REG - CRH PLC - Transaction in Own Shares
30/01/2025 09:30
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250130:nRSd2838Va&default-theme=true
RNS Number : 2838V CRH PLC 30 January 2025
30(th) January 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 29(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
11,465 $99.4562 $100.06 $98.80 ARCX
1,405 $99.2833 $99.91 $98.80 BATS
400 $98.9175 $98.96 $98.90 BATY
485 $98.8443 $98.90 $98.81 CDED
800 $98.8100 $98.81 $98.81 CPGX
100 $98.8600 $98.86 $98.86 EDGA
2,200 $99.2742 $99.94 $98.81 EDGX
8,438 $99.4426 $100.14 $98.81 IEXG
100 $99.3100 $99.31 $99.31 JSJX
406 $98.8100 $98.81 $98.81 UBSA
100 $98.8100 $98.81 $98.81 VFMI
582 $98.9920 $99.26 $98.84 XBOS
200 $98.8050 $98.83 $98.78 XCIS
11,214 $99.4465 $100.18 $98.76 XNAS
12,105 $99.4337 $100.16 $98.77 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 676,920,505 ordinary shares in issue (excluding
treasury shares). CRH will also hold 40,958,388 of its ordinary shares in
treasury, which represents 5.705% 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 29(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: 29(th) January 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 99.3968 50,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue Transaction ID
100 99.13 Jan 29 2025 9:30:04:960 AM IEXG 2501298000000122
3 99.16 Jan 29 2025 9:30:14:243 AM XNYS 2501298000000172
97 99.16 Jan 29 2025 9:30:14:243 AM XNYS 2501298000000171
8 99.2 Jan 29 2025 9:30:59:320 AM XNAS 2501298000000226
42 99.2 Jan 29 2025 9:30:59:323 AM XNAS 2501298000000228
150 99.2 Jan 29 2025 9:30:59:320 AM XNAS 2501298000000227
100 99.18 Jan 29 2025 9:31:37:983 AM IEXG 2501298000000490
100 99.18 Jan 29 2025 9:31:38:126 AM IEXG 2501298000000491
100 99.06 Jan 29 2025 9:32:51:070 AM IEXG 2501298000000766
100 99.06 Jan 29 2025 9:32:51:076 AM IEXG 2501298000000767
100 99.095 Jan 29 2025 9:33:18:300 AM IEXG 2501298000000863
100 99.06 Jan 29 2025 9:33:31:176 AM IEXG 2501298000000977
100 99 Jan 29 2025 9:35:07:966 AM IEXG 2501298000001230
100 98.99 Jan 29 2025 9:35:08:060 AM XNYS 2501298000001231
100 98.985 Jan 29 2025 9:35:13:373 AM IEXG 2501298000001276
100 98.81 Jan 29 2025 9:36:07:513 AM XNYS 2501298000001397
200 99.08 Jan 29 2025 9:37:08:123 AM XNYS 2501298000001512
50 99.01 Jan 29 2025 9:37:36:473 AM IEXG 2501298000001545
50 99.01 Jan 29 2025 9:37:36:476 AM IEXG 2501298000001546
50 98.99 Jan 29 2025 9:37:54:340 AM IEXG 2501298000001572
350 99.28 Jan 29 2025 9:39:58:816 AM ARCX 2501298000001937
200 99.25 Jan 29 2025 9:40:31:946 AM XNYS 2501298000001986
100 99.3 Jan 29 2025 9:41:09:313 AM EDGX 2501298000002076
89 99.35 Jan 29 2025 9:42:51:930 AM XNAS 2501298000002417
100 99.35 Jan 29 2025 9:42:51:926 AM XNAS 2501298000002416
111 99.35 Jan 29 2025 9:42:51:926 AM XNAS 2501298000002415
15 99.22 Jan 29 2025 9:43:34:636 AM XNYS 2501298000002519
185 99.22 Jan 29 2025 9:43:38:096 AM XNYS 2501298000002521
100 99.23 Jan 29 2025 9:45:18:156 AM ARCX 2501298000002928
200 99.23 Jan 29 2025 9:45:18:156 AM ARCX 2501298000002929
24 99.42 Jan 29 2025 9:47:04:556 AM EDGX 2501298000003470
76 99.42 Jan 29 2025 9:47:04:556 AM EDGX 2501298000003469
100 99.42 Jan 29 2025 9:47:04:556 AM EDGX 2501298000003468
200 99.39 Jan 29 2025 9:47:38:276 AM XNYS 2501298000003629
200 99.48 Jan 29 2025 9:48:56:160 AM XNAS 2501298000004000
100 99.55 Jan 29 2025 9:49:32:060 AM ARCX 2501298000004082
48 99.63 Jan 29 2025 9:51:01:733 AM ARCX 2501298000004212
52 99.63 Jan 29 2025 9:51:01:736 AM ARCX 2501298000004213
91 99.67 Jan 29 2025 9:51:46:736 AM ARCX 2501298000004274
109 99.67 Jan 29 2025 9:51:46:740 AM ARCX 2501298000004275
23 99.64 Jan 29 2025 9:52:17:416 AM XNYS 2501298000004372
77 99.64 Jan 29 2025 9:52:17:416 AM XNYS 2501298000004373
100 99.58 Jan 29 2025 9:52:51:510 AM XNAS 2501298000004486
200 99.69 Jan 29 2025 9:53:50:513 AM XNYS 2501298000004691
100 99.67 Jan 29 2025 9:54:44:083 AM ARCX 2501298000004756
100 99.63 Jan 29 2025 9:56:08:566 AM XNYS 2501298000004838
100 99.64 Jan 29 2025 9:56:17:020 AM XNYS 2501298000004862
200 99.72 Jan 29 2025 9:57:48:196 AM ARCX 2501298000005069
51 99.77 Jan 29 2025 10:00:08:953 AM ARCX 2501298000005341
121 99.77 Jan 29 2025 10:00:08:953 AM ARCX 2501298000005340
128 99.77 Jan 29 2025 10:00:08:956 AM ARCX 2501298000005342
100 99.81 Jan 29 2025 10:00:45:553 AM ARCX 2501298000005425
200 99.86 Jan 29 2025 10:01:34:560 AM XNYS 2501298000005501
300 100.03 Jan 29 2025 10:03:16:716 AM ARCX 2501298000005732
100 100.09 Jan 29 2025 10:04:01:126 AM XNYS 2501298000005816
