REG - CRH PLC - Transaction in Own Shares
21/02/2025 09:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250221:nRSU0410Ya&default-theme=true
RNS Number : 0410Y CRH PLC 21 February 2025
21(st) February 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20(th) February 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
14,100 $102.4511 $104.05 $101.62 ARCX
200 $102.2100 $102.21 $102.21 BAML
3,559 $102.5962 $104.99 $101.64 BATS
300 $103.2900 $105.43 $102.16 BATY
100 $102.3000 $102.30 $102.30 BIDS
300 $102.2900 $102.29 $102.29 CDED
600 $102.0000 $102.00 $102.00 CPGX
100 $102.3100 $102.31 $102.31 EDGA
2,872 $102.5630 $103.75 $101.75 EDGX
42 $102.4400 $102.44 $102.44 EPRL
4,909 $103.2574 $105.49 $101.97 IEXG
100 $105.8700 $105.87 $105.87 JSJX
300 $102.2400 $102.24 $102.24 LEVL
105 $103.2876 $103.33 $102.44 SGMT
698 $102.4466 $103.45 $101.79 UBSA
395 $103.0822 $105.41 $102.26 XBOS
280 $102.2700 $102.28 $102.25 XCIS
12,275 $102.6334 $105.08 $101.61 XNAS
13,965 $102.6523 $105.83 $101.63 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 676,284,237 ordinary shares in issue (excluding
treasury shares). CRH will also hold 40,944,153 of its ordinary shares in
treasury, which represents 5.709% 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 20(th) February 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: 20th February 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 102.6370 55,200
Number of Shares Price Per Share (USD) Trade Time Trading Venue Transaction ID
100 105.87 Feb 20 2025 9:30:01:230 AM JSJX 2502208000001716
300 105.83 Feb 20 2025 9:30:04:870 AM XNYS 2502208000002195
100 105.485 Feb 20 2025 9:30:53:040 AM IEXG 2502208000002938
100 105.485 Feb 20 2025 9:30:56:833 AM IEXG 2502208000002988
100 105.47 Feb 20 2025 9:30:58:823 AM IEXG 2502208000003120
100 105.43 Feb 20 2025 9:31:39:293 AM BATY 2502208000004119
100 105.43 Feb 20 2025 9:31:39:293 AM XNYS 2502208000004120
100 105.43 Feb 20 2025 9:31:39:296 AM IEXG 2502208000004121
100 105.41 Feb 20 2025 9:31:41:236 AM XBOS 2502208000004170
150 104.95 Feb 20 2025 9:32:37:446 AM XNYS 2502208000004787
100 105.055 Feb 20 2025 9:32:40:530 AM IEXG 2502208000004829
50 105 Feb 20 2025 9:32:42:473 AM XNYS 2502208000004868
4 104.905 Feb 20 2025 9:33:23:633 AM IEXG 2502208000005421
11 104.905 Feb 20 2025 9:33:23:386 AM IEXG 2502208000005416
40 104.905 Feb 20 2025 9:33:23:433 AM IEXG 2502208000005418
60 104.905 Feb 20 2025 9:33:23:436 AM IEXG 2502208000005419
89 104.905 Feb 20 2025 9:33:23:386 AM IEXG 2502208000005417
96 104.905 Feb 20 2025 9:33:23:636 AM IEXG 2502208000005422
100 104.905 Feb 20 2025 9:33:23:536 AM IEXG 2502208000005420
100 105.115 Feb 20 2025 9:34:20:943 AM IEXG 2502208000006379
100 105.12 Feb 20 2025 9:34:20:880 AM IEXG 2502208000006378
100 105.115 Feb 20 2025 9:34:21:043 AM IEXG 2502208000006380
100 105.03 Feb 20 2025 9:35:11:606 AM IEXG 2502208000006774
100 105.03 Feb 20 2025 9:35:11:700 AM IEXG 2502208000006775
50 105.13 Feb 20 2025 9:36:02:436 AM IEXG 2502208000007134
50 105.13 Feb 20 2025 9:36:02:440 AM IEXG 2502208000007135
100 105.06 Feb 20 2025 9:36:03:470 AM IEXG 2502208000007141
100 105.08 Feb 20 2025 9:36:03:466 AM XNAS 2502208000007140
43 104.68 Feb 20 2025 9:36:56:876 AM BATS 2502208000007414
100 104.72 Feb 20 2025 9:36:56:946 AM IEXG 2502208000007416
57 104.99 Feb 20 2025 9:37:27:720 AM BATS 2502208000007508
200 104.96 Feb 20 2025 9:37:39:800 AM XNAS 2502208000007569
200 104.56 Feb 20 2025 9:38:26:220 AM XNYS 2502208000007749
108 104.62 Feb 20 2025 9:39:21:916 AM XNAS 2502208000007959
192 104.62 Feb 20 2025 9:39:21:913 AM XNAS 2502208000007958
100 104.46 Feb 20 2025 9:40:21:833 AM XNYS 2502208000008188
200 104.4 Feb 20 2025 9:41:14:190 AM XNAS 2502208000008403
200 104.38 Feb 20 2025 9:42:26:953 AM XNYS 2502208000008661
150 104.37 Feb 20 2025 9:42:36:126 AM XNAS 2502208000008681
50 104.37 Feb 20 2025 9:42:41:866 AM XNAS 2502208000008702
100 104.37 Feb 20 2025 9:43:05:780 AM BATS 2502208000008808
100 104.35 Feb 20 2025 9:43:11:673 AM XNAS 2502208000008822
200 104.31 Feb 20 2025 9:43:31:903 AM BATS 2502208000008911
100 104.16 Feb 20 2025 9:44:19:526 AM XNAS 2502208000009069
98 104.03 Feb 20 2025 9:45:14:046 AM XNYS 2502208000009604
102 104.03 Feb 20 2025 9:45:14:050 AM XNYS 2502208000009605
100 103.83 Feb 20 2025 9:46:00:336 AM XNAS 2502208000010364
100 103.83 Feb 20 2025 9:46:00:336 AM XNAS 2502208000010365
100 104 Feb 20 2025 9:46:56:026 AM XNYS 2502208000011098
300 104.05 Feb 20 2025 9:48:26:736 AM ARCX 2502208000012536
100 103.96 Feb 20 2025 9:48:38:983 AM XNYS 2502208000012596
43 103.99 Feb 20 2025 9:49:30:226 AM ARCX 2502208000012913
157 103.99 Feb 20 2025 9:49:30:226 AM ARCX 2502208000012914
100 103.81 Feb 20 2025 9:50:25:413 AM ARCX 2502208000013375
