REG - CRH PLC - Transaction in Own Shares
31/01/2025 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:20250131:nRSe4634Va&default-theme=true
RNS Number : 4634V CRH PLC 31 January 2025
31(st) January 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 30(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
7,744 $99.6403 $100.23 $99.08 ARCX
1 $99.2400 $99.24 $99.24 BAML
1,600 $99.6775 $100.26 $99.54 BATS
2,014 $99.3086 $100.13 $99.06 BATY
300 $99.4167 $99.48 $99.29 CPGX
1,043 $99.1827 $99.25 $99.09 EDGA
1,561 $99.6910 $100.13 $99.19 EDGX
17,921 $99.4137 $100.27 $98.79 IEXG
100 $99.4775 $99.48 $99.48 JPMX
300 $99.8067 $100.12 $99.29 LEVL
37 $99.8053 $99.93 $99.58 SGMT
300 $99.4167 $99.48 $99.29 UBSA
98 $99.4800 $99.48 $99.48 VFMI
1,202 $99.2992 $100.11 $99.09 XBOS
605 $99.5626 $100.12 $99.03 XCIS
7,634 $99.6725 $100.16 $98.79 XNAS
7,540 $99.6185 $100.25 $99.03 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 676,870,505 ordinary shares in issue (excluding
treasury shares). CRH will also hold 40,958,388 of its ordinary shares in
treasury, which represents 5.706% 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 30(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: 30(th) January 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 99.5292 50,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue Transaction ID
100 99.03 Jan 30 2025 9:30:01:230 AM XNYS 2501308000000192
200 99.03 Jan 30 2025 9:30:01:206 AM XNYS 2501308000000182
100 98.785 Jan 30 2025 9:30:46:926 AM IEXG 2501308000000615
200 98.79 Jan 30 2025 9:30:46:916 AM XNAS 2501308000000614
100 99.065 Jan 30 2025 9:31:46:386 AM IEXG 2501308000000904
100 99.065 Jan 30 2025 9:31:46:386 AM IEXG 2501308000000905
100 99.065 Jan 30 2025 9:31:46:486 AM IEXG 2501308000000906
100 99.03 Jan 30 2025 9:32:01:613 AM XCIS 2501308000000931
100 99.035 Jan 30 2025 9:32:54:923 AM IEXG 2501308000001187
100 99.025 Jan 30 2025 9:32:55:023 AM IEXG 2501308000001190
100 99.065 Jan 30 2025 9:33:42:506 AM IEXG 2501308000001667
100 99.065 Jan 30 2025 9:33:42:606 AM IEXG 2501308000001668
100 99.08 Jan 30 2025 9:33:44:026 AM IEXG 2501308000001679
100 98.99 Jan 30 2025 9:34:52:370 AM XNAS 2501308000002309
100 98.99 Jan 30 2025 9:34:52:436 AM IEXG 2501308000002310
100 98.86 Jan 30 2025 9:35:27:786 AM IEXG 2501308000002408
100 98.86 Jan 30 2025 9:35:27:886 AM IEXG 2501308000002409
100 98.86 Jan 30 2025 9:36:36:336 AM IEXG 2501308000002600
100 98.805 Jan 30 2025 9:36:41:353 AM IEXG 2501308000002776
47 99.2 Jan 30 2025 9:39:41:173 AM XNYS 2501308000004439
53 99.2 Jan 30 2025 9:39:41:176 AM XNYS 2501308000004442
100 99.2 Jan 30 2025 9:39:41:173 AM XNYS 2501308000004440
100 99.2 Jan 30 2025 9:39:41:173 AM XNYS 2501308000004441
100 99.16 Jan 30 2025 9:39:42:126 AM XNYS 2501308000004444
200 99.19 Jan 30 2025 9:40:40:066 AM ARCX 2501308000004563
200 99.16 Jan 30 2025 9:41:22:166 AM ARCX 2501308000004678
100 99.09 Jan 30 2025 9:42:33:830 AM XNAS 2501308000004899
100 99.1 Jan 30 2025 9:42:33:836 AM XNAS 2501308000004900
200 99.3 Jan 30 2025 9:48:49:043 AM ARCX 2501308000005888
200 99.29 Jan 30 2025 9:50:18:163 AM ARCX 2501308000006019
15 99.36 Jan 30 2025 9:51:56:106 AM ARCX 2501308000006233
85 99.36 Jan 30 2025 9:51:56:106 AM ARCX 2501308000006232
9 99.47 Jan 30 2025 9:52:40:980 AM XNAS 2501308000006396
31 99.47 Jan 30 2025 9:52:40:980 AM XNAS 2501308000006395
69 99.47 Jan 30 2025 9:52:40:976 AM XNAS 2501308000006394
91 99.47 Jan 30 2025 9:52:40:983 AM XNAS 2501308000006397
100 99.325 Jan 30 2025 9:53:26:686 AM IEXG 2501308000006554
1 99.325 Jan 30 2025 9:53:37:940 AM IEXG 2501308000006569
4 99.325 Jan 30 2025 9:53:44:696 AM IEXG 2501308000006589
28 99.325 Jan 30 2025 9:53:44:700 AM IEXG 2501308000006590
4 99.365 Jan 30 2025 9:54:55:116 AM IEXG 2501308000006799
1 99.365 Jan 30 2025 9:54:58:610 AM IEXG 2501308000006807
20 99.46 Jan 30 2025 9:55:13:006 AM XNAS 2501308000006835
42 99.46 Jan 30 2025 9:55:13:006 AM XNAS 2501308000006834
38 99.53 Jan 30 2025 9:55:18:410 AM IEXG 2501308000006847
62 99.53 Jan 30 2025 9:55:18:406 AM IEXG 2501308000006846
100 99.565 Jan 30 2025 9:55:19:106 AM IEXG 2501308000006848
100 99.54 Jan 30 2025 9:56:08:553 AM IEXG 2501308000006915
25 99.54 Jan 30 2025 9:56:09:100 AM IEXG 2501308000006924
1 99.54 Jan 30 2025 9:56:14:196 AM IEXG 2501308000006942
4 99.59 Jan 30 2025 9:57:26:030 AM IEXG 2501308000007102
125 99.71 Jan 30 2025 9:58:29:840 AM XNAS 2501308000007213
145 99.71 Jan 30 2025 9:58:29:840 AM XNAS 2501308000007214
22 99.67 Jan 30 2025 9:58:49:756 AM IEXG 2501308000007240
34 99.67 Jan 30 2025 9:58:49:756 AM IEXG 2501308000007239
44 99.96 Jan 30 2025 10:01:17:670 AM XNAS 2501308000007610
49 99.96 Jan 30 2025 10:01:17:666 AM XNAS 2501308000007609
100 99.96 Jan 30 2025 10:01:17:673 AM XNAS 2501308000007611
107 99.96 Jan 30 2025 10:01:17:666 AM XNAS 2501308000007608
244 99.96 Jan 30 2025 10:01:22:353 AM ARCX 2501308000007615
100 99.78 Jan 30 2025 10:02:31:023 AM XNYS 2501308000007822