200 100.16 Jan 29 2025 10:05:44:936 AM XNYS 2501298000005994
97 100.18 Jan 29 2025 10:07:16:553 AM XNAS 2501298000006402
100 100.18 Jan 29 2025 10:07:16:553 AM XNAS 2501298000006403
103 100.18 Jan 29 2025 10:07:16:550 AM XNAS 2501298000006401
93 99.77 Jan 29 2025 10:17:51:870 AM IEXG 2501298000008090
7 99.78 Jan 29 2025 10:17:51:870 AM IEXG 2501298000008091
100 99.83 Jan 29 2025 10:19:33:770 AM IEXG 2501298000008654
100 99.8 Jan 29 2025 10:19:56:313 AM XNYS 2501298000008810
100 99.8 Jan 29 2025 10:19:56:313 AM XNYS 2501298000008811
15 99.785 Jan 29 2025 10:20:24:173 AM IEXG 2501298000008881
35 99.785 Jan 29 2025 10:20:24:170 AM IEXG 2501298000008879
50 99.785 Jan 29 2025 10:20:24:170 AM IEXG 2501298000008880
100 99.86 Jan 29 2025 10:22:17:676 AM IEXG 2501298000009595
100 99.86 Jan 29 2025 10:22:33:076 AM IEXG 2501298000009712
100 99.865 Jan 29 2025 10:24:32:506 AM IEXG 2501298000010389
100 99.865 Jan 29 2025 10:24:33:590 AM IEXG 2501298000010394
100 99.82 Jan 29 2025 10:25:25:050 AM IEXG 2501298000010701
9 99.84 Jan 29 2025 10:26:07:343 AM IEXG 2501298000010977
41 99.84 Jan 29 2025 10:26:07:346 AM IEXG 2501298000010979
50 99.84 Jan 29 2025 10:26:07:343 AM IEXG 2501298000010978
50 99.84 Jan 29 2025 10:26:10:680 AM IEXG 2501298000011015
50 99.84 Jan 29 2025 10:26:10:680 AM IEXG 2501298000011016
100 99.81 Jan 29 2025 10:26:20:606 AM IEXG 2501298000011084
100 99.79 Jan 29 2025 10:27:16:106 AM IEXG 2501298000011318
100 99.83 Jan 29 2025 10:28:26:870 AM IEXG 2501298000011799
1 99.865 Jan 29 2025 10:28:55:166 AM IEXG 2501298000011937
23 99.865 Jan 29 2025 10:28:55:166 AM IEXG 2501298000011936
76 99.91 Jan 29 2025 10:29:18:946 AM IEXG 2501298000012057
27 99.95 Jan 29 2025 10:30:02:603 AM IEXG 2501298000012354
73 99.95 Jan 29 2025 10:30:02:606 AM IEXG 2501298000012355
100 99.95 Jan 29 2025 10:30:58:533 AM IEXG 2501298000012769
100 99.95 Jan 29 2025 10:30:58:536 AM ARCX 2501298000012770
1 99.88 Jan 29 2025 10:31:58:196 AM IEXG 2501298000013005
99 99.88 Jan 29 2025 10:31:58:093 AM IEXG 2501298000013004
10 99.92 Jan 29 2025 10:32:48:256 AM IEXG 2501298000013316
90 99.905 Jan 29 2025 10:32:54:576 AM IEXG 2501298000013377
100 100.09 Jan 29 2025 10:34:05:943 AM IEXG 2501298000013696
100 100.06 Jan 29 2025 10:35:12:100 AM XNYS 2501298000013905
100 100.06 Jan 29 2025 10:35:46:666 AM ARCX 2501298000014040
100 100 Jan 29 2025 10:36:49:246 AM ARCX 2501298000014246
100 100.01 Jan 29 2025 10:37:44:286 AM IEXG 2501298000014639
5 100.01 Jan 29 2025 10:38:04:906 AM IEXG 2501298000014957
100 100 Jan 29 2025 10:38:40:910 AM IEXG 2501298000015177
5 100 Jan 29 2025 10:38:42:826 AM IEXG 2501298000015182
90 100 Jan 29 2025 10:38:53:103 AM IEXG 2501298000015251
99 99.995 Jan 29 2025 10:39:32:750 AM IEXG 2501298000015429
1 100.005 Jan 29 2025 10:39:32:560 AM IEXG 2501298000015427
100 100.11 Jan 29 2025 10:41:54:396 AM IEXG 2501298000015939
100 100.1 Jan 29 2025 10:42:00:436 AM IEXG 2501298000016015
3 100.1 Jan 29 2025 10:42:03:616 AM IEXG 2501298000016042
3 100.135 Jan 29 2025 10:42:57:323 AM IEXG 2501298000016569
97 100.135 Jan 29 2025 10:42:57:323 AM IEXG 2501298000016568
4 100.135 Jan 29 2025 10:43:01:176 AM IEXG 2501298000016587
93 100.135 Jan 29 2025 10:43:10:990 AM IEXG 2501298000016892
2 100.075 Jan 29 2025 10:43:36:280 AM IEXG 2501298000017166
2 100.06 Jan 29 2025 10:43:52:690 AM IEXG 2501298000017267
34 100.015 Jan 29 2025 10:44:04:620 AM IEXG 2501298000017431
60 100.015 Jan 29 2025 10:44:04:563 AM IEXG 2501298000017430
2 100.03 Jan 29 2025 10:44:04:170 AM IEXG 2501298000017422
100 99.955 Jan 29 2025 10:44:30:870 AM IEXG 2501298000017598
93 99.935 Jan 29 2025 10:45:18:866 AM IEXG 2501298000017785
7 99.94 Jan 29 2025 10:45:18:280 AM IEXG 2501298000017784
100 99.925 Jan 29 2025 10:46:29:543 AM IEXG 2501298000017887
100 99.81 Jan 29 2025 10:47:19:403 AM IEXG 2501298000017947
100 99.74 Jan 29 2025 10:47:59:046 AM IEXG 2501298000018064
50 99.75 Jan 29 2025 10:48:59:280 AM IEXG 2501298000018190
50 99.75 Jan 29 2025 10:48:59:280 AM IEXG 2501298000018191
3 99.79 Jan 29 2025 10:50:49:526 AM IEXG 2501298000018651
13 99.855 Jan 29 2025 10:51:18:693 AM IEXG 2501298000018988
57 99.855 Jan 29 2025 10:51:18:693 AM IEXG 2501298000018989
97 99.855 Jan 29 2025 10:51:18:690 AM IEXG 2501298000018987
20 99.855 Jan 29 2025 10:51:36:246 AM IEXG 2501298000019075
30 99.855 Jan 29 2025 10:51:36:246 AM IEXG 2501298000019074
50 99.855 Jan 29 2025 10:51:36:246 AM IEXG 2501298000019076
30 99.87 Jan 29 2025 10:52:00:526 AM XNAS 2501298000019196
5 99.84 Jan 29 2025 10:52:32:506 AM XNAS 2501298000019257