200 103.82 Feb 20 2025 9:51:26:350 AM ARCX 2502208000013683
100 103.72 Feb 20 2025 9:51:35:666 AM ARCX 2502208000013698
100 103.73 Feb 20 2025 9:51:35:570 AM ARCX 2502208000013697
43 103.74 Feb 20 2025 9:51:44:683 AM IEXG 2502208000013815
57 103.75 Feb 20 2025 9:51:44:683 AM IEXG 2502208000013816
100 103.7 Feb 20 2025 9:51:52:696 AM XNAS 2502208000013859
100 103.55 Feb 20 2025 9:51:57:983 AM ARCX 2502208000013870
75 103.56 Feb 20 2025 9:53:08:906 AM XNAS 2502208000014356
125 103.56 Feb 20 2025 9:53:08:910 AM XNAS 2502208000014357
100 103.65 Feb 20 2025 9:53:57:703 AM ARCX 2502208000014728
26 103.79 Feb 20 2025 9:54:36:506 AM XNYS 2502208000014877
174 103.79 Feb 20 2025 9:54:36:503 AM XNYS 2502208000014876
100 103.77 Feb 20 2025 9:55:58:346 AM XNYS 2502208000015207
6 103.76 Feb 20 2025 9:56:38:660 AM XNAS 2502208000015413
8 103.76 Feb 20 2025 9:56:38:660 AM XNAS 2502208000015412
43 103.76 Feb 20 2025 9:56:38:663 AM XNAS 2502208000015414
143 103.76 Feb 20 2025 9:56:38:656 AM XNAS 2502208000015411
100 103.85 Feb 20 2025 9:57:15:743 AM XNYS 2502208000015644
25 103.75 Feb 20 2025 9:57:39:823 AM EDGX 2502208000015811
75 103.75 Feb 20 2025 9:57:39:820 AM EDGX 2502208000015809
100 103.75 Feb 20 2025 9:57:39:820 AM EDGX 2502208000015810
100 103.77 Feb 20 2025 9:59:00:466 AM XNYS 2502208000016348
100 103.73 Feb 20 2025 9:59:22:900 AM XNAS 2502208000016521
100 103.73 Feb 20 2025 9:59:22:903 AM XNAS 2502208000016522
100 103.6 Feb 20 2025 10:00:33:916 AM ARCX 2502208000017351
100 103.6 Feb 20 2025 10:00:33:920 AM ARCX 2502208000017352
4 103.4 Feb 20 2025 10:01:10:736 AM ARCX 2502208000017666
196 103.4 Feb 20 2025 10:01:10:736 AM ARCX 2502208000017667
100 103.44 Feb 20 2025 10:02:33:240 AM BATS 2502208000018663
200 103.44 Feb 20 2025 10:02:33:243 AM ARCX 2502208000018664
150 103.38 Feb 20 2025 10:02:59:036 AM XNAS 2502208000018838
12 103.37 Feb 20 2025 10:03:04:006 AM XNAS 2502208000018865
38 103.37 Feb 20 2025 10:03:04:006 AM XNAS 2502208000018866
100 103.45 Feb 20 2025 10:03:53:256 AM UBSA 2502208000019213
100 103.44 Feb 20 2025 10:04:14:796 AM XNYS 2502208000019351
200 103.44 Feb 20 2025 10:04:14:793 AM XNAS 2502208000019350
200 103.43 Feb 20 2025 10:05:01:856 AM XNYS 2502208000019837
100 103.46 Feb 20 2025 10:05:34:886 AM XNAS 2502208000020114
200 103.29 Feb 20 2025 10:06:17:850 AM ARCX 2502208000020364
100 103.25 Feb 20 2025 10:07:06:556 AM XNYS 2502208000020881
34 103.48 Feb 20 2025 10:08:42:586 AM ARCX 2502208000021734
266 103.48 Feb 20 2025 10:08:42:586 AM ARCX 2502208000021733
5 103.47 Feb 20 2025 10:08:52:340 AM ARCX 2502208000021767
95 103.47 Feb 20 2025 10:08:52:340 AM ARCX 2502208000021768
100 103.3 Feb 20 2025 10:09:34:080 AM BATS 2502208000021971
76 103.37 Feb 20 2025 10:10:48:916 AM XNAS 2502208000022367
24 103.38 Feb 20 2025 10:10:54:096 AM XNAS 2502208000022425
25 103.32 Feb 20 2025 10:11:27:613 AM XNAS 2502208000022713
75 103.32 Feb 20 2025 10:11:47:246 AM XNAS 2502208000022816
1 103.41 Feb 20 2025 10:12:23:366 AM XNAS 2502208000023047
199 103.41 Feb 20 2025 10:12:23:366 AM XNAS 2502208000023046
22 103.38 Feb 20 2025 10:13:30:670 AM BATS 2502208000023431
78 103.38 Feb 20 2025 10:13:30:666 AM BATS 2502208000023429
200 103.38 Feb 20 2025 10:13:30:670 AM EDGX 2502208000023430
100 103.28 Feb 20 2025 10:13:43:613 AM ARCX 2502208000023570
200 103.39 Feb 20 2025 10:14:43:713 AM EDGX 2502208000023942
100 103.38 Feb 20 2025 10:15:37:873 AM XNAS 2502208000024097
100 103.33 Feb 20 2025 10:15:54:396 AM SGMT 2502208000024234
100 103.33 Feb 20 2025 10:15:54:400 AM UBSA 2502208000024235
100 103.33 Feb 20 2025 10:15:54:403 AM EDGX 2502208000024237
200 103.33 Feb 20 2025 10:15:54:400 AM EDGX 2502208000024236
200 103.14 Feb 20 2025 10:16:18:926 AM XNYS 2502208000024315
100 103.19 Feb 20 2025 10:17:16:723 AM BATS 2502208000024452
100 103.26 Feb 20 2025 10:18:11:243 AM ARCX 2502208000024584
195 103.22 Feb 20 2025 10:18:51:930 AM ARCX 2502208000024642
5 103.28 Feb 20 2025 10:19:22:303 AM ARCX 2502208000024700
100 103.27 Feb 20 2025 10:19:48:826 AM XNAS 2502208000024774
100 103.24 Feb 20 2025 10:20:35:576 AM XNAS 2502208000024961
200 103.27 Feb 20 2025 10:21:48:013 AM BATS 2502208000025184
100 103.22 Feb 20 2025 10:21:59:886 AM XNAS 2502208000025345
100 103.28 Feb 20 2025 10:22:11:266 AM XNYS 2502208000025385
200 103.32 Feb 20 2025 10:23:09:326 AM ARCX 2502208000025615
100 103.31 Feb 20 2025 10:24:10:546 AM XNYS 2502208000025740
100 103.37 Feb 20 2025 10:25:13:250 AM XNYS 2502208000026011
200 103.35 Feb 20 2025 10:25:45:796 AM XNAS 2502208000026082
100 103.49 Feb 20 2025 10:26:31:560 AM ARCX 2502208000026146
200 103.49 Feb 20 2025 10:26:39:876 AM XNAS 2502208000026162
200 103.46 Feb 20 2025 10:26:48:463 AM XNAS 2502208000026231
100 103.46 Feb 20 2025 10:29:23:426 AM ARCX 2502208000026574