28 100 Jan 30 2025 10:22:41:260 AM IEXG 2501308000011019
28 99.98 Jan 30 2025 10:23:27:653 AM XNYS 2501308000011143
172 99.98 Jan 30 2025 10:23:27:650 AM XNYS 2501308000011142
72 99.97 Jan 30 2025 10:23:32:046 AM XNAS 2501308000011171
100 99.96 Jan 30 2025 10:24:50:020 AM XNYS 2501308000011320
100 100.08 Jan 30 2025 10:25:40:140 AM ARCX 2501308000011474
200 100.02 Jan 30 2025 10:26:19:753 AM ARCX 2501308000011578
100 100.08 Jan 30 2025 10:27:13:966 AM XNYS 2501308000011661
30 99.98 Jan 30 2025 10:28:06:443 AM XNAS 2501308000011785
70 99.98 Jan 30 2025 10:28:06:443 AM XNAS 2501308000011784
46 100 Jan 30 2025 10:29:24:256 AM XNYS 2501308000012097
154 100 Jan 30 2025 10:29:24:260 AM XNYS 2501308000012098
100 99.86 Jan 30 2025 10:29:48:620 AM ARCX 2501308000012171
100 99.87 Jan 30 2025 10:31:06:703 AM XNYS 2501308000012316
200 99.78 Jan 30 2025 10:31:55:956 AM ARCX 2501308000012411
50 99.76 Jan 30 2025 10:32:46:130 AM XNAS 2501308000012596
50 99.76 Jan 30 2025 10:32:46:133 AM XNAS 2501308000012597
36 99.72 Jan 30 2025 10:33:54:653 AM XNAS 2501308000012701
70 99.72 Jan 30 2025 10:33:54:653 AM XNAS 2501308000012700
94 99.72 Jan 30 2025 10:33:54:650 AM XNAS 2501308000012699
300 99.86 Jan 30 2025 10:36:04:576 AM ARCX 2501308000012919
200 99.8 Jan 30 2025 10:36:37:006 AM ARCX 2501308000012995
89 99.88 Jan 30 2025 10:37:45:293 AM EDGX 2501308000013121
111 99.88 Jan 30 2025 10:37:45:293 AM EDGX 2501308000013122
18 99.93 Jan 30 2025 10:43:19:996 AM IEXG 2501308000013920
1 99.93 Jan 30 2025 10:43:20:003 AM IEXG 2501308000013923
22 99.93 Jan 30 2025 10:43:20:000 AM IEXG 2501308000013921
24 99.93 Jan 30 2025 10:43:20:006 AM SGMT 2501308000013924
35 99.93 Jan 30 2025 10:43:20:000 AM IEXG 2501308000013922
100 99.9 Jan 30 2025 10:43:35:073 AM XNYS 2501308000013939
100 99.89 Jan 30 2025 10:44:19:093 AM ARCX 2501308000013965
10 99.88 Jan 30 2025 10:45:07:413 AM IEXG 2501308000014041
100 99.88 Jan 30 2025 10:45:07:500 AM IEXG 2501308000014042
10 99.88 Jan 30 2025 10:45:09:783 AM IEXG 2501308000014043
80 99.88 Jan 30 2025 10:45:10:230 AM IEXG 2501308000014044
9 99.49 Jan 30 2025 10:55:20:906 AM ARCX 2501308000015284
91 99.49 Jan 30 2025 10:55:20:903 AM ARCX 2501308000015282
100 99.49 Jan 30 2025 10:55:20:903 AM ARCX 2501308000015283
100 99.49 Jan 30 2025 10:56:21:633 AM XNYS 2501308000015425
10 99.465 Jan 30 2025 10:56:49:826 AM IEXG 2501308000015505
10 99.465 Jan 30 2025 10:56:49:826 AM IEXG 2501308000015506
10 99.465 Jan 30 2025 10:56:49:830 AM IEXG 2501308000015507
40 99.465 Jan 30 2025 10:56:49:826 AM IEXG 2501308000015504
30 99.465 Jan 30 2025 10:56:53:013 AM IEXG 2501308000015514
200 99.49 Jan 30 2025 10:59:02:126 AM XNYS 2501308000015854
100 99.41 Jan 30 2025 11:00:00:873 AM ARCX 2501308000015926
100 99.49 Jan 30 2025 11:01:07:390 AM IEXG 2501308000016021
100 99.49 Jan 30 2025 11:01:07:390 AM IEXG 2501308000016022
10 99.49 Jan 30 2025 11:01:20:976 AM IEXG 2501308000016054
10 99.49 Jan 30 2025 11:01:21:133 AM IEXG 2501308000016062
10 99.49 Jan 30 2025 11:01:21:196 AM IEXG 2501308000016063
20 99.49 Jan 30 2025 11:01:21:083 AM IEXG 2501308000016061
50 99.49 Jan 30 2025 11:01:21:030 AM IEXG 2501308000016055
100 99.6 Jan 30 2025 11:06:30:660 AM XNAS 2501308000016514
100 99.58 Jan 30 2025 11:07:00:166 AM EDGX 2501308000016578
20 99.59 Jan 30 2025 11:07:58:420 AM IEXG 2501308000016647
80 99.59 Jan 30 2025 11:08:00:316 AM IEXG 2501308000016653
75 99.61 Jan 30 2025 11:08:25:496 AM IEXG 2501308000016696
100 99.61 Jan 30 2025 11:08:25:486 AM IEXG 2501308000016695
25 99.62 Jan 30 2025 11:08:25:486 AM IEXG 2501308000016694
3 99.57 Jan 30 2025 11:08:41:910 AM IEXG 2501308000016707
3 99.57 Jan 30 2025 11:08:44:666 AM IEXG 2501308000016711
97 99.57 Jan 30 2025 11:08:44:666 AM IEXG 2501308000016710
97 99.57 Jan 30 2025 11:08:45:320 AM IEXG 2501308000016716
100 99.555 Jan 30 2025 11:09:37:893 AM IEXG 2501308000016780
10 99.545 Jan 30 2025 11:10:23:410 AM IEXG 2501308000016967
10 99.545 Jan 30 2025 11:10:23:483 AM IEXG 2501308000016968
10 99.545 Jan 30 2025 11:10:23:590 AM IEXG 2501308000016970
10 99.545 Jan 30 2025 11:10:23:666 AM IEXG 2501308000016971
10 99.545 Jan 30 2025 11:10:23:723 AM IEXG 2501308000016973
20 99.545 Jan 30 2025 11:10:23:300 AM IEXG 2501308000016966
20 99.545 Jan 30 2025 11:10:23:536 AM IEXG 2501308000016969
30 99.545 Jan 30 2025 11:10:23:133 AM IEXG 2501308000016964
30 99.545 Jan 30 2025 11:10:23:246 AM IEXG 2501308000016965
20 99.55 Jan 30 2025 11:10:23:080 AM IEXG 2501308000016963
10 99.53 Jan 30 2025 11:10:35:113 AM XNAS 2501308000016977
20 99.53 Jan 30 2025 11:10:35:116 AM XNAS 2501308000016978
91 99.54 Jan 30 2025 11:12:26:603 AM BATS 2501308000017140
91 99.56 Jan 30 2025 11:13:16:376 AM BATS 2501308000017205
100 99.56 Jan 30 2025 11:13:16:376 AM BATS 2501308000017206
109 99.56 Jan 30 2025 11:13:16:373 AM BATS 2501308000017204
109 99.55 Jan 30 2025 11:13:28:083 AM BATS 2501308000017222