95 99.84 Jan 29 2025 10:52:32:506 AM XNAS 2501298000019258
100 99.8 Jan 29 2025 10:53:31:953 AM XNYS 2501298000019405
100 99.78 Jan 29 2025 10:54:12:220 AM XNAS 2501298000019480
100 99.79 Jan 29 2025 10:55:04:146 AM XNYS 2501298000019580
100 99.74 Jan 29 2025 10:56:19:586 AM XNAS 2501298000019867
100 99.68 Jan 29 2025 10:57:03:946 AM ARCX 2501298000020130
15 99.69 Jan 29 2025 10:58:46:756 AM XNAS 2501298000020539
38 99.69 Jan 29 2025 10:58:46:756 AM XNAS 2501298000020537
47 99.69 Jan 29 2025 10:58:46:756 AM XNAS 2501298000020538
100 99.69 Jan 29 2025 10:58:46:753 AM XNAS 2501298000020536
100 99.68 Jan 29 2025 10:59:39:630 AM ARCX 2501298000020712
7 99.73 Jan 29 2025 11:00:31:383 AM ARCX 2501298000020882
93 99.73 Jan 29 2025 11:00:31:380 AM ARCX 2501298000020881
100 99.79 Jan 29 2025 11:01:37:066 AM ARCX 2501298000021218
100 99.77 Jan 29 2025 11:02:02:670 AM XNYS 2501298000021308
100 99.91 Jan 29 2025 11:03:26:910 AM XNAS 2501298000021655
100 99.92 Jan 29 2025 11:03:33:596 AM XNAS 2501298000021673
100 99.86 Jan 29 2025 11:05:14:313 AM ARCX 2501298000021953
100 99.83 Jan 29 2025 11:05:25:713 AM ARCX 2501298000022021
100 99.9 Jan 29 2025 11:07:54:593 AM XNYS 2501298000022490
100 99.86 Jan 29 2025 11:08:06:716 AM XNAS 2501298000022549
98 99.88 Jan 29 2025 11:09:18:760 AM XNYS 2501298000022809
2 99.88 Jan 29 2025 11:09:25:373 AM XNYS 2501298000022834
100 99.91 Jan 29 2025 11:09:59:833 AM EDGX 2501298000022977
100 99.91 Jan 29 2025 11:10:38:690 AM XNAS 2501298000023072
100 99.93 Jan 29 2025 11:12:04:673 AM XNYS 2501298000023303
30 99.92 Jan 29 2025 11:12:31:530 AM XNAS 2501298000023393
70 99.92 Jan 29 2025 11:12:31:526 AM XNAS 2501298000023392
200 99.95 Jan 29 2025 11:14:16:526 AM XNYS 2501298000023863
100 99.85 Jan 29 2025 11:15:14:340 AM XNYS 2501298000024063
200 99.85 Jan 29 2025 11:17:06:393 AM BATS 2501298000024482
100 99.74 Jan 29 2025 11:19:17:600 AM ARCX 2501298000025107
100 99.85 Jan 29 2025 11:20:11:596 AM XNAS 2501298000025407
100 99.85 Jan 29 2025 11:20:11:596 AM XNAS 2501298000025408
100 99.87 Jan 29 2025 11:21:05:846 AM ARCX 2501298000025591
100 99.91 Jan 29 2025 11:22:56:836 AM BATS 2501298000025819
100 99.91 Jan 29 2025 11:22:56:836 AM BATS 2501298000025820
100 99.95 Jan 29 2025 11:23:52:080 AM XNAS 2501298000025930
10 99.93 Jan 29 2025 11:25:45:290 AM XNAS 2501298000026197
90 99.93 Jan 29 2025 11:25:45:290 AM XNAS 2501298000026198
100 99.91 Jan 29 2025 11:26:47:860 AM ARCX 2501298000026307
8 99.9 Jan 29 2025 11:27:29:526 AM XNAS 2501298000026399
92 99.9 Jan 29 2025 11:27:29:523 AM XNAS 2501298000026398
10 99.89 Jan 29 2025 11:27:56:026 AM XNAS 2501298000026455
40 99.89 Jan 29 2025 11:27:56:026 AM XNAS 2501298000026457
50 99.89 Jan 29 2025 11:27:56:026 AM XNAS 2501298000026456
100 99.83 Jan 29 2025 11:28:57:176 AM ARCX 2501298000026591
26 99.81 Jan 29 2025 11:31:37:046 AM XNYS 2501298000026965
74 99.81 Jan 29 2025 11:31:37:050 AM XNYS 2501298000026966
100 99.81 Jan 29 2025 11:31:37:050 AM XNYS 2501298000026967
100 99.76 Jan 29 2025 11:32:07:940 AM ARCX 2501298000027053
100 99.7 Jan 29 2025 11:33:21:006 AM ARCX 2501298000027273
100 99.71 Jan 29 2025 11:34:26:976 AM XNAS 2501298000027415
100 99.68 Jan 29 2025 11:34:58:986 AM ARCX 2501298000027492
100 99.72 Jan 29 2025 11:37:30:526 AM XNAS 2501298000027807
100 99.72 Jan 29 2025 11:37:30:530 AM XNAS 2501298000027808
10 99.67 Jan 29 2025 11:38:36:470 AM XNAS 2501298000027966
90 99.67 Jan 29 2025 11:38:36:473 AM XNAS 2501298000027967
100 99.66 Jan 29 2025 11:39:27:470 AM ARCX 2501298000028109
31 99.68 Jan 29 2025 11:41:20:610 AM ARCX 2501298000028348
69 99.68 Jan 29 2025 11:41:21:626 AM ARCX 2501298000028350
12 99.61 Jan 29 2025 11:42:02:576 AM XNAS 2501298000028428
88 99.61 Jan 29 2025 11:42:02:573 AM XNAS 2501298000028427
100 99.6 Jan 29 2025 11:42:35:283 AM ARCX 2501298000028450
300 99.67 Jan 29 2025 11:46:18:063 AM XNYS 2501298000029151
100 99.57 Jan 29 2025 11:47:57:713 AM XNYS 2501298000029319
100 99.58 Jan 29 2025 11:48:44:706 AM XNYS 2501298000029397
200 99.65 Jan 29 2025 11:50:45:423 AM XNYS 2501298000029704
100 99.67 Jan 29 2025 11:53:54:070 AM XNYS 2501298000030387
200 99.67 Jan 29 2025 11:53:54:070 AM XNYS 2501298000030386
100 99.75 Jan 29 2025 11:55:16:726 AM XNYS 2501298000030727
100 99.72 Jan 29 2025 11:57:15:896 AM ARCX 2501298000031448
1 99.72 Jan 29 2025 11:57:33:200 AM ARCX 2501298000031489
99 99.72 Jan 29 2025 11:58:15:966 AM ARCX 2501298000031634
100 99.75 Jan 29 2025 11:59:08:816 AM XNYS 2501298000031795
27 99.8 Jan 29 2025 12:00:52:140 PM ARCX 2501298000032133