75 103.47 Feb 20 2025 10:29:23:423 AM ARCX 2502208000026572
79 103.47 Feb 20 2025 10:29:23:423 AM ARCX 2502208000026573
146 103.47 Feb 20 2025 10:29:23:420 AM ARCX 2502208000026571
200 103.42 Feb 20 2025 10:29:53:086 AM XNYS 2502208000026708
100 103.43 Feb 20 2025 10:30:37:093 AM ARCX 2502208000026955
200 103.37 Feb 20 2025 10:31:51:346 AM XNYS 2502208000027149
100 103.39 Feb 20 2025 10:32:23:973 AM XNAS 2502208000027218
100 103.29 Feb 20 2025 10:33:18:893 AM XNAS 2502208000027336
91 103.35 Feb 20 2025 10:34:13:093 AM XNYS 2502208000027428
109 103.35 Feb 20 2025 10:34:13:093 AM XNYS 2502208000027429
14 103.42 Feb 20 2025 10:35:04:903 AM XNYS 2502208000027541
18 103.42 Feb 20 2025 10:35:04:900 AM XNYS 2502208000027540
68 103.42 Feb 20 2025 10:35:04:903 AM XNYS 2502208000027542
100 103.26 Feb 20 2025 10:35:33:856 AM BATS 2502208000027596
100 103.12 Feb 20 2025 10:37:00:303 AM ARCX 2502208000027906
200 103.11 Feb 20 2025 10:37:23:770 AM XNYS 2502208000028051
100 103.07 Feb 20 2025 10:38:30:090 AM EDGX 2502208000028284
100 103.06 Feb 20 2025 10:39:42:686 AM XNYS 2502208000028610
100 103.07 Feb 20 2025 10:39:52:936 AM XNAS 2502208000028639
200 102.99 Feb 20 2025 10:40:48:260 AM BATS 2502208000028969
100 103.02 Feb 20 2025 10:42:19:826 AM XNAS 2502208000029282
100 102.99 Feb 20 2025 10:42:43:133 AM XNYS 2502208000029322
100 102.9 Feb 20 2025 10:43:26:786 AM XNYS 2502208000029409
100 102.96 Feb 20 2025 10:44:24:526 AM EDGX 2502208000029593
100 102.94 Feb 20 2025 10:45:25:353 AM XNYS 2502208000029744
100 102.95 Feb 20 2025 10:46:40:300 AM XNYS 2502208000029965
200 102.95 Feb 20 2025 10:46:40:300 AM XNYS 2502208000029964
100 102.94 Feb 20 2025 10:46:52:256 AM BATS 2502208000029995
80 102.93 Feb 20 2025 10:47:41:800 AM ARCX 2502208000030169
120 102.93 Feb 20 2025 10:47:41:796 AM ARCX 2502208000030168
100 102.88 Feb 20 2025 10:48:27:240 AM BATS 2502208000030321
100 102.82 Feb 20 2025 10:51:02:733 AM XNYS 2502208000030840
200 102.82 Feb 20 2025 10:51:02:730 AM XNYS 2502208000030839
200 102.76 Feb 20 2025 10:51:50:830 AM XNAS 2502208000031025
14 102.71 Feb 20 2025 10:52:32:286 AM XNYS 2502208000031183
86 102.71 Feb 20 2025 10:52:32:286 AM XNYS 2502208000031184
300 102.73 Feb 20 2025 10:54:22:996 AM XNYS 2502208000031679
100 102.74 Feb 20 2025 10:55:48:840 AM ARCX 2502208000032130
200 102.7 Feb 20 2025 10:56:18:006 AM XNYS 2502208000032234
100 102.7 Feb 20 2025 10:56:48:880 AM XNYS 2502208000032282
100 102.66 Feb 20 2025 10:57:49:873 AM ARCX 2502208000032392
100 102.6 Feb 20 2025 10:58:41:116 AM XNAS 2502208000032756
29 102.52 Feb 20 2025 10:59:18:990 AM EDGX 2502208000032865
171 102.52 Feb 20 2025 10:59:21:890 AM EDGX 2502208000032882
100 102.4 Feb 20 2025 11:00:02:396 AM ARCX 2502208000032980
7 102.31 Feb 20 2025 11:00:12:146 AM ARCX 2502208000033019
193 102.31 Feb 20 2025 11:00:12:146 AM ARCX 2502208000033018
13 102.28 Feb 20 2025 11:01:03:203 AM EDGX 2502208000033248
87 102.28 Feb 20 2025 11:01:10:166 AM EDGX 2502208000033256
66 102.27 Feb 20 2025 11:01:55:340 AM BATS 2502208000033450
34 102.27 Feb 20 2025 11:01:58:636 AM BATS 2502208000033452
17 102.26 Feb 20 2025 11:02:30:250 AM ARCX 2502208000033528
83 102.26 Feb 20 2025 11:02:30:253 AM ARCX 2502208000033529
100 102.25 Feb 20 2025 11:03:49:573 AM ARCX 2502208000033679
100 102.22 Feb 20 2025 11:04:19:066 AM XNYS 2502208000033724
5 102.19 Feb 20 2025 11:05:11:553 AM ARCX 2502208000033845
13 102.19 Feb 20 2025 11:05:11:553 AM ARCX 2502208000033844
23 102.19 Feb 20 2025 11:05:11:546 AM ARCX 2502208000033841
59 102.19 Feb 20 2025 11:05:11:550 AM ARCX 2502208000033843
100 102.3 Feb 20 2025 11:07:16:340 AM ARCX 2502208000034119
200 102.3 Feb 20 2025 11:07:16:336 AM ARCX 2502208000034118
100 102.35 Feb 20 2025 11:08:12:136 AM XNAS 2502208000034222
53 102.34 Feb 20 2025 11:08:30:263 AM BATS 2502208000034252
47 102.34 Feb 20 2025 11:08:38:990 AM BATS 2502208000034267
125 102.31 Feb 20 2025 11:09:36:046 AM ARCX 2502208000034380
25 102.31 Feb 20 2025 11:10:04:430 AM ARCX 2502208000034423
75 102.31 Feb 20 2025 11:10:04:426 AM ARCX 2502208000034422
75 102.31 Feb 20 2025 11:10:04:430 AM ARCX 2502208000034424
29 102.35 Feb 20 2025 11:11:16:416 AM ARCX 2502208000034609
71 102.35 Feb 20 2025 11:11:16:416 AM ARCX 2502208000034610
100 102.41 Feb 20 2025 11:11:57:416 AM XNAS 2502208000034702
100 102.28 Feb 20 2025 11:12:51:883 AM ARCX 2502208000034905
100 102.23 Feb 20 2025 11:13:43:596 AM XNAS 2502208000035067
25 102.15 Feb 20 2025 11:14:31:826 AM XNAS 2502208000035206
67 102.15 Feb 20 2025 11:14:31:826 AM XNAS 2502208000035205
8 102.17 Feb 20 2025 11:15:09:076 AM XNAS 2502208000035314
41 102.17 Feb 20 2025 11:15:24:230 AM XNAS 2502208000035343
59 102.17 Feb 20 2025 11:15:24:230 AM XNAS 2502208000035344
100 102.09 Feb 20 2025 11:16:00:253 AM XNYS 2502208000035410
100 101.96 Feb 20 2025 11:16:58:606 AM XNAS 2502208000035509
5 101.97 Feb 20 2025 11:17:56:513 AM XNAS 2502208000035648
95 101.97 Feb 20 2025 11:17:56:513 AM XNAS 2502208000035647
100 101.98 Feb 20 2025 11:19:05:853 AM XNYS 2502208000035803
100 101.94 Feb 20 2025 11:19:31:093 AM XNAS 2502208000035869
100 102.07 Feb 20 2025 11:20:15:256 AM XNYS 2502208000036005
7 101.99 Feb 20 2025 11:21:19:080 AM XNAS 2502208000036230
2 101.99 Feb 20 2025 11:21:27:053 AM XNAS 2502208000036236
91 101.99 Feb 20 2025 11:21:27:053 AM XNAS 2502208000036235
100 101.96 Feb 20 2025 11:21:56:206 AM EDGX 2502208000036308
31 101.91 Feb 20 2025 11:22:56:200 AM XNAS 2502208000036409
69 101.91 Feb 20 2025 11:22:56:196 AM XNAS 2502208000036408
184 101.91 Feb 20 2025 11:23:38:040 AM XNYS 2502208000036504
16 101.91 Feb 20 2025 11:23:43:516 AM XNYS 2502208000036520
100 101.78 Feb 20 2025 11:24:29:750 AM XNYS 2502208000036630
1 101.78 Feb 20 2025 11:24:48:083 AM XNAS 2502208000036691
98 101.78 Feb 20 2025 11:24:48:083 AM XNAS 2502208000036690
1 101.87 Feb 20 2025 11:25:12:143 AM XNAS 2502208000036740
100 101.86 Feb 20 2025 11:25:32:490 AM BATS 2502208000036896
100 101.89 Feb 20 2025 11:26:25:740 AM ARCX 2502208000037048
50 102.13 Feb 20 2025 11:28:23:363 AM ARCX 2502208000037437
50 102.13 Feb 20 2025 11:28:23:363 AM ARCX 2502208000037438
50 102.13 Feb 20 2025 11:28:23:366 AM ARCX 2502208000037439
250 102.13 Feb 20 2025 11:28:23:366 AM ARCX 2502208000037440
24 102.11 Feb 20 2025 11:28:52:750 AM XNAS 2502208000037527
76 102.11 Feb 20 2025 11:28:52:750 AM XNAS 2502208000037528
100 102.08 Feb 20 2025 11:29:47:083 AM ARCX 2502208000037649
100 102.08 Feb 20 2025 11:29:47:086 AM ARCX 2502208000037650
100 102.25 Feb 20 2025 11:30:48:070 AM ARCX 2502208000037822
200 102.28 Feb 20 2025 11:31:24:220 AM XNAS 2502208000037895
100 102.26 Feb 20 2025 11:32:19:916 AM XNYS 2502208000038034
41 102.18 Feb 20 2025 11:32:57:226 AM ARCX 2502208000038102
159 102.18 Feb 20 2025 11:32:57:223 AM ARCX 2502208000038101
200 102.19 Feb 20 2025 11:33:43:683 AM XNYS 2502208000038212
100 102.12 Feb 20 2025 11:34:52:960 AM XNYS 2502208000038339
100 102.15 Feb 20 2025 11:35:39:383 AM XNYS 2502208000038477
200 102 Feb 20 2025 11:36:56:010 AM XNYS 2502208000038677
16 102.02 Feb 20 2025 11:38:12:400 AM ARCX 2502208000038902
61 102.02 Feb 20 2025 11:38:16:923 AM ARCX 2502208000038945
123 102.02 Feb 20 2025 11:38:16:923 AM ARCX 2502208000038946
100 102.2 Feb 20 2025 11:39:49:583 AM EDGX 2502208000039160
100 102.19 Feb 20 2025 11:40:37:926 AM XNAS 2502208000039266
42 102.1 Feb 20 2025 11:41:24:616 AM BATS 2502208000039387
58 102.1 Feb 20 2025 11:42:26:723 AM BATS 2502208000039520
100 102.1 Feb 20 2025 11:42:26:723 AM BATS 2502208000039521
9 102.21 Feb 20 2025 11:44:49:510 AM BATS 2502208000039842
91 102.21 Feb 20 2025 11:44:49:513 AM XNYS 2502208000039844
100 102.21 Feb 20 2025 11:44:49:506 AM UBSA 2502208000039841
100 102.21 Feb 20 2025 11:44:49:513 AM BATS 2502208000039843
200 102.21 Feb 20 2025 11:44:49:506 AM BAML 2502208000039840
63 102.26 Feb 20 2025 11:45:50:960 AM XNYS 2502208000039952
237 102.26 Feb 20 2025 11:45:50:956 AM XNYS 2502208000039951
100 102.07 Feb 20 2025 11:46:52:550 AM XNYS 2502208000040092
100 101.98 Feb 20 2025 11:47:47:600 AM EDGX 2502208000040194
100 101.98 Feb 20 2025 11:48:16:696 AM XNAS 2502208000040257
100 101.91 Feb 20 2025 11:49:30:556 AM EDGX 2502208000040388
100 101.79 Feb 20 2025 11:50:36:373 AM UBSA 2502208000040501
100 101.88 Feb 20 2025 11:52:36:573 AM ARCX 2502208000040885
100 101.88 Feb 20 2025 11:52:36:573 AM ARCX 2502208000040887
200 101.88 Feb 20 2025 11:52:36:573 AM ARCX 2502208000040886
100 101.85 Feb 20 2025 11:54:18:806 AM XNAS 2502208000041233
100 101.85 Feb 20 2025 11:54:18:810 AM ARCX 2502208000041236
9 101.82 Feb 20 2025 11:55:31:186 AM XNYS 2502208000041435
91 101.82 Feb 20 2025 11:55:31:186 AM XNYS 2502208000041436
18 101.79 Feb 20 2025 11:55:48:566 AM XNYS 2502208000041510
82 101.79 Feb 20 2025 11:56:13:173 AM XNYS 2502208000041561
16 101.78 Feb 20 2025 11:56:46:200 AM BATS 2502208000041644
84 101.78 Feb 20 2025 11:56:46:200 AM BATS 2502208000041643
1 101.74 Feb 20 2025 11:57:30:453 AM XNYS 2502208000041719
99 101.74 Feb 20 2025 11:57:30:450 AM XNYS 2502208000041718
100 101.76 Feb 20 2025 11:58:31:806 AM XNAS 2502208000041850
100 101.78 Feb 20 2025 12:00:05:103 PM ARCX 2502208000042104
100 101.75 Feb 20 2025 12:00:44:736 PM ARCX 2502208000042234
100 101.76 Feb 20 2025 12:01:38:696 PM ARCX 2502208000042356
100 101.77 Feb 20 2025 12:03:10:816 PM ARCX 2502208000042687
100 101.77 Feb 20 2025 12:03:10:816 PM XNYS 2502208000042689
100 101.77 Feb 20 2025 12:04:05:863 PM EDGX 2502208000042871
9 101.68 Feb 20 2025 12:04:56:066 PM XNAS 2502208000043051
91 101.68 Feb 20 2025 12:04:56:063 PM XNAS 2502208000043050