70 99.55 Jan 30 2025 11:14:27:033 AM XNAS 2501308000017295
100 99.55 Jan 30 2025 11:14:27:036 AM XNAS 2501308000017297
130 99.55 Jan 30 2025 11:14:27:033 AM XNAS 2501308000017296
185 99.53 Jan 30 2025 11:15:15:426 AM XNYS 2501308000017390
15 99.53 Jan 30 2025 11:15:24:240 AM XNYS 2501308000017402
300 99.52 Jan 30 2025 11:17:01:070 AM ARCX 2501308000017528
100 99.5 Jan 30 2025 11:17:15:063 AM XNAS 2501308000017563
13 99.575 Jan 30 2025 11:20:19:016 AM SGMT 2501308000017795
23 99.575 Jan 30 2025 11:20:19:013 AM IEXG 2501308000017794
13 99.58 Jan 30 2025 11:20:19:020 AM IEXG 2501308000017796
4 99.56 Jan 30 2025 11:20:27:076 AM XNYS 2501308000017809
14 99.56 Jan 30 2025 11:20:27:076 AM XNYS 2501308000017808
282 99.56 Jan 30 2025 11:20:27:076 AM XNYS 2501308000017810
51 99.58 Jan 30 2025 11:20:27:080 AM IEXG 2501308000017811
300 99.54 Jan 30 2025 11:21:00:040 AM XNYS 2501308000017849
23 99.54 Jan 30 2025 11:21:45:446 AM XNYS 2501308000017927
77 99.54 Jan 30 2025 11:21:45:443 AM XNYS 2501308000017925
200 99.54 Jan 30 2025 11:21:45:443 AM XNYS 2501308000017926
200 99.57 Jan 30 2025 11:22:30:830 AM XNYS 2501308000017984
19 99.61 Jan 30 2025 11:25:40:856 AM BATS 2501308000018335
21 99.61 Jan 30 2025 11:25:40:856 AM BATS 2501308000018336
47 99.61 Jan 30 2025 11:25:40:856 AM BATS 2501308000018334
5 99.62 Jan 30 2025 11:25:40:793 AM BATS 2501308000018333
95 99.62 Jan 30 2025 11:25:40:793 AM BATS 2501308000018332
200 99.62 Jan 30 2025 11:25:40:793 AM BATS 2501308000018331
21 99.61 Jan 30 2025 11:25:57:026 AM BATS 2501308000018369
60 99.63 Jan 30 2025 11:26:26:223 AM BATS 2501308000018419
187 99.63 Jan 30 2025 11:26:26:223 AM BATS 2501308000018418
45 99.61 Jan 30 2025 11:26:43:690 AM BATS 2501308000018477
100 99.61 Jan 30 2025 11:26:43:690 AM BATS 2501308000018478
200 99.55 Jan 30 2025 11:26:54:300 AM XNAS 2501308000018487
100 99.55 Jan 30 2025 11:29:30:870 AM EDGX 2501308000018770
43 99.57 Jan 30 2025 11:31:10:276 AM XNAS 2501308000018930
81 99.57 Jan 30 2025 11:31:10:276 AM XNAS 2501308000018931
82 99.57 Jan 30 2025 11:31:10:280 AM XNAS 2501308000018932
118 99.57 Jan 30 2025 11:31:10:283 AM XNAS 2501308000018933
176 99.57 Jan 30 2025 11:31:10:276 AM XNAS 2501308000018929
100 99.58 Jan 30 2025 11:31:10:273 AM EDGX 2501308000018928
200 99.58 Jan 30 2025 11:31:10:273 AM EDGX 2501308000018927
200 99.59 Jan 30 2025 11:32:34:326 AM XNAS 2501308000019054
200 99.57 Jan 30 2025 11:32:40:006 AM XNAS 2501308000019063
50 99.6 Jan 30 2025 11:33:29:243 AM XNYS 2501308000019161
150 99.6 Jan 30 2025 11:33:29:246 AM XNYS 2501308000019162
50 99.55 Jan 30 2025 11:34:30:453 AM ARCX 2501308000019234
150 99.55 Jan 30 2025 11:34:30:456 AM ARCX 2501308000019235
200 99.51 Jan 30 2025 11:34:55:123 AM ARCX 2501308000019280
100 99.66 Jan 30 2025 12:06:30:556 PM IEXG 2501308000023478
100 99.67 Jan 30 2025 12:08:15:470 PM IEXG 2501308000023714
45 99.64 Jan 30 2025 12:09:38:053 PM ARCX 2501308000023832
55 99.64 Jan 30 2025 12:09:38:056 PM ARCX 2501308000023833
100 99.64 Jan 30 2025 12:09:38:053 PM ARCX 2501308000023831
14 99.64 Jan 30 2025 12:10:03:793 PM IEXG 2501308000023863
86 99.64 Jan 30 2025 12:10:04:080 PM IEXG 2501308000023864
100 99.58 Jan 30 2025 12:12:40:373 PM BATY 2501308000024221
1 99.56 Jan 30 2025 12:13:00:096 PM BATY 2501308000024281
13 99.56 Jan 30 2025 12:13:00:006 PM BATY 2501308000024280
86 99.56 Jan 30 2025 12:13:40:566 PM BATY 2501308000024381
31 99.55 Jan 30 2025 12:13:44:760 PM IEXG 2501308000024394
69 99.55 Jan 30 2025 12:13:44:760 PM IEXG 2501308000024393
3 99.535 Jan 30 2025 12:14:46:706 PM IEXG 2501308000024558
10 99.535 Jan 30 2025 12:14:46:703 PM IEXG 2501308000024557
10 99.535 Jan 30 2025 12:14:51:506 PM IEXG 2501308000024562
77 99.535 Jan 30 2025 12:15:03:146 PM IEXG 2501308000024582
100 99.545 Jan 30 2025 12:16:02:413 PM IEXG 2501308000024676
100 99.545 Jan 30 2025 12:16:28:526 PM IEXG 2501308000024727
100 99.49 Jan 30 2025 12:17:25:536 PM XNYS 2501308000024912
100 99.615 Jan 30 2025 12:18:49:663 PM IEXG 2501308000025122
10 99.605 Jan 30 2025 12:19:10:270 PM IEXG 2501308000025187
90 99.605 Jan 30 2025 12:19:10:270 PM IEXG 2501308000025188
46 99.635 Jan 30 2025 12:21:56:286 PM IEXG 2501308000025509
54 99.63 Jan 30 2025 12:21:57:273 PM IEXG 2501308000025526
100 99.63 Jan 30 2025 12:21:58:883 PM IEXG 2501308000025527
10 99.59 Jan 30 2025 12:23:09:606 PM IEXG 2501308000025710
10 99.6 Jan 30 2025 12:23:12:553 PM IEXG 2501308000025719
10 99.6 Jan 30 2025 12:23:12:606 PM IEXG 2501308000025720
10 99.6 Jan 30 2025 12:23:12:660 PM IEXG 2501308000025721
10 99.6 Jan 30 2025 12:23:12:676 PM IEXG 2501308000025722
20 99.6 Jan 30 2025 12:23:12:500 PM IEXG 2501308000025718
10 99.605 Jan 30 2025 12:23:23:220 PM IEXG 2501308000025748
20 99.605 Jan 30 2025 12:23:29:260 PM IEXG 2501308000025753
10 99.605 Jan 30 2025 12:23:48:833 PM IEXG 2501308000025852
10 99.605 Jan 30 2025 12:23:48:940 PM IEXG 2501308000025853
10 99.605 Jan 30 2025 12:23:48:953 PM IEXG 2501308000025854