73 99.8 Jan 29 2025 12:00:52:140 PM ARCX 2501298000032134
100 99.8 Jan 29 2025 12:00:52:136 PM ARCX 2501298000032132
100 99.84 Jan 29 2025 12:03:16:163 PM XNYS 2501298000032606
100 99.86 Jan 29 2025 12:04:33:626 PM XNYS 2501298000032813
100 99.86 Jan 29 2025 12:04:33:626 PM XNYS 2501298000032814
100 99.95 Jan 29 2025 12:06:46:136 PM XNAS 2501298000033248
200 100.02 Jan 29 2025 12:08:10:963 PM ARCX 2501298000033552
100 99.98 Jan 29 2025 12:10:21:200 PM XNAS 2501298000033936
100 99.98 Jan 29 2025 12:10:21:203 PM XNAS 2501298000033937
100 99.95 Jan 29 2025 12:12:42:420 PM XNAS 2501298000034332
100 99.96 Jan 29 2025 12:13:47:550 PM XNAS 2501298000034449
100 99.95 Jan 29 2025 12:14:13:433 PM ARCX 2501298000034541
100 99.88 Jan 29 2025 12:16:18:406 PM XNYS 2501298000034888
100 99.88 Jan 29 2025 12:17:44:630 PM XNYS 2501298000035186
25 99.88 Jan 29 2025 12:19:22:356 PM XNYS 2501298000035453
100 99.98 Jan 29 2025 12:21:46:753 PM XNYS 2501298000036014
275 100 Jan 29 2025 12:22:27:573 PM XNYS 2501298000036290
100 100 Jan 29 2025 12:22:34:453 PM XNYS 2501298000036380
100 99.96 Jan 29 2025 12:24:53:846 PM ARCX 2501298000036934
100 99.94 Jan 29 2025 12:26:00:376 PM EDGX 2501298000037054
100 99.94 Jan 29 2025 12:27:01:666 PM XNAS 2501298000037145
100 99.93 Jan 29 2025 12:27:56:373 PM XNAS 2501298000037262
100 99.82 Jan 29 2025 12:29:28:393 PM XNAS 2501298000037603
200 99.91 Jan 29 2025 12:32:52:770 PM ARCX 2501298000038425
200 99.98 Jan 29 2025 12:33:59:503 PM XNYS 2501298000038713
40 99.97 Jan 29 2025 12:35:46:450 PM XNAS 2501298000039096
60 99.97 Jan 29 2025 12:35:46:450 PM XNAS 2501298000039095
100 99.94 Jan 29 2025 12:36:38:730 PM ARCX 2501298000039496
100 99.95 Jan 29 2025 12:38:52:020 PM ARCX 2501298000039905
100 99.96 Jan 29 2025 12:39:35:990 PM ARCX 2501298000040008
100 99.92 Jan 29 2025 12:41:49:233 PM XNYS 2501298000040330
100 99.92 Jan 29 2025 12:41:49:236 PM XNYS 2501298000040331
100 99.95 Jan 29 2025 12:44:15:980 PM XNAS 2501298000040750
100 99.95 Jan 29 2025 12:44:15:983 PM XNAS 2501298000040751
100 99.94 Jan 29 2025 12:46:23:046 PM ARCX 2501298000041028
45 99.95 Jan 29 2025 12:47:11:970 PM ARCX 2501298000041200
55 99.95 Jan 29 2025 12:47:11:973 PM ARCX 2501298000041201
30 99.91 Jan 29 2025 12:52:11:423 PM XNAS 2501298000042841
70 99.91 Jan 29 2025 12:52:11:420 PM XNAS 2501298000042840
100 99.91 Jan 29 2025 12:52:11:416 PM XNAS 2501298000042838
100 99.91 Jan 29 2025 12:52:11:420 PM XNAS 2501298000042839
100 99.9 Jan 29 2025 12:53:57:263 PM ARCX 2501298000043232
100 99.9 Jan 29 2025 12:53:57:263 PM ARCX 2501298000043233
100 99.91 Jan 29 2025 12:56:33:516 PM EDGX 2501298000043830
100 99.91 Jan 29 2025 12:56:33:516 PM EDGX 2501298000043831
100 99.88 Jan 29 2025 12:58:45:880 PM BATS 2501298000044182
100 99.87 Jan 29 2025 12:59:07:203 PM XNYS 2501298000044267
100 99.92 Jan 29 2025 1:01:11:513 PM XNYS 2501298000044569
10 99.71 Jan 29 2025 1:02:30:410 PM ARCX 2501298000045018
90 99.71 Jan 29 2025 1:02:30:406 PM ARCX 2501298000045017
100 99.72 Jan 29 2025 1:03:25:710 PM XNYS 2501298000045304
100 99.66 Jan 29 2025 1:05:04:993 PM XNYS 2501298000046150
49 99.69 Jan 29 2025 1:06:10:043 PM XNYS 2501298000046484
51 99.69 Jan 29 2025 1:06:10:043 PM XNYS 2501298000046483
100 99.8 Jan 29 2025 1:07:59:133 PM XNAS 2501298000047221
100 99.79 Jan 29 2025 1:08:30:536 PM XNYS 2501298000047327
1 99.87 Jan 29 2025 1:10:31:723 PM XNYS 2501298000047955
99 99.87 Jan 29 2025 1:10:31:726 PM XNYS 2501298000047956
100 99.8 Jan 29 2025 1:14:13:896 PM XNAS 2501298000048680
100 99.8 Jan 29 2025 1:14:13:896 PM XNAS 2501298000048681
100 99.8 Jan 29 2025 1:15:02:976 PM XNYS 2501298000048778
100 99.8 Jan 29 2025 1:17:02:726 PM XNAS 2501298000049184
8 99.82 Jan 29 2025 1:19:10:276 PM XNAS 2501298000049578
92 99.82 Jan 29 2025 1:19:10:280 PM XNAS 2501298000049579
100 99.82 Jan 29 2025 1:19:10:280 PM XNAS 2501298000049580
100 99.83 Jan 29 2025 1:20:30:833 PM XNYS 2501298000049755
100 99.82 Jan 29 2025 1:21:12:896 PM ARCX 2501298000049970
9 99.78 Jan 29 2025 1:23:30:300 PM XNAS 2501298000050519
91 99.78 Jan 29 2025 1:23:30:303 PM XNAS 2501298000050521
100 99.78 Jan 29 2025 1:23:30:300 PM XNAS 2501298000050520
100 99.83 Jan 29 2025 1:26:03:036 PM XNAS 2501298000050917
9 99.85 Jan 29 2025 1:27:31:273 PM XNAS 2501298000051232
91 99.85 Jan 29 2025 1:27:31:270 PM XNAS 2501298000051231
100 99.85 Jan 29 2025 1:27:31:270 PM XNAS 2501298000051230
100 99.95 Jan 29 2025 1:31:23:180 PM XNAS 2501298000051862
100 99.95 Jan 29 2025 1:31:23:180 PM XNAS 2501298000051863
2 99.94 Jan 29 2025 1:32:17:773 PM XNYS 2501298000052598
