REG - CRH PLC - Transaction in Own Shares
04/02/2025 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:20250204:nRSD8294Va&default-theme=true
RNS Number : 8294V CRH PLC 04 February 2025
4(th) February 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 31(st) 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
13,249 $99.8623 $100.57 $99.10 ARCX
3 $99.6700 $99.67 $99.67 BAML
2,143 $99.6911 $100.46 $99.08 BATS
400 $99.4525 $99.55 $99.31 BATY
100 $99.3500 $99.35 $99.35 EDGA
2,959 $99.8584 $100.51 $99.18 EDGX
5,981 $99.6915 $100.49 $99.12 IEXG
1 $99.6000 $99.60 $99.60 ITGI
109 $99.6645 $99.67 $99.55 JPMX
200 $100.1500 $100.58 $99.72 JSJX
200 $99.6650 $99.79 $99.54 LEVL
23 $99.5500 $99.55 $99.55 MEMX
343 $99.6387 $99.75 $99.55 UBSA
100 $99.3200 $99.32 $99.32 XBOS
8 $99.6900 $99.69 $99.69 XCIS
11,018 $99.8642 $100.52 $99.10 XNAS
11,163 $99.9384 $100.50 $99.16 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 676,836,740 ordinary shares in issue (excluding
treasury shares). CRH will also hold 40,944,153 of its ordinary shares in
treasury, which represents 5.704% of the issued ordinary share capital of CRH.
Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) as such legislation forms part of law in the United Kingdom
("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or
supplemented from time to time), a detailed breakdown of individual trades
made on 31(st) 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: 31(st) January 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 99.8438 48,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue Transaction ID
11 100.33 Jan 31 2025 9:30:27:686 AM XNYS 2501318000000298
37 100.33 Jan 31 2025 9:30:27:690 AM XNYS 2501318000000299
52 100.33 Jan 31 2025 9:30:27:693 AM XNYS 2501318000000301
100 100.33 Jan 31 2025 9:30:27:690 AM XNYS 2501318000000300
100 100.3 Jan 31 2025 9:30:33:440 AM XNYS 2501318000000345
13 100.32 Jan 31 2025 9:31:00:710 AM IEXG 2501318000000397
13 100.32 Jan 31 2025 9:31:14:546 AM IEXG 2501318000000448
87 100.32 Jan 31 2025 9:31:14:543 AM IEXG 2501318000000447
87 100.32 Jan 31 2025 9:31:14:646 AM IEXG 2501318000000449
100 100.2 Jan 31 2025 9:31:55:976 AM IEXG 2501318000000798
100 100.195 Jan 31 2025 9:31:56:256 AM IEXG 2501318000000800
100 100.07 Jan 31 2025 9:32:38:186 AM IEXG 2501318000001111
5 100.05 Jan 31 2025 9:32:42:470 AM IEXG 2501318000001134
25 100.05 Jan 31 2025 9:32:42:466 AM IEXG 2501318000001132
25 100.05 Jan 31 2025 9:32:42:470 AM IEXG 2501318000001133
45 100.065 Jan 31 2025 9:32:42:466 AM IEXG 2501318000001131
25 99.99 Jan 31 2025 9:33:58:816 AM IEXG 2501318000001579
75 100 Jan 31 2025 9:33:58:820 AM IEXG 2501318000001580
100 100.02 Jan 31 2025 9:33:58:166 AM IEXG 2501318000001576
100 99.965 Jan 31 2025 9:34:41:353 AM IEXG 2501318000001829
36 99.93 Jan 31 2025 9:35:57:703 AM ARCX 2501318000002155
164 99.93 Jan 31 2025 9:35:57:706 AM ARCX 2501318000002156
18 99.96 Jan 31 2025 9:35:57:700 AM ARCX 2501318000002153
82 99.96 Jan 31 2025 9:35:57:703 AM ARCX 2501318000002154
100 99.96 Jan 31 2025 9:35:57:700 AM ARCX 2501318000002151
100 99.96 Jan 31 2025 9:35:57:700 AM ARCX 2501318000002152
44 99.92 Jan 31 2025 9:37:03:960 AM ARCX 2501318000002554
56 99.92 Jan 31 2025 9:37:03:960 AM ARCX 2501318000002553
200 100.01 Jan 31 2025 9:38:24:176 AM EDGX 2501318000003013
300 100.03 Jan 31 2025 9:39:44:856 AM XNYS 2501318000003327
46 100.01 Jan 31 2025 9:39:57:446 AM EDGX 2501318000003415
54 100.01 Jan 31 2025 9:39:57:450 AM EDGX 2501318000003416
17 99.96 Jan 31 2025 9:40:50:423 AM XNYS 2501318000003726
83 99.96 Jan 31 2025 9:40:50:426 AM XNYS 2501318000003727
2 100.06 Jan 31 2025 9:41:50:450 AM XNYS 2501318000003965
198 100.06 Jan 31 2025 9:41:50:450 AM XNYS 2501318000003964
200 100.05 Jan 31 2025 9:41:59:243 AM ARCX 2501318000003988
100 100.04 Jan 31 2025 9:43:23:793 AM ARCX 2501318000004313
200 100.01 Jan 31 2025 9:44:02:196 AM ARCX 2501318000004496
200 99.97 Jan 31 2025 9:44:58:453 AM XNAS 2501318000004801
100 99.9 Jan 31 2025 9:46:01:413 AM ARCX 2501318000005057
83 99.91 Jan 31 2025 9:46:51:310 AM XNAS 2501318000005239
117 99.91 Jan 31 2025 9:46:51:310 AM XNAS 2501318000005238
100 99.9 Jan 31 2025 9:47:43:130 AM BATS 2501318000005435
9 99.87 Jan 31 2025 9:48:10:390 AM XNAS 2501318000005521
191 99.87 Jan 31 2025 9:48:10:390 AM XNAS 2501318000005522
100 99.81 Jan 31 2025 9:49:16:100 AM XNYS 2501318000005749
200 99.71 Jan 31 2025 9:49:51:083 AM EDGX 2501318000005814
