2501078000009700
100 92.08 Jan 7 2025 10:29:18:863 AM BATS 2501078000010050
100 92.02 Jan 7 2025 10:30:04:706 AM ARCX 2501078000010220
200 91.99 Jan 7 2025 10:30:46:280 AM XNAS 2501078000010420
100 91.92 Jan 7 2025 10:32:13:876 AM XNYS 2501078000010820
100 92.03 Jan 7 2025 10:34:44:783 AM ARCX 2501078000011230
300 92.04 Jan 7 2025 10:34:44:783 AM ARCX 2501078000011230
15 91.955 Jan 7 2025 10:35:28:966 AM IEXG 2501078000011400
40 91.97 Jan 7 2025 10:35:28:503 AM IEXG 2501078000011400
45 91.955 Jan 7 2025 10:35:31:423 AM IEXG 2501078000011410
100 91.955 Jan 7 2025 10:35:31:423 AM IEXG 2501078000011410
69 92 Jan 7 2025 10:35:53:226 AM XNAS 2501078000011490
131 92 Jan 7 2025 10:35:53:226 AM XNAS 2501078000011490
100 91.96 Jan 7 2025 10:36:20:843 AM ARCX 2501078000011600
23 92.02 Jan 7 2025 10:37:44:173 AM XNAS 2501078000011850
77 92.02 Jan 7 2025 10:37:44:176 AM XNAS 2501078000011850
200 91.95 Jan 7 2025 10:38:04:446 AM XNAS 2501078000012070
100 91.83 Jan 7 2025 10:39:11:193 AM BATS 2501078000012240
100 91.64 Jan 7 2025 10:40:45:566 AM XNAS 2501078000012650
5 91.73 Jan 7 2025 10:42:16:963 AM XNYS 2501078000013000
93 91.73 Jan 7 2025 10:42:16:966 AM XNYS 2501078000013000
202 91.73 Jan 7 2025 10:42:16:963 AM XNYS 2501078000013000
100 91.73 Jan 7 2025 10:43:40:046 AM ARCX 2501078000013330
100 91.73 Jan 7 2025 10:43:40:050 AM ARCX 2501078000013330
100 91.715 Jan 7 2025 10:43:41:306 AM IEXG 2501078000013330
100 91.7 Jan 7 2025 10:44:03:153 AM ARCX 2501078000013380
100 91.65 Jan 7 2025 10:45:00:196 AM XNYS 2501078000013520
25 91.61 Jan 7 2025 10:46:07:180 AM ARCX 2501078000013610
75 91.61 Jan 7 2025 10:46:07:183 AM ARCX 2501078000013610
100 91.58 Jan 7 2025 10:47:08:593 AM XNYS 2501078000013770
100 91.53 Jan 7 2025 10:48:32:863 AM XNAS 2501078000014270
200 91.53 Jan 7 2025 10:48:32:863 AM XNAS 2501078000014270
6 91.635 Jan 7 2025 10:48:46:466 AM IEXG 2501078000014300
94 91.63 Jan 7 2025 10:48:48:016 AM IEXG 2501078000014310
100 91.7 Jan 7 2025 10:50:15:646 AM ARCX 2501078000014800
300 91.94 Jan 7 2025 10:51:54:203 AM XNYS 2501078000015080
200 91.96 Jan 7 2025 10:53:48:890 AM ARCX 2501078000015740
100 92.04 Jan 7 2025 10:54:44:620 AM ARCX 2501078000016140
300 92.23 Jan 7 2025 10:56:53:596 AM XNYS 2501078000016610
100 92.3 Jan 7 2025 10:58:07:670 AM XNYS 2501078000016760
100 92.3 Jan 7 2025 10:58:07:673 AM XNYS 2501078000016760
200 92.49 Jan 7 2025 10:59:43:323 AM XNAS 2501078000017080
100 92.52 Jan 7 2025 10:59:57:813 AM ARCX 2501078000017150
144 92.64 Jan 7 2025 11:01:49:733 AM ARCX 2501078000017540
156 92.64 Jan 7 2025 11:01:49:736 AM ARCX 2501078000017540
100 92.62 Jan 7 2025 11:02:48:406 AM XNAS 2501078000017700
100 92.6 Jan 7 2025 11:04:05:896 AM ARCX 2501078000017990
100 92.65 Jan 7 2025 11:04:53:243 AM XNAS 2501078000018130
100 92.79 Jan 7 2025 11:07:03:200 AM XNAS 2501078000018510
100 92.79 Jan 7 2025 11:07:03:200 AM XNAS 2501078000018510
100 92.68 Jan 7 2025 11:07:40:666 AM ARCX 2501078000018620
200 92.77 Jan 7 2025 11:09:06:703 AM XNYS 2501078000018870
4 92.72 Jan 7 2025 11:09:36:083 AM XNAS 2501078000018930
96 92.72 Jan 7 2025 11:09:36:080 AM XNAS 2501078000018930
100 92.63 Jan 7 2025 11:10:34:223 AM ARCX 2501078000019100
7 92.62 Jan 7 2025 11:11:33:446 AM ARCX 2501078000019620
93 92.62 Jan 7 2025 11:11:33:386 AM ARCX 2501078000019620
200 92.5 Jan 7 2025 11:12:12:196 AM ARCX 2501078000019750
100 92.53 Jan 7 2025 11:12:36:036 AM ARCX 2501078000019810
86 92.52 Jan 7 2025 11:14:02:243 AM XNYS 2501078000020050
14 92.58 Jan 7 2025 11:14:33:676 AM XNYS 2501078000020200
86 92.58 Jan 7 2025 11:14:33:676 AM XNYS 2501078000020200
114 92.58 Jan 7 2025 11:14:33:680 AM XNYS 2501078000020200
16 92.5 Jan 7 2025 11:15:03:456 AM XNAS 2501078000020320
38 92.49 Jan 7 2025 11:15:13:610 AM XNAS 2501078000020350
46 92.49 Jan 7 2025 11:15:28:390 AM XNAS 2501078000020390
200 92.57 Jan 7 2025 11:16:49:336 AM XNYS 2501078000020560
100 92.58 Jan 7 2025 11:17:11:330 AM XNAS 2501078000020600
100 92.6 Jan 7 2025 11:18:03:380 AM BATS 2501078000020730
30 92.68 Jan 7 2025 11:19:20:193 AM XNAS 2501078000020940
70 92.68 Jan 7 2025 11:19:20:190 AM XNAS 2501078000020940
200 92.67 Jan 7 2025 11:20:05:183 AM XNAS 2501078000021010
100 92.69 Jan 7 2025 11:21:15:966 AM XNYS 2501078000021120
28 92.68 Jan 7 2025 11:22:37:286 AM ARCX 2501078000021300
72 92.68 Jan 7 2025 11:22:37:286 AM ARCX 2501078000021300
68 92.67 Jan 7 2025 11:22:48:086 AM XNYS 2501078000021340
132 92.67 Jan 7 2025 11:22:48:083 AM XNYS 2501078000021340
100 92.62 Jan 7 2025 11:23:39:186 AM XNAS 2501078000021450
100 92.69 Jan 7 2025 11:25:46:493 AM XNAS 2501078000021730
100 92.69 Jan 7 2025 11:25:46:493 AM XNAS 2501078000021730
200 92.73 Jan 7 2025 11:26:40:903 AM ARCX 2501078000022490
100 92.82 Jan 7 2025 11:28:04:873 AM XNAS 2501078000022870
100 92.93 Jan 7 2025 11:29:04:150 AM XNYS 2501078000023000
100 92.78 Jan 7 2025 11:29:51:566 AM ARCX 2501078000023080
1 92.74 Jan 7 2025 11:30:39:950 AM XNAS 2501078000023230
199 92.74 Jan 7 2025 11:30:39:950 AM XNAS 2501078000023230
200 92.68 Jan 7 2025 11:31:21:353 AM EDGX 2501078000023380
100 92.74 Jan 7 2025 11:32:26:933 AM XNYS 2501078000023490
70 92.74 Jan 7 2025 11:33:22:956 AM ARCX 2501078000023630
130 92.74 Jan 7 2025 11:33:22:956 AM ARCX 2501078000023620
100 92.66 Jan 7 2025 11:34:25:170 AM XNYS 2501078000023750
100 92.71 Jan 7 2025 11:35:01:260 AM ARCX 2501078000023890
100 92.62 Jan 7 2025 11:36:17:320 AM ARCX 2501078000024020
100 92.61 Jan 7 2025 11:38:12:390 AM XNAS 2501078000024170
200 92.61 Jan 7 2025 11:38:12:386 AM XNAS 2501078000024170
200 92.68 Jan 7 2025 11:40:09:306 AM XNYS 2501078000024320
100 92.73 Jan 7 2025 11:41:15:690 AM XNYS 2501078000024470
28 92.66 Jan 7 2025 11:41:55:153 AM XNAS 2501078000024560
72 92.66 Jan 7 2025 11:41:55:153 AM XNAS 2501078000024560
200 92.61 Jan 7 2025 11:44:08:666 AM XNAS 2501078000024710
100 92.58 Jan 7 2025 11:46:28:396 AM ARCX 2501078000024970
100 92.58 Jan 7 2025 11:46:28:400 AM ARCX 2501078000024970
32 92.56 Jan 7 2025 11:47:33:093 AM BATS 2501078000025040
68 92.56 Jan 7 2025 11:47:33:090 AM BATS 2501078000025040
10 92.56 Jan 7 2025 11:48:33:366 AM BATS 2501078000025160
90 92.56 Jan 7 2025 11:48:33:406 AM BATS 2501078000025160
6 92.46 Jan 7 2025 11:50:24:306 AM XNAS 2501078000025480
94 92.46 Jan 7 2025 11:50:24:306 AM XNAS 2501078000025480
100 92.46 Jan 7 2025 11:50:24:310 AM XNAS 2501078000025480
100 92.31 Jan 7 2025 11:51:23:570 AM XNYS 2501078000026040
100 92.25 Jan 7 2025 11:52:00:080 AM ARCX 2501078000026600
200 92.21 Jan 7 2025 11:53:39:873 AM XNYS 2501078000027610
100 92.16 Jan 7 2025 11:55:42:576 AM EDGX 2501078000028610
200 92.17 Jan 7 2025 11:57:27:033 AM XNYS 2501078000033820
20 92.24 Jan 7 2025 12:00:53:943 PM XNYS 2501078000034160
51 92.24 Jan 7 2025 12:00:53:943 PM XNYS 2501078000034160
129 92.24 Jan 7 2025 12:00:53:940 PM XNYS 2501078000034160
100 92.27 Jan 7 2025 12:02:11:226 PM ARCX 2501078000034240
100 92.26 Jan 7 2025 12:03:27:150 PM XNAS 2501078000034380
8 92.24 Jan 7 2025 12:03:37:256 PM XNAS 2501078000034390
92 92.24 Jan 7 2025 12:03:51:080 PM XNAS 2501078000034410
100 92.24 Jan 7 2025 12:03:51:080 PM XNAS 2501078000034400
100 92.15 Jan 7 2025 12:04:25:386 PM XNAS 2501078000034480
100 92.16 Jan 7 2025 12:06:43:123 PM XNYS 2501078000034650
100 92.12 Jan 7 2025 12:08:29:190 PM XNAS 2501078000034760
30 92.1 Jan 7 2025 12:09:07:046 PM XNYS 2501078000034800
70 92.1 Jan 7 2025 12:09:07:043 PM XNYS 2501078000034800
100 92.24 Jan 7 2025 12:11:25:390 PM XNYS 2501078000034980
100 92.31 Jan 7 2025 12:13:09:536 PM IEXG 2501078000035080
100 92.31 Jan 7 2025 12:13:49:113 PM EDGX 2501078000035140
100 92.31 Jan 7 2025 12:13:49:113 PM EDGX 2501078000035140
4 92.31 Jan 7 2025 12:14:58:490 PM XNAS 2501078000035220
96 92.31 Jan 7 2025 12:15:15:136 PM XNAS 2501078000035240
9 92.31 Jan 7 2025 12:16:14:070 PM EDGX 2501078000035300
91 92.31 Jan 7 2025 12:16:14:073 PM EDGX 2501078000035300
100 92.37 Jan 7 2025 12:20:26:813 PM XNAS 2501078000035650
100 92.37 Jan 7 2025 12:20:26:816 PM XNAS 2501078000035650
100 92.34 Jan 7 2025 12:20:51:810 PM ARCX 2501078000035710
100 92.34 Jan 7 2025 12:22:46:130 PM XNYS 2501078000035830
100 92.32 Jan 7 2025 12:24:15:100 PM ARCX 2501078000035960
100 92.34 Jan 7 2025 12:25:56:246 PM XNYS 2501078000036140
100 92.32 Jan 7 2025 12:26:14:450 PM XNYS 2501078000036220
100 92.32 Jan 7 2025 12:28:25:233 PM XNAS 2501078000036470
100 92.32 Jan 7 2025 12:28:25:236 PM XNAS 2501078000036470
100 92.24 Jan 7 2025 12:28:50:900 PM ARCX 2501078000036510
12 92.43 Jan 7 2025 12:32:37:570 PM EDGX 2501078000036930
100 92.43 Jan 7 2025 12:32:37:570 PM EDGX 2501078000036930
45 92.49 Jan 7 2025 12:35:20:300 PM EDGX 2501078000037340
55 92.49 Jan 7 2025 12:35:20:303 PM EDGX 2501078000037350
88 92.49 Jan 7 2025 12:35:20:300 PM EDGX 2501078000037340
100 92.49 Jan 7 2025 12:35:20:303 PM EDGX 2501078000037340
100 92.49 Jan 7 2025 12:35:20:306 PM EDGX 2501078000037350
100 92.47 Jan 7 2025 12:37:03:000 PM BATS 2501078000037660
100 92.46 Jan 7 2025 12:40:20:643 PM EDGX 2501078000038030
100 92.46 Jan 7 2025 12:40:20:643 PM EDGX 2501078000038030
100 92.44 Jan 7 2025 12:41:44:406 PM XNYS 2501078000038190
200 92.41 Jan 7 2025 12:44:33:830 PM ARCX 2501078000038750
100 92.4 Jan 7 2025 12:46:34:933 PM ARCX 2501078000039100
100 92.4 Jan 7 2025 12:47:31:966 PM ARCX 2501078000039280
100 92.38 Jan 7 2025 12:48:24:346 PM EDGX 2501078000039430
100 92.45 Jan 7 2025 12:50:04:766 PM BATS 2501078000039620
100 92.41 Jan 7 2025 12:52:33:103 PM ARCX 2501078000040080
100 92.42 Jan 7 2025 12:53:17:840 PM ARCX 2501078000040180
100 92.49 Jan 7 2025 12:55:45:030 PM XNYS 2501078000040660
25 92.49 Jan 7 2025 12:57:01:066 PM XNYS 2501078000040820
25 92.49 Jan 7 2025 12:57:01:066 PM XNYS 2501078000040820
50 92.49 Jan 7 2025 12:57:01:066 PM XNYS 2501078000040820
100 92.45 Jan 7 2025 12:57:40:743 PM XNAS 2501078000040950
15 92.43 Jan 7 2025 12:58:44:006 PM XNYS 2501078000041120
19 92.43 Jan 7 2025 12:58:44:006 PM XNYS 2501078000041120
66 92.43 Jan 7 2025 12:58:44:010 PM XNYS 2501078000041120
100 92.53 Jan 7 2025 1:01:03:850 PM ARCX 2501078000041440
20 92.53 Jan 7 2025 1:01:28:173 PM XNAS 2501078000041470
80 92.52 Jan 7 2025 1:01:41:510 PM XNAS 2501078000041490
100 92.47 Jan 7 2025 1:04:36:480 PM XNYS 2501078000042000
25 92.45 Jan 7 2025 1:05:38:616 PM ARCX 2501078000042130
75 92.45 Jan 7 2025 1:05:38:620 PM ARCX 2501078000042130
100 92.48 Jan 7 2025 1:07:33:763 PM EDGX 2501078000042370
2 92.54 Jan 7 2025 1:11:51:300 PM EDGX 2501078000042830
26 92.54 Jan 7 2025 1:11:51:300 PM EDGX 2501078000042830
72 92.54 Jan 7 2025 1:11:51:296 PM EDGX 2501078000042830
100 92.54 Jan 7 2025 1:11:51:303 PM EDGX 2501078000042830
100 92.44 Jan 7 2025 1:12:20:503 PM XNAS 2501078000042980
4 92.42 Jan 7 2025 1:13:32:953 PM XNAS 2501078000043160
96 92.42 Jan 7 2025 1:13:32:953 PM XNAS 2501078000043160
21 92.48 Jan 7 2025 1:19:35:336 PM ARCX 2501078000043940
79 92.48 Jan 7 2025 1:19:35:336 PM ARCX 2501078000043940
100 92.48 Jan 7 2025 1:19:35:330 PM XNAS 2501078000043940
100 92.48 Jan 7 2025 1:19:35:330 PM XNAS 2501078000043940
100 92.48 Jan 7 2025 1:19:35:330 PM XNAS 2501078000043940
100 92.48 Jan 7 2025 1:19:35:333 PM ARCX 2501078000043940
100 92.49 Jan 7 2025 1:21:07:953 PM XNAS 2501078000044060
100 92.5 Jan 7 2025 1:22:46:173 PM BATS 2501078000044370
2 92.47 Jan 7 2025 1:23:32:080 PM XNAS 2501078000044510
98 92.47 Jan 7 2025 1:23:32:083 PM XNAS 2501078000044510
12 92.53 Jan 7 2025 1:28:25:466 PM ARCX 2501078000045320
188 92.53 Jan 7 2025 1:28:25:466 PM ARCX 2501078000045320
100 92.52 Jan 7 2025 1:29:37:203 PM XNAS 2501078000045520
100 92.46 Jan 7 2025 1:30:50:460 PM XNYS 2501078000045670
100 92.45 Jan 7 2025 1:31:42:830 PM UBSA 2501078000045820
9 92.51 Jan 7 2025 1:35:29:820 PM XNAS 2501078000046150
91 92.51 Jan 7 2025 1:35:29:823 PM XNAS 2501078000046150
100 92.51 Jan 7 2025 1:35:29:823 PM XNAS 2501078000046160
100 92.51 Jan 7 2025 1:35:29:826 PM XNAS 2501078000046160
100 92.4 Jan 7 2025 1:38:01:210 PM XNAS 2501078000046470
100 92.4 Jan 7 2025 1:39:11:356 PM XNAS 2501078000046630
100 92.4 Jan 7 2025 1:39:11:356 PM XNYS 2501078000046630
100 92.37 Jan 7 2025 1:40:28:106 PM XNAS 2501078000046740
100 92.31 Jan 7 2025 1:43:41:163 PM XNYS 2501078000047160
100 92.29 Jan 7 2025 1:44:16:816 PM XNAS 2501078000047230
100 92.34 Jan 7 2025 1:45:31:466 PM ARCX 2501078000047350
100 92.33 Jan 7 2025 1:46:51:320 PM XNAS 2501078000047510
100 92.37 Jan 7 2025 1:49:28:076 PM ARCX 2501078000047850
100 92.37 Jan 7 2025 1:50:14:360 PM BATS 2501078000047940
100 92.37 Jan 7 2025 1:50:14:363 PM XNYS 2501078000047940
19 92.37 Jan 7 2025 1:52:26:790 PM XNAS 2501078000048150
81 92.37 Jan 7 2025 1:52:26:786 PM XNAS 2501078000048150
7 92.37 Jan 7 2025 1:53:33:463 PM EDGX 2501078000048270
6 92.37 Jan 7 2025 1:53:46:336 PM EDGX 2501078000048300
41 92.37 Jan 7 2025 1:53:46:340 PM EDGX 2501078000048300
46 92.37 Jan 7 2025 1:53:46:336 PM EDGX 2501078000048300
100 92.37 Jan 7 2025 1:54:34:146 PM XNAS 2501078000048440
100 92.35 Jan 7 2025 1:56:26:533 PM XNYS 2501078000048590
100 92.38 Jan 7 2025 2:00:14:400 PM XNAS 2501078000048950
100 92.38 Jan 7 2025 2:00:14:400 PM XNAS 2501078000048950
100 92.36 Jan 7 2025 2:00:38:363 PM ARCX 2501078000049030
100 92.34 Jan 7 2025 2:02:12:706 PM ARCX 2501078000049250
100 92.38 Jan 7 2025 2:02:47:303 PM EDGX 2501078000049300
100 92.37 Jan 7 2025 2:03:51:480 PM BATS 2501078000049410
100 92.31 Jan 7 2025 2:05:03:643 PM BATS 2501078000049660
100 92.3 Jan 7 2025 2:07:13:173 PM XNAS 2501078000049890
23 92.32 Jan 7 2025 2:09:11:296 PM ARCX 2501078000050050
77 92.32 Jan 7 2025 2:09:11:293 PM ARCX 2501078000050050
100 92.31 Jan 7 2025 2:09:55:213 PM XNYS 2501078000050090
100 92.32 Jan 7 2025 2:11:15:280 PM XNYS 2501078000050180
100 92.31 Jan 7 2025 2:11:38:046 PM ARCX 2501078000050210
7 92.35 Jan 7 2025 2:12:40:203 PM ARCX 2501078000050290
12 92.35 Jan 7 2025 2:12:40:203 PM ARCX 2501078000050290
11 92.35 Jan 7 2025 2:12:41:070 PM ARCX 2501078000050290
81 92.35 Jan 7 2025 2:12:41:066 PM ARCX 2501078000050290
89 92.35 Jan 7 2025 2:12:41:066 PM ARCX 2501078000050290
31 92.33 Jan 7 2025 2:14:42:153 PM XNYS 2501078000050510
69 92.33 Jan 7 2025 2:14:42:156 PM XNYS 2501078000050510
33 92.3 Jan 7 2025 2:16:37:950 PM XNYS 2501078000050790
67 92.3 Jan 7 2025 2:16:37:950 PM XNYS 2501078000050790
100 92.28 Jan 7 2025 2:17:23:036 PM XNYS 2501078000050850
100 92.28 Jan 7 2025 2:20:49:843 PM BATS 2501078000051110
100 92.28 Jan 7 2025 2:20:49:843 PM BATS 2501078000051110
100 92.3 Jan 7 2025 2:22:03:450 PM ARCX 2501078000051230
100 92.23 Jan 7 2025 2:23:52:026 PM ARCX 2501078000051520
100 92.29 Jan 7 2025 2:26:06:666 PM XNAS 2501078000051710
50 92.33 Jan 7 2025 2:28:38:383 PM XNYS 2501078000051950
120 92.33 Jan 7 2025 2:28:39:023 PM XNYS 2501078000051960
1 92.35 Jan 7 2025 2:28:55:050 PM IEXG 2501078000051980
99 92.35 Jan 7 2025 2:28:55:050 PM IEXG 2501078000051980
100 92.35 Jan 7 2025 2:29:04:553 PM IEXG 2501078000052000
100 92.35 Jan 7 2025 2:29:16:086 PM IEXG 2501078000052010
1 92.34 Jan 7 2025 2:29:27:120 PM UBSA 2501078000052040
1 92.35 Jan 7 2025 2:29:27:123 PM UBSA 2501078000052040
1 92.35 Jan 7 2025 2:29:27:123 PM ASPN 2501078000052040
11 92.35 Jan 7 2025 2:29:27:123 PM UBSA 2501078000052040
86 92.35 Jan 7 2025 2:29:27:126 PM ASPN 2501078000052040
130 92.34 Jan 7 2025 2:29:40:510 PM XNYS 2501078000052060
5 92.3 Jan 7 2025 2:31:13:760 PM UBSA 2501078000052340
21 92.32 Jan 7 2025 2:31:52:993 PM XNAS 2501078000052430
74 92.32 Jan 7 2025 2:31:52:993 PM XNAS 2501078000052430
100 92.32 Jan 7 2025 2:32:32:400 PM XNYS 2501078000052510
200 92.35 Jan 7 2025 2:35:10:140 PM XNYS 2501078000052820
100 92.36 Jan 7 2025 2:37:02:066 PM ARCX 2501078000052990
100 92.36 Jan 7 2025 2:37:02:066 PM ARCX 2501078000052990
3 92.32 Jan 7 2025 2:39:12:250 PM XNYS 2501078000053450
97 92.32 Jan 7 2025 2:39:12:253 PM XNYS 2501078000053450
57 92.31 Jan 7 2025 2:42:03:760 PM ARCX 2501078000053750
143 92.31 Jan 7 2025 2:42:03:763 PM ARCX 2501078000053750
49 92.29 Jan 7 2025 2:43:03:120 PM ARCX 2501078000053850
51 92.29 Jan 7 2025 2:43:03:116 PM ARCX 2501078000053850
1 92.42 Jan 7 2025 2:45:38:456 PM ASPN 2501078000054210
1 92.42 Jan 7 2025 2:45:38:460 PM SGMT 2501078000054210
98 92.42 Jan 7 2025 2:45:38:460 PM SGMT 2501078000054210
100 92.38 Jan 7 2025 2:46:42:526 PM ARCX 2501078000054380
31 92.33 Jan 7 2025 2:48:23:973 PM XNAS 2501078000054560
69 92.33 Jan 7 2025 2:48:23:973 PM XNAS 2501078000054560
100 92.29 Jan 7 2025 2:49:18:063 PM XNAS 2501078000054660
100 92.33 Jan 7 2025 2:50:41:843 PM IEXG 2501078000054780
100 92.33 Jan 7 2025 2:50:43:053 PM IEXG 2501078000054780
2 92.305 Jan 7 2025 2:51:41:223 PM IEXG 2501078000054860
10 92.305 Jan 7 2025 2:51:42:376 PM IEXG 2501078000054860
10 92.305 Jan 7 2025 2:51:46:186 PM IEXG 2501078000054880
63 92.305 Jan 7 2025 2:51:46:186 PM IEXG 2501078000054880
15 92.305 Jan 7 2025 2:51:47:350 PM IEXG 2501078000054880
100 92.27 Jan 7 2025 2:53:30:270 PM IEXG 2501078000055120
10 92.26 Jan 7 2025 2:54:01:806 PM IEXG 2501078000055180
27 92.26 Jan 7 2025 2:54:10:556 PM IEXG 2501078000055180
63 92.26 Jan 7 2025 2:54:53:483 PM IEXG 2501078000055210
100 92.26 Jan 7 2025 2:55:04:420 PM IEXG 2501078000055250
100 92.26 Jan 7 2025 2:55:44:470 PM XNAS 2501078000055330
42 92.24 Jan 7 2025 2:56:45:786 PM IEXG 2501078000055510
58 92.24 Jan 7 2025 2:56:45:786 PM IEXG 2501078000055510
1 92.21 Jan 7 2025 2:58:12:076 PM IEXG 2501078000055780
11 92.2 Jan 7 2025 2:58:18:793 PM XNYS 2501078000055790
89 92.2 Jan 7 2025 2:58:18:790 PM XNYS 2501078000055790
3 92.21 Jan 7 2025 2:58:18:790 PM IEXG 2501078000055790
96 92.21 Jan 7 2025 2:58:18:416 PM IEXG 2501078000055790
100 92.18 Jan 7 2025 2:59:05:750 PM IEXG 2501078000055920
1 92.18 Jan 7 2025 2:59:56:610 PM IEXG 2501078000056030
31 92.18 Jan 7 2025 2:59:56:613 PM IEXG 2501078000056030
68 92.18 Jan 7 2025 2:59:56:606 PM IEXG 2501078000056030
100 92.04 Jan 7 2025 3:01:45:030 PM IEXG 2501078000056310
28 92.015 Jan 7 2025 3:02:21:553 PM IEXG 2501078000056390
72 92.015 Jan 7 2025 3:02:21:553 PM IEXG 2501078000056390
100 91.985 Jan 7 2025 3:03:04:773 PM IEXG 2501078000056530
100 92.03 Jan 7 2025 3:04:35:016 PM XNYS 2501078000056850
100 92.065 Jan 7 2025 3:05:18:690 PM IEXG 2501078000056980
100 92.035 Jan 7 2025 3:05:41:173 PM IEXG 2501078000057050
100 92.05 Jan 7 2025 3:07:23:740 PM IEXG 2501078000057280
100 92.03 Jan 7 2025 3:08:49:680 PM IEXG 2501078000057450
30 92.03 Jan 7 2025 3:09:04:260 PM IEXG 2501078000057510
30 92.03 Jan 7 2025 3:09:05:280 PM IEXG 2501078000057510
40 92.03 Jan 7 2025 3:09:05:986 PM IEXG 2501078000057510
100 92.01 Jan 7 2025 3:09:40:716 PM ARCX 2501078000057590
29 91.99 Jan 7 2025 3:10:27:463 PM XNAS 2501078000057820
71 91.99 Jan 7 2025 3:10:27:463 PM XNAS 2501078000057820
200 91.99 Jan 7 2025 3:10:27:466 PM XNYS 2501078000057830
100 91.97 Jan 7 2025 3:12:11:606 PM XNYS 2501078000058140
100 91.96 Jan 7 2025 3:12:14:340 PM XNYS 2501078000058150
10 91.95 Jan 7 2025 3:12:43:096 PM IEXG 2501078000058240
90 91.95 Jan 7 2025 3:12:43:903 PM IEXG 2501078000058250
100 91.95 Jan 7 2025 3:12:43:903 PM IEXG 2501078000058250
100 91.93 Jan 7 2025 3:13:10:613 PM ARCX 2501078000058300
14 91.93 Jan 7 2025 3:14:07:363 PM XNAS 2501078000058510
86 91.93 Jan 7 2025 3:14:07:363 PM XNAS 2501078000058510
100 91.94 Jan 7 2025 3:14:29:763 PM ARCX 2501078000058550
100 91.95 Jan 7 2025 3:15:50:846 PM ARCX 2501078000058800
100 91.95 Jan 7 2025 3:15:50:846 PM ARCX 2501078000058800
100 91.99 Jan 7 2025 3:16:53:370 PM XNYS 2501078000059020
100 91.97 Jan 7 2025 3:17:50:120 PM XNAS 2501078000059230
100 91.95 Jan 7 2025 3:18:39:976 PM XNAS 2501078000059450
200 91.98 Jan 7 2025 3:19:54:356 PM ARCX 2501078000059700
100 91.97 Jan 7 2025 3:20:03:513 PM XNAS 2501078000059740
100 91.97 Jan 7 2025 3:21:15:480 PM IEXG 2501078000059930
100 91.96 Jan 7 2025 3:21:16:103 PM BATS 2501078000059930
100 91.95 Jan 7 2025 3:21:51:600 PM XNAS 2501078000060050
100 91.92 Jan 7 2025 3:22:15:766 PM BATS 2501078000060170
10 91.9 Jan 7 2025 3:22:19:986 PM XNAS 2501078000060190
90 91.9 Jan 7 2025 3:22:19:986 PM XNAS 2501078000060190
100 91.88 Jan 7 2025 3:23:07:366 PM XNAS 2501078000060320
100 91.95 Jan 7 2025 3:24:21:746 PM ARCX 2501078000060580
100 91.92 Jan 7 2025 3:24:59:996 PM XNYS 2501078000060720
10 91.95 Jan 7 2025 3:25:53:500 PM ARCX 2501078000060910
90 91.95 Jan 7 2025 3:25:53:500 PM ARCX 2501078000060910
100 91.95 Jan 7 2025 3:25:53:500 PM ARCX 2501078000060910
100 91.93 Jan 7 2025 3:26:29:330 PM XNYS 2501078000061100
10 91.95 Jan 7 2025 3:28:27:696 PM IEXG 2501078000061700
90 91.96 Jan 7 2025 3:28:27:696 PM IEXG 2501078000061710
100 91.94 Jan 7 2025 3:28:33:706 PM XNYS 2501078000061730
200 91.94 Jan 7 2025 3:28:33:706 PM XNYS 2501078000061730
100 91.93 Jan 7 2025 3:29:10:206 PM ARCX 2501078000061910
6 91.93 Jan 7 2025 3:29:41:193 PM IEXG 2501078000062080
94 91.95 Jan 7 2025 3:30:00:563 PM IEXG 2501078000062200
18 91.96 Jan 7 2025 3:30:03:950 PM ARCX 2501078000062260
82 91.96 Jan 7 2025 3:30:03:946 PM ARCX 2501078000062260
100 91.95 Jan 7 2025 3:30:58:826 PM XNAS 2501078000062490
100 91.95 Jan 7 2025 3:30:58:830 PM XNAS 2501078000062490
11 91.96 Jan 7 2025 3:32:07:026 PM XNYS 2501078000062900
21 91.96 Jan 7 2025 3:32:07:026 PM XNYS 2501078000062900
21 91.96 Jan 7 2025 3:32:07:030 PM XNYS 2501078000062900
43 91.98 Jan 7 2025 3:32:45:476 PM ARCX 2501078000063120
47 91.98 Jan 7 2025 3:32:45:476 PM XNYS 2501078000063120
100 91.98 Jan 7 2025 3:32:45:480 PM XNYS 2501078000063130
100 91.98 Jan 7 2025 3:32:45:483 PM ARCX 2501078000063130
157 91.98 Jan 7 2025 3:32:45:476 PM ARCX 2501078000063130
13 91.97 Jan 7 2025 3:33:42:386 PM IEXG 2501078000063510
87 91.97 Jan 7 2025 3:33:42:386 PM IEXG 2501078000063510
100 91.96 Jan 7 2025 3:33:43:356 PM ARCX 2501078000063510
100 91.94 Jan 7 2025 3:34:07:250 PM XNYS 2501078000063600
200 91.94 Jan 7 2025 3:34:07:246 PM ARCX 2501078000063600
4 91.865 Jan 7 2025 3:34:35:220 PM IEXG 2501078000063860
96 91.87 Jan 7 2025 3:34:37:826 PM IEXG 2501078000063870
100 91.86 Jan 7 2025 3:34:51:733 PM BATS 2501078000063970
200 91.86 Jan 7 2025 3:35:39:416 PM XNAS 2501078000064230
11 91.85 Jan 7 2025 3:35:51:580 PM IEXG 2501078000064300
89 91.85 Jan 7 2025 3:35:57:746 PM IEXG 2501078000064330
29 91.82 Jan 7 2025 3:36:51:403 PM IEXG 2501078000064650
71 91.82 Jan 7 2025 3:36:54:230 PM IEXG 2501078000064680
100 91.81 Jan 7 2025 3:37:03:316 PM BATS 2501078000064750
200 91.81 Jan 7 2025 3:37:03:316 PM XNYS 2501078000064750
4 91.79 Jan 7 2025 3:37:33:366 PM IEXG 2501078000064900
96 91.79 Jan 7 2025 3:37:33:370 PM IEXG 2501078000064910
100 91.79 Jan 7 2025 3:37:58:156 PM XNYS 2501078000065020
10 91.78 Jan 7 2025 3:38:07:666 PM XNAS 2501078000065130
12 91.78 Jan 7 2025 3:38:07:670 PM EDGX 2501078000065130
188 91.78 Jan 7 2025 3:38:07:670 PM EDGX 2501078000065130
90 91.79 Jan 7 2025 3:38:07:673 PM BAML 2501078000065130
100 91.855 Jan 7 2025 3:38:42:726 PM IEXG 2501078000065340
100 91.88 Jan 7 2025 3:39:08:123 PM ARCX 2501078000065520
100 91.94 Jan 7 2025 3:39:48:586 PM IEXG 2501078000065740
200 91.93 Jan 7 2025 3:39:51:436 PM ARCX 2501078000065760
100 91.98 Jan 7 2025 3:40:31:256 PM ARCX 2501078000066100
37 91.985 Jan 7 2025 3:40:50:996 PM IEXG 2501078000066220
63 91.985 Jan 7 2025 3:40:55:026 PM IEXG 2501078000066230
35 91.96 Jan 7 2025 3:41:23:466 PM XNAS 2501078000066430
165 91.96 Jan 7 2025 3:41:23:466 PM XNAS 2501078000066430
100 91.945 Jan 7 2025 3:41:50:006 PM IEXG 2501078000066550
100 91.96 Jan 7 2025 3:42:47:223 PM IEXG 2501078000066900
100 91.95 Jan 7 2025 3:42:59:723 PM XNYS 2501078000066950
100 91.95 Jan 7 2025 3:42:59:723 PM XNYS 2501078000066950
53 91.96 Jan 7 2025 3:43:07:986 PM IEXG 2501078000067000
47 91.95 Jan 7 2025 3:43:09:050 PM BATY 2501078000067000
100 91.95 Jan 7 2025 3:43:09:046 PM BATY 2501078000067000
30 91.96 Jan 7 2025 3:44:02:390 PM IEXG 2501078000067380
70 91.96 Jan 7 2025 3:44:02:390 PM IEXG 2501078000067380
100 91.96 Jan 7 2025 3:44:02:386 PM IEXG 2501078000067370
100 91.95 Jan 7 2025 3:44:36:616 PM BATY 2501078000067560
34 91.91 Jan 7 2025 3:44:51:006 PM IEXG 2501078000067660
66 91.9 Jan 7 2025 3:44:52:033 PM EDGA 2501078000067660
100 91.9 Jan 7 2025 3:44:52:033 PM EDGA 2501078000067660
100 91.88 Jan 7 2025 3:45:34:096 PM IEXG 2501078000067920
100 91.87 Jan 7 2025 3:45:36:453 PM BATY 2501078000067940
100 91.87 Jan 7 2025 3:46:01:890 PM XNYS 2501078000068100
100 91.86 Jan 7 2025 3:46:05:296 PM IEXG 2501078000068140
50 91.91 Jan 7 2025 3:46:19:150 PM IEXG 2501078000068260
100 91.91 Jan 7 2025 3:46:19:150 PM BATY 2501078000068260
50 91.91 Jan 7 2025 3:46:22:276 PM IEXG 2501078000068270
1 91.88 Jan 7 2025 3:46:51:716 PM XBOS 2501078000068470
99 91.88 Jan 7 2025 3:46:52:446 PM XBOS 2501078000068470
10 91.87 Jan 7 2025 3:47:09:630 PM IEXG 2501078000068600
90 91.9 Jan 7 2025 3:47:19:490 PM BATY 2501078000068640
100 91.9 Jan 7 2025 3:47:19:486 PM BATY 2501078000068640
100 91.88 Jan 7 2025 3:48:03:713 PM XNAS 2501078000068980
100 91.88 Jan 7 2025 3:48:03:713 PM EDGX 2501078000068980
100 91.88 Jan 7 2025 3:48:03:716 PM BATS 2501078000068980
100 91.885 Jan 7 2025 3:49:22:846 PM IEXG 2501078000069490
1 91.8875 Jan 7 2025 3:49:22:846 PM BARX 2501078000069490
1 91.89 Jan 7 2025 3:49:22:850 PM UBSA 2501078000069490
9 91.89 Jan 7 2025 3:49:22:846 PM UBSA 2501078000069490
16 91.89 Jan 7 2025 3:49:22:856 PM BATS 2501078000069490
100 91.89 Jan 7 2025 3:49:22:856 PM EDGX 2501078000069500
100 91.89 Jan 7 2025 3:49:22:856 PM ARCX 2501078000069500
100 91.89 Jan 7 2025 3:49:22:860 PM IEXG 2501078000069500
300 91.89 Jan 7 2025 3:49:22:843 PM BAML 2501078000069490
137 91.93 Jan 7 2025 3:49:42:233 PM EDGX 2501078000069650
163 91.93 Jan 7 2025 3:49:42:226 PM EDGX 2501078000069650
200 91.93 Jan 7 2025 3:49:42:230 PM EDGX 2501078000069650
200 91.93 Jan 7 2025 3:49:42:230 PM EDGX 2501078000069650
6 91.92 Jan 7 2025 3:49:43:436 PM UBSA 2501078000069660
6 91.925 Jan 7 2025 3:49:43:436 PM BAML 2501078000069660
4 91.93 Jan 7 2025 3:49:43:450 PM BATS 2501078000069660
9 91.93 Jan 7 2025 3:49:43:440 PM XNAS 2501078000069660
100 91.93 Jan 7 2025 3:49:43:436 PM BAML 2501078000069660
100 91.93 Jan 7 2025 3:49:43:443 PM ARCX 2501078000069660
100 91.93 Jan 7 2025 3:49:43:443 PM ARCX 2501078000069660
100 91.93 Jan 7 2025 3:49:43:453 PM XNYS 2501078000069660
148 91.92 Jan 7 2025 3:49:45:770 PM EDGX 2501078000069670
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 POSPKFBDFBKKBDKRecent 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