10 99.605 Jan 30 2025 12:23:50:636 PM IEXG 2501308000025857
60 99.605 Jan 30 2025 12:23:50:860 PM IEXG 2501308000025859
6 99.57 Jan 30 2025 12:24:53:826 PM IEXG 2501308000026090
10 99.575 Jan 30 2025 12:25:03:460 PM IEXG 2501308000026131
1 99.58 Jan 30 2025 12:25:03:713 PM IEXG 2501308000026133
1 99.58 Jan 30 2025 12:25:04:763 PM IEXG 2501308000026135
82 99.58 Jan 30 2025 12:25:04:773 PM IEXG 2501308000026136
25 99.59 Jan 30 2025 12:26:07:086 PM IEXG 2501308000026332
46 99.57 Jan 30 2025 12:26:14:110 PM IEXG 2501308000026364
4 99.575 Jan 30 2025 12:26:14:100 PM IEXG 2501308000026362
25 99.575 Jan 30 2025 12:26:14:103 PM IEXG 2501308000026363
8 99.57 Jan 30 2025 12:27:02:103 PM IEXG 2501308000026495
92 99.57 Jan 30 2025 12:27:02:916 PM IEXG 2501308000026497
15 99.6 Jan 30 2025 12:28:48:063 PM IEXG 2501308000026744
85 99.6 Jan 30 2025 12:28:48:316 PM IEXG 2501308000026745
100 99.595 Jan 30 2025 12:29:24:170 PM IEXG 2501308000026823
13 99.655 Jan 30 2025 12:30:29:053 PM IEXG 2501308000026978
87 99.66 Jan 30 2025 12:30:36:130 PM IEXG 2501308000027028
1 99.665 Jan 30 2025 12:32:15:080 PM IEXG 2501308000027252
24 99.665 Jan 30 2025 12:32:15:083 PM IEXG 2501308000027256
25 99.665 Jan 30 2025 12:32:15:080 PM IEXG 2501308000027253
25 99.665 Jan 30 2025 12:32:15:083 PM IEXG 2501308000027254
25 99.665 Jan 30 2025 12:32:15:083 PM IEXG 2501308000027255
62 99.725 Jan 30 2025 12:34:09:633 PM IEXG 2501308000027475
38 99.725 Jan 30 2025 12:34:15:770 PM IEXG 2501308000027481
51 99.725 Jan 30 2025 12:34:15:773 PM IEXG 2501308000027482
49 99.71 Jan 30 2025 12:34:17:756 PM IEXG 2501308000027484
3 99.715 Jan 30 2025 12:35:57:480 PM IEXG 2501308000027668
10 99.715 Jan 30 2025 12:35:57:480 PM IEXG 2501308000027667
87 99.7 Jan 30 2025 12:36:00:546 PM IEXG 2501308000027670
10 99.705 Jan 30 2025 12:36:41:953 PM IEXG 2501308000027717
90 99.705 Jan 30 2025 12:36:41:956 PM IEXG 2501308000027718
10 99.75 Jan 30 2025 12:38:56:506 PM IEXG 2501308000027894
20 99.75 Jan 30 2025 12:38:56:453 PM IEXG 2501308000027893
10 99.74 Jan 30 2025 12:38:59:980 PM IEXG 2501308000027897
60 99.74 Jan 30 2025 12:38:59:930 PM IEXG 2501308000027896
50 99.715 Jan 30 2025 12:39:49:663 PM IEXG 2501308000027957
50 99.715 Jan 30 2025 12:39:49:666 PM IEXG 2501308000027958
20 99.73 Jan 30 2025 12:41:30:486 PM IEXG 2501308000028186
25 99.73 Jan 30 2025 12:41:30:486 PM IEXG 2501308000028184
25 99.73 Jan 30 2025 12:41:30:486 PM IEXG 2501308000028185
30 99.73 Jan 30 2025 12:41:30:483 PM IEXG 2501308000028183
12 99.79 Jan 30 2025 12:44:50:010 PM XNYS 2501308000028637
100 99.8 Jan 30 2025 12:45:39:483 PM XNYS 2501308000028752
188 99.8 Jan 30 2025 12:45:39:486 PM XNYS 2501308000028753
100 99.79 Jan 30 2025 12:48:06:916 PM XNAS 2501308000029003
100 99.79 Jan 30 2025 12:48:06:916 PM XNAS 2501308000029004
100 99.76 Jan 30 2025 12:49:13:470 PM XNAS 2501308000029106
100 99.75 Jan 30 2025 12:49:53:183 PM ARCX 2501308000029213
100 99.76 Jan 30 2025 12:52:28:883 PM BATS 2501308000029622
100 99.71 Jan 30 2025 12:53:19:263 PM XNYS 2501308000029723
100 99.76 Jan 30 2025 12:55:18:356 PM XNAS 2501308000029911
100 99.76 Jan 30 2025 12:55:18:356 PM XNAS 2501308000029912
17 99.74 Jan 30 2025 12:57:10:173 PM ARCX 2501308000031128
40 99.74 Jan 30 2025 12:57:10:173 PM ARCX 2501308000031127
143 99.82 Jan 30 2025 12:58:08:246 PM ARCX 2501308000031924
54 99.81 Jan 30 2025 12:59:21:450 PM XNAS 2501308000032147
146 99.81 Jan 30 2025 12:59:21:450 PM XNAS 2501308000032148
100 99.97 Jan 30 2025 1:19:24:900 PM IEXG 2501308000034624
100 100.01 Jan 30 2025 1:22:29:070 PM LEVL 2501308000035015
100 100 Jan 30 2025 1:22:36:810 PM XNYS 2501308000035043
100 100.11 Jan 30 2025 1:24:53:250 PM XBOS 2501308000035356
100 100.09 Jan 30 2025 1:25:06:553 PM BATY 2501308000035389
100 100.12 Jan 30 2025 1:27:07:860 PM LEVL 2501308000035776
20 100.11 Jan 30 2025 1:27:14:540 PM IEXG 2501308000035798
180 100.12 Jan 30 2025 1:27:43:656 PM XCIS 2501308000035875
100 100.13 Jan 30 2025 1:28:41:883 PM BATY 2501308000036013
100 100.11 Jan 30 2025 1:29:58:233 PM XCIS 2501308000036355
100 100.27 Jan 30 2025 1:42:17:806 PM IEXG 2501308000038387
100 100.23 Jan 30 2025 1:44:14:663 PM ARCX 2501308000038694
5 100.26 Jan 30 2025 1:47:16:970 PM BATS 2501308000039322
95 100.26 Jan 30 2025 1:47:16:966 PM BATS 2501308000039321
100 100.25 Jan 30 2025 1:49:29:846 PM XNYS 2501308000039567
23 100.19 Jan 30 2025 1:52:00:096 PM IEXG 2501308000039931
16 100.21 Jan 30 2025 1:52:58:783 PM IEXG 2501308000040002
61 100.21 Jan 30 2025 1:52:58:783 PM IEXG 2501308000040001
20 100.19 Jan 30 2025 1:54:37:106 PM IEXG 2501308000040128
80 100.19 Jan 30 2025 1:54:38:106 PM IEXG 2501308000040132
100 100.14 Jan 30 2025 1:56:12:563 PM IEXG 2501308000040307
1 100.185 Jan 30 2025 1:59:23:033 PM IEXG 2501308000040728
99 100.185 Jan 30 2025 2:00:06:946 PM IEXG 2501308000040860
100 100.18 Jan 30 2025 2:01:02:053 PM IEXG 2501308000041066