28 99.94 Jan 29 2025 1:32:17:766 PM XNYS 2501298000052595
34 99.94 Jan 29 2025 1:32:17:770 PM XNYS 2501298000052596
36 99.94 Jan 29 2025 1:32:17:770 PM XNYS 2501298000052597
100 99.93 Jan 29 2025 1:32:49:286 PM XNAS 2501298000052693
100 99.92 Jan 29 2025 1:35:05:780 PM XNAS 2501298000053076
100 99.92 Jan 29 2025 1:35:27:476 PM ARCX 2501298000053096
37 99.85 Jan 29 2025 1:38:05:236 PM ARCX 2501298000053414
63 99.85 Jan 29 2025 1:38:05:236 PM ARCX 2501298000053413
100 99.85 Jan 29 2025 1:38:05:236 PM ARCX 2501298000053412
100 99.8 Jan 29 2025 1:39:41:146 PM EDGX 2501298000053585
100 99.81 Jan 29 2025 1:41:30:923 PM XNAS 2501298000053891
100 99.8 Jan 29 2025 1:43:53:806 PM XNYS 2501298000054140
100 99.72 Jan 29 2025 2:00:06:426 PM XNYS 2501298000056595
83 99.43 Jan 29 2025 2:00:48:106 PM EDGX 2501298000057012
117 99.43 Jan 29 2025 2:00:48:106 PM EDGX 2501298000057011
9 99.45 Jan 29 2025 2:01:49:726 PM IEXG 2501298000057373
9 99.47 Jan 29 2025 2:01:54:326 PM IEXG 2501298000057377
3 99.47 Jan 29 2025 2:01:59:613 PM IEXG 2501298000057392
29 99.47 Jan 29 2025 2:02:12:443 PM IEXG 2501298000057452
71 99.47 Jan 29 2025 2:02:12:443 PM IEXG 2501298000057450
79 99.47 Jan 29 2025 2:02:12:443 PM IEXG 2501298000057451
100 99.47 Jan 29 2025 2:02:22:380 PM IEXG 2501298000057491
100 99.36 Jan 29 2025 2:03:01:423 PM IEXG 2501298000057575
100 99.41 Jan 29 2025 2:03:37:410 PM IEXG 2501298000057677
100 99.4 Jan 29 2025 2:03:58:226 PM IEXG 2501298000057737
100 99.4 Jan 29 2025 2:03:58:330 PM IEXG 2501298000057738
100 99.24 Jan 29 2025 2:05:09:283 PM XNAS 2501298000057949
100 99.17 Jan 29 2025 2:05:54:283 PM XNAS 2501298000058106
100 99.19 Jan 29 2025 2:06:16:026 PM XNAS 2501298000058165
38 99.26 Jan 29 2025 2:07:10:303 PM XNYS 2501298000058357
62 99.26 Jan 29 2025 2:07:10:300 PM XNYS 2501298000058356
42 99.24 Jan 29 2025 2:08:31:323 PM XNYS 2501298000058497
58 99.24 Jan 29 2025 2:08:31:326 PM XNYS 2501298000058499
100 99.24 Jan 29 2025 2:08:31:323 PM XNYS 2501298000058498
4 99.15 Jan 29 2025 2:09:31:713 PM ARCX 2501298000058646
96 99.15 Jan 29 2025 2:09:31:710 PM ARCX 2501298000058644
100 99.15 Jan 29 2025 2:09:31:710 PM ARCX 2501298000058645
57 99 Jan 29 2025 2:10:50:726 PM ARCX 2501298000058871
43 99 Jan 29 2025 2:11:02:020 PM ARCX 2501298000058894
100 98.97 Jan 29 2025 2:11:11:066 PM XNAS 2501298000058937
100 98.97 Jan 29 2025 2:12:27:723 PM ARCX 2501298000059150
100 98.97 Jan 29 2025 2:12:27:723 PM ARCX 2501298000059151
92 98.98 Jan 29 2025 2:14:35:033 PM XNYS 2501298000059426
108 98.98 Jan 29 2025 2:14:35:033 PM XNYS 2501298000059425
20 98.98 Jan 29 2025 2:16:14:690 PM XNYS 2501298000059586
26 98.98 Jan 29 2025 2:16:16:593 PM XNYS 2501298000059589
254 98.98 Jan 29 2025 2:16:16:593 PM XNYS 2501298000059588
100 98.93 Jan 29 2025 2:17:14:756 PM XNAS 2501298000059676
100 98.88 Jan 29 2025 2:17:53:270 PM XNYS 2501298000059720
100 98.9 Jan 29 2025 2:18:28:276 PM XNAS 2501298000060119
200 98.93 Jan 29 2025 2:20:28:173 PM ARCX 2501298000060929
100 98.89 Jan 29 2025 2:20:55:456 PM XNYS 2501298000060979
6 98.88 Jan 29 2025 2:21:42:753 PM XNAS 2501298000061104
94 98.88 Jan 29 2025 2:21:42:753 PM XNAS 2501298000061105
25 98.83 Jan 29 2025 2:23:09:146 PM EDGX 2501298000061462
38 98.83 Jan 29 2025 2:23:09:146 PM BATS 2501298000061464
62 98.83 Jan 29 2025 2:23:09:146 PM BATS 2501298000061463
62 98.83 Jan 29 2025 2:23:09:150 PM EDGX 2501298000061465
100 98.83 Jan 29 2025 2:23:09:143 PM EDGX 2501298000061461
13 98.89 Jan 29 2025 2:23:49:940 PM EDGX 2501298000061537
100 98.87 Jan 29 2025 2:24:03:876 PM XNAS 2501298000061603
100 98.86 Jan 29 2025 2:24:42:296 PM XNYS 2501298000061701
100 98.86 Jan 29 2025 2:25:27:820 PM BATS 2501298000061826
24 98.91 Jan 29 2025 2:28:01:310 PM ARCX 2501298000062238
276 98.91 Jan 29 2025 2:28:01:320 PM ARCX 2501298000062239
100 98.85 Jan 29 2025 2:29:34:490 PM XNYS 2501298000062487
68 98.84 Jan 29 2025 2:29:41:936 PM EDGX 2501298000062507
32 98.82 Jan 29 2025 2:30:00:526 PM EDGX 2501298000062545
100 98.8 Jan 29 2025 2:30:19:003 PM ARCX 2501298000062595
100 98.86 Jan 29 2025 2:31:18:766 PM XNAS 2501298000062769
100 98.84 Jan 29 2025 2:31:27:453 PM EDGX 2501298000062789
100 98.84 Jan 29 2025 2:31:59:943 PM IEXG 2501298000062859
100 98.85 Jan 29 2025 2:32:19:816 PM ARCX 2501298000062948
200 99.01 Jan 29 2025 2:33:19:486 PM ARCX 2501298000063298
100 98.99 Jan 29 2025 2:33:32:600 PM XNAS 2501298000063322
100 98.86 Jan 29 2025 2:34:51:466 PM ARCX 2501298000063539
100 98.86 Jan 29 2025 2:34:51:466 PM ARCX 2501298000063540
100 98.81 Jan 29 2025 2:35:39:950 PM XNYS 2501298000063655