200 99.71 Jan 31 2025 9:51:22:896 AM ARCX 2501318000006036
17 99.67 Jan 31 2025 9:51:37:713 AM ARCX 2501318000006065
83 99.67 Jan 31 2025 9:51:37:716 AM ARCX 2501318000006066
7 99.73 Jan 31 2025 9:52:39:763 AM XNAS 2501318000006348
93 99.73 Jan 31 2025 9:52:39:760 AM XNAS 2501318000006347
33 99.8 Jan 31 2025 9:53:55:046 AM XNYS 2501318000006628
167 99.8 Jan 31 2025 9:53:55:046 AM XNYS 2501318000006627
200 99.78 Jan 31 2025 9:54:14:763 AM XNYS 2501318000006738
200 99.85 Jan 31 2025 9:56:08:780 AM XNYS 2501318000007315
7 99.8 Jan 31 2025 9:56:51:440 AM XNAS 2501318000007402
193 99.8 Jan 31 2025 9:56:51:440 AM XNAS 2501318000007403
100 99.75 Jan 31 2025 9:57:41:986 AM ARCX 2501318000007552
200 99.78 Jan 31 2025 9:58:44:046 AM XNYS 2501318000007809
100 99.8 Jan 31 2025 9:59:36:916 AM XNYS 2501318000008054
28 99.72 Jan 31 2025 10:00:13:040 AM ARCX 2501318000008243
72 99.72 Jan 31 2025 10:00:13:036 AM ARCX 2501318000008242
40 99.86 Jan 31 2025 10:02:01:653 AM XNAS 2501318000008911
100 99.86 Jan 31 2025 10:02:01:656 AM XNAS 2501318000008913
160 99.86 Jan 31 2025 10:02:01:656 AM XNAS 2501318000008912
200 99.8 Jan 31 2025 10:02:51:450 AM ARCX 2501318000009204
100 99.79 Jan 31 2025 10:04:28:993 AM LEVL 2501318000009805
200 99.78 Jan 31 2025 10:04:29:483 AM ARCX 2501318000009812
100 99.75 Jan 31 2025 10:04:30:743 AM XNYS 2501318000009818
100 99.71 Jan 31 2025 10:05:27:776 AM XNYS 2501318000010097
162 99.63 Jan 31 2025 10:06:13:303 AM EDGX 2501318000010304
38 99.61 Jan 31 2025 10:06:29:036 AM EDGX 2501318000010348
100 99.67 Jan 31 2025 10:07:00:256 AM XNAS 2501318000010470
38 99.67 Jan 31 2025 10:07:53:310 AM EDGX 2501318000010704
162 99.67 Jan 31 2025 10:07:53:310 AM EDGX 2501318000010705
100 99.75 Jan 31 2025 10:08:50:126 AM ARCX 2501318000011138
100 99.67 Jan 31 2025 10:10:09:876 AM BATS 2501318000011552
40 99.72 Jan 31 2025 10:11:20:373 AM XNAS 2501318000011977
38 99.72 Jan 31 2025 10:11:25:036 AM XNAS 2501318000012024
122 99.72 Jan 31 2025 10:11:25:036 AM XNAS 2501318000012025
100 99.73 Jan 31 2025 10:11:56:126 AM XNAS 2501318000012244
100 99.73 Jan 31 2025 10:12:28:630 AM XNYS 2501318000012484
200 99.7 Jan 31 2025 10:13:12:063 AM XNAS 2501318000012672
10 99.72 Jan 31 2025 10:14:58:480 AM XNAS 2501318000013138
30 99.72 Jan 31 2025 10:14:58:473 AM XNAS 2501318000013137
10 99.77 Jan 31 2025 10:15:11:180 AM XNAS 2501318000013245
20 99.77 Jan 31 2025 10:15:11:176 AM XNAS 2501318000013244
11 99.76 Jan 31 2025 10:15:31:646 AM XNAS 2501318000013414
30 99.76 Jan 31 2025 10:15:31:646 AM XNAS 2501318000013413
50 99.76 Jan 31 2025 10:15:31:650 AM XNAS 2501318000013415
39 99.8 Jan 31 2025 10:16:36:676 AM XNAS 2501318000013735
44 99.8 Jan 31 2025 10:16:36:676 AM XNAS 2501318000013734
100 99.8 Jan 31 2025 10:16:36:676 AM XNAS 2501318000013733
156 99.8 Jan 31 2025 10:16:36:673 AM XNAS 2501318000013732
100 99.75 Jan 31 2025 10:17:44:390 AM ARCX 2501318000014023
84 99.77 Jan 31 2025 10:18:15:160 AM XNAS 2501318000014207
16 99.76 Jan 31 2025 10:18:34:156 AM XNAS 2501318000014286
200 99.73 Jan 31 2025 10:19:18:486 AM XNYS 2501318000014493
100 99.72 Jan 31 2025 10:20:12:396 AM XNYS 2501318000014696
100 99.68 Jan 31 2025 10:20:54:573 AM BATS 2501318000014939
100 99.8 Jan 31 2025 10:22:07:846 AM XNAS 2501318000015455
100 99.94 Jan 31 2025 10:24:30:983 AM XNAS 2501318000016157
100 99.94 Jan 31 2025 10:24:30:986 AM XNAS 2501318000016159
200 99.94 Jan 31 2025 10:24:30:986 AM XNAS 2501318000016158
21 99.92 Jan 31 2025 10:25:24:506 AM ARCX 2501318000016432
179 99.92 Jan 31 2025 10:25:24:506 AM ARCX 2501318000016431
100 100 Jan 31 2025 10:27:13:610 AM XNAS 2501318000016843
100 100 Jan 31 2025 10:27:13:613 AM XNAS 2501318000016844
200 100.04 Jan 31 2025 10:28:57:933 AM XNYS 2501318000017266
2 100.03 Jan 31 2025 10:29:26:990 AM EDGX 2501318000017366
38 100.03 Jan 31 2025 10:29:26:990 AM EDGX 2501318000017365
100 100.12 Jan 31 2025 10:31:15:520 AM EDGX 2501318000017792
100 100.12 Jan 31 2025 10:31:15:520 AM EDGX 2501318000017793
160 100.12 Jan 31 2025 10:31:15:516 AM EDGX 2501318000017791
100 100.09 Jan 31 2025 10:32:40:203 AM EDGX 2501318000018147
200 100.07 Jan 31 2025 10:34:16:216 AM XNYS 2501318000018778
200 100.04 Jan 31 2025 10:35:04:460 AM XNAS 2501318000019013
200 100.11 Jan 31 2025 10:36:29:656 AM XNYS 2501318000019327
200 100.1 Jan 31 2025 10:37:24:876 AM ARCX 2501318000019527
200 100.1 Jan 31 2025 10:39:14:280 AM XNYS 2501318000019904
100 100.25 Jan 31 2025 10:40:37:850 AM EDGX 2501318000020181
100 100.25 Jan 31 2025 10:40:52:693 AM ARCX 2501318000020210
100 100.2 Jan 31 2025 10:41:49:883 AM XNAS 2501318000020391
100 100.22 Jan 31 2025 10:43:21:363 AM BATS 2501318000020723
100 100.22 Jan 31 2025 10:43:21:363 AM BATS 2501318000020724
200 100.25 Jan 31 2025 10:44:17:870 AM XNYS 2501318000020893
100 100.19 Jan 31 2025 10:44:59:680 AM XNYS 2501318000021001
200 100.35 Jan 31 2025 10:47:21:136 AM ARCX 2501318000021524
100 100.44 Jan 31 2025 10:47:50:500 AM XNAS 2501318000021604
100 100.45 Jan 31 2025 10:48:41:663 AM EDGX 2501318000021754
48 100.51 Jan 31 2025 10:50:57:970 AM XNAS 2501318000022165
52 100.51 Jan 31 2025 10:50:57:970 AM XNAS 2501318000022163
100 100.51 Jan 31 2025 10:50:57:970 AM XNAS 2501318000022164
100 100.51 Jan 31 2025 10:50:57:973 AM XNAS 2501318000022166
96 100.48 Jan 31 2025 10:52:48:950 AM ARCX 2501318000022663
100 100.48 Jan 31 2025 10:52:48:950 AM ARCX 2501318000022665
104 100.48 Jan 31 2025 10:52:48:950 AM ARCX 2501318000022664
100 100.5 Jan 31 2025 10:53:43:650 AM EDGX 2501318000022752
35 100.51 Jan 31 2025 10:54:49:073 AM ARCX 2501318000022880
65 100.51 Jan 31 2025 10:54:49:070 AM ARCX 2501318000022879
12 100.42 Jan 31 2025 10:55:19:993 AM XNYS 2501318000022938
88 100.42 Jan 31 2025 10:55:19:993 AM XNYS 2501318000022937
47 100.37 Jan 31 2025 10:56:15:180 AM ARCX 2501318000023066
53 100.37 Jan 31 2025 10:56:15:180 AM ARCX 2501318000023065
100 100.34 Jan 31 2025 10:57:59:293 AM ARCX 2501318000023365
100 100.34 Jan 31 2025 10:57:59:296 AM ARCX 2501318000023366
34 100.31 Jan 31 2025 10:59:17:163 AM ARCX 2501318000023596
66 100.31 Jan 31 2025 10:59:17:163 AM ARCX 2501318000023597
200 100.46 Jan 31 2025 11:00:04:986 AM ARCX 2501318000023723
100 100.44 Jan 31 2025 11:00:42:883 AM XNYS 2501318000023842
100 100.5 Jan 31 2025 11:02:07:553 AM EDGX 2501318000024045
100 100.46 Jan 31 2025 11:03:19:383 AM XNYS 2501318000024230
100 100.46 Jan 31 2025 11:03:19:383 AM XNYS 2501318000024231
48 100.46 Jan 31 2025 11:04:29:970 AM BATS 2501318000024488
52 100.46 Jan 31 2025 11:04:29:970 AM BATS 2501318000024489
100 100.4 Jan 31 2025 11:05:34:966 AM ARCX 2501318000024628
200 100.4 Jan 31 2025 11:06:43:956 AM XNYS 2501318000024792
100 100.4 Jan 31 2025 11:07:58:553 AM ARCX 2501318000024899
41 100.39 Jan 31 2025 11:08:16:136 AM XNAS 2501318000024943
59 100.39 Jan 31 2025 11:08:16:140 AM XNAS 2501318000024944
40 100.43 Jan 31 2025 11:10:13:996 AM XNAS 2501318000025358
60 100.43 Jan 31 2025 11:10:13:993 AM XNAS 2501318000025357
100 100.43 Jan 31 2025 11:10:13:996 AM XNAS 2501318000025359
100 100.44 Jan 31 2025 11:10:42:236 AM ARCX 2501318000025388
100 100.35 Jan 31 2025 11:11:43:930 AM XNYS 2501318000025490
100 100.44 Jan 31 2025 11:12:27:050 AM XNAS 2501318000025686
100 100.4 Jan 31 2025 11:13:34:816 AM XNAS 2501318000025874
100 100.39 Jan 31 2025 11:14:25:470 AM XNAS 2501318000025969
74 100.31 Jan 31 2025 11:15:00:233 AM XNAS 2501318000026063
26 100.32 Jan 31 2025 11:15:00:230 AM XNAS 2501318000026062
8 100.3 Jan 31 2025 11:16:13:986 AM EDGX 2501318000026136
92 100.3 Jan 31 2025 11:16:13:986 AM EDGX 2501318000026137
10 100.29 Jan 31 2025 11:16:51:926 AM XNAS 2501318000026205
23 100.29 Jan 31 2025 11:16:57:966 AM XNAS 2501318000026213
30 100.29 Jan 31 2025 11:16:57:966 AM XNAS 2501318000026212
37 100.29 Jan 31 2025 11:16:57:970 AM XNAS 2501318000026214
100 100.33 Jan 31 2025 11:18:20:816 AM XNYS 2501318000026305
200 100.39 Jan 31 2025 11:20:19:833 AM XNYS 2501318000026446
76 100.36 Jan 31 2025 11:22:12:773 AM ARCX 2501318000026601
124 100.36 Jan 31 2025 11:22:12:776 AM ARCX 2501318000026602
100 100.39 Jan 31 2025 11:24:17:930 AM XNYS 2501318000026727
100 100.39 Jan 31 2025 11:24:17:930 AM XNYS 2501318000026728
28 100.39 Jan 31 2025 11:24:45:646 AM ARCX 2501318000026762
46 100.39 Jan 31 2025 11:24:45:650 AM ARCX 2501318000026763
26 100.39 Jan 31 2025 11:25:13:833 AM ARCX 2501318000026810
100 100.39 Jan 31 2025 11:25:13:833 AM ARCX 2501318000026811
20 100.28 Jan 31 2025 11:26:23:826 AM XNAS 2501318000026936
30 100.28 Jan 31 2025 11:26:29:683 AM XNAS 2501318000026947
50 100.28 Jan 31 2025 11:26:29:680 AM XNAS 2501318000026946
1 100.28 Jan 31 2025 11:27:55:700 AM XNAS 2501318000027177
99 100.28 Jan 31 2025 11:27:56:566 AM XNAS 2501318000027178
7 100.28 Jan 31 2025 11:28:55:230 AM XNYS 2501318000027300
93 100.28 Jan 31 2025 11:28:55:233 AM XNYS 2501318000027301
100 100.28 Jan 31 2025 11:28:55:233 AM XNYS 2501318000027302
100 100.28 Jan 31 2025 11:30:04:890 AM ARCX 2501318000027438
27 100.24 Jan 31 2025 11:32:25:690 AM XNAS 2501318000027661
73 100.24 Jan 31 2025 11:32:25:080 AM XNAS 2501318000027659
100 100.24 Jan 31 2025 11:32:25:686 AM XNAS 2501318000027660
100 100.22 Jan 31 2025 11:33:00:330 AM XNAS 2501318000027710
100 100.16 Jan 31 2025 11:34:05:223 AM XNYS 2501318000027777
100 100.09 Jan 31 2025 11:34:57:693 AM XNAS 2501318000027855
100 100.16 Jan 31 2025 11:36:28:370 AM XNYS 2501318000027999
100 100.18 Jan 31 2025 11:37:20:626 AM ARCX 2501318000028096
100 100.15 Jan 31 2025 11:37:51:106 AM XNYS 2501318000028131
100 100.1 Jan 31 2025 11:39:18:106 AM XNAS 2501318000028211
100 100.1 Jan 31 2025 11:39:18:110 AM XNAS 2501318000028212
100 100.11 Jan 31 2025 11:41:11:426 AM ARCX 2501318000028337
46 100.12 Jan 31 2025 11:43:15:140 AM XNYS 2501318000028496
54 100.12 Jan 31 2025 11:43:15:140 AM XNYS 2501318000028497
100 100.12 Jan 31 2025 11:43:15:143 AM XNYS 2501318000028498
100 100.14 Jan 31 2025 11:44:04:806 AM XNYS 2501318000028619
100 100.11 Jan 31 2025 11:44:20:790 AM XNAS 2501318000028631
100 100.06 Jan 31 2025 11:46:30:026 AM XNAS 2501318000028876
15 100.08 Jan 31 2025 11:47:51:433 AM XNAS 2501318000029039
85 100.08 Jan 31 2025 11:47:51:430 AM XNAS 2501318000029038
100 100.08 Jan 31 2025 11:47:51:433 AM XNAS 2501318000029040
200 100.1 Jan 31 2025 11:50:31:980 AM ARCX 2501318000029421
100 100.05 Jan 31 2025 11:51:28:533 AM BATS 2501318000029599
43 100.01 Jan 31 2025 11:52:02:636 AM ARCX 2501318000029737
57 100.01 Jan 31 2025 11:52:05:346 AM ARCX 2501318000029741
300 100.07 Jan 31 2025 11:55:12:463 AM ARCX 2501318000030060
100 100.06 Jan 31 2025 11:57:45:840 AM XNAS 2501318000030385
100 100.06 Jan 31 2025 11:57:45:840 AM XNAS 2501318000030386
100 100.08 Jan 31 2025 11:59:20:090 AM XNAS 2501318000030594
100 100.08 Jan 31 2025 11:59:20:093 AM XNAS 2501318000030595
100 100.12 Jan 31 2025 12:02:38:940 PM ARCX 2501318000030907
200 100.12 Jan 31 2025 12:02:38:936 PM ARCX 2501318000030906
100 100.16 Jan 31 2025 12:05:27:416 PM XNYS 2501318000031183
100 100.16 Jan 31 2025 12:05:27:416 PM XNYS 2501318000031184
40 100.13 Jan 31 2025 12:06:38:796 PM XNYS 2501318000031331
60 100.13 Jan 31 2025 12:06:38:793 PM XNYS 2501318000031330
100 100.14 Jan 31 2025 12:08:02:743 PM ARCX 2501318000031544
100 100.14 Jan 31 2025 12:08:02:743 PM ARCX 2501318000031545
12 100.21 Jan 31 2025 12:09:14:066 PM EDGX 2501318000031741
88 100.21 Jan 31 2025 12:09:14:066 PM EDGX 2501318000031740
100 100.27 Jan 31 2025 12:10:11:020 PM XNYS 2501318000031839
100 100.28 Jan 31 2025 12:12:46:260 PM XNAS 2501318000032029
100 100.28 Jan 31 2025 12:12:46:260 PM XNAS 2501318000032030
100 100.32 Jan 31 2025 12:14:02:983 PM XNYS 2501318000032110
300 100.41 Jan 31 2025 12:16:19:480 PM XNYS 2501318000032281
100 100.37 Jan 31 2025 12:18:14:646 PM ARCX 2501318000032542
100 100.37 Jan 31 2025 12:19:48:583 PM ARCX 2501318000032671
100 100.37 Jan 31 2025 12:19:48:583 PM ARCX 2501318000032672
100 100.39 Jan 31 2025 12:22:45:700 PM BATS 2501318000032878
100 100.39 Jan 31 2025 12:22:45:703 PM BATS 2501318000032879
49 100.4 Jan 31 2025 12:25:24:320 PM XNYS 2501318000033129
12 100.4 Jan 31 2025 12:25:39:936 PM XNYS 2501318000033218
39 100.4 Jan 31 2025 12:25:39:936 PM XNYS 2501318000033219
100 100.4 Jan 31 2025 12:25:39:936 PM XNYS 2501318000033220
100 100.4 Jan 31 2025 12:25:39:936 PM XNYS 2501318000033221
100 100.39 Jan 31 2025 12:27:35:080 PM XNAS 2501318000033371
50 100.45 Jan 31 2025 12:30:16:686 PM XNAS 2501318000033658
50 100.45 Jan 31 2025 12:30:16:690 PM XNAS 2501318000033660
100 100.45 Jan 31 2025 12:30:16:690 PM XNAS 2501318000033659
200 100.45 Jan 31 2025 12:32:04:720 PM XNYS 2501318000033818
100 100.48 Jan 31 2025 12:32:59:453 PM ARCX 2501318000033991
100 100.45 Jan 31 2025 12:36:05:116 PM ARCX 2501318000034324
100 100.45 Jan 31 2025 12:36:05:116 PM ARCX 2501318000034325
100 100.48 Jan 31 2025 12:36:40:940 PM ARCX 2501318000034370
100 100.48 Jan 31 2025 12:38:11:150 PM ARCX 2501318000034569
100 100.49 Jan 31 2025 12:40:03:923 PM XNYS 2501318000034758
300 100.5 Jan 31 2025 12:42:33:066 PM XNYS 2501318000034987
100 100.49 Jan 31 2025 12:44:30:310 PM XNAS 2501318000035215
25 100.5 Jan 31 2025 12:45:17:290 PM XNAS 2501318000035280
75 100.5 Jan 31 2025 12:45:17:290 PM XNAS 2501318000035281
100 100.48 Jan 31 2025 12:47:00:753 PM ARCX 2501318000035415
100 100.46 Jan 31 2025 12:47:50:503 PM XNYS 2501318000035472
100 100.45 Jan 31 2025 12:48:16:736 PM ARCX 2501318000035494
100 100.46 Jan 31 2025 12:50:00:806 PM XNYS 2501318000035621
37 100.51 Jan 31 2025 12:51:31:293 PM EDGX 2501318000035809
63 100.51 Jan 31 2025 12:51:31:293 PM EDGX 2501318000035808
100 100.55 Jan 31 2025 12:52:45:996 PM ARCX 2501318000035906
100 100.57 Jan 31 2025 12:53:33:903 PM ARCX 2501318000035962
100 100.58 Jan 31 2025 12:54:12:340 PM JSJX 2501318000036044
11 100.52 Jan 31 2025 12:56:43:686 PM XNAS 2501318000036200
19 100.52 Jan 31 2025 12:56:43:686 PM XNAS 2501318000036202
70 100.52 Jan 31 2025 12:56:43:686 PM XNAS 2501318000036201
100 100.48 Jan 31 2025 12:57:24:606 PM XNAS 2501318000036413
100 100.46 Jan 31 2025 12:58:46:126 PM ARCX 2501318000036574
100 100.405 Jan 31 2025 1:01:09:023 PM IEXG 2501318000036893
100 100.42 Jan 31 2025 1:02:11:683 PM IEXG 2501318000037082
100 100.42 Jan 31 2025 1:04:01:110 PM IEXG 2501318000037357
8 100.43 Jan 31 2025 1:06:04:486 PM IEXG 2501318000037579
9 100.43 Jan 31 2025 1:06:04:486 PM IEXG 2501318000037580
5 100.42 Jan 31 2025 1:06:19:363 PM IEXG 2501318000037601
78 100.42 Jan 31 2025 1:06:19:570 PM IEXG 2501318000037602
15 100.49 Jan 31 2025 1:09:49:663 PM XNAS 2501318000037919
85 100.49 Jan 31 2025 1:09:49:663 PM XNAS 2501318000037918
100 100.49 Jan 31 2025 1:09:49:666 PM XNAS 2501318000037920
100 100.49 Jan 31 2025 1:09:49:890 PM IEXG 2501318000037922
1 100.485 Jan 31 2025 1:12:25:476 PM IEXG 2501318000038233
70 100.48 Jan 31 2025 1:12:41:173 PM IEXG 2501318000038283
13 100.48 Jan 31 2025 1:12:44:780 PM IEXG 2501318000038290
16 100.48 Jan 31 2025 1:12:46:010 PM IEXG 2501318000038295
100 100.46 Jan 31 2025 1:13:28:936 PM IEXG 2501318000038358
10 100.455 Jan 31 2025 1:16:03:773 PM IEXG 2501318000038573
18 100.455 Jan 31 2025 1:16:06:783 PM IEXG 2501318000038580
31 100.45 Jan 31 2025 1:17:08:540 PM IEXG 2501318000038661
63 100.45 Jan 31 2025 1:17:08:540 PM IEXG 2501318000038660
69 100.45 Jan 31 2025 1:17:08:543 PM IEXG 2501318000038662
9 100.455 Jan 31 2025 1:17:08:163 PM IEXG 2501318000038659
13 100.44 Jan 31 2025 1:18:00:653 PM IEXG 2501318000038703
13 100.44 Jan 31 2025 1:18:00:653 PM IEXG 2501318000038704
74 100.43 Jan 31 2025 1:18:17:073 PM IEXG 2501318000038721
10 100.225 Jan 31 2025 1:20:28:126 PM IEXG 2501318000039199
90 100.24 Jan 31 2025 1:20:34:490 PM IEXG 2501318000039202
100 100.2 Jan 31 2025 1:21:39:486 PM IEXG 2501318000039353
100 100.225 Jan 31 2025 1:22:48:090 PM IEXG 2501318000039499
100 99.98 Jan 31 2025 1:25:16:330 PM IEXG 2501318000040045
45 99.91 Jan 31 2025 1:26:37:816 PM IEXG 2501318000040183
55 99.91 Jan 31 2025 1:26:37:816 PM IEXG 2501318000040184
100 99.88 Jan 31 2025 1:28:07:906 PM ARCX 2501318000040312
100 99.84 Jan 31 2025 1:30:00:223 PM ARCX 2501318000040514
100 99.91 Jan 31 2025 1:32:17:520 PM XNAS 2501318000040865
100 99.92 Jan 31 2025 1:32:34:546 PM ARCX 2501318000040903
100 99.84 Jan 31 2025 1:34:00:393 PM XNYS 2501318000041237
100 99.79 Jan 31 2025 1:34:29:593 PM ARCX 2501318000041278
100 99.74 Jan 31 2025 1:35:37:123 PM XNYS 2501318000041522
21 99.66 Jan 31 2025 1:37:36:560 PM ARCX 2501318000041926
79 99.66 Jan 31 2025 1:37:36:556 PM ARCX 2501318000041925
1 99.76 Jan 31 2025 1:39:42:566 PM ARCX 2501318000042162
99 99.76 Jan 31 2025 1:40:07:506 PM ARCX 2501318000042210
100 99.76 Jan 31 2025 1:40:07:506 PM ARCX 2501318000042209
100 99.81 Jan 31 2025 1:41:27:203 PM XNYS 2501318000042397
100 99.79 Jan 31 2025 1:41:51:830 PM XNYS 2501318000042430
100 99.8 Jan 31 2025 1:43:47:733 PM BATS 2501318000042705
100 99.78 Jan 31 2025 1:44:06:486 PM XNAS 2501318000042754
100 99.74 Jan 31 2025 1:45:27:020 PM ARCX 2501318000042942
100 99.77 Jan 31 2025 1:46:28:846 PM XNYS 2501318000043060
100 99.745 Jan 31 2025 1:47:22:793 PM UBSA 2501318000043162
93 99.75 Jan 31 2025 1:47:36:503 PM ARCX 2501318000043177
7 99.84 Jan 31 2025 1:48:17:050 PM ARCX 2501318000043337
100 99.82 Jan 31 2025 1:50:21:403 PM ARCX 2501318000043677
100 99.84 Jan 31 2025 1:51:11:810 PM XNAS 2501318000043827
24 99.79 Jan 31 2025 1:52:26:010 PM XNYS 2501318000044080
76 99.79 Jan 31 2025 1:52:26:006 PM XNYS 2501318000044079
100 99.79 Jan 31 2025 1:52:26:006 PM ARCX 2501318000044078
49 99.69 Jan 31 2025 1:55:51:023 PM XNYS 2501318000044545
51 99.69 Jan 31 2025 1:55:51:156 PM XNYS 2501318000044547
100 99.72 Jan 31 2025 1:55:51:123 PM JSJX 2501318000044546
19 99.7 Jan 31 2025 1:56:15:353 PM XNYS 2501318000044589
81 99.7 Jan 31 2025 1:56:15:350 PM XNYS 2501318000044588
2 99.69 Jan 31 2025 1:57:28:233 PM XNAS 2501318000044764
8 99.69 Jan 31 2025 1:57:28:236 PM XCIS 2501318000044765
95 99.69 Jan 31 2025 1:57:28:233 PM XNAS 2501318000044763
100 99.69 Jan 31 2025 1:57:28:233 PM XNAS 2501318000044762
14 99.685 Jan 31 2025 1:57:41:706 PM IEXG 2501318000044832
17 99.685 Jan 31 2025 1:57:41:706 PM IEXG 2501318000044833
3 99.67 Jan 31 2025 1:57:49:033 PM XNAS 2501318000044852
200 99.67 Jan 31 2025 1:57:49:033 PM ARCX 2501318000044853
3 99.67 Jan 31 2025 1:58:05:166 PM BAML 2501318000044976
4 99.67 Jan 31 2025 1:58:05:166 PM JPMX 2501318000044978
54 99.67 Jan 31 2025 1:58:05:170 PM XNYS 2501318000044979
100 99.67 Jan 31 2025 1:58:05:166 PM JPMX 2501318000044977
100 99.65 Jan 31 2025 1:58:37:526 PM ARCX 2501318000045042
100 99.57 Jan 31 2025 2:00:04:006 PM XNYS 2501318000045253
100 99.64 Jan 31 2025 2:02:37:890 PM XNYS 2501318000045497
1 99.6 Jan 31 2025 2:02:47:380 PM ITGI 2501318000045539
1 99.6 Jan 31 2025 2:02:47:386 PM UBSA 2501318000045541
2 99.6 Jan 31 2025 2:02:47:373 PM UBSA 2501318000045534
5 99.6 Jan 31 2025 2:02:47:386 PM UBSA 2501318000045542
11 99.6 Jan 31 2025 2:02:47:386 PM UBSA 2501318000045540
50 99.6 Jan 31 2025 2:02:47:393 PM XNAS 2501318000045545
96 99.6 Jan 31 2025 2:02:47:376 PM ARCX 2501318000045536
96 99.6 Jan 31 2025 2:02:47:380 PM ARCX 2501318000045538
100 99.6 Jan 31 2025 2:02:47:390 PM UBSA 2501318000045543
100 99.6 Jan 31 2025 2:02:47:390 PM XNAS 2501318000045544
104 99.6 Jan 31 2025 2:02:47:376 PM ARCX 2501318000045535
104 99.6 Jan 31 2025 2:02:47:376 PM ARCX 2501318000045537
100 99.59 Jan 31 2025 2:03:04:603 PM XNAS 2501318000045569
130 99.59 Jan 31 2025 2:03:04:606 PM BATS 2501318000045570
5 99.57 Jan 31 2025 2:03:56:706 PM BATS 2501318000045642
95 99.57 Jan 31 2025 2:03:56:706 PM BATS 2501318000045641
27 99.47 Jan 31 2025 2:04:28:943 PM XNYS 2501318000045701
73 99.47 Jan 31 2025 2:04:28:943 PM XNYS 2501318000045702
100 99.32 Jan 31 2025 2:06:24:953 PM EDGX 2501318000045897
100 99.31 Jan 31 2025 2:06:41:696 PM ARCX 2501318000045929
3 99.25 Jan 31 2025 2:07:41:003 PM XNAS 2501318000046050
97 99.25 Jan 31 2025 2:07:41:003 PM XNAS 2501318000046049
100 99.21 Jan 31 2025 2:08:14:616 PM XNAS 2501318000046141
10 99.35 Jan 31 2025 2:11:48:093 PM XNYS 2501318000046541
11 99.35 Jan 31 2025 2:11:48:090 PM BATS 2501318000046540
89 99.35 Jan 31 2025 2:11:48:090 PM BATS 2501318000046539
90 99.35 Jan 31 2025 2:11:48:093 PM XNYS 2501318000046542
100 99.35 Jan 31 2025 2:11:48:090 PM BATS 2501318000046538
100 99.36 Jan 31 2025 2:12:46:070 PM BATS 2501318000046611
100 99.43 Jan 31 2025 2:14:41:413 PM ARCX 2501318000046806
100 99.46 Jan 31 2025 2:15:49:703 PM XNYS 2501318000046920
100 99.41 Jan 31 2025 2:17:00:660 PM XNYS 2501318000047046
100 99.29 Jan 31 2025 2:18:16:163 PM ARCX 2501318000047202
100 99.205 Jan 31 2025 2:19:49:923 PM IEXG 2501318000047366
100 99.18 Jan 31 2025 2:20:06:230 PM XNAS 2501318000047380
2 99.17 Jan 31 2025 2:22:16:923 PM XNAS 2501318000047572
98 99.17 Jan 31 2025 2:22:16:926 PM XNAS 2501318000047573
100 99.24 Jan 31 2025 2:23:29:913 PM EDGX 2501318000047676
100 99.23 Jan 31 2025 2:23:37:963 PM IEXG 2501318000047688
9 99.39 Jan 31 2025 2:25:49:156 PM ARCX 2501318000047948
191 99.41 Jan 31 2025 2:25:58:216 PM ARCX 2501318000047960
100 99.37 Jan 31 2025 2:26:36:726 PM XNYS 2501318000048031
100 99.315 Jan 31 2025 2:27:25:646 PM IEXG 2501318000048150
20 99.39 Jan 31 2025 2:28:11:956 PM XNYS 2501318000048253
80 99.39 Jan 31 2025 2:28:11:956 PM XNYS 2501318000048254
100 99.43 Jan 31 2025 2:29:31:606 PM EDGX 2501318000048468
25 99.47 Jan 31 2025 2:31:42:316 PM IEXG 2501318000048713
25 99.47 Jan 31 2025 2:31:42:316 PM IEXG 2501318000048714
25 99.47 Jan 31 2025 2:31:42:326 PM IEXG 2501318000048719
25 99.47 Jan 31 2025 2:31:42:326 PM IEXG 2501318000048720
100 99.46 Jan 31 2025 2:31:47:000 PM XNAS 2501318000048739
100 99.39 Jan 31 2025 2:33:01:176 PM XNYS 2501318000048999
100 99.43 Jan 31 2025 2:33:55:406 PM XNYS 2501318000049220
100 99.45 Jan 31 2025 2:35:00:830 PM XNYS 2501318000049427
100 99.41 Jan 31 2025 2:36:02:173 PM ARCX 2501318000049556
100 99.26 Jan 31 2025 2:37:57:453 PM XNYS 2501318000049828
25 99.285 Jan 31 2025 2:39:53:863 PM IEXG 2501318000050037
25 99.285 Jan 31 2025 2:39:53:863 PM IEXG 2501318000050038
25 99.285 Jan 31 2025 2:39:53:866 PM IEXG 2501318000050040
25 99.285 Jan 31 2025 2:39:53:870 PM IEXG 2501318000050041
23 99.31 Jan 31 2025 2:40:26:973 PM ARCX 2501318000050115
177 99.31 Jan 31 2025 2:40:26:970 PM ARCX 2501318000050114
100 99.26 Jan 31 2025 2:42:30:433 PM XNYS 2501318000050257
100 99.195 Jan 31 2025 2:43:44:286 PM IEXG 2501318000050448
27 99.17 Jan 31 2025 2:44:13:156 PM ARCX 2501318000050522
73 99.17 Jan 31 2025 2:44:13:156 PM ARCX 2501318000050523
99 99.1 Jan 31 2025 2:45:03:046 PM XNAS 2501318000050622
1 99.1 Jan 31 2025 2:45:11:246 PM XNAS 2501318000050628
100 99.1 Jan 31 2025 2:46:03:116 PM ARCX 2501318000050753
100 99.115 Jan 31 2025 2:47:35:410 PM IEXG 2501318000051002
100 99.1 Jan 31 2025 2:47:39:683 PM ARCX 2501318000051008
100 99.14 Jan 31 2025 2:48:24:316 PM ARCX 2501318000051114
100 99.16 Jan 31 2025 2:49:46:926 PM XNAS 2501318000051263
1 99.08 Jan 31 2025 2:51:00:836 PM BATS 2501318000051451
1 99.12 Jan 31 2025 2:51:30:570 PM IEXG 2501318000051500
1 99.12 Jan 31 2025 2:51:30:573 PM IEXG 2501318000051501
40 99.115 Jan 31 2025 2:51:36:200 PM IEXG 2501318000051520
58 99.115 Jan 31 2025 2:51:40:830 PM IEXG 2501318000051525
1 99.11 Jan 31 2025 2:51:48:043 PM BATS 2501318000051546
98 99.18 Jan 31 2025 2:52:02:886 PM BATS 2501318000051662
100 99.18 Jan 31 2025 2:52:02:886 PM BATS 2501318000051663
9 99.11 Jan 31 2025 2:53:23:376 PM XNAS 2501318000051852
34 99.34 Jan 31 2025 2:55:07:393 PM XNAS 2501318000052044
66 99.34 Jan 31 2025 2:55:07:393 PM XNAS 2501318000052045
91 99.34 Jan 31 2025 2:55:07:396 PM XNAS 2501318000052046
55 99.43 Jan 31 2025 2:56:06:173 PM IEXG 2501318000052230
10 99.43 Jan 31 2025 2:56:09:776 PM IEXG 2501318000052239
35 99.445 Jan 31 2025 2:56:28:096 PM IEXG 2501318000052275
45 99.42 Jan 31 2025 2:56:52:566 PM XNYS 2501318000052330
55 99.42 Jan 31 2025 2:56:52:566 PM XNYS 2501318000052331
100 99.42 Jan 31 2025 2:56:52:570 PM XNYS 2501318000052332
100 99.45 Jan 31 2025 2:59:00:063 PM XNAS 2501318000052661
100 99.48 Jan 31 2025 2:59:21:956 PM ARCX 2501318000052688
100 99.47 Jan 31 2025 2:59:25:200 PM IEXG 2501318000052697
100 99.38 Jan 31 2025 3:00:35:720 PM XNYS 2501318000052909
100 99.27 Jan 31 2025 3:01:44:363 PM ARCX 2501318000053194
20 99.16 Jan 31 2025 3:03:04:660 PM BATS 2501318000053464
80 99.16 Jan 31 2025 3:03:04:660 PM BATS 2501318000053465
1 99.22 Jan 31 2025 3:04:01:443 PM IEXG 2501318000053597
99 99.21 Jan 31 2025 3:04:02:163 PM IEXG 2501318000053599
90 99.17 Jan 31 2025 3:04:13:676 PM ARCX 2501318000053658
10 99.17 Jan 31 2025 3:04:16:403 PM ARCX 2501318000053670
100 99.23 Jan 31 2025 3:05:38:103 PM XNYS 2501318000053859
100 99.23 Jan 31 2025 3:07:10:140 PM ARCX 2501318000054084
22 99.235 Jan 31 2025 3:07:41:186 PM IEXG 2501318000054172
78 99.245 Jan 31 2025 3:07:53:296 PM IEXG 2501318000054227
100 99.23 Jan 31 2025 3:07:56:950 PM ARCX 2501318000054250
100 99.21 Jan 31 2025 3:09:05:150 PM XNYS 2501318000054540
1 99.23 Jan 31 2025 3:10:43:806 PM XNAS 2501318000054802
99 99.23 Jan 31 2025 3:10:43:806 PM XNAS 2501318000054803
100 99.225 Jan 31 2025 3:11:22:256 PM IEXG 2501318000054915
23 99.23 Jan 31 2025 3:12:10:700 PM ARCX 2501318000055094
77 99.23 Jan 31 2025 3:12:10:700 PM ARCX 2501318000055095
100 99.27 Jan 31 2025 3:13:13:263 PM BATS 2501318000055256
200 99.26 Jan 31 2025 3:14:09:576 PM XNAS 2501318000055382
100 99.26 Jan 31 2025 3:15:15:830 PM XNAS 2501318000055639
11 99.26 Jan 31 2025 3:15:16:680 PM IEXG 2501318000055644
89 99.26 Jan 31 2025 3:15:16:683 PM IEXG 2501318000055645
100 99.23 Jan 31 2025 3:17:11:020 PM ARCX 2501318000056041
100 99.24 Jan 31 2025 3:17:45:726 PM XNAS 2501318000056123
100 99.21 Jan 31 2025 3:18:48:116 PM XNAS 2501318000056258
100 99.21 Jan 31 2025 3:19:35:880 PM IEXG 2501318000056420
200 99.23 Jan 31 2025 3:20:14:093 PM XNYS 2501318000056546
12 99.24 Jan 31 2025 3:21:12:316 PM ARCX 2501318000056680
88 99.24 Jan 31 2025 3:21:20:296 PM ARCX 2501318000056705
100 99.16 Jan 31 2025 3:22:29:450 PM XNYS 2501318000056906
100 99.13 Jan 31 2025 3:23:17:820 PM IEXG 2501318000057124
100 99.2 Jan 31 2025 3:24:00:090 PM BATS 2501318000057238
80 99.2 Jan 31 2025 3:25:05:983 PM EDGX 2501318000057457
100 99.2 Jan 31 2025 3:25:05:976 PM EDGX 2501318000057456
20 99.18 Jan 31 2025 3:25:12:336 PM EDGX 2501318000057506
100 99.305 Jan 31 2025 3:27:11:026 PM IEXG 2501318000057916
8 99.315 Jan 31 2025 3:27:30:700 PM IEXG 2501318000057959
92 99.325 Jan 31 2025 3:27:41:330 PM IEXG 2501318000058013
100 99.32 Jan 31 2025 3:27:52:326 PM XNAS 2501318000058034
100 99.32 Jan 31 2025 3:27:52:330 PM XNAS 2501318000058035
200 99.27 Jan 31 2025 3:28:47:380 PM ARCX 2501318000058230
100 99.3 Jan 31 2025 3:29:55:163 PM XNAS 2501318000058426
40 99.27 Jan 31 2025 3:31:05:100 PM ARCX 2501318000058673
160 99.27 Jan 31 2025 3:31:05:100 PM ARCX 2501318000058674
100 99.23 Jan 31 2025 3:31:30:223 PM ARCX 2501318000058768
100 99.34 Jan 31 2025 3:32:49:930 PM XNAS 2501318000058978
100 99.39 Jan 31 2025 3:34:36:690 PM XNAS 2501318000059326
200 99.39 Jan 31 2025 3:34:36:690 PM XNAS 2501318000059327
100 99.39 Jan 31 2025 3:34:39:190 PM XNYS 2501318000059350
200 99.42 Jan 31 2025 3:36:31:743 PM XNAS 2501318000059826
200 99.42 Jan 31 2025 3:36:31:746 PM EDGX 2501318000059827
24 99.39 Jan 31 2025 3:37:18:526 PM XNYS 2501318000059997
25 99.39 Jan 31 2025 3:37:18:523 PM XNYS 2501318000059996
51 99.39 Jan 31 2025 3:37:18:526 PM XNYS 2501318000059998
200 99.42 Jan 31 2025 3:38:33:090 PM ARCX 2501318000060253
100 99.4 Jan 31 2025 3:39:13:786 PM ARCX 2501318000060344
200 99.37 Jan 31 2025 3:39:25:106 PM XNYS 2501318000060381
200 99.33 Jan 31 2025 3:40:50:916 PM ARCX 2501318000060678
200 99.34 Jan 31 2025 3:42:09:276 PM XNAS 2501318000060949
100 99.32 Jan 31 2025 3:43:00:006 PM XBOS 2501318000061113
100 99.31 Jan 31 2025 3:43:03:363 PM BATY 2501318000061130
100 99.305 Jan 31 2025 3:43:11:003 PM IEXG 2501318000061186
100 99.29 Jan 31 2025 3:43:27:583 PM IEXG 2501318000061241
25 99.29 Jan 31 2025 3:44:10:760 PM EDGX 2501318000061424
100 99.29 Jan 31 2025 3:44:27:386 PM IEXG 2501318000061468
100 99.285 Jan 31 2025 3:44:36:023 PM IEXG 2501318000061484
100 99.285 Jan 31 2025 3:44:36:030 PM IEXG 2501318000061485
100 99.285 Jan 31 2025 3:44:39:520 PM IEXG 2501318000061494
100 99.285 Jan 31 2025 3:44:44:930 PM IEXG 2501318000061543
75 99.285 Jan 31 2025 3:44:51:240 PM IEXG 2501318000061558
100 99.285 Jan 31 2025 3:44:51:203 PM IEXG 2501318000061557
18 99.27 Jan 31 2025 3:44:57:510 PM IEXG 2501318000061576
25 99.27 Jan 31 2025 3:44:57:513 PM IEXG 2501318000061578
57 99.27 Jan 31 2025 3:44:57:513 PM IEXG 2501318000061577
100 99.27 Jan 31 2025 3:44:57:516 PM IEXG 2501318000061579
100 99.335 Jan 31 2025 3:45:24:300 PM IEXG 2501318000061682
100 99.34 Jan 31 2025 3:45:26:620 PM IEXG 2501318000061691
100 99.35 Jan 31 2025 3:45:58:896 PM EDGA 2501318000061835
100 99.425 Jan 31 2025 3:46:55:400 PM IEXG 2501318000062040
1 99.44 Jan 31 2025 3:47:07:116 PM XNYS 2501318000062094
99 99.44 Jan 31 2025 3:47:07:116 PM XNYS 2501318000062093
100 99.43 Jan 31 2025 3:47:11:943 PM BATY 2501318000062097
100 99.52 Jan 31 2025 3:48:00:706 PM BATY 2501318000062285
58 99.54 Jan 31 2025 3:48:34:286 PM XNAS 2501318000062418
100 99.54 Jan 31 2025 3:48:34:283 PM IEXG 2501318000062416
100 99.54 Jan 31 2025 3:48:34:286 PM LEVL 2501318000062417
1 99.55 Jan 31 2025 3:48:36:056 PM UBSA 2501318000062428
5 99.55 Jan 31 2025 3:48:36:056 PM JPMX 2501318000062429
11 99.55 Jan 31 2025 3:48:36:056 PM UBSA 2501318000062427
23 99.55 Jan 31 2025 3:48:36:060 PM MEMX 2501318000062430
75 99.55 Jan 31 2025 3:48:36:063 PM IEXG 2501318000062432
100 99.55 Jan 31 2025 3:48:36:060 PM BATY 2501318000062431
100 99.55 Jan 31 2025 3:48:36:066 PM XNYS 2501318000062434
200 99.55 Jan 31 2025 3:48:36:063 PM ARCX 2501318000062433
100 99.56 Jan 31 2025 3:48:37:803 PM IEXG 2501318000062436
5 99.57 Jan 31 2025 3:48:38:093 PM XNYS 2501318000062442
10 99.57 Jan 31 2025 3:48:38:086 PM XNAS 2501318000062437
31 99.57 Jan 31 2025 3:48:38:086 PM BATS 2501318000062439
49 99.57 Jan 31 2025 3:48:38:090 PM ARCX 2501318000062441
50 99.57 Jan 31 2025 3:48:38:086 PM XNAS 2501318000062438
82 99.57 Jan 31 2025 3:48:38:090 PM BATS 2501318000062440
4 99.56 Jan 31 2025 3:48:40:676 PM ARCX 2501318000062446
500 99.57 Jan 31 2025 3:48:46:996 PM ARCX 2501318000062452
196 99.57 Jan 31 2025 3:48:47:000 PM ARCX 2501318000062453
1 99.59 Jan 31 2025 3:48:50:123 PM UBSA 2501318000062466
4 99.59 Jan 31 2025 3:48:50:126 PM XNYS 2501318000062469
11 99.59 Jan 31 2025 3:48:50:120 PM UBSA 2501318000062465
50 99.59 Jan 31 2025 3:48:50:120 PM UBSA 2501318000062464
63 99.59 Jan 31 2025 3:48:50:126 PM XNAS 2501318000062468
87 99.59 Jan 31 2025 3:48:50:123 PM XNAS 2501318000062467
34 99.6 Jan 31 2025 3:48:54:216 PM EDGX 2501318000062490
50 99.6 Jan 31 2025 3:48:54:206 PM UBSA 2501318000062485
100 99.6 Jan 31 2025 3:48:54:210 PM EDGX 2501318000062486
100 99.6 Jan 31 2025 3:48:54:210 PM IEXG 2501318000062487
100 99.6 Jan 31 2025 3:48:54:213 PM XNYS 2501318000062488
100 99.6 Jan 31 2025 3:48:54:213 PM ARCX 2501318000062489
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 POSPKQBBFBKKPBKRecent 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