100 100.18 Jan 30 2025 2:02:19:456 PM IEXG 2501308000041306
100 100.14 Jan 30 2025 2:06:26:913 PM IEXG 2501308000042040
100 100.13 Jan 30 2025 2:06:40:666 PM IEXG 2501308000042072
100 100.14 Jan 30 2025 2:08:30:326 PM IEXG 2501308000042323
4 100.21 Jan 30 2025 2:11:18:336 PM IEXG 2501308000042732
96 100.22 Jan 30 2025 2:12:06:173 PM IEXG 2501308000042854
1 100.215 Jan 30 2025 2:12:28:480 PM IEXG 2501308000042893
99 100.215 Jan 30 2025 2:12:49:240 PM IEXG 2501308000042921
100 100.22 Jan 30 2025 2:13:52:546 PM IEXG 2501308000043014
100 100.21 Jan 30 2025 2:17:34:040 PM IEXG 2501308000043369
100 100.205 Jan 30 2025 2:18:25:896 PM IEXG 2501308000043532
8 100.185 Jan 30 2025 2:21:59:226 PM IEXG 2501308000043860
2 100.17 Jan 30 2025 2:22:23:910 PM IEXG 2501308000043929
80 100.18 Jan 30 2025 2:22:33:280 PM IEXG 2501308000043959
5 100.18 Jan 30 2025 2:22:37:523 PM IEXG 2501308000043978
5 100.18 Jan 30 2025 2:22:37:863 PM IEXG 2501308000043980
100 100.18 Jan 30 2025 2:22:58:320 PM IEXG 2501308000044058
100 100.17 Jan 30 2025 2:25:12:483 PM IEXG 2501308000044529
2 100.12 Jan 30 2025 2:26:16:763 PM XNAS 2501308000044743
98 100.12 Jan 30 2025 2:26:16:760 PM XNAS 2501308000044742
100 100.16 Jan 30 2025 2:29:04:376 PM XNYS 2501308000045237
5 100.06 Jan 30 2025 2:30:46:733 PM ARCX 2501308000045586
25 100.06 Jan 30 2025 2:30:46:736 PM ARCX 2501308000045589
29 100.06 Jan 30 2025 2:30:46:736 PM ARCX 2501308000045588
41 100.06 Jan 30 2025 2:30:46:736 PM ARCX 2501308000045587
100 99.96 Jan 30 2025 2:32:45:663 PM XNYS 2501308000045880
100 99.95 Jan 30 2025 2:34:13:583 PM XNAS 2501308000046104
100 99.95 Jan 30 2025 2:35:10:876 PM XNYS 2501308000046217
100 99.93 Jan 30 2025 2:36:28:690 PM ARCX 2501308000046357
300 99.97 Jan 30 2025 2:43:17:870 PM XNYS 2501308000047360
15 99.95 Jan 30 2025 2:43:50:963 PM XNYS 2501308000047467
85 99.95 Jan 30 2025 2:43:50:963 PM XNYS 2501308000047468
100 99.95 Jan 30 2025 2:46:50:870 PM ARCX 2501308000048076
100 99.96 Jan 30 2025 2:49:02:213 PM ARCX 2501308000048513
83 99.95 Jan 30 2025 2:51:47:113 PM XNAS 2501308000048906
17 99.95 Jan 30 2025 2:52:03:810 PM XNAS 2501308000048931
100 99.95 Jan 30 2025 2:52:03:810 PM XNAS 2501308000048930
100 99.98 Jan 30 2025 2:54:13:510 PM XNYS 2501308000049331
24 100 Jan 30 2025 2:55:57:740 PM XNAS 2501308000049657
76 100 Jan 30 2025 2:55:57:740 PM XNAS 2501308000049656
99 100.04 Jan 30 2025 2:57:51:920 PM XNAS 2501308000050006
1 100.04 Jan 30 2025 2:58:01:070 PM XNAS 2501308000050071
100 100.02 Jan 30 2025 2:59:54:253 PM XNAS 2501308000050330
25 100.14 Jan 30 2025 3:05:09:200 PM XNAS 2501308000050909
100 100.14 Jan 30 2025 3:05:09:200 PM XNAS 2501308000050910
175 100.14 Jan 30 2025 3:05:09:203 PM XNAS 2501308000050911
2 100.13 Jan 30 2025 3:05:37:230 PM EDGX 2501308000051054
11 100.13 Jan 30 2025 3:05:37:226 PM EDGX 2501308000051053
39 100.13 Jan 30 2025 3:05:37:230 PM EDGX 2501308000051055
48 100.13 Jan 30 2025 3:05:37:226 PM EDGX 2501308000051052
100 100.13 Jan 30 2025 3:07:07:356 PM ARCX 2501308000051335
11 100.12 Jan 30 2025 3:07:42:280 PM ARCX 2501308000051449
89 100.12 Jan 30 2025 3:07:42:280 PM ARCX 2501308000051450
100 100.1 Jan 30 2025 3:10:45:223 PM ARCX 2501308000052153
100 100.09 Jan 30 2025 3:11:04:090 PM BATS 2501308000052206
15 100.14 Jan 30 2025 3:14:24:403 PM ARCX 2501308000052964
15 100.14 Jan 30 2025 3:14:24:406 PM ARCX 2501308000052965
17 100.14 Jan 30 2025 3:14:24:403 PM ARCX 2501308000052963
51 100.14 Jan 30 2025 3:14:24:400 PM ARCX 2501308000052961
100 100.14 Jan 30 2025 3:14:24:403 PM ARCX 2501308000052962
102 100.14 Jan 30 2025 3:14:24:400 PM ARCX 2501308000052960
100 100.13 Jan 30 2025 3:15:45:793 PM ARCX 2501308000053233
100 100.14 Jan 30 2025 3:18:21:156 PM XNYS 2501308000053940
100 100.14 Jan 30 2025 3:18:21:156 PM XNYS 2501308000053941
200 100.14 Jan 30 2025 3:20:46:586 PM XNYS 2501308000054434
100 100.13 Jan 30 2025 3:21:09:456 PM EDGX 2501308000054496
100 100.16 Jan 30 2025 3:23:38:070 PM XNAS 2501308000055270
33 100.12 Jan 30 2025 3:24:53:376 PM ARCX 2501308000055682
167 100.12 Jan 30 2025 3:24:53:380 PM ARCX 2501308000055683
100 100.11 Jan 30 2025 3:26:39:613 PM ARCX 2501308000056181
200 100.09 Jan 30 2025 3:27:20:913 PM XNAS 2501308000056342
100 100.09 Jan 30 2025 3:29:08:150 PM XNAS 2501308000056856
200 100.08 Jan 30 2025 3:30:28:213 PM XNAS 2501308000057328
100 100.08 Jan 30 2025 3:31:37:996 PM XNYS 2501308000057741
157 100.07 Jan 30 2025 3:33:34:286 PM XNAS 2501308000058389
39 100.07 Jan 30 2025 3:33:53:153 PM XNAS 2501308000058441
4 100.08 Jan 30 2025 3:34:33:676 PM XNAS 2501308000058619
100 100.08 Jan 30 2025 3:34:33:676 PM XNAS 2501308000058620
200 100.02 Jan 30 2025 3:36:35:063 PM ARCX 2501308000059892
200 99.92 Jan 30 2025 3:37:37:373 PM EDGX 2501308000061604
11 99.7 Jan 30 2025 3:39:13:866 PM XNAS 2501308000063369
89 99.7 Jan 30 2025 3:39:13:866 PM XNAS 2501308000063370
1 99.69 Jan 30 2025 3:39:14:646 PM EDGX 2501308000063371