100 98.77 Jan 29 2025 2:35:53:746 PM XNYS 2501298000063713
48 98.76 Jan 29 2025 2:35:56:350 PM XNAS 2501298000063724
52 98.76 Jan 29 2025 2:35:56:350 PM XNAS 2501298000063725
20 98.9 Jan 29 2025 2:38:22:730 PM XNAS 2501298000064556
34 98.9 Jan 29 2025 2:38:22:726 PM XNAS 2501298000064553
66 98.9 Jan 29 2025 2:38:22:726 PM XNAS 2501298000064552
80 98.9 Jan 29 2025 2:38:22:730 PM XNAS 2501298000064555
100 98.9 Jan 29 2025 2:38:22:726 PM XNAS 2501298000064554
100 98.9 Jan 29 2025 2:38:22:730 PM XNYS 2501298000064557
100 98.9 Jan 29 2025 2:38:22:736 PM XNAS 2501298000064559
100 98.91 Jan 29 2025 2:38:54:376 PM ARCX 2501298000064677
100 98.93 Jan 29 2025 2:39:35:650 PM ARCX 2501298000064940
100 99.09 Jan 29 2025 2:40:34:410 PM BATS 2501298000065290
100 99.09 Jan 29 2025 2:40:34:410 PM BATS 2501298000065291
3 99.14 Jan 29 2025 2:41:12:263 PM ARCX 2501298000065566
97 99.14 Jan 29 2025 2:41:12:263 PM ARCX 2501298000065567
300 99.28 Jan 29 2025 2:42:01:760 PM ARCX 2501298000065822
18 99.24 Jan 29 2025 2:42:35:960 PM ARCX 2501298000065903
82 99.24 Jan 29 2025 2:42:35:960 PM ARCX 2501298000065902
17 99.09 Jan 29 2025 2:43:31:153 PM XNAS 2501298000066253
83 99.09 Jan 29 2025 2:43:31:156 PM XNAS 2501298000066254
2 99.03 Jan 29 2025 2:43:44:150 PM ARCX 2501298000066315
98 99.03 Jan 29 2025 2:43:44:150 PM ARCX 2501298000066316
6 99.08 Jan 29 2025 2:45:07:963 PM XNYS 2501298000066713
94 99.08 Jan 29 2025 2:45:07:963 PM XNYS 2501298000066714
100 99.08 Jan 29 2025 2:45:07:960 PM XNYS 2501298000066712
300 99.1 Jan 29 2025 2:46:31:513 PM XNYS 2501298000066897
100 99.18 Jan 29 2025 2:47:31:350 PM XNAS 2501298000067235
100 99.23 Jan 29 2025 2:48:03:676 PM XNYS 2501298000067326
100 99.21 Jan 29 2025 2:48:15:260 PM ARCX 2501298000067589
100 99.08 Jan 29 2025 2:49:01:616 PM XNYS 2501298000067763
26 99.02 Jan 29 2025 2:49:33:656 PM ARCX 2501298000067897
74 99.02 Jan 29 2025 2:49:33:660 PM ARCX 2501298000067898
18 99.12 Jan 29 2025 2:50:38:916 PM ARCX 2501298000068148
18 99.12 Jan 29 2025 2:50:38:920 PM ARCX 2501298000068150
82 99.12 Jan 29 2025 2:50:38:916 PM ARCX 2501298000068149
82 99.12 Jan 29 2025 2:50:38:920 PM ARCX 2501298000068151
37 99.53 Jan 29 2025 2:52:10:176 PM ARCX 2501298000068308
263 99.53 Jan 29 2025 2:52:10:176 PM ARCX 2501298000068309
9 99.43 Jan 29 2025 2:53:31:833 PM ARCX 2501298000068615
50 99.43 Jan 29 2025 2:53:31:833 PM ARCX 2501298000068614
16 99.44 Jan 29 2025 2:53:43:810 PM ARCX 2501298000068629
25 99.44 Jan 29 2025 2:53:43:810 PM ARCX 2501298000068628
100 99.42 Jan 29 2025 2:53:49:783 PM ARCX 2501298000068651
100 99.43 Jan 29 2025 2:54:43:186 PM EDGX 2501298000068828
38 99.43 Jan 29 2025 2:55:08:916 PM XNYS 2501298000068874
62 99.43 Jan 29 2025 2:55:19:336 PM XNYS 2501298000068901
100 99.31 Jan 29 2025 2:56:20:533 PM JSJX 2501298000069034
34 99.26 Jan 29 2025 2:56:53:326 PM XNAS 2501298000069109
66 99.26 Jan 29 2025 2:56:53:330 PM XNAS 2501298000069110
85 99.43 Jan 29 2025 2:57:52:023 PM XNYS 2501298000069281
115 99.43 Jan 29 2025 2:57:52:026 PM XNYS 2501298000069282
100 99.455 Jan 29 2025 2:58:13:206 PM IEXG 2501298000069303
18 99.295 Jan 29 2025 2:59:28:993 PM IEXG 2501298000069521
1 99.26 Jan 29 2025 3:00:02:240 PM XBOS 2501298000069638
1 99.26 Jan 29 2025 3:00:02:240 PM XBOS 2501298000069639
180 99.26 Jan 29 2025 3:00:02:243 PM XBOS 2501298000069640
100 99.32 Jan 29 2025 3:00:31:393 PM IEXG 2501298000069722
100 99.32 Jan 29 2025 3:00:41:906 PM IEXG 2501298000069736
13 99.2 Jan 29 2025 3:01:57:720 PM IEXG 2501298000070002
37 99.2 Jan 29 2025 3:01:57:723 PM IEXG 2501298000070003
50 99.2 Jan 29 2025 3:01:57:720 PM IEXG 2501298000070001
100 99.175 Jan 29 2025 3:02:06:280 PM IEXG 2501298000070023
50 99.16 Jan 29 2025 3:02:18:326 PM IEXG 2501298000070060
50 99.17 Jan 29 2025 3:02:18:486 PM IEXG 2501298000070063
24 99.02 Jan 29 2025 3:03:24:913 PM IEXG 2501298000070434
14 99.065 Jan 29 2025 3:03:35:150 PM IEXG 2501298000070489
3 99.065 Jan 29 2025 3:03:38:200 PM IEXG 2501298000070492
9 99.065 Jan 29 2025 3:03:39:780 PM IEXG 2501298000070495
9 99.035 Jan 29 2025 3:03:52:383 PM IEXG 2501298000070552
41 99.02 Jan 29 2025 3:03:56:023 PM IEXG 2501298000070568
41 99.03 Jan 29 2025 3:03:56:016 PM IEXG 2501298000070565
59 99.03 Jan 29 2025 3:03:56:020 PM IEXG 2501298000070567
28 98.985 Jan 29 2025 3:04:11:053 PM IEXG 2501298000070705
72 98.985 Jan 29 2025 3:04:16:523 PM IEXG 2501298000070718
44 98.985 Jan 29 2025 3:04:42:340 PM IEXG 2501298000070837
56 98.985 Jan 29 2025 3:04:43:216 PM IEXG 2501298000070845