100 101.89 Feb 20 2025 12:07:56:313 PM XNAS 2502208000043745
100 101.89 Feb 20 2025 12:07:56:313 PM XNAS 2502208000043746
100 101.89 Feb 20 2025 12:07:56:313 PM ARCX 2502208000043747
100 101.85 Feb 20 2025 12:08:25:210 PM XNYS 2502208000043807
100 101.87 Feb 20 2025 12:09:40:500 PM XNAS 2502208000043938
200 101.94 Feb 20 2025 12:11:35:363 PM ARCX 2502208000044209
100 101.93 Feb 20 2025 12:13:47:043 PM XNYS 2502208000044468
100 102.04 Feb 20 2025 12:15:08:646 PM XNAS 2502208000044588
100 102.04 Feb 20 2025 12:15:55:810 PM XNYS 2502208000044698
100 102.05 Feb 20 2025 12:16:45:373 PM XNYS 2502208000044787
18 102.04 Feb 20 2025 12:18:38:353 PM XNAS 2502208000045061
82 102.04 Feb 20 2025 12:18:38:353 PM XNAS 2502208000045062
100 101.97 Feb 20 2025 12:19:25:273 PM XNAS 2502208000045148
100 101.89 Feb 20 2025 12:21:26:846 PM XNYS 2502208000045456
100 101.89 Feb 20 2025 12:21:55:116 PM XNYS 2502208000045549
100 101.87 Feb 20 2025 12:22:53:930 PM XNAS 2502208000045678
100 101.96 Feb 20 2025 12:24:42:136 PM XNYS 2502208000045873
100 101.99 Feb 20 2025 12:26:00:313 PM BATS 2502208000046040
100 101.95 Feb 20 2025 12:26:23:753 PM ARCX 2502208000046093
7 101.94 Feb 20 2025 12:27:29:566 PM ARCX 2502208000046249
40 101.94 Feb 20 2025 12:27:29:566 PM ARCX 2502208000046250
53 101.94 Feb 20 2025 12:27:29:566 PM ARCX 2502208000046248
100 101.94 Feb 20 2025 12:27:29:563 PM XNAS 2502208000046247
22 101.91 Feb 20 2025 12:28:31:986 PM XNAS 2502208000046368
78 101.91 Feb 20 2025 12:28:31:903 PM XNAS 2502208000046367
100 101.85 Feb 20 2025 12:30:00:080 PM EDGX 2502208000046600
100 101.84 Feb 20 2025 12:30:38:656 PM XNYS 2502208000046664
1 102.06 Feb 20 2025 12:32:58:850 PM XNYS 2502208000046986
100 102.06 Feb 20 2025 12:32:58:846 PM XNAS 2502208000046984
100 102.06 Feb 20 2025 12:32:58:846 PM XNAS 2502208000046985
99 102.08 Feb 20 2025 12:33:46:023 PM XNYS 2502208000047068
100 102.03 Feb 20 2025 12:38:27:916 PM ARCX 2502208000047554
100 102.03 Feb 20 2025 12:38:27:916 PM ARCX 2502208000047555
100 102.03 Feb 20 2025 12:38:27:920 PM ARCX 2502208000047556
100 102.01 Feb 20 2025 12:38:35:446 PM XNAS 2502208000047574
100 102.02 Feb 20 2025 12:39:44:053 PM ARCX 2502208000047683
300 102.17 Feb 20 2025 12:43:31:940 PM ARCX 2502208000048067
16 102.13 Feb 20 2025 12:45:38:986 PM ARCX 2502208000048320
84 102.13 Feb 20 2025 12:45:38:983 PM ARCX 2502208000048319
100 102.13 Feb 20 2025 12:46:29:770 PM ARCX 2502208000048430
14 102.1 Feb 20 2025 12:48:12:990 PM XNAS 2502208000048585
86 102.09 Feb 20 2025 12:48:20:990 PM XNAS 2502208000048596
100 102.06 Feb 20 2025 12:50:25:136 PM EDGX 2502208000048792
100 102.06 Feb 20 2025 12:50:25:136 PM EDGX 2502208000048793
17 101.93 Feb 20 2025 12:51:54:080 PM XNAS 2502208000048986
83 101.93 Feb 20 2025 12:51:54:080 PM XNAS 2502208000048985
100 101.87 Feb 20 2025 12:52:20:610 PM ARCX 2502208000049029
100 101.83 Feb 20 2025 12:54:55:316 PM ARCX 2502208000049267
100 101.83 Feb 20 2025 12:54:55:316 PM ARCX 2502208000049268
100 101.79 Feb 20 2025 12:55:45:176 PM ARCX 2502208000049363
30 101.72 Feb 20 2025 12:56:53:970 PM XNYS 2502208000049510
70 101.72 Feb 20 2025 12:56:53:966 PM XNYS 2502208000049509
3 101.63 Feb 20 2025 12:58:21:433 PM XNYS 2502208000049704
97 101.63 Feb 20 2025 12:58:21:433 PM XNYS 2502208000049703
100 101.64 Feb 20 2025 12:59:25:276 PM ARCX 2502208000049855
15 101.8 Feb 20 2025 1:02:06:696 PM ARCX 2502208000050180
85 101.8 Feb 20 2025 1:02:06:693 PM ARCX 2502208000050179
200 101.83 Feb 20 2025 1:03:04:513 PM ARCX 2502208000050285
100 101.79 Feb 20 2025 1:03:12:550 PM XNAS 2502208000050299
100 101.81 Feb 20 2025 1:07:57:410 PM ARCX 2502208000050801
100 101.82 Feb 20 2025 1:07:57:406 PM BATS 2502208000050799
100 101.82 Feb 20 2025 1:07:57:406 PM BATS 2502208000050800
100 101.83 Feb 20 2025 1:08:39:590 PM EDGX 2502208000050901
100 101.79 Feb 20 2025 1:09:23:403 PM XNAS 2502208000050997
100 101.79 Feb 20 2025 1:10:04:770 PM ARCX 2502208000051083
29 101.75 Feb 20 2025 1:12:10:236 PM EDGX 2502208000051346
71 101.75 Feb 20 2025 1:12:10:236 PM EDGX 2502208000051347
100 101.75 Feb 20 2025 1:12:10:236 PM XNAS 2502208000051345
200 101.85 Feb 20 2025 1:14:54:663 PM XNYS 2502208000051692
5 101.82 Feb 20 2025 1:15:55:386 PM XNYS 2502208000051862
12 101.82 Feb 20 2025 1:15:55:390 PM XNYS 2502208000051865
27 101.82 Feb 20 2025 1:15:55:386 PM XNYS 2502208000051864
56 101.82 Feb 20 2025 1:15:55:386 PM XNYS 2502208000051863
100 101.81 Feb 20 2025 1:16:42:270 PM BATS 2502208000051963
100 101.79 Feb 20 2025 1:16:48:906 PM XNAS 2502208000051992
89 101.82 Feb 20 2025 1:19:16:706 PM ARCX 2502208000052275
47 101.82 Feb 20 2025 1:19:19:110 PM ARCX 2502208000052278
64 101.82 Feb 20 2025 1:19:24:783 PM ARCX 2502208000052291
11 101.79 Feb 20 2025 1:19:30:300 PM XNAS 2502208000052307
89 101.78 Feb 20 2025 1:20:18:076 PM XNAS 2502208000052411
100 101.78 Feb 20 2025 1:20:18:076 PM ARCX 2502208000052412
100 101.73 Feb 20 2025 1:21:24:626 PM ARCX 2502208000052597
100 101.67 Feb 20 2025 1:21:38:903 PM XNYS 2502208000052654
5 101.62 Feb 20 2025 1:24:14:440 PM ARCX 2502208000052988
95 101.62 Feb 20 2025 1:24:14:436 PM ARCX 2502208000052987
100 101.62 Feb 20 2025 1:24:14:440 PM ARCX 2502208000052989
100 101.74 Feb 20 2025 1:26:52:403 PM XNAS 2502208000053348
100 101.74 Feb 20 2025 1:27:15:893 PM XNYS 2502208000053416
27 101.73 Feb 20 2025 1:27:35:666 PM XNYS 2502208000053470
73 101.73 Feb 20 2025 1:28:00:540 PM XNYS 2502208000053524
71 101.64 Feb 20 2025 1:29:28:840 PM XNAS 2502208000053770
29 101.65 Feb 20 2025 1:30:20:226 PM XNAS 2502208000053939
200 101.69 Feb 20 2025 1:31:31:646 PM ARCX 2502208000054260
100 101.72 Feb 20 2025 1:35:12:236 PM BATS 2502208000054932
100 101.72 Feb 20 2025 1:35:12:236 PM BATS 2502208000054933
28 101.69 Feb 20 2025 1:36:55:556 PM BATS 2502208000055356
72 101.75 Feb 20 2025 1:38:14:226 PM BATS 2502208000055613
100 101.75 Feb 20 2025 1:38:14:226 PM BATS 2502208000055614
100 101.74 Feb 20 2025 1:38:24:513 PM XNAS 2502208000055657
100 101.69 Feb 20 2025 1:40:01:900 PM ARCX 2502208000055874
100 101.66 Feb 20 2025 1:40:58:903 PM XNAS 2502208000056054
100 101.71 Feb 20 2025 1:42:58:236 PM XNYS 2502208000056374
100 101.71 Feb 20 2025 1:42:58:236 PM XNYS 2502208000056375
200 101.68 Feb 20 2025 1:44:37:363 PM XNYS 2502208000056575
100 101.67 Feb 20 2025 1:47:20:910 PM XNAS 2502208000056937
100 101.67 Feb 20 2025 1:47:20:913 PM XNAS 2502208000056938
100 101.67 Feb 20 2025 1:47:20:913 PM XNAS 2502208000056939
100 101.61 Feb 20 2025 1:48:46:843 PM XNAS 2502208000057179
100 101.64 Feb 20 2025 1:51:05:123 PM XNAS 2502208000057496
100 101.64 Feb 20 2025 1:51:05:126 PM BATS 2502208000057497
100 101.64 Feb 20 2025 1:51:05:126 PM XNYS 2502208000057498
100 101.66 Feb 20 2025 1:52:30:530 PM XNAS 2502208000057685
100 101.78 Feb 20 2025 1:56:48:826 PM XNAS 2502208000058425
100 101.78 Feb 20 2025 1:56:48:826 PM XNAS 2502208000058426
100 101.78 Feb 20 2025 1:56:48:830 PM XNAS 2502208000058427
100 101.78 Feb 20 2025 1:56:48:830 PM ARCX 2502208000058428
100 101.76 Feb 20 2025 1:57:53:456 PM XNYS 2502208000058571
100 101.79 Feb 20 2025 1:59:09:433 PM XNAS 2502208000058793
22 101.76 Feb 20 2025 2:00:01:243 PM XNYS 2502208000058938
78 101.76 Feb 20 2025 2:00:01:243 PM XNYS 2502208000058939
100 101.83 Feb 20 2025 2:02:21:286 PM BATS 2502208000059474
100 101.83 Feb 20 2025 2:02:21:290 PM BATS 2502208000059475
100 101.82 Feb 20 2025 2:02:46:343 PM EDGX 2502208000059555
41 101.78 Feb 20 2025 2:04:33:326 PM XNAS 2502208000059936
59 101.78 Feb 20 2025 2:04:33:326 PM XNAS 2502208000059935
56 101.8 Feb 20 2025 2:06:50:286 PM ARCX 2502208000060498
11 101.82 Feb 20 2025 2:08:07:516 PM ARCX 2502208000060864
89 101.82 Feb 20 2025 2:08:07:516 PM ARCX 2502208000060863
144 101.82 Feb 20 2025 2:08:07:516 PM ARCX 2502208000060862
100 101.83 Feb 20 2025 2:09:19:680 PM XNYS 2502208000061113
100 101.96 Feb 20 2025 2:11:31:956 PM ARCX 2502208000061619
100 102 Feb 20 2025 2:12:14:870 PM BATS 2502208000061740
13 102.08 Feb 20 2025 2:13:25:876 PM XNAS 2502208000062029
1 102.09 Feb 20 2025 2:13:28:703 PM XNAS 2502208000062030
86 102.09 Feb 20 2025 2:13:28:706 PM XNAS 2502208000062031
100 102.08 Feb 20 2025 2:14:55:566 PM XNYS 2502208000062358
10 102.11 Feb 20 2025 2:15:29:913 PM UBSA 2502208000062523
90 102.11 Feb 20 2025 2:15:29:916 PM UBSA 2502208000062524
100 102.11 Feb 20 2025 2:15:29:916 PM UBSA 2502208000062525
100 102.11 Feb 20 2025 2:16:09:090 PM IEXG 2502208000062643
100 102.14 Feb 20 2025 2:16:18:980 PM IEXG 2502208000062665
100 102.08 Feb 20 2025 2:17:35:680 PM XNYS 2502208000062918
7 102.04 Feb 20 2025 2:19:01:480 PM XNYS 2502208000063150
1 102.04 Feb 20 2025 2:19:03:190 PM XNYS 2502208000063153
53 102.07 Feb 20 2025 2:19:51:196 PM XNYS 2502208000063309
139 102.07 Feb 20 2025 2:19:51:196 PM XNYS 2502208000063308
100 102.16 Feb 20 2025 2:21:11:213 PM BATY 2502208000063509
4 102.225 Feb 20 2025 2:23:03:396 PM IEXG 2502208000063822
68 102.265 Feb 20 2025 2:23:19:150 PM IEXG 2502208000063860
28 102.25 Feb 20 2025 2:23:40:810 PM IEXG 2502208000063925
72 102.25 Feb 20 2025 2:23:40:810 PM IEXG 2502208000063926
28 102.25 Feb 20 2025 2:23:42:606 PM IEXG 2502208000063931
100 102.09 Feb 20 2025 2:25:35:573 PM IEXG 2502208000064298
100 102.06 Feb 20 2025 2:26:22:650 PM IEXG 2502208000064442
100 101.965 Feb 20 2025 2:27:34:090 PM IEXG 2502208000064618
5 102.11 Feb 20 2025 2:29:18:376 PM IEXG 2502208000064924
95 102.11 Feb 20 2025 2:29:25:066 PM IEXG 2502208000064967
12 102.13 Feb 20 2025 2:30:14:456 PM IEXG 2502208000065066
200 102.11 Feb 20 2025 2:30:20:280 PM XNYS 2502208000065075
88 102.125 Feb 20 2025 2:30:20:290 PM IEXG 2502208000065076
100 102.21 Feb 20 2025 2:31:05:946 PM IEXG 2502208000065177
2 102.175 Feb 20 2025 2:32:02:736 PM IEXG 2502208000065334
2 102.175 Feb 20 2025 2:32:02:736 PM IEXG 2502208000065335
5 102.175 Feb 20 2025 2:32:02:733 PM IEXG 2502208000065333
20 102.175 Feb 20 2025 2:32:08:230 PM IEXG 2502208000065372
1 102.175 Feb 20 2025 2:32:18:150 PM IEXG 2502208000065417
70 102.175 Feb 20 2025 2:32:18:486 PM IEXG 2502208000065419
100 102.175 Feb 20 2025 2:32:51:350 PM IEXG 2502208000065470
100 102.12 Feb 20 2025 2:34:36:820 PM ARCX 2502208000065668
10 102.18 Feb 20 2025 2:35:47:023 PM IEXG 2502208000065812
10 102.22 Feb 20 2025 2:36:01:413 PM IEXG 2502208000065874
90 102.22 Feb 20 2025 2:36:01:410 PM IEXG 2502208000065873
90 102.22 Feb 20 2025 2:36:01:420 PM IEXG 2502208000065876
100 102.305 Feb 20 2025 2:37:39:903 PM IEXG 2502208000066076
30 102.25 Feb 20 2025 2:38:27:340 PM IEXG 2502208000066161
70 102.25 Feb 20 2025 2:38:31:046 PM IEXG 2502208000066166
52 102.3 Feb 20 2025 2:39:50:476 PM ARCX 2502208000066326
189 102.3 Feb 20 2025 2:39:50:476 PM ARCX 2502208000066324
259 102.3 Feb 20 2025 2:39:50:476 PM ARCX 2502208000066325
300 102.29 Feb 20 2025 2:40:07:176 PM CDED 2502208000066370
6 102.285 Feb 20 2025 2:40:20:060 PM IEXG 2502208000066397
12 102.28 Feb 20 2025 2:40:24:160 PM IEXG 2502208000066411
10 102.275 Feb 20 2025 2:40:28:493 PM IEXG 2502208000066427
1 102.3 Feb 20 2025 2:41:32:226 PM UBSA 2502208000066564
1 102.3 Feb 20 2025 2:41:32:226 PM UBSA 2502208000066565
98 102.3 Feb 20 2025 2:41:32:230 PM XNYS 2502208000066567
100 102.3 Feb 20 2025 2:41:32:226 PM BIDS 2502208000066566
72 102.32 Feb 20 2025 2:42:37:160 PM EDGX 2502208000066720
100 102.32 Feb 20 2025 2:42:37:163 PM EDGX 2502208000066721
9 102.3 Feb 20 2025 2:43:27:823 PM XNYS 2502208000066910
91 102.33 Feb 20 2025 2:43:48:846 PM XNYS 2502208000066985
100 102.31 Feb 20 2025 2:44:22:353 PM XNYS 2502208000067099
100 102.26 Feb 20 2025 2:45:25:596 PM XNYS 2502208000067233
100 102.24 Feb 20 2025 2:46:06:060 PM ARCX 2502208000067311
100 102.24 Feb 20 2025 2:47:39:660 PM XNYS 2502208000067470
60 102.26 Feb 20 2025 2:47:39:843 PM IEXG 2502208000067471
40 102.25 Feb 20 2025 2:48:08:376 PM BATS 2502208000067538
100 102.12 Feb 20 2025 2:49:06:070 PM XNAS 2502208000067681
8 102.13 Feb 20 2025 2:50:30:920 PM XNAS 2502208000067904
92 102.13 Feb 20 2025 2:50:30:916 PM XNAS 2502208000067903
100 102.13 Feb 20 2025 2:50:30:920 PM XNAS 2502208000067905
10 102 Feb 20 2025 2:52:24:726 PM BATS 2502208000068288
28 102 Feb 20 2025 2:52:24:723 PM XNAS 2502208000068287
600 102 Feb 20 2025 2:52:24:716 PM CPGX 2502208000068286
100 102.02 Feb 20 2025 2:53:02:933 PM BATS 2502208000068368
100 101.995 Feb 20 2025 2:53:39:920 PM IEXG 2502208000068454
62 102 Feb 20 2025 2:53:39:926 PM UBSA 2502208000068455
100 102 Feb 20 2025 2:53:39:916 PM XNYS 2502208000068453
100 101.99 Feb 20 2025 2:55:12:050 PM XNAS 2502208000068703
31 101.93 Feb 20 2025 2:56:23:673 PM XNAS 2502208000068945
69 101.93 Feb 20 2025 2:56:23:656 PM XNAS 2502208000068944
13 101.96 Feb 20 2025 2:57:41:410 PM XNYS 2502208000069152
87 101.96 Feb 20 2025 2:57:47:900 PM XNYS 2502208000069162
100 101.98 Feb 20 2025 2:58:17:500 PM XNAS 2502208000069249
100 102.05 Feb 20 2025 2:59:22:390 PM EDGX 2502208000069497
100 101.99 Feb 20 2025 3:00:20:260 PM XNYS 2502208000069681
100 102 Feb 20 2025 3:00:20:240 PM EDGX 2502208000069680
100 101.96 Feb 20 2025 3:00:53:520 PM ARCX 2502208000069777
100 101.97 Feb 20 2025 3:01:54:863 PM XNAS 2502208000069912
100 101.98 Feb 20 2025 3:02:42:086 PM ARCX 2502208000070190
100 101.98 Feb 20 2025 3:03:42:866 PM IEXG 2502208000070434
200 102 Feb 20 2025 3:05:38:510 PM ARCX 2502208000070752
100 101.98 Feb 20 2025 3:07:07:910 PM XNYS 2502208000071090
100 101.97 Feb 20 2025 3:07:22:046 PM ARCX 2502208000071119
47 101.93 Feb 20 2025 3:08:01:356 PM XNYS 2502208000071318
53 101.93 Feb 20 2025 3:08:01:356 PM XNYS 2502208000071317
100 101.93 Feb 20 2025 3:08:01:356 PM XNAS 2502208000071316
100 101.98 Feb 20 2025 3:09:08:106 PM ARCX 2502208000071478
100 101.96 Feb 20 2025 3:10:25:226 PM ARCX 2502208000071722
100 101.96 Feb 20 2025 3:10:25:230 PM XNYS 2502208000071723
36 101.93 Feb 20 2025 3:11:16:303 PM XNAS 2502208000071897
64 101.93 Feb 20 2025 3:11:18:656 PM XNAS 2502208000071899
100 101.96 Feb 20 2025 3:11:56:433 PM XNAS 2502208000072086
24 101.92 Feb 20 2025 3:13:28:940 PM ARCX 2502208000072401
76 101.92 Feb 20 2025 3:13:28:943 PM ARCX 2502208000072402
100 101.92 Feb 20 2025 3:13:28:943 PM ARCX 2502208000072403
100 101.95 Feb 20 2025 3:14:19:993 PM XNYS 2502208000072554
100 101.92 Feb 20 2025 3:15:10:753 PM ARCX 2502208000072729
100 101.98 Feb 20 2025 3:16:09:366 PM ARCX 2502208000072992
100 101.99 Feb 20 2025 3:17:00:923 PM XNYS 2502208000073172
100 101.93 Feb 20 2025 3:17:46:696 PM XNYS 2502208000073319
100 102.08 Feb 20 2025 3:19:26:843 PM XNAS 2502208000073650
100 102.08 Feb 20 2025 3:19:26:843 PM XNAS 2502208000073651
100 102.28 Feb 20 2025 3:22:24:506 PM ARCX 2502208000074280
100 102.29 Feb 20 2025 3:22:24:503 PM XNAS 2502208000074277
100 102.29 Feb 20 2025 3:22:24:506 PM XNAS 2502208000074278
100 102.29 Feb 20 2025 3:22:24:506 PM XNAS 2502208000074279
100 102.26 Feb 20 2025 3:23:50:753 PM ARCX 2502208000074614
200 102.29 Feb 20 2025 3:25:08:346 PM XNYS 2502208000074897
200 102.29 Feb 20 2025 3:25:41:206 PM ARCX 2502208000075018
100 102.24 Feb 20 2025 3:27:00:356 PM XNYS 2502208000075402
100 102.23 Feb 20 2025 3:27:59:106 PM ARCX 2502208000075565
100 102.34 Feb 20 2025 3:29:38:120 PM XNAS 2502208000075870
100 102.34 Feb 20 2025 3:29:38:123 PM XNAS 2502208000075871
66 102.32 Feb 20 2025 3:31:00:343 PM XNAS 2502208000076186
134 102.32 Feb 20 2025 3:31:00:343 PM XNAS 2502208000076185
100 102.33 Feb 20 2025 3:31:36:500 PM XNYS 2502208000076307
1 102.44 Feb 20 2025 3:32:18:906 PM UBSA 2502208000076446
1 102.44 Feb 20 2025 3:32:18:906 PM UBSA 2502208000076447
5 102.44 Feb 20 2025 3:32:18:910 PM SGMT 2502208000076448
8 102.44 Feb 20 2025 3:32:18:906 PM UBSA 2502208000076445
10 102.44 Feb 20 2025 3:32:18:903 PM IEXG 2502208000076443
13 102.44 Feb 20 2025 3:32:18:900 PM IEXG 2502208000076442
20 102.44 Feb 20 2025 3:32:18:903 PM IEXG 2502208000076444
42 102.44 Feb 20 2025 3:32:18:910 PM EPRL 2502208000076449
40 102.45 Feb 20 2025 3:33:10:220 PM XNYS 2502208000076622
60 102.45 Feb 20 2025 3:33:10:220 PM XNYS 2502208000076621
100 102.5 Feb 20 2025 3:33:43:063 PM XNYS 2502208000076764
100 102.52 Feb 20 2025 3:34:25:476 PM XNYS 2502208000076902
87 102.455 Feb 20 2025 3:35:19:383 PM IEXG 2502208000077087
13 102.45 Feb 20 2025 3:35:20:846 PM IEXG 2502208000077088
100 102.38 Feb 20 2025 3:36:13:900 PM IEXG 2502208000077268
100 102.36 Feb 20 2025 3:36:27:580 PM IEXG 2502208000077325
5 102.375 Feb 20 2025 3:37:06:946 PM IEXG 2502208000077493
95 102.355 Feb 20 2025 3:37:37:996 PM IEXG 2502208000077646
100 102.38 Feb 20 2025 3:38:15:020 PM IEXG 2502208000077791
100 102.335 Feb 20 2025 3:38:37:993 PM IEXG 2502208000077862
100 102.425 Feb 20 2025 3:39:15:986 PM IEXG 2502208000078023
40 102.42 Feb 20 2025 3:39:51:313 PM IEXG 2502208000078114
1 102.42 Feb 20 2025 3:39:55:180 PM IEXG 2502208000078124
46 102.42 Feb 20 2025 3:40:00:706 PM IEXG 2502208000078166
13 102.4 Feb 20 2025 3:40:21:400 PM XNAS 2502208000078266
12 102.36 Feb 20 2025 3:41:06:023 PM ARCX 2502208000078394
77 102.36 Feb 20 2025 3:41:06:020 PM ARCX 2502208000078392
100 102.36 Feb 20 2025 3:41:06:026 PM ARCX 2502208000078395
111 102.36 Feb 20 2025 3:41:06:023 PM ARCX 2502208000078393
100 102.3 Feb 20 2025 3:42:42:353 PM ARCX 2502208000078879
100 102.28 Feb 20 2025 3:42:56:890 PM XNYS 2502208000079073
100 102.26 Feb 20 2025 3:43:32:106 PM IEXG 2502208000079226
100 102.31 Feb 20 2025 3:44:08:736 PM EDGA 2502208000079567
5 102.305 Feb 20 2025 3:44:35:476 PM IEXG 2502208000079758
95 102.31 Feb 20 2025 3:44:40:810 PM XBOS 2502208000079799
100 102.31 Feb 20 2025 3:44:40:810 PM XBOS 2502208000079800
100 102.27 Feb 20 2025 3:45:28:006 PM IEXG 2502208000080137
100 102.28 Feb 20 2025 3:45:59:653 PM BATY 2502208000080221
20 102.28 Feb 20 2025 3:46:12:840 PM IEXG 2502208000080249
180 102.28 Feb 20 2025 3:46:25:070 PM XCIS 2502208000080320
100 102.26 Feb 20 2025 3:47:02:433 PM XBOS 2502208000080520
66 102.24 Feb 20 2025 3:47:15:290 PM IEXG 2502208000080651
100 102.24 Feb 20 2025 3:47:15:290 PM IEXG 2502208000080652
5 102.23 Feb 20 2025 3:47:19:966 PM XNAS 2502208000080687
50 102.23 Feb 20 2025 3:47:19:966 PM XNAS 2502208000080688
179 102.23 Feb 20 2025 3:47:19:966 PM XNAS 2502208000080689
1 102.24 Feb 20 2025 3:47:19:696 PM XNYS 2502208000080682
32 102.24 Feb 20 2025 3:47:19:700 PM XNYS 2502208000080683
100 102.24 Feb 20 2025 3:47:19:693 PM LEVL 2502208000080679
100 102.24 Feb 20 2025 3:47:19:693 PM LEVL 2502208000080680
100 102.24 Feb 20 2025 3:47:19:700 PM LEVL 2502208000080684
135 102.24 Feb 20 2025 3:47:19:703 PM XNYS 2502208000080686
165 102.24 Feb 20 2025 3:47:19:703 PM XNYS 2502208000080685
467 102.24 Feb 20 2025 3:47:19:696 PM XNYS 2502208000080681
19 102.26 Feb 20 2025 3:47:40:473 PM XCIS 2502208000080749
81 102.25 Feb 20 2025 3:47:45:200 PM XCIS 2502208000080760
1 102.28 Feb 20 2025 3:48:08:133 PM UBSA 2502208000080931
7 102.28 Feb 20 2025 3:48:08:130 PM UBSA 2502208000080930
16 102.28 Feb 20 2025 3:48:08:133 PM UBSA 2502208000080932
76 102.28 Feb 20 2025 3:48:08:140 PM XNYS 2502208000080936
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 POSPKDBDCBKKNBBRecent 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