1 99.69 Jan 30 2025 3:39:14:963 PM EDGX 2501308000063372
198 99.69 Jan 30 2025 3:39:15:183 PM EDGX 2501308000063377
100 99.66 Jan 30 2025 3:39:26:750 PM XNAS 2501308000063503
15 99.655 Jan 30 2025 3:39:32:350 PM IEXG 2501308000063578
39 99.655 Jan 30 2025 3:39:32:450 PM IEXG 2501308000063580
61 99.655 Jan 30 2025 3:39:32:450 PM IEXG 2501308000063581
85 99.655 Jan 30 2025 3:39:32:350 PM IEXG 2501308000063579
60 99.585 Jan 30 2025 3:39:44:340 PM IEXG 2501308000063720
8 99.59 Jan 30 2025 3:39:44:260 PM IEXG 2501308000063718
28 99.515 Jan 30 2025 3:40:00:320 PM IEXG 2501308000063858
68 99.515 Jan 30 2025 3:40:00:320 PM IEXG 2501308000063857
4 99.52 Jan 30 2025 3:40:00:060 PM IEXG 2501308000063852
100 99.48 Jan 30 2025 3:40:04:743 PM IEXG 2501308000063966
3 99.47 Jan 30 2025 3:40:05:153 PM IEXG 2501308000063976
100 99.47 Jan 30 2025 3:40:05:280 PM IEXG 2501308000063977
100 99.475 Jan 30 2025 3:40:05:143 PM IEXG 2501308000063971
29 99.47 Jan 30 2025 3:40:06:266 PM IEXG 2501308000063985
100 99.475 Jan 30 2025 3:40:13:620 PM IEXG 2501308000064051
6 99.47 Jan 30 2025 3:40:15:166 PM IEXG 2501308000064063
94 99.47 Jan 30 2025 3:40:15:703 PM IEXG 2501308000064068
23 99.49 Jan 30 2025 3:40:33:590 PM XNAS 2501308000064230
100 99.49 Jan 30 2025 3:40:33:596 PM ARCX 2501308000064233
177 99.49 Jan 30 2025 3:40:33:593 PM XNAS 2501308000064231
200 99.49 Jan 30 2025 3:40:33:593 PM ARCX 2501308000064232
100 99.46 Jan 30 2025 3:40:45:466 PM XNYS 2501308000064369
200 99.41 Jan 30 2025 3:40:56:706 PM ARCX 2501308000064504
1 99.37 Jan 30 2025 3:41:04:956 PM XNYS 2501308000064628
199 99.37 Jan 30 2025 3:41:04:960 PM XNYS 2501308000064629
96 99.37 Jan 30 2025 3:41:43:500 PM XNAS 2501308000065303
100 99.37 Jan 30 2025 3:41:43:496 PM XNAS 2501308000065302
104 99.37 Jan 30 2025 3:41:43:496 PM XNAS 2501308000065301
69 99.34 Jan 30 2025 3:41:57:476 PM XNAS 2501308000065510
200 99.34 Jan 30 2025 3:41:57:480 PM XNYS 2501308000065512
231 99.34 Jan 30 2025 3:41:57:480 PM XNAS 2501308000065511
300 99.34 Jan 30 2025 3:42:00:830 PM ARCX 2501308000065577
200 99.3 Jan 30 2025 3:42:03:150 PM XNAS 2501308000065628
3 99.35 Jan 30 2025 3:42:44:423 PM ARCX 2501308000066133
100 99.35 Jan 30 2025 3:42:44:883 PM ARCX 2501308000066140
119 99.35 Jan 30 2025 3:42:44:883 PM ARCX 2501308000066139
178 99.35 Jan 30 2025 3:42:44:420 PM ARCX 2501308000066132
300 99.35 Jan 30 2025 3:42:44:416 PM ARCX 2501308000066131
100 99.29 Jan 30 2025 3:43:01:743 PM IEXG 2501308000066312
100 99.29 Jan 30 2025 3:43:01:786 PM IEXG 2501308000066313
49 99.24 Jan 30 2025 3:43:13:020 PM IEXG 2501308000066455
51 99.24 Jan 30 2025 3:43:13:016 PM IEXG 2501308000066453
100 99.24 Jan 30 2025 3:43:13:096 PM IEXG 2501308000066457
17 99.25 Jan 30 2025 3:43:27:456 PM XNAS 2501308000066688
83 99.25 Jan 30 2025 3:43:27:456 PM XNAS 2501308000066687
100 99.25 Jan 30 2025 3:43:27:460 PM BATY 2501308000066690
100 99.26 Jan 30 2025 3:43:27:460 PM IEXG 2501308000066689
1 99.23 Jan 30 2025 3:43:37:013 PM IEXG 2501308000066837
10 99.23 Jan 30 2025 3:43:37:016 PM IEXG 2501308000066838
11 99.23 Jan 30 2025 3:43:37:276 PM IEXG 2501308000066845
89 99.23 Jan 30 2025 3:43:37:276 PM IEXG 2501308000066844
89 99.23 Jan 30 2025 3:43:37:276 PM IEXG 2501308000066846
100 99.23 Jan 30 2025 3:43:37:010 PM XBOS 2501308000066836
100 99.23 Jan 30 2025 3:43:37:323 PM IEXG 2501308000066847
100 99.23 Jan 30 2025 3:43:37:356 PM IEXG 2501308000066852
100 99.22 Jan 30 2025 3:43:38:146 PM XBOS 2501308000066857
100 99.22 Jan 30 2025 3:43:38:420 PM EDGA 2501308000066873
100 99.22 Jan 30 2025 3:43:38:420 PM IEXG 2501308000066874
100 99.21 Jan 30 2025 3:43:41:946 PM XBOS 2501308000066908
100 99.22 Jan 30 2025 3:43:41:666 PM IEXG 2501308000066906
100 99.2 Jan 30 2025 3:43:47:770 PM IEXG 2501308000066961
3 99.195 Jan 30 2025 3:43:50:803 PM IEXG 2501308000067060
3 99.195 Jan 30 2025 3:43:50:816 PM IEXG 2501308000067062
97 99.195 Jan 30 2025 3:43:50:816 PM IEXG 2501308000067061
42 99.18 Jan 30 2025 3:43:51:766 PM BATY 2501308000067072
58 99.18 Jan 30 2025 3:43:51:770 PM BATY 2501308000067073
97 99.18 Jan 30 2025 3:43:51:770 PM BATY 2501308000067074
100 99.18 Jan 30 2025 3:43:51:773 PM EDGA 2501308000067075
100 99.16 Jan 30 2025 3:43:53:256 PM IEXG 2501308000067100
100 99.14 Jan 30 2025 3:43:59:143 PM BATY 2501308000067214
75 99.175 Jan 30 2025 3:44:01:146 PM IEXG 2501308000067291
25 99.175 Jan 30 2025 3:44:02:100 PM IEXG 2501308000067305
75 99.175 Jan 30 2025 3:44:02:100 PM IEXG 2501308000067306
100 99.175 Jan 30 2025 3:44:02:303 PM IEXG 2501308000067310
20 99.15 Jan 30 2025 3:44:03:340 PM BATY 2501308000067333
80 99.15 Jan 30 2025 3:44:03:336 PM BATY 2501308000067332
125 99.15 Jan 30 2025 3:44:03:340 PM XCIS 2501308000067334
100 99.14 Jan 30 2025 3:44:05:793 PM IEXG 2501308000067376
100 99.14 Jan 30 2025 3:44:05:793 PM IEXG 2501308000067377
100 99.13 Jan 30 2025 3:44:10:313 PM IEXG 2501308000067428
27 99.11 Jan 30 2025 3:44:12:713 PM IEXG 2501308000067451
100 99.13 Jan 30 2025 3:44:12:456 PM IEXG 2501308000067450
30 99.11 Jan 30 2025 3:44:13:933 PM IEXG 2501308000067459
43 99.11 Jan 30 2025 3:44:13:933 PM IEXG 2501308000067458
100 99.11 Jan 30 2025 3:44:13:930 PM BATY 2501308000067457
6 99.09 Jan 30 2025 3:44:17:330 PM IEXG 2501308000067514
100 99.085 Jan 30 2025 3:44:21:450 PM IEXG 2501308000067608
3 99.085 Jan 30 2025 3:44:22:340 PM IEXG 2501308000067628
100 99.085 Jan 30 2025 3:44:22:436 PM IEXG 2501308000067633
100 99.085 Jan 30 2025 3:44:25:553 PM IEXG 2501308000067699
91 99.06 Jan 30 2025 3:44:28:890 PM BATY 2501308000067724
100 99.06 Jan 30 2025 3:44:28:890 PM BATY 2501308000067725
100 99.06 Jan 30 2025 3:44:28:893 PM XCIS 2501308000067726
7 99.075 Jan 30 2025 3:44:35:933 PM IEXG 2501308000067850
20 99.08 Jan 30 2025 3:44:39:803 PM XNYS 2501308000067903
80 99.08 Jan 30 2025 3:44:39:803 PM XNYS 2501308000067902
100 99.09 Jan 30 2025 3:44:39:696 PM IEXG 2501308000067895
100 99.09 Jan 30 2025 3:44:39:793 PM IEXG 2501308000067901
100 99.08 Jan 30 2025 3:44:40:503 PM IEXG 2501308000067915
25 99.08 Jan 30 2025 3:44:45:533 PM IEXG 2501308000067995
32 99.08 Jan 30 2025 3:44:45:533 PM IEXG 2501308000067994
68 99.08 Jan 30 2025 3:44:45:526 PM IEXG 2501308000067992
68 99.08 Jan 30 2025 3:44:45:530 PM IEXG 2501308000067993
75 99.08 Jan 30 2025 3:44:45:533 PM IEXG 2501308000067996
100 99.08 Jan 30 2025 3:44:45:223 PM XNYS 2501308000067984
100 99.08 Jan 30 2025 3:44:45:240 PM ARCX 2501308000067985
100 99.08 Jan 30 2025 3:44:45:520 PM ARCX 2501308000067989
100 99.08 Jan 30 2025 3:44:45:523 PM IEXG 2501308000067990
100 99.08 Jan 30 2025 3:44:45:523 PM IEXG 2501308000067991
100 99.08 Jan 30 2025 3:44:51:200 PM IEXG 2501308000068066
2 99.115 Jan 30 2025 3:44:53:263 PM IEXG 2501308000068133
25 99.115 Jan 30 2025 3:44:53:253 PM IEXG 2501308000068131
75 99.115 Jan 30 2025 3:44:53:256 PM IEXG 2501308000068132
23 99.115 Jan 30 2025 3:44:55:443 PM IEXG 2501308000068164
100 99.115 Jan 30 2025 3:44:55:376 PM IEXG 2501308000068160
100 99.115 Jan 30 2025 3:44:55:440 PM IEXG 2501308000068163
14 99.09 Jan 30 2025 3:45:00:073 PM BATY 2501308000068229
17 99.09 Jan 30 2025 3:45:00:076 PM BATY 2501308000068231
29 99.09 Jan 30 2025 3:45:00:073 PM EDGA 2501308000068228
35 99.09 Jan 30 2025 3:45:00:073 PM EDGA 2501308000068230
69 99.09 Jan 30 2025 3:45:00:076 PM BATY 2501308000068232
100 99.105 Jan 30 2025 3:45:00:880 PM IEXG 2501308000068264
100 99.105 Jan 30 2025 3:45:00:910 PM IEXG 2501308000068265
100 99.085 Jan 30 2025 3:45:04:683 PM IEXG 2501308000068333
36 99.09 Jan 30 2025 3:45:04:053 PM EDGA 2501308000068309
100 99.09 Jan 30 2025 3:45:04:050 PM XBOS 2501308000068307
100 99.09 Jan 30 2025 3:45:04:053 PM EDGA 2501308000068308
100 99.08 Jan 30 2025 3:45:05:103 PM IEXG 2501308000068342
100 99.19 Jan 30 2025 3:45:21:073 PM IEXG 2501308000068660
100 99.19 Jan 30 2025 3:45:21:076 PM IEXG 2501308000068661
100 99.19 Jan 30 2025 3:45:21:860 PM EDGX 2501308000068704
25 99.2 Jan 30 2025 3:45:21:850 PM EDGX 2501308000068699
75 99.2 Jan 30 2025 3:45:21:856 PM EDGX 2501308000068703
100 99.2 Jan 30 2025 3:45:21:853 PM IEXG 2501308000068700
100 99.2 Jan 30 2025 3:45:21:853 PM IEXG 2501308000068701
100 99.2 Jan 30 2025 3:45:21:856 PM IEXG 2501308000068702
100 99.19 Jan 30 2025 3:45:22:630 PM EDGA 2501308000068717
100 99.19 Jan 30 2025 3:45:22:630 PM IEXG 2501308000068718
100 99.19 Jan 30 2025 3:45:22:630 PM XNYS 2501308000068719
100 99.19 Jan 30 2025 3:45:23:406 PM XBOS 2501308000068725
55 99.22 Jan 30 2025 3:45:27:500 PM IEXG 2501308000068772
45 99.2 Jan 30 2025 3:45:29:973 PM EDGA 2501308000068809
100 99.2 Jan 30 2025 3:45:29:970 PM EDGA 2501308000068808
64 99.19 Jan 30 2025 3:45:31:506 PM IEXG 2501308000068831
36 99.19 Jan 30 2025 3:45:34:093 PM IEXG 2501308000068867
100 99.19 Jan 30 2025 3:45:38:916 PM IEXG 2501308000068910
41 99.205 Jan 30 2025 3:45:38:320 PM IEXG 2501308000068904
59 99.205 Jan 30 2025 3:45:38:326 PM IEXG 2501308000068905
100 99.205 Jan 30 2025 3:45:38:316 PM IEXG 2501308000068903
33 99.245 Jan 30 2025 3:45:44:766 PM IEXG 2501308000069046
100 99.245 Jan 30 2025 3:45:45:646 PM IEXG 2501308000069065
100 99.245 Jan 30 2025 3:45:45:833 PM IEXG 2501308000069069
100 99.245 Jan 30 2025 3:45:46:390 PM IEXG 2501308000069078
100 99.245 Jan 30 2025 3:45:47:336 PM IEXG 2501308000069084
2 99.23 Jan 30 2025 3:45:48:080 PM IEXG 2501308000069103
100 99.23 Jan 30 2025 3:45:48:076 PM BATY 2501308000069101
165 99.23 Jan 30 2025 3:45:48:076 PM IEXG 2501308000069102
100 99.23 Jan 30 2025 3:45:55:786 PM IEXG 2501308000069277
100 99.305 Jan 30 2025 3:46:04:910 PM IEXG 2501308000069420
100 99.305 Jan 30 2025 3:46:05:193 PM IEXG 2501308000069428
100 99.305 Jan 30 2025 3:46:05:306 PM IEXG 2501308000069432
100 99.29 Jan 30 2025 3:46:06:816 PM IEXG 2501308000069443
100 99.25 Jan 30 2025 3:46:11:710 PM XBOS 2501308000069509
100 99.25 Jan 30 2025 3:46:11:713 PM ARCX 2501308000069510
100 99.24 Jan 30 2025 3:46:13:906 PM IEXG 2501308000069543
100 99.215 Jan 30 2025 3:46:17:716 PM IEXG 2501308000069604
100 99.22 Jan 30 2025 3:46:17:280 PM XBOS 2501308000069582
100 99.22 Jan 30 2025 3:46:17:283 PM XBOS 2501308000069583
100 99.22 Jan 30 2025 3:46:17:283 PM ARCX 2501308000069584
100 99.2 Jan 30 2025 3:46:18:616 PM IEXG 2501308000069649
100 99.21 Jan 30 2025 3:46:18:113 PM IEXG 2501308000069628
100 99.215 Jan 30 2025 3:46:18:086 PM IEXG 2501308000069624
100 99.215 Jan 30 2025 3:46:18:110 PM IEXG 2501308000069626
1 99.19 Jan 30 2025 3:46:19:296 PM BATY 2501308000069666
24 99.19 Jan 30 2025 3:46:19:296 PM BATY 2501308000069665
75 99.18 Jan 30 2025 3:46:32:413 PM BATY 2501308000069859
100 99.18 Jan 30 2025 3:46:32:410 PM BATY 2501308000069858
100 99.18 Jan 30 2025 3:46:32:413 PM EDGA 2501308000069860
100 99.18 Jan 30 2025 3:46:32:416 PM ARCX 2501308000069861
125 99.18 Jan 30 2025 3:46:32:416 PM XNYS 2501308000069862
100 99.19 Jan 30 2025 3:46:37:393 PM BATY 2501308000069905
100 99.19 Jan 30 2025 3:46:37:396 PM EDGA 2501308000069906
100 99.195 Jan 30 2025 3:46:41:700 PM IEXG 2501308000069991
100 99.195 Jan 30 2025 3:46:41:700 PM IEXG 2501308000069992
100 99.195 Jan 30 2025 3:46:41:770 PM IEXG 2501308000069996
4 99.23 Jan 30 2025 3:46:49:876 PM XNYS 2501308000070138
7 99.23 Jan 30 2025 3:46:49:876 PM XNYS 2501308000070137
43 99.23 Jan 30 2025 3:46:49:873 PM EDGA 2501308000070135
55 99.23 Jan 30 2025 3:46:49:870 PM EDGA 2501308000070134
100 99.23 Jan 30 2025 3:46:49:870 PM BATY 2501308000070133
100 99.23 Jan 30 2025 3:46:49:873 PM ARCX 2501308000070136
100 99.23 Jan 30 2025 3:46:49:876 PM IEXG 2501308000070139
100 99.245 Jan 30 2025 3:46:52:426 PM IEXG 2501308000070207
100 99.245 Jan 30 2025 3:46:54:420 PM IEXG 2501308000070239
100 99.24 Jan 30 2025 3:46:56:473 PM IEXG 2501308000070275
100 99.24 Jan 30 2025 3:46:56:476 PM IEXG 2501308000070276
100 99.255 Jan 30 2025 3:47:02:840 PM IEXG 2501308000070365
2 99.25 Jan 30 2025 3:47:03:403 PM EDGA 2501308000070381
98 99.25 Jan 30 2025 3:47:03:403 PM EDGA 2501308000070380
100 99.25 Jan 30 2025 3:47:03:400 PM XBOS 2501308000070379
102 99.29 Jan 30 2025 3:47:06:276 PM XBOS 2501308000070465
28 99.34 Jan 30 2025 3:47:13:536 PM IEXG 2501308000070549
28 99.34 Jan 30 2025 3:47:13:540 PM IEXG 2501308000070551
72 99.34 Jan 30 2025 3:47:13:536 PM IEXG 2501308000070548
72 99.34 Jan 30 2025 3:47:13:536 PM IEXG 2501308000070550
100 99.33 Jan 30 2025 3:47:20:770 PM IEXG 2501308000070607
1 99.31 Jan 30 2025 3:47:21:200 PM XBOS 2501308000070614
99 99.31 Jan 30 2025 3:47:21:406 PM XBOS 2501308000070617
100 99.25 Jan 30 2025 3:47:28:873 PM IEXG 2501308000070656
100 99.25 Jan 30 2025 3:47:28:943 PM IEXG 2501308000070657
100 99.235 Jan 30 2025 3:47:29:926 PM IEXG 2501308000070680
100 99.24 Jan 30 2025 3:47:29:273 PM IEXG 2501308000070667
100 99.23 Jan 30 2025 3:47:30:076 PM IEXG 2501308000070687
1 99.24 Jan 30 2025 3:47:35:936 PM BAML 2501308000070722
50 99.25 Jan 30 2025 3:47:36:133 PM XNYS 2501308000070734
2 99.265 Jan 30 2025 3:47:41:063 PM IEXG 2501308000070783
98 99.27 Jan 30 2025 3:47:42:813 PM IEXG 2501308000070808
2 99.27 Jan 30 2025 3:47:43:040 PM IEXG 2501308000070809
26 99.28 Jan 30 2025 3:47:50:160 PM BATY 2501308000070913
100 99.29 Jan 30 2025 3:47:50:093 PM BATY 2501308000070910
72 99.29 Jan 30 2025 3:47:51:603 PM IEXG 2501308000070922
100 99.29 Jan 30 2025 3:47:53:006 PM IEXG 2501308000070934
35 99.27 Jan 30 2025 3:47:56:136 PM BATY 2501308000070953
65 99.27 Jan 30 2025 3:47:56:136 PM BATY 2501308000070954
100 99.29 Jan 30 2025 3:48:02:706 PM CPGX 2501308000071035
100 99.29 Jan 30 2025 3:48:02:706 PM LEVL 2501308000071036
100 99.29 Jan 30 2025 3:48:02:706 PM UBSA 2501308000071037
69 99.47 Jan 30 2025 3:49:25:120 PM XNYS 2501308000072388
97 99.47 Jan 30 2025 3:49:25:123 PM XNYS 2501308000072390
188 99.47 Jan 30 2025 3:49:25:120 PM XNYS 2501308000072389
600 99.47 Jan 30 2025 3:49:25:116 PM XNYS 2501308000072387
50 99.48 Jan 30 2025 3:49:32:373 PM XNAS 2501308000072486
50 99.48 Jan 30 2025 3:49:32:373 PM XNYS 2501308000072487
98 99.48 Jan 30 2025 3:49:32:370 PM VFMI 2501308000072484
100 99.48 Jan 30 2025 3:49:32:366 PM UBSA 2501308000072482
100 99.48 Jan 30 2025 3:49:32:370 PM UBSA 2501308000072483
100 99.48 Jan 30 2025 3:49:32:370 PM XNAS 2501308000072485
100 99.48 Jan 30 2025 3:49:32:373 PM ARCX 2501308000072488
200 99.48 Jan 30 2025 3:49:32:366 PM CPGX 2501308000072481
100 99.475 Jan 30 2025 3:49:33:260 PM IEXG 2501308000072505
100 99.475 Jan 30 2025 3:49:33:270 PM XNYS 2501308000072509
100 99.4775 Jan 30 2025 3:49:33:263 PM JPMX 2501308000072506
50 99.48 Jan 30 2025 3:49:33:266 PM XNAS 2501308000072507
50 99.48 Jan 30 2025 3:49:33:270 PM XNYS 2501308000072510
100 99.48 Jan 30 2025 3:49:33:266 PM XNAS 2501308000072508
61 99.47 Jan 30 2025 3:49:34:636 PM EDGX 2501308000072531
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 POSPKDBBCBKKKDNRecent 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