100 98.925 Jan 29 2025 3:05:21:516 PM IEXG 2501298000071018
93 98.89 Jan 29 2025 3:05:22:316 PM IEXG 2501298000071030
7 98.9 Jan 29 2025 3:05:22:316 PM IEXG 2501298000071031
100 99.05 Jan 29 2025 3:06:00:023 PM IEXG 2501298000071232
1 99.01 Jan 29 2025 3:06:37:726 PM IEXG 2501298000071351
99 99.025 Jan 29 2025 3:07:26:856 PM IEXG 2501298000071475
100 99.025 Jan 29 2025 3:07:26:856 PM IEXG 2501298000071476
100 98.97 Jan 29 2025 3:07:52:683 PM IEXG 2501298000071626
50 99.09 Jan 29 2025 3:08:28:023 PM XNYS 2501298000071741
50 99.09 Jan 29 2025 3:08:28:023 PM XNYS 2501298000071742
100 99 Jan 29 2025 3:08:50:743 PM XNYS 2501298000071827
100 99.07 Jan 29 2025 3:09:52:453 PM ARCX 2501298000071954
100 99.07 Jan 29 2025 3:09:52:453 PM ARCX 2501298000071955
32 99.14 Jan 29 2025 3:10:47:166 PM ARCX 2501298000072181
68 99.14 Jan 29 2025 3:10:47:230 PM ARCX 2501298000072182
35 99.04 Jan 29 2025 3:11:53:963 PM EDGX 2501298000072432
65 99.04 Jan 29 2025 3:11:53:960 PM EDGX 2501298000072431
100 99.04 Jan 29 2025 3:11:53:963 PM EDGX 2501298000072433
100 99.01 Jan 29 2025 3:12:48:390 PM XNAS 2501298000072619
100 99.01 Jan 29 2025 3:12:48:390 PM XNAS 2501298000072620
100 99.03 Jan 29 2025 3:13:19:510 PM ARCX 2501298000072730
47 98.9 Jan 29 2025 3:13:57:476 PM XNAS 2501298000072980
53 98.9 Jan 29 2025 3:13:57:476 PM XNAS 2501298000072979
200 98.89 Jan 29 2025 3:14:31:820 PM BATS 2501298000073081
100 98.95 Jan 29 2025 3:15:44:646 PM XNAS 2501298000073380
47 98.95 Jan 29 2025 3:16:04:466 PM XNAS 2501298000073466
53 98.95 Jan 29 2025 3:16:04:466 PM XNAS 2501298000073465
4 98.91 Jan 29 2025 3:16:27:406 PM XNYS 2501298000073517
7 98.91 Jan 29 2025 3:16:27:406 PM XNYS 2501298000073519
9 98.91 Jan 29 2025 3:16:27:406 PM XNYS 2501298000073518
39 98.91 Jan 29 2025 3:16:39:456 PM XNYS 2501298000073592
41 98.91 Jan 29 2025 3:16:39:456 PM XNYS 2501298000073591
100 98.9 Jan 29 2025 3:17:09:626 PM XNAS 2501298000073755
100 98.9 Jan 29 2025 3:17:09:626 PM XNAS 2501298000073756
100 98.88 Jan 29 2025 3:17:31:816 PM XNAS 2501298000073860
8 98.9 Jan 29 2025 3:19:22:696 PM XNYS 2501298000074304
192 98.9 Jan 29 2025 3:19:22:696 PM XNYS 2501298000074303
96 98.92 Jan 29 2025 3:19:51:650 PM XNYS 2501298000074400
4 98.92 Jan 29 2025 3:20:02:896 PM XNYS 2501298000074434
100 98.92 Jan 29 2025 3:20:02:896 PM XNYS 2501298000074433
100 98.97 Jan 29 2025 3:20:33:336 PM XNYS 2501298000074768
100 98.9 Jan 29 2025 3:20:43:340 PM ARCX 2501298000075003
200 99.01 Jan 29 2025 3:21:58:473 PM XNYS 2501298000075824
200 99.07 Jan 29 2025 3:22:46:413 PM BATS 2501298000076092
100 99.12 Jan 29 2025 3:24:59:316 PM XNAS 2501298000076728
100 99.12 Jan 29 2025 3:24:59:316 PM XNAS 2501298000076729
100 99.12 Jan 29 2025 3:24:59:320 PM XNAS 2501298000076730
300 99.19 Jan 29 2025 3:25:50:386 PM ARCX 2501298000076984
26 99.21 Jan 29 2025 3:27:00:033 PM ARCX 2501298000077314
74 99.21 Jan 29 2025 3:27:00:036 PM ARCX 2501298000077315
100 99.21 Jan 29 2025 3:27:00:036 PM ARCX 2501298000077316
100 99.21 Jan 29 2025 3:27:23:513 PM ARCX 2501298000077464
200 99.12 Jan 29 2025 3:28:43:183 PM XNAS 2501298000077935
3 99.1 Jan 29 2025 3:29:48:853 PM XNAS 2501298000078237
22 99.1 Jan 29 2025 3:29:48:850 PM XNAS 2501298000078234
75 99.1 Jan 29 2025 3:29:48:850 PM XNAS 2501298000078236
100 99.1 Jan 29 2025 3:29:48:850 PM XNAS 2501298000078235
100 99.08 Jan 29 2025 3:29:59:746 PM XNAS 2501298000078348
100 99.12 Jan 29 2025 3:31:30:150 PM XNAS 2501298000078989
100 99.12 Jan 29 2025 3:31:30:150 PM XNAS 2501298000078990
100 99.12 Jan 29 2025 3:31:30:153 PM XNAS 2501298000078991
100 99.15 Jan 29 2025 3:32:04:033 PM XNAS 2501298000079143
100 99.21 Jan 29 2025 3:32:42:600 PM XNAS 2501298000079363
200 99.18 Jan 29 2025 3:32:58:440 PM ARCX 2501298000079476
200 99.15 Jan 29 2025 3:34:06:036 PM ARCX 2501298000079953
7 99.07 Jan 29 2025 3:34:28:176 PM ARCX 2501298000080112
93 99.07 Jan 29 2025 3:34:28:176 PM ARCX 2501298000080113
13 99.07 Jan 29 2025 3:35:15:776 PM ARCX 2501298000080362
43 99.07 Jan 29 2025 3:35:15:776 PM ARCX 2501298000080363
44 99.07 Jan 29 2025 3:35:15:886 PM ARCX 2501298000080364
100 99.05 Jan 29 2025 3:35:39:123 PM EDGX 2501298000080634
100 99 Jan 29 2025 3:36:00:516 PM ARCX 2501298000080902
100 98.94 Jan 29 2025 3:36:45:096 PM XNAS 2501298000081123
100 98.9 Jan 29 2025 3:37:28:820 PM XNAS 2501298000081352
100 98.9 Jan 29 2025 3:37:28:823 PM XNYS 2501298000081353
200 98.9 Jan 29 2025 3:37:28:820 PM XNAS 2501298000081351
46 98.93 Jan 29 2025 3:38:34:990 PM EDGX 2501298000081740
54 98.93 Jan 29 2025 3:38:34:990 PM EDGX 2501298000081741
100 98.93 Jan 29 2025 3:38:34:986 PM EDGX 2501298000081739
15 98.9 Jan 29 2025 3:38:38:423 PM ARCX 2501298000081765
100 98.95 Jan 29 2025 3:39:00:720 PM XNAS 2501298000081873
25 98.92 Jan 29 2025 3:40:25:936 PM XNYS 2501298000082365
98 98.92 Jan 29 2025 3:40:25:936 PM XNYS 2501298000082364
100 98.92 Jan 29 2025 3:40:25:940 PM XNYS 2501298000082367
177 98.92 Jan 29 2025 3:40:25:936 PM XNYS 2501298000082366
34 98.96 Jan 29 2025 3:41:18:676 PM XNAS 2501298000082747
66 98.96 Jan 29 2025 3:41:18:673 PM XNAS 2501298000082746
100 98.99 Jan 29 2025 3:41:48:843 PM EDGX 2501298000082899
200 98.93 Jan 29 2025 3:42:02:926 PM ARCX 2501298000082988
100 98.96 Jan 29 2025 3:42:25:666 PM XNYS 2501298000083111
100 98.9 Jan 29 2025 3:42:43:993 PM BATY 2501298000083372
100 98.9 Jan 29 2025 3:43:09:206 PM IEXG 2501298000083708
100 98.9 Jan 29 2025 3:43:23:590 PM XBOS 2501298000083799
100 98.9 Jan 29 2025 3:43:23:590 PM BATY 2501298000083800
100 98.895 Jan 29 2025 3:43:25:630 PM IEXG 2501298000083807
100 98.98 Jan 29 2025 3:43:57:986 PM IEXG 2501298000084150
100 98.97 Jan 29 2025 3:43:58:046 PM IEXG 2501298000084151
100 98.97 Jan 29 2025 3:44:00:116 PM IEXG 2501298000084162
100 98.96 Jan 29 2025 3:44:05:273 PM BATY 2501298000084200
2 98.935 Jan 29 2025 3:44:22:563 PM IEXG 2501298000084405
100 98.94 Jan 29 2025 3:44:22:563 PM IEXG 2501298000084406
20 98.93 Jan 29 2025 3:44:30:013 PM IEXG 2501298000084491
80 98.93 Jan 29 2025 3:44:30:013 PM IEXG 2501298000084490
98 98.93 Jan 29 2025 3:44:30:016 PM IEXG 2501298000084492
100 98.91 Jan 29 2025 3:44:31:323 PM BATY 2501298000084504
100 98.89 Jan 29 2025 3:45:00:043 PM IEXG 2501298000084726
185 98.9 Jan 29 2025 3:45:00:043 PM CDED 2501298000084725
1 98.87 Jan 29 2025 3:45:19:973 PM XBOS 2501298000084893
4 98.87 Jan 29 2025 3:45:20:390 PM XBOS 2501298000084894
35 98.87 Jan 29 2025 3:45:20:390 PM XBOS 2501298000084895
100 98.89 Jan 29 2025 3:45:27:300 PM IEXG 2501298000084930
60 98.87 Jan 29 2025 3:45:43:316 PM XBOS 2501298000085032
100 98.87 Jan 29 2025 3:45:43:316 PM XBOS 2501298000085031
100 98.87 Jan 29 2025 3:46:03:573 PM IEXG 2501298000085163
100 98.86 Jan 29 2025 3:46:13:600 PM EDGA 2501298000085224
100 98.83 Jan 29 2025 3:46:34:463 PM IEXG 2501298000085471
100 98.84 Jan 29 2025 3:47:01:920 PM XBOS 2501298000085704
100 98.83 Jan 29 2025 3:47:10:893 PM XCIS 2501298000085744
100 98.78 Jan 29 2025 3:47:29:726 PM XCIS 2501298000085909
100 98.8 Jan 29 2025 3:48:08:320 PM BATS 2501298000086316
1 98.81 Jan 29 2025 3:48:41:516 PM UBSA 2501298000086527
1 98.81 Jan 29 2025 3:48:41:520 PM UBSA 2501298000086531
4 98.81 Jan 29 2025 3:48:41:523 PM BATS 2501298000086533
99 98.81 Jan 29 2025 3:48:41:520 PM UBSA 2501298000086530
100 98.81 Jan 29 2025 3:48:41:513 PM VFMI 2501298000086526
100 98.81 Jan 29 2025 3:48:41:516 PM UBSA 2501298000086528
100 98.81 Jan 29 2025 3:48:41:516 PM UBSA 2501298000086529
100 98.81 Jan 29 2025 3:48:41:523 PM UBSA 2501298000086532
100 98.81 Jan 29 2025 3:48:41:523 PM EDGX 2501298000086534
300 98.81 Jan 29 2025 3:48:41:506 PM CPGX 2501298000086524
300 98.81 Jan 29 2025 3:48:41:510 PM CDED 2501298000086525
100 98.805 Jan 29 2025 3:48:56:580 PM IEXG 2501298000086628
1 98.81 Jan 29 2025 3:48:56:583 PM BATS 2501298000086630
5 98.81 Jan 29 2025 3:48:56:576 PM UBSA 2501298000086627
100 98.81 Jan 29 2025 3:48:56:580 PM XNAS 2501298000086629
100 98.81 Jan 29 2025 3:48:56:586 PM XNYS 2501298000086631
200 98.81 Jan 29 2025 3:48:56:576 PM CPGX 2501298000086626
3 98.81 Jan 29 2025 3:48:58:846 PM XNAS 2501298000086652
15 98.81 Jan 29 2025 3:48:58:850 PM XNAS 2501298000086653
100 98.81 Jan 29 2025 3:48:58:843 PM CPGX 2501298000086650
100 98.81 Jan 29 2025 3:48:58:846 PM XNAS 2501298000086651
100 98.81 Jan 29 2025 3:48:58:850 PM XNYS 2501298000086654
100 98.81 Jan 29 2025 3:48:58:853 PM XNYS 2501298000086655
200 98.81 Jan 29 2025 3:48:58:560 PM CPGX 2501298000086646
100 98.805 Jan 29 2025 3:49:00:366 PM XNYS 2501298000086682
100 98.81 Jan 29 2025 3:49:00:183 PM XNAS 2501298000086674
100 98.81 Jan 29 2025 3:49:00:183 PM XNYS 2501298000086675
100 98.81 Jan 29 2025 3:49:00:366 PM XNYS 2501298000086683
5 98.81 Jan 29 2025 3:49:01:600 PM XNYS 2501298000086734
66 98.81 Jan 29 2025 3:49:01:596 PM XNAS 2501298000086732
100 98.81 Jan 29 2025 3:49:01:600 PM XNYS 2501298000086733
100 98.81 Jan 29 2025 3:49:01:600 PM XNAS 2501298000086735
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 POSPKKBDCBKKDDNRecent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Total Voting Rights
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement