REG-CRH plc Transaction in Own Shares
03/03/2025 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:20250303:nBw8vlhQTa&default-theme=true
Transaction in Own Shares
3(rd) March 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 28(th) February 2025 it acquired the
following number of its ordinary shares (the “ordinary shares”) in the
United States through CRH’s broker TD 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
64,175 $101.5854 $102.90 $100.05 NYS
The redemptions form part of CRH’s intention to buy back ordinary shares of
up to $300m in the period to 2(nd) May 2025 following its announcement on
26(th) February 2025 and were effected by CRH’s broker as part of the
Programme announced on 26(th) February 2025.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 676,230,062 ordinary shares in issue (excluding
treasury shares). CRH will also hold 40,685,264 of its ordinary shares in
treasury, which represents 5.675% 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 28(th) February 2025 by TD 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: TD Securities (USA) LLC
US Broker code (CRD#): 18476
Time Zone: EST
Currency USD
Date of Transactions: 28(th) February 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 101.5854 64,175
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 101.09 20250228 09:30:16 NYS 00620812157TRCO1
100 100.72 20250228 09:30:31 NYS 00620812298TRCO1
98 100.52 20250228 09:30:51 NYS 00620812650TRCO1
2 100.69 20250228 09:30:51 NYS 00620812652TRCO1
100 100.81 20250228 09:30:57 NYS 00620812675TRCO1
100 100.99 20250228 09:31:24 NYS 00620813087TRCO1
100 101.29 20250228 09:31:29 NYS 00620813143TRCO1
1 101.56 20250228 09:31:45 NYS 00620813308TRCO1
99 101.57 20250228 09:31:45 NYS 00620813309TRCO1
100 101.27 20250228 09:31:56 NYS 00620813376TRCO1
100 101.5 20250228 09:32:11 NYS 00620813609TRCO1
50 101.48 20250228 09:32:22 NYS 00620813751TRCO1
50 101.68 20250228 09:32:25 NYS 00620813779TRCO1
100 101.7 20250228 09:32:40 NYS 00620814073TRCO1
100 101.77 20250228 09:32:50 NYS 00620814256TRCO1
100 101.72 20250228 09:33:06 NYS 00620814429TRCO1
100 101.43 20250228 09:33:16 NYS 00620814551TRCO1
100 101.46 20250228 09:33:29 NYS 00620814681TRCO1
100 101.39 20250228 09:33:44 NYS 00620814902TRCO1
100 101.24 20250228 09:34:02 NYS 00620815152TRCO1
100 101.3 20250228 09:34:15 NYS 00620815319TRCO1
100 101.33 20250228 09:34:32 NYS 00620815687TRCO1
100 101.21 20250228 09:34:40 NYS 00620815822TRCO1
100 101.23 20250228 09:34:54 NYS 00620816045TRCO1
100 101.25 20250228 09:35:12 NYS 00620816241TRCO1
50 101.42 20250228 09:35:27 NYS 00620816457TRCO1
50 101.41 20250228 09:35:29 NYS 00620816494TRCO1
100 101.56 20250228 09:35:44 NYS 00620816781TRCO1
100 101.455 20250228 09:35:56 NYS 00620816897TRCO1
100 101.3 20250228 09:36:10 NYS 00620817145TRCO1
100 101.14 20250228 09:36:29 NYS 00620817427TRCO1
100 101.21 20250228 09:36:45 NYS 00620817580TRCO1
100 101.25 20250228 09:37:03 NYS 00620817796TRCO1
100 100.99 20250228 09:37:20 NYS 00620818163TRCO1
100 100.94 20250228 09:37:34 NYS 00620818258TRCO1
100 101.02 20250228 09:37:48 NYS 00620818396TRCO1
100 100.96 20250228 09:38:02 NYS 00620818602TRCO1
100 101.04 20250228 09:38:27 NYS 00620818824TRCO1
100 101.04 20250228 09:38:39 NYS 00620818916TRCO1
32 101.01 20250228 09:38:55 NYS 00620819027TRCO1
68 101.02 20250228 09:39:00 NYS 00620819074TRCO1
100 101.03 20250228 09:39:16 NYS 00620819182TRCO1
100 100.92 20250228 09:39:43 NYS 00620819507TRCO1
100 100.94 20250228 09:40:07 NYS 00620819676TRCO1
100 100.94 20250228 09:40:34 NYS 00620819990TRCO1
100 100.55 20250228 09:41:03 NYS 00620820335TRCO1
100 100.66 20250228 09:41:21 NYS 00620820554TRCO1
100 100.7 20250228 09:41:50 NYS 00620820747TRCO1
100 100.61 20250228 09:42:15 NYS 00620821021TRCO1
100 100.69 20250228 09:42:40 NYS 00620821255TRCO1
100 100.61 20250228 09:43:05 NYS 00620821483TRCO1
21 100.77 20250228 09:43:38 NYS 00620821772TRCO1
79 100.82 20250228 09:43:42 NYS 00620821808TRCO1
100 100.77 20250228 09:44:01 NYS 00620821935TRCO1
100 100.61 20250228 09:44:25 NYS 00620822179TRCO1
100 100.63 20250228 09:44:54 NYS 00620822485TRCO1
100 100.66 20250228 09:45:20 NYS 00620822802TRCO1
100 100.57 20250228 09:45:47 NYS 00620823053TRCO1
47 100.77 20250228 09:46:20 NYS 00620823444TRCO1
53 100.84 20250228 09:46:26 NYS 00620823491TRCO1
100 100.82 20250228 09:46:34 NYS 00620823894TRCO1
100 100.59 20250228 09:47:00 NYS 00620824668TRCO1
100 100.42 20250228 09:47:29 NYS 00620825134TRCO1
100 100.34 20250228 09:47:51 NYS 00620825543TRCO1
100 100.43 20250228 09:48:15 NYS 00620825773TRCO1
100 100.52 20250228 09:48:40 NYS 00620826111TRCO1
100 100.21 20250228 09:49:08 NYS 00620826460TRCO1
100 100.38 20250228 09:50:13 NYS 00620826979TRCO1
100 100.24 20250228 09:50:30 NYS 00620827088TRCO1
100 100.38 20250228 09:51:11 NYS 00620827489TRCO1
100 100.34 20250228 09:51:12 NYS 00620827491TRCO1
70 100.55 20250228 09:52:03 NYS 00620828055TRCO1
30 100.55 20250228 09:52:03 NYS 00620828056TRCO1
100 100.55 20250228 09:52:04 NYS 00620828074TRCO1
3 100.44 20250228 09:52:30 NYS 00620828390TRCO1
97 100.45 20250228 09:52:32 NYS 00620828425TRCO1
100 100.44 20250228 09:52:48 NYS 00620828590TRCO1
100 100.41 20250228 09:53:00 NYS 00620828804TRCO1
100 100.38 20250228 09:53:09 NYS 00620828929TRCO1
100 100.27 20250228 09:53:51 NYS 00620829331TRCO1
100 100.29 20250228 09:54:03 NYS 00620829450TRCO1
100 100.28 20250228 09:54:30 NYS 00620829770TRCO1
100 100.35 20250228 09:55:06 NYS 00620829956TRCO1
100 100.35 20250228 09:55:08 NYS 00620829975TRCO1
100 100.41 20250228 09:55:13 NYS 00620830076TRCO1
100 100.36 20250228 09:55:25 NYS 00620830274TRCO1
100 100.25 20250228 09:55:50 NYS 00620830451TRCO1
100 100.35 20250228 09:56:35 NYS 00620831413TRCO1
100 100.35 20250228 09:56:36 NYS 00620831479TRCO1
100 100.4 20250228 09:56:51 NYS 00620831750TRCO1
100 100.41 20250228 09:57:15 NYS 00620832101TRCO1
100 100.51 20250228 09:57:49 NYS 00620832540TRCO1
100 100.55 20250228 09:57:59 NYS 00620832607TRCO1
100 100.55 20250228 09:58:00 NYS 00620832628TRCO1
50 100.41 20250228 09:58:36 NYS 00620833014TRCO1
50 100.395 20250228 09:58:36 NYS 00620833015TRCO1
100 100.41 20250228 09:58:57 NYS 00620833292TRCO1
100 100.37 20250228 09:59:22 NYS 00620833659TRCO1
100 100.63 20250228 10:00:00 NYS 00620834157TRCO1
43 100.9 20250228 10:02:32 NYS 00620836416TRCO1
57 100.9 20250228 10:02:32 NYS 00620836417TRCO1
94 100.99 20250228 10:02:52 NYS 00620836934TRCO1
6 100.9 20250228 10:03:23 NYS 00620837456TRCO1
100 100.9 20250228 10:03:23 NYS 00620837458TRCO1
100 100.76 20250228 10:03:44 NYS 00620837693TRCO1
85 100.76 20250228 10:03:44 NYS 00620837694TRCO1
15 100.76 20250228 10:03:44 NYS 00620837695TRCO1
50 100.89 20250228 10:04:27 NYS 00620838435TRCO1
100 101 20250228 10:05:27 NYS 00620839494TRCO1
50 101 20250228 10:05:27 NYS 00620839495TRCO1
50 101 20250228 10:05:27 NYS 00620839496TRCO1
100 101 20250228 10:05:27 NYS 00620839497TRCO1
50 101 20250228 10:05:27 NYS 00620839498TRCO1
100 100.97 20250228 10:05:42 NYS 00620839650TRCO1
100 100.95 20250228 10:05:54 NYS 00620839709TRCO1
100 101.02 20250228 10:06:17 NYS 00620839977TRCO1
100 101.07 20250228 10:06:38 NYS 00620840221TRCO1
1 101.05 20250228 10:06:39 NYS 00620840226TRCO1
99 101.05 20250228 10:06:39 NYS 00620840228TRCO1
65 101.22 20250228 10:07:19 NYS 00620840595TRCO1
35 101.22 20250228 10:07:19 NYS 00620840596TRCO1
100 101.17 20250228 10:07:41 NYS 00620840838TRCO1
100 101.15 20250228 10:08:15 NYS 00620841107TRCO1
100 101.15 20250228 10:08:15 NYS 00620841108TRCO1
100 101 20250228 10:08:57 NYS 00620841510TRCO1
99 100.91 20250228 10:09:36 NYS 00620841950TRCO1
100 100.95 20250228 10:09:52 NYS 00620842129TRCO1
100 100.95 20250228 10:10:00 NYS 00620842223TRCO1
1 100.95 20250228 10:10:00 NYS 00620842224TRCO1
100 100.95 20250228 10:10:00 NYS 00620842225TRCO1
100 100.95 20250228 10:10:00 NYS 00620842227TRCO1
100 100.99 20250228 10:10:14 NYS 00620842370TRCO1
100 101.01 20250228 10:10:58 NYS 00620842775TRCO1
100 100.98 20250228 10:11:13 NYS 00620843038TRCO1
100 100.97 20250228 10:12:38 NYS 00620844022TRCO1
100 100.97 20250228 10:12:38 NYS 00620844023TRCO1
92 100.97 20250228 10:12:38 NYS 00620844024TRCO1
64 100.97 20250228 10:13:09 NYS 00620844461TRCO1
8 100.97 20250228 10:13:09 NYS 00620844462TRCO1
36 100.97 20250228 10:13:09 NYS 00620844463TRCO1
100 100.97 20250228 10:13:09 NYS 00620844464TRCO1
52 101.03 20250228 10:13:59 NYS 00620845123TRCO1
100 101.03 20250228 10:13:59 NYS 00620845124TRCO1
100 101.03 20250228 10:13:59 NYS 00620845125TRCO1
48 101.03 20250228 10:13:59 NYS 00620845126TRCO1
100 101 20250228 10:14:02 NYS 00620845172TRCO1
100 101.14 20250228 10:15:12 NYS 00620846306TRCO1
100 101.14 20250228 10:15:12 NYS 00620846307TRCO1
29 101.14 20250228 10:15:19 NYS 00620846396TRCO1
71 101.14 20250228 10:15:19 NYS 00620846399TRCO1
69 101.12 20250228 10:16:03 NYS 00620847066TRCO1
31 101.12 20250228 10:16:03 NYS 00620847068TRCO1
100 101.12 20250228 10:16:03 NYS 00620847069TRCO1
100 101.07 20250228 10:16:37 NYS 00620847565TRCO1
100 101.03 20250228 10:17:46 NYS 00620848598TRCO1
100 101.03 20250228 10:17:46 NYS 00620848599TRCO1
3 101.03 20250228 10:17:46 NYS 00620848600TRCO1
24 101.1 20250228 10:18:01 NYS 00620848920TRCO1
97 101.1 20250228 10:18:01 NYS 00620848921TRCO1
39 101.1 20250228 10:18:01 NYS 00620848923TRCO1
37 101.09 20250228 10:18:03 NYS 00620848949TRCO1
100 101.09 20250228 10:18:28 NYS 00620849188TRCO1
100 101.06 20250228 10:18:42 NYS 00620849274TRCO1
100 101.03 20250228 10:19:05 NYS 00620849582TRCO1
100 100.94 20250228 10:19:41 NYS 00620850095TRCO1
100 100.9 20250228 10:20:06 NYS 00620850669TRCO1
36 101.05 20250228 10:20:46 NYS 00620851176TRCO1
100 101.05 20250228 10:20:46 NYS 00620851177TRCO1
64 101.05 20250228 10:20:46 NYS 00620851179TRCO1
100 101.08 20250228 10:22:17 NYS 00620852300TRCO1
100 101.08 20250228 10:22:17 NYS 00620852301TRCO1
100 101.08 20250228 10:22:17 NYS 00620852302TRCO1
100 101.08 20250228 10:22:17 NYS 00620852303TRCO1
100 101.53 20250228 10:24:00 NYS 00620853610TRCO1
100 101.53 20250228 10:24:00 NYS 00620853612TRCO1
100 101.53 20250228 10:24:00 NYS 00620853613TRCO1
100 101.53 20250228 10:24:00 NYS 00620853614TRCO1
100 101.53 20250228 10:24:16 NYS 00620853944TRCO1
33 101.5 20250228 10:24:35 NYS 00620854089TRCO1
67 101.5 20250228 10:24:35 NYS 00620854090TRCO1
11 101.51 20250228 10:24:53 NYS 00620854371TRCO1
89 101.48 20250228 10:25:20 NYS 00620854778TRCO1
100 101.48 20250228 10:25:20 NYS 00620854780TRCO1
30 101.47 20250228 10:25:39 NYS 00620855014TRCO1
70 101.47 20250228 10:25:39 NYS 00620855015TRCO1
100 101.5 20250228 10:25:59 NYS 00620855235TRCO1
100 101.61 20250228 10:26:20 NYS 00620855459TRCO1
100 101.58 20250228 10:26:38 NYS 00620855605TRCO1
100 101.49 20250228 10:27:10 NYS 00620856099TRCO1
1 101.47 20250228 10:27:24 NYS 00620856296TRCO1
100 101.54 20250228 10:28:36 NYS 00620857047TRCO1
99 101.54 20250228 10:28:36 NYS 00620857048TRCO1
100 101.54 20250228 10:28:36 NYS 00620857049TRCO1
100 101.61 20250228 10:29:13 NYS 00620857507TRCO1
93 101.68 20250228 10:30:44 NYS 00620858516TRCO1
100 101.74 20250228 10:30:44 NYS 00620858517TRCO1
7 101.74 20250228 10:30:44 NYS 00620858518TRCO1
100 101.79 20250228 10:31:52 NYS 00620859335TRCO1
100 101.79 20250228 10:31:52 NYS 00620859336TRCO1
100 101.79 20250228 10:31:52 NYS 00620859337TRCO1
25 101.73 20250228 10:32:14 NYS 00620859685TRCO1
75 101.73 20250228 10:32:14 NYS 00620859686TRCO1
100 101.59 20250228 10:32:57 NYS 00620860250TRCO1
100 101.6 20250228 10:33:12 NYS 00620860479TRCO1
97 101.64 20250228 10:34:51 NYS 00620861879TRCO1
100 101.64 20250228 10:34:51 NYS 00620861880TRCO1
100 101.64 20250228 10:34:51 NYS 00620861881TRCO1
3 101.64 20250228 10:34:51 NYS 00620861882TRCO1
100 101.51 20250228 10:35:29 NYS 00620862353TRCO1
100 101.54 20250228 10:36:30 NYS 00620863113TRCO1
100 101.54 20250228 10:36:30 NYS 00620863114TRCO1
100 101.59 20250228 10:36:51 NYS 00620863457TRCO1
100 101.61 20250228 10:37:19 NYS 00620863847TRCO1
1 101.6 20250228 10:37:26 NYS 00620864010TRCO1
99 101.61 20250228 10:38:10 NYS 00620865060TRCO1
100 101.61 20250228 10:38:10 NYS 00620865061TRCO1
1 101.6 20250228 10:38:48 NYS 00620865872TRCO1
1 101.61 20250228 10:39:35 NYS 00620866509TRCO1
99 101.61 20250228 10:39:35 NYS 00620866510TRCO1
99 101.61 20250228 10:39:35 NYS 00620866511TRCO1
100 101.57 20250228 10:40:19 NYS 00620867016TRCO1
100 101.54 20250228 10:40:50 NYS 00620867615TRCO1
100 101.54 20250228 10:40:50 NYS 00620867616TRCO1
100 101.57 20250228 10:41:11 NYS 00620867898TRCO1
91 101.56 20250228 10:41:41 NYS 00620868259TRCO1
100 101.56 20250228 10:41:54 NYS 00620868356TRCO1
9 101.56 20250228 10:41:54 NYS 00620868357TRCO1
100 101.51 20250228 10:42:14 NYS 00620868632TRCO1
100 101.58 20250228 10:42:45 NYS 00620868854TRCO1
100 101.61 20250228 10:43:01 NYS 00620869000TRCO1
3 101.6 20250228 10:43:09 NYS 00620869082TRCO1
97 101.6 20250228 10:43:09 NYS 00620869083TRCO1
100 101.54 20250228 10:43:17 NYS 00620869139TRCO1
2 101.47 20250228 10:43:34 NYS 00620869255TRCO1
98 101.43 20250228 10:44:01 NYS 00620869612TRCO1
2 101.43 20250228 10:44:01 NYS 00620869613TRCO1
100 101.52 20250228 10:44:36 NYS 00620870040TRCO1
98 101.52 20250228 10:44:36 NYS 00620870041TRCO1
100 101.5 20250228 10:44:47 NYS 00620870134TRCO1
50 101.7 20250228 10:46:25 NYS 00620871657TRCO1
50 101.69 20250228 10:46:26 NYS 00620871665TRCO1
100 101.7 20250228 10:46:44 NYS 00620871823TRCO1
90 101.7 20250228 10:47:00 NYS 00620872026TRCO1
5 101.7 20250228 10:47:00 NYS 00620872031TRCO1
5 101.65 20250228 10:47:26 NYS 00620872257TRCO1
16 101.65 20250228 10:47:26 NYS 00620872258TRCO1
84 101.65 20250228 10:47:26 NYS 00620872259TRCO1
69 101.64 20250228 10:47:28 NYS 00620872297TRCO1
100 101.64 20250228 10:48:41 NYS 00620873250TRCO1
31 101.64 20250228 10:48:41 NYS 00620873251TRCO1
100 101.79 20250228 10:51:22 NYS 00620875219TRCO1
74 101.83 20250228 10:51:49 NYS 00620875417TRCO1
26 101.83 20250228 10:51:49 NYS 00620875418TRCO1
100 101.79 20250228 10:51:52 NYS 00620875712TRCO1
4 101.84 20250228 10:52:32 NYS 00620876123TRCO1
96 101.84 20250228 10:52:32 NYS 00620876124TRCO1
45 101.84 20250228 10:53:00 NYS 00620876358TRCO1
55 101.84 20250228 10:53:00 NYS 00620876359TRCO1
100 101.9 20250228 10:53:15 NYS 00620876548TRCO1
100 101.89 20250228 10:53:30 NYS 00620876695TRCO1
100 101.86 20250228 10:53:44 NYS 00620876771TRCO1
100 101.88 20250228 10:54:22 NYS 00620877165TRCO1
36 101.85 20250228 10:54:47 NYS 00620877536TRCO1
16 101.85 20250228 10:54:47 NYS 00620877538TRCO1
48 101.85 20250228 10:54:47 NYS 00620877539TRCO1
2 101.85 20250228 10:55:11 NYS 00620877971TRCO1
98 101.85 20250228 10:55:12 NYS 00620877977TRCO1
50 102.02 20250228 10:55:55 NYS 00620878349TRCO1
50 102.02 20250228 10:55:55 NYS 00620878350TRCO1
100 102 20250228 10:56:58 NYS 00620879039TRCO1
50 101.99 20250228 10:57:45 NYS 00620879547TRCO1
100 102.07 20250228 10:58:07 NYS 00620880138TRCO1
50 102.07 20250228 10:58:07 NYS 00620880140TRCO1
100 102.22 20250228 10:59:07 NYS 00620880721TRCO1
100 102.23 20250228 11:00:13 NYS 00620881636TRCO1
100 102.28 20250228 11:00:45 NYS 00620882018TRCO1
50 102.32 20250228 11:01:30 NYS 00620882547TRCO1
100 102.32 20250228 11:01:30 NYS 00620882548TRCO1
1 102.32 20250228 11:01:33 NYS 00620882578TRCO1
27 102.32 20250228 11:01:53 NYS 00620882752TRCO1
3 102.32 20250228 11:01:53 NYS 00620882753TRCO1
1 102.32 20250228 11:01:55 NYS 00620882767TRCO1
3 102.32 20250228 11:02:02 NYS 00620882828TRCO1
100 102.37 20250228 11:03:19 NYS 00620883546TRCO1
15 102.37 20250228 11:03:19 NYS 00620883547TRCO1
85 102.37 20250228 11:03:19 NYS 00620883548TRCO1
100 102.37 20250228 11:03:19 NYS 00620883550TRCO1
15 102.37 20250228 11:03:19 NYS 00620883551TRCO1
76 102.42 20250228 11:03:51 NYS 00620883927TRCO1
24 102.43 20250228 11:04:01 NYS 00620884060TRCO1
100 102.43 20250228 11:04:01 NYS 00620884061TRCO1
100 102.46 20250228 11:04:20 NYS 00620884392TRCO1
100 102.45 20250228 11:04:23 NYS 00620884420TRCO1
100 102.44 20250228 11:04:41 NYS 00620884532TRCO1
30 102.46 20250228 11:05:15 NYS 00620884790TRCO1
4 102.46 20250228 11:05:15 NYS 00620884791TRCO1
66 102.45 20250228 11:05:15 NYS 00620884795TRCO1
100 102.65 20250228 11:06:00 NYS 00620885260TRCO1
100 102.62 20250228 11:06:05 NYS 00620885294TRCO1
100 102.53 20250228 11:06:40 NYS 00620885670TRCO1
100 102.56 20250228 11:07:34 NYS 00620886071TRCO1
100 102.63 20250228 11:08:00 NYS 00620886293TRCO1
100 102.65 20250228 11:08:27 NYS 00620886579TRCO1
100 102.66 20250228 11:08:38 NYS 00620886686TRCO1
100 102.64 20250228 11:08:43 NYS 00620886721TRCO1
100 102.64 20250228 11:09:05 NYS 00620886920TRCO1
100 102.68 20250228 11:09:56 NYS 00620887379TRCO1
51 102.76 20250228 11:10:29 NYS 00620887613TRCO1
49 102.77 20250228 11:10:40 NYS 00620887788TRCO1
51 102.77 20250228 11:10:40 NYS 00620887789TRCO1
49 102.81 20250228 11:11:03 NYS 00620887927TRCO1
9 102.81 20250228 11:11:03 NYS 00620887928TRCO1
91 102.81 20250228 11:11:03 NYS 00620887929TRCO1
48 102.67 20250228 11:11:52 NYS 00620888418TRCO1
52 102.67 20250228 11:11:52 NYS 00620888419TRCO1
100 102.54 20250228 11:13:15 NYS 00620889213TRCO1
100 102.64 20250228 11:14:30 NYS 00620889921TRCO1
100 102.58 20250228 11:14:40 NYS 00620890007TRCO1
100 102.68 20250228 11:14:59 NYS 00620890145TRCO1
100 102.61 20250228 11:15:19 NYS 00620890395TRCO1
100 102.6 20250228 11:15:26 NYS 00620890460TRCO1
1 102.56 20250228 11:16:11 NYS 00620890952TRCO1
99 102.56 20250228 11:16:11 NYS 00620890953TRCO1
7 102.44 20250228 11:16:20 NYS 00620891047TRCO1
93 102.51 20250228 11:16:45 NYS 00620891491TRCO1
2 102.51 20250228 11:16:45 NYS 00620891492TRCO1
45 102.51 20250228 11:16:45 NYS 00620891494TRCO1
53 102.51 20250228 11:16:45 NYS 00620891495TRCO1
50 102.57 20250228 11:17:05 NYS 00620891954TRCO1
50 102.57 20250228 11:17:06 NYS 00620891961TRCO1
100 102.74 20250228 11:18:07 NYS 00620893026TRCO1
100 102.69 20250228 11:18:15 NYS 00620893143TRCO1
100 102.66 20250228 11:18:57 NYS 00620893584TRCO1
100 102.68 20250228 11:19:32 NYS 00620894433TRCO1
1 102.7 20250228 11:20:25 NYS 00620895002TRCO1
99 102.75 20250228 11:20:55 NYS 00620895301TRCO1
100 102.75 20250228 11:20:55 NYS 00620895303TRCO1
100 102.9 20250228 11:21:44 NYS 00620896054TRCO1
100 102.89 20250228 11:22:06 NYS 00620896315TRCO1
100 102.85 20250228 11:22:20 NYS 00620896449TRCO1
100 102.73 20250228 11:22:36 NYS 00620896703TRCO1
100 102.75 20250228 11:23:05 NYS 00620897107TRCO1
100 102.65 20250228 11:24:01 NYS 00620897547TRCO1
1 102.62 20250228 11:24:23 NYS 00620897752TRCO1
99 102.62 20250228 11:24:23 NYS 00620897753TRCO1
100 102.63 20250228 11:24:36 NYS 00620897867TRCO1
100 102.61 20250228 11:25:24 NYS 00620898423TRCO1
100 102.56 20250228 11:26:19 NYS 00620899067TRCO1
100 102.54 20250228 11:26:47 NYS 00620899333TRCO1
100 102.55 20250228 11:27:21 NYS 00620899666TRCO1
1 102.5 20250228 11:28:09 NYS 00620900130TRCO1
98 102.5 20250228 11:28:11 NYS 00620900148TRCO1
1 102.5 20250228 11:28:11 NYS 00620900149TRCO1
100 102.47 20250228 11:28:35 NYS 00620900547TRCO1
100 102.41 20250228 11:29:19 NYS 00620901224TRCO1
88 102.4 20250228 11:30:00 NYS 00620901952TRCO1
12 102.4 20250228 11:30:00 NYS 00620901953TRCO1
100 102.27 20250228 11:30:14 NYS 00620902189TRCO1
50 102.23 20250228 11:31:01 NYS 00620902525TRCO1
50 102.25 20250228 11:32:40 NYS 00620903209TRCO1
100 102.25 20250228 11:32:40 NYS 00620903210TRCO1
100 102.3 20250228 11:33:08 NYS 00620903451TRCO1
100 102.26 20250228 11:33:22 NYS 00620903545TRCO1
100 102.45 20250228 11:34:01 NYS 00620903957TRCO1
100 102.42 20250228 11:34:10 NYS 00620904078TRCO1
100 102.41 20250228 11:34:53 NYS 00620904468TRCO1
1 102.26 20250228 11:36:06 NYS 00620905888TRCO1
99 102.26 20250228 11:36:07 NYS 00620905983TRCO1
100 102.39 20250228 11:36:50 NYS 00620906501TRCO1
100 102.41 20250228 11:37:45 NYS 00620907128TRCO1
100 102.38 20250228 11:39:14 NYS 00620908039TRCO1
1 102.44 20250228 11:40:47 NYS 00620908913TRCO1
100 102.44 20250228 11:41:12 NYS 00620909073TRCO1
99 102.44 20250228 11:41:12 NYS 00620909075TRCO1
100 102.4 20250228 11:41:14 NYS 00620909109TRCO1
100 102.39 20250228 11:42:52 NYS 00620910088TRCO1
100 102.38 20250228 11:43:21 NYS 00620910256TRCO1
100 102.36 20250228 11:43:27 NYS 00620910303TRCO1
51 102.36 20250228 11:44:23 NYS 00620910647TRCO1
49 102.36 20250228 11:44:23 NYS 00620910648TRCO1
100 102.34 20250228 11:46:03 NYS 00620911478TRCO1
100 102.34 20250228 11:46:03 NYS 00620911479TRCO1
100 102.31 20250228 11:46:35 NYS 00620911763TRCO1
100 102.29 20250228 11:47:02 NYS 00620912104TRCO1
100 102.45 20250228 11:47:45 NYS 00620912303TRCO1
100 102.45 20250228 11:47:55 NYS 00620912386TRCO1
100 102.44 20250228 11:48:08 NYS 00620912517TRCO1
100 102.54 20250228 11:49:48 NYS 00620913394TRCO1
100 102.56 20250228 11:50:34 NYS 00620913776TRCO1
100 102.55 20250228 11:50:46 NYS 00620913863TRCO1
100 102.57 20250228 11:51:17 NYS 00620914204TRCO1
100 102.71 20250228 11:55:13 NYS 00620915822TRCO1
100 102.71 20250228 11:55:13 NYS 00620915823TRCO1
100 102.71 20250228 11:55:13 NYS 00620915824TRCO1
100 102.75 20250228 11:56:20 NYS 00620916455TRCO1
100 102.75 20250228 11:56:33 NYS 00620916517TRCO1
100 102.74 20250228 11:56:56 NYS 00620916721TRCO1
2 102.74 20250228 11:57:02 NYS 00620916742TRCO1
98 102.74 20250228 11:57:02 NYS 00620916745TRCO1
100 102.68 20250228 11:57:21 NYS 00620916934TRCO1
60 102.73 20250228 11:59:20 NYS 00620917618TRCO1
40 102.75 20250228 11:59:22 NYS 00620917633TRCO1
100 102.73 20250228 11:59:44 NYS 00620917846TRCO1
100 102.84 20250228 12:03:36 NYS 00620919095TRCO1
100 102.84 20250228 12:03:36 NYS 00620919096TRCO1
100 102.84 20250228 12:03:36 NYS 00620919097TRCO1
100 102.84 20250228 12:03:40 NYS 00620919159TRCO1
60 102.75 20250228 12:04:49 NYS 00620919723TRCO1
40 102.75 20250228 12:04:49 NYS 00620919725TRCO1
67 102.74 20250228 12:05:03 NYS 00620919830TRCO1
100 102.75 20250228 12:06:40 NYS 00620920635TRCO1
33 102.75 20250228 12:06:40 NYS 00620920636TRCO1
100 102.64 20250228 12:06:43 NYS 00620920675TRCO1
92 102.55 20250228 12:07:08 NYS 00620920888TRCO1
8 102.55 20250228 12:07:08 NYS 00620920889TRCO1
100 102.58 20250228 12:07:39 NYS 00620921069TRCO1
84 102.62 20250228 12:08:06 NYS 00620921217TRCO1
16 102.62 20250228 12:08:06 NYS 00620921218TRCO1
100 102.6 20250228 12:08:11 NYS 00620921264TRCO1
100 102.56 20250228 12:08:53 NYS 00620921481TRCO1
100 102.54 20250228 12:09:03 NYS 00620921550TRCO1
100 102.57 20250228 12:09:27 NYS 00620921658TRCO1
100 102.69 20250228 12:11:21 NYS 00620922402TRCO1
100 102.66 20250228 12:11:36 NYS 00620922577TRCO1
17 102.64 20250228 12:11:51 NYS 00620922620TRCO1
83 102.64 20250228 12:11:51 NYS 00620922621TRCO1
100 102.68 20250228 12:13:42 NYS 00620923484TRCO1
72 102.65 20250228 12:14:03 NYS 00620923559TRCO1
28 102.65 20250228 12:14:03 NYS 00620923560TRCO1
100 102.63 20250228 12:14:12 NYS 00620923647TRCO1
92 102.62 20250228 12:14:20 NYS 00620923674TRCO1
8 102.62 20250228 12:14:23 NYS 00620923678TRCO1
100 102.59 20250228 12:15:20 NYS 00620923953TRCO1
100 102.58 20250228 12:16:03 NYS 00620924315TRCO1
100 102.7 20250228 12:17:37 NYS 00620925268TRCO1
100 102.68 20250228 12:18:06 NYS 00620925396TRCO1
90 102.66 20250228 12:18:28 NYS 00620925518TRCO1
10 102.66 20250228 12:18:28 NYS 00620925519TRCO1
100 102.62 20250228 12:18:39 NYS 00620925634TRCO1
100 102.58 20250228 12:19:59 NYS 00620926173TRCO1
100 102.58 20250228 12:21:00 NYS 00620926604TRCO1
77 102.55 20250228 12:21:12 NYS 00620926711TRCO1
23 102.55 20250228 12:21:12 NYS 00620926712TRCO1
100 102.53 20250228 12:21:22 NYS 00620926844TRCO1
100 102.52 20250228 12:22:37 NYS 00620927352TRCO1
71 102.51 20250228 12:22:40 NYS 00620927398TRCO1
29 102.51 20250228 12:22:52 NYS 00620927492TRCO1
100 102.48 20250228 12:23:17 NYS 00620927748TRCO1
80 102.32 20250228 12:24:05 NYS 00620928081TRCO1
20 102.32 20250228 12:24:05 NYS 00620928083TRCO1
100 102.41 20250228 12:24:32 NYS 00620928202TRCO1
100 102.45 20250228 12:25:10 NYS 00620928331TRCO1
100 102.51 20250228 12:26:54 NYS 00620928731TRCO1
100 102.49 20250228 12:27:40 NYS 00620928939TRCO1
100 102.5 20250228 12:28:07 NYS 00620929064TRCO1
50 102.54 20250228 12:28:23 NYS 00620929145TRCO1
50 102.54 20250228 12:28:23 NYS 00620929146TRCO1
100 102.52 20250228 12:28:48 NYS 00620929255TRCO1
100 102.45 20250228 12:29:17 NYS 00620929347TRCO1
13 102.44 20250228 12:30:18 NYS 00620929595TRCO1
21 102.44 20250228 12:30:18 NYS 00620929596TRCO1
100 102.45 20250228 12:30:47 NYS 00620929799TRCO1
66 102.45 20250228 12:30:47 NYS 00620929800TRCO1
88 102.42 20250228 12:31:36 NYS 00620930280TRCO1
3 102.42 20250228 12:31:36 NYS 00620930281TRCO1
9 102.42 20250228 12:31:36 NYS 00620930282TRCO1
100 102.44 20250228 12:32:46 NYS 00620930585TRCO1
100 102.31 20250228 12:33:07 NYS 00620930697TRCO1
100 102.27 20250228 12:35:48 NYS 00620931877TRCO1
100 102.27 20250228 12:36:32 NYS 00620932287TRCO1
100 102.26 20250228 12:36:52 NYS 00620932434TRCO1
100 102.24 20250228 12:37:01 NYS 00620932479TRCO1
97 102.34 20250228 12:39:48 NYS 00620933405TRCO1
6 102.34 20250228 12:39:48 NYS 00620933406TRCO1
100 102.34 20250228 12:39:48 NYS 00620933407TRCO1
3 102.34 20250228 12:39:48 NYS 00620933408TRCO1
94 102.34 20250228 12:39:48 NYS 00620933409TRCO1
100 102.4 20250228 12:42:32 NYS 00620934523TRCO1
100 102.4 20250228 12:42:32 NYS 00620934528TRCO1
100 102.4 20250228 12:42:32 NYS 00620934533TRCO1
100 102.4 20250228 12:42:32 NYS 00620934538TRCO1
100 102.39 20250228 12:42:36 NYS 00620934606TRCO1
100 102.37 20250228 12:42:57 NYS 00620934834TRCO1
100 102.36 20250228 12:43:11 NYS 00620934952TRCO1
100 102.3 20250228 12:43:16 NYS 00620935028TRCO1
100 102.31 20250228 12:43:43 NYS 00620935302TRCO1
100 102.21 20250228 12:44:10 NYS 00620935612TRCO1
100 102.2 20250228 12:44:50 NYS 00620935850TRCO1
100 102.18 20250228 12:44:54 NYS 00620935871TRCO1
84 102.19 20250228 12:45:46 NYS 00620936121TRCO1
16 102.19 20250228 12:45:46 NYS 00620936122TRCO1
100 102.17 20250228 12:46:15 NYS 00620936259TRCO1
100 102.19 20250228 12:47:20 NYS 00620937112TRCO1
100 102.25 20250228 12:48:03 NYS 00620937356TRCO1
100 102.22 20250228 12:48:32 NYS 00620937512TRCO1
100 102.2 20250228 12:48:57 NYS 00620937777TRCO1
10 102.17 20250228 12:49:25 NYS 00620938064TRCO1
14 102.16 20250228 12:49:25 NYS 00620938065TRCO1
76 102.17 20250228 12:49:43 NYS 00620938129TRCO1
100 102.17 20250228 12:49:43 NYS 00620938130TRCO1
55 102.13 20250228 12:51:55 NYS 00620939209TRCO1
4 102.13 20250228 12:51:55 NYS 00620939210TRCO1
41 102.12 20250228 12:51:55 NYS 00620939211TRCO1
100 102.1 20250228 12:52:37 NYS 00620939448TRCO1
55 102.22 20250228 12:54:12 NYS 00620940066TRCO1
45 102.22 20250228 12:54:12 NYS 00620940067TRCO1
100 102.2 20250228 12:54:40 NYS 00620940184TRCO1
100 102.19 20250228 12:54:58 NYS 00620940259TRCO1
100 102.19 20250228 12:55:06 NYS 00620940330TRCO1
100 102.15 20250228 12:55:29 NYS 00620940398TRCO1
100 102.12 20250228 12:56:11 NYS 00620940631TRCO1
100 102.12 20250228 12:56:19 NYS 00620940698TRCO1
100 102.09 20250228 12:56:57 NYS 00620940884TRCO1
100 102.06 20250228 12:57:13 NYS 00620940971TRCO1
100 101.98 20250228 12:58:12 NYS 00620941278TRCO1
100 101.85 20250228 12:58:25 NYS 00620941414TRCO1
100 101.8 20250228 12:59:57 NYS 00620941922TRCO1
100 101.84 20250228 13:01:10 NYS 00620942355TRCO1
5 101.91 20250228 13:02:46 NYS 00620942992TRCO1
95 101.91 20250228 13:02:46 NYS 00620942993TRCO1
100 101.99 20250228 13:03:47 NYS 00620943327TRCO1
100 101.99 20250228 13:03:55 NYS 00620943391TRCO1
100 101.96 20250228 13:04:46 NYS 00620943734TRCO1
100 101.96 20250228 13:05:33 NYS 00620943980TRCO1
100 101.95 20250228 13:05:41 NYS 00620944000TRCO1
100 101.94 20250228 13:05:57 NYS 00620944099TRCO1
100 101.95 20250228 13:06:24 NYS 00620944393TRCO1
100 101.95 20250228 13:06:34 NYS 00620944459TRCO1
100 101.93 20250228 13:06:56 NYS 00620944625TRCO1
100 101.88 20250228 13:07:12 NYS 00620944721TRCO1
14 101.89 20250228 13:08:47 NYS 00620945368TRCO1
86 101.89 20250228 13:08:47 NYS 00620945369TRCO1
100 101.85 20250228 13:09:02 NYS 00620945549TRCO1
100 101.85 20250228 13:09:20 NYS 00620945706TRCO1
39 101.85 20250228 13:11:38 NYS 00620946764TRCO1
61 101.85 20250228 13:11:38 NYS 00620946765TRCO1
100 101.89 20250228 13:12:28 NYS 00620947246TRCO1
100 101.89 20250228 13:13:02 NYS 00620947687TRCO1
100 101.91 20250228 13:14:10 NYS 00620948392TRCO1
100 101.83 20250228 13:14:28 NYS 00620948585TRCO1
100 101.88 20250228 13:15:32 NYS 00620949377TRCO1
100 101.9 20250228 13:16:11 NYS 00620949815TRCO1
100 101.75 20250228 13:16:21 NYS 00620950247TRCO1
100 101.66 20250228 13:16:38 NYS 00620950508TRCO1
100 101.58 20250228 13:17:25 NYS 00620951737TRCO1
100 101.57 20250228 13:18:53 NYS 00620952631TRCO1
100 101.62 20250228 13:19:01 NYS 00620952666TRCO1
100 101.62 20250228 13:19:55 NYS 00620953162TRCO1
100 101.7 20250228 13:20:53 NYS 00620953583TRCO1
100 101.72 20250228 13:21:26 NYS 00620953842TRCO1
100 101.68 20250228 13:21:59 NYS 00620954098TRCO1
100 101.7 20250228 13:22:49 NYS 00620954677TRCO1
100 101.66 20250228 13:23:42 NYS 00620955220TRCO1
54 101.43 20250228 13:24:27 NYS 00620955545TRCO1
28 101.49 20250228 13:25:26 NYS 00620955989TRCO1
46 101.49 20250228 13:25:26 NYS 00620955990TRCO1
72 101.49 20250228 13:25:26 NYS 00620955991TRCO1
100 101.44 20250228 13:26:07 NYS 00620956454TRCO1
100 101.49 20250228 13:26:50 NYS 00620956730TRCO1
90 101.5 20250228 13:27:22 NYS 00620957041TRCO1
10 101.6 20250228 13:28:09 NYS 00620957475TRCO1
100 101.48 20250228 13:28:36 NYS 00620957656TRCO1
100 101.53 20250228 13:30:03 NYS 00620958374TRCO1
100 101.4 20250228 13:30:17 NYS 00620958621TRCO1
100 101.39 20250228 13:30:56 NYS 00620958983TRCO1
89 101.4 20250228 13:32:38 NYS 00620959772TRCO1
11 101.4 20250228 13:32:38 NYS 00620959773TRCO1
96 101.38 20250228 13:32:49 NYS 00620959839TRCO1
4 101.38 20250228 13:32:49 NYS 00620959840TRCO1
58 101.28 20250228 13:33:28 NYS 00620960182TRCO1
3 101.28 20250228 13:33:28 NYS 00620960183TRCO1
39 101.34 20250228 13:35:13 NYS 00620961094TRCO1
61 101.34 20250228 13:35:13 NYS 00620961095TRCO1
39 101.34 20250228 13:35:13 NYS 00620961097TRCO1
100 101.27 20250228 13:35:26 NYS 00620961187TRCO1
100 101.16 20250228 13:36:04 NYS 00620961668TRCO1
100 101.27 20250228 13:37:10 NYS 00620962293TRCO1
100 101.29 20250228 13:38:23 NYS 00620962767TRCO1
100 101.29 20250228 13:38:34 NYS 00620962857TRCO1
100 101.19 20250228 13:40:06 NYS 00620963652TRCO1
100 101.09 20250228 13:40:30 NYS 00620963880TRCO1
1 101 20250228 13:40:51 NYS 00620964045TRCO1
99 101 20250228 13:40:51 NYS 00620964046TRCO1
100 100.69 20250228 13:41:51 NYS 00620964531TRCO1
100 100.35 20250228 13:43:20 NYS 00620965371TRCO1
100 100.32 20250228 13:43:35 NYS 00620965492TRCO1
90 100.17 20250228 13:44:35 NYS 00620965928TRCO1
10 100.17 20250228 13:44:35 NYS 00620965929TRCO1
100 100.09 20250228 13:45:39 NYS 00620966244TRCO1
100 100.05 20250228 13:46:06 NYS 00620966421TRCO1
100 100.06 20250228 13:47:13 NYS 00620967111TRCO1
100 100.21 20250228 13:48:05 NYS 00620967393TRCO1
100 100.31 20250228 13:48:52 NYS 00620967788TRCO1
100 100.54 20250228 13:54:47 NYS 00620970882TRCO1
100 100.53 20250228 13:54:48 NYS 00620970885TRCO1
100 100.53 20250228 13:54:48 NYS 00620970886TRCO1
100 100.53 20250228 13:54:48 NYS 00620970887TRCO1
100 100.52 20250228 13:54:48 NYS 00620970888TRCO1
100 100.43 20250228 13:55:02 NYS 00620970992TRCO1
100 100.25 20250228 13:56:00 NYS 00620971494TRCO1
100 100.28 20250228 13:56:37 NYS 00620971876TRCO1
100 100.19 20250228 13:57:44 NYS 00620972206TRCO1
100 100.1 20250228 13:58:27 NYS 00620972400TRCO1
100 100.06 20250228 13:59:20 NYS 00620972732TRCO1
100 100.26 20250228 14:01:59 NYS 00620973873TRCO1
100 100.27 20250228 14:02:30 NYS 00620974062TRCO1
100 100.25 20250228 14:03:23 NYS 00620974404TRCO1
100 100.25 20250228 14:03:48 NYS 00620974574TRCO1
53 100.49 20250228 14:06:23 NYS 00620975701TRCO1
47 100.49 20250228 14:06:24 NYS 00620975702TRCO1
100 100.57 20250228 14:08:11 NYS 00620976358TRCO1
100 100.57 20250228 14:08:11 NYS 00620976359TRCO1
100 100.54 20250228 14:08:26 NYS 00620976430TRCO1
100 100.51 20250228 14:09:06 NYS 00620976685TRCO1
75 100.69 20250228 14:10:42 NYS 00620977173TRCO1
25 100.69 20250228 14:10:42 NYS 00620977174TRCO1
100 100.72 20250228 14:11:29 NYS 00620977459TRCO1
100 100.81 20250228 14:13:26 NYS 00620978061TRCO1
100 100.87 20250228 14:14:38 NYS 00620979751TRCO1
100 100.87 20250228 14:14:38 NYS 00620979752TRCO1
100 100.88 20250228 14:15:37 NYS 00620980192TRCO1
100 100.9 20250228 14:15:56 NYS 00620980410TRCO1
100 100.86 20250228 14:16:20 NYS 00620980619TRCO1
100 100.86 20250228 14:17:20 NYS 00620981061TRCO1
100 100.92 20250228 14:18:25 NYS 00620981608TRCO1
65 100.99 20250228 14:18:40 NYS 00620981743TRCO1
35 100.99 20250228 14:18:46 NYS 00620981842TRCO1
100 101.04 20250228 14:20:05 NYS 00620982482TRCO1
100 101.02 20250228 14:20:10 NYS 00620982503TRCO1
100 100.97 20250228 14:21:13 NYS 00620983044TRCO1
50 100.87 20250228 14:22:15 NYS 00620983567TRCO1
100 100.83 20250228 14:22:29 NYS 00620983720TRCO1
50 100.83 20250228 14:22:29 NYS 00620983721TRCO1
100 101.02 20250228 14:25:41 NYS 00620985265TRCO1
100 101.02 20250228 14:26:27 NYS 00620985549TRCO1
100 101.01 20250228 14:27:40 NYS 00620986031TRCO1
100 100.99 20250228 14:27:42 NYS 00620986037TRCO1
100 100.96 20250228 14:28:19 NYS 00620986181TRCO1
47 100.99 20250228 14:29:03 NYS 00620986396TRCO1
53 100.99 20250228 14:29:09 NYS 00620986455TRCO1
100 100.9 20250228 14:30:16 NYS 00620986882TRCO1
91 100.85 20250228 14:31:01 NYS 00620987279TRCO1
9 100.85 20250228 14:31:01 NYS 00620987280TRCO1
100 100.9 20250228 14:32:06 NYS 00620987745TRCO1
41 100.94 20250228 14:33:35 NYS 00620988350TRCO1
59 100.94 20250228 14:33:35 NYS 00620988351TRCO1
100 100.91 20250228 14:34:02 NYS 00620988504TRCO1
100 100.81 20250228 14:35:03 NYS 00620989015TRCO1
100 100.8 20250228 14:36:53 NYS 00620989638TRCO1
25 100.74 20250228 14:38:19 NYS 00620990182TRCO1
64 100.74 20250228 14:38:19 NYS 00620990183TRCO1
11 100.74 20250228 14:38:19 NYS 00620990184TRCO1
96 100.8 20250228 14:39:36 NYS 00620990715TRCO1
4 100.8 20250228 14:39:36 NYS 00620990717TRCO1
100 100.79 20250228 14:39:47 NYS 00620990773TRCO1
100 100.79 20250228 14:40:28 NYS 00620990998TRCO1
100 100.7 20250228 14:41:02 NYS 00620991198TRCO1
100 100.78 20250228 14:42:09 NYS 00620991733TRCO1
100 100.74 20250228 14:42:23 NYS 00620991844TRCO1
100 100.72 20250228 14:43:01 NYS 00620991990TRCO1
100 100.79 20250228 14:44:04 NYS 00620992631TRCO1
100 100.79 20250228 14:44:54 NYS 00620992955TRCO1
100 100.79 20250228 14:44:54 NYS 00620992956TRCO1
100 100.8 20250228 14:46:15 NYS 00620993533TRCO1
100 100.8 20250228 14:46:15 NYS 00620993534TRCO1
100 100.81 20250228 14:47:41 NYS 00620994003TRCO1
100 100.81 20250228 14:47:41 NYS 00620994004TRCO1
40 100.98 20250228 14:49:06 NYS 00620994655TRCO1
60 100.98 20250228 14:49:06 NYS 00620994656TRCO1
100 100.98 20250228 14:49:28 NYS 00620994731TRCO1
100 101.03 20250228 14:50:15 NYS 00620994948TRCO1
100 100.97 20250228 14:51:01 NYS 00620995278TRCO1
100 100.97 20250228 14:52:01 NYS 00620995702TRCO1
100 100.94 20250228 14:53:09 NYS 00620996291TRCO1
100 100.91 20250228 14:53:36 NYS 00620996558TRCO1
100 101 20250228 14:54:37 NYS 00620997153TRCO1
100 100.96 20250228 14:55:03 NYS 00620997379TRCO1
100 100.99 20250228 14:56:11 NYS 00620997960TRCO1
100 101.09 20250228 14:57:06 NYS 00620998294TRCO1
100 101.09 20250228 14:57:06 NYS 00620998299TRCO1
100 101.06 20250228 14:57:57 NYS 00620998718TRCO1
100 101.26 20250228 14:59:40 NYS 00620999562TRCO1
100 101.25 20250228 15:00:00 NYS 00620999821TRCO1
100 101.25 20250228 15:00:00 NYS 00620999822TRCO1
100 101.28 20250228 15:00:56 NYS 00621000617TRCO1
100 101.14 20250228 15:01:13 NYS 00621000803TRCO1
100 101.11 20250228 15:01:58 NYS 00621001246TRCO1
99 101.13 20250228 15:02:27 NYS 00621001514TRCO1
1 101.13 20250228 15:02:27 NYS 00621001515TRCO1
100 101.16 20250228 15:03:28 NYS 00621002154TRCO1
100 101.17 20250228 15:03:56 NYS 00621002378TRCO1
100 101.33 20250228 15:05:50 NYS 00621003418TRCO1
10 101.33 20250228 15:05:50 NYS 00621003421TRCO1
1 101.33 20250228 15:05:50 NYS 00621003425TRCO1
89 101.33 20250228 15:05:50 NYS 00621003428TRCO1
100 101.32 20250228 15:06:14 NYS 00621003632TRCO1
100 101.32 20250228 15:06:14 NYS 00621003633TRCO1
100 101.34 20250228 15:07:02 NYS 00621004281TRCO1
100 101.32 20250228 15:07:20 NYS 00621004497TRCO1
35 101.28 20250228 15:07:58 NYS 00621004758TRCO1
65 101.28 20250228 15:07:58 NYS 00621004759TRCO1
50 101.34 20250228 15:08:49 NYS 00621005352TRCO1
50 101.34 20250228 15:08:49 NYS 00621005353TRCO1
85 101.29 20250228 15:09:11 NYS 00621005500TRCO1
15 101.29 20250228 15:09:11 NYS 00621005501TRCO1
80 101.4 20250228 15:10:43 NYS 00621006477TRCO1
20 101.4 20250228 15:10:43 NYS 00621006479TRCO1
100 101.38 20250228 15:11:01 NYS 00621006603TRCO1
100 101.38 20250228 15:11:01 NYS 00621006605TRCO1
100 101.35 20250228 15:11:35 NYS 00621006954TRCO1
100 101.38 20250228 15:12:14 NYS 00621007326TRCO1
100 101.36 20250228 15:12:50 NYS 00621007720TRCO1
100 101.42 20250228 15:13:43 NYS 00621008553TRCO1
100 101.43 20250228 15:14:14 NYS 00621008799TRCO1
100 101.4 20250228 15:14:38 NYS 00621009179TRCO1
100 101.47 20250228 15:15:03 NYS 00621009471TRCO1
33 101.58 20250228 15:15:41 NYS 00621009901TRCO1
67 101.58 20250228 15:15:51 NYS 00621010040TRCO1
100 101.57 20250228 15:16:15 NYS 00621010544TRCO1
100 101.61 20250228 15:17:04 NYS 00621011318TRCO1
100 101.64 20250228 15:17:31 NYS 00621011865TRCO1
27 101.62 20250228 15:17:39 NYS 00621011959TRCO1
73 101.62 20250228 15:17:39 NYS 00621011960TRCO1
100 101.62 20250228 15:17:39 NYS 00621011961TRCO1
100 101.64 20250228 15:18:50 NYS 00621013057TRCO1
100 101.63 20250228 15:18:51 NYS 00621013087TRCO1
100 101.63 20250228 15:19:17 NYS 00621013664TRCO1
100 101.56 20250228 15:19:53 NYS 00621013974TRCO1
5 101.54 20250228 15:20:49 NYS 00621015184TRCO1
100 101.54 20250228 15:20:49 NYS 00621015185TRCO1
95 101.54 20250228 15:20:49 NYS 00621015186TRCO1
100 101.45 20250228 15:21:19 NYS 00621015571TRCO1
100 101.55 20250228 15:22:22 NYS 00621016612TRCO1
100 101.55 20250228 15:22:22 NYS 00621016613TRCO1
2 101.57 20250228 15:23:41 NYS 00621018108TRCO1
131 101.57 20250228 15:23:41 NYS 00621018109TRCO1
67 101.57 20250228 15:23:41 NYS 00621018110TRCO1
100 101.62 20250228 15:23:57 NYS 00621018400TRCO1
100 101.63 20250228 15:24:11 NYS 00621018611TRCO1
100 101.73 20250228 15:25:03 NYS 00621020859TRCO1
100 101.73 20250228 15:25:03 NYS 00621020860TRCO1
100 101.75 20250228 15:25:30 NYS 00621021276TRCO1
100 101.73 20250228 15:26:05 NYS 00621021639TRCO1
100 101.77 20250228 15:26:38 NYS 00621021975TRCO1
100 101.825 20250228 15:27:26 NYS 00621022634TRCO1
100 101.865 20250228 15:28:01 NYS 00621022963TRCO1
100 102 20250228 15:28:55 NYS 00621023620TRCO1
100 102 20250228 15:28:55 NYS 00621023621TRCO1
100 102 20250228 15:28:55 NYS 00621023622TRCO1
100 101.96 20250228 15:29:17 NYS 00621023993TRCO1
3 101.97 20250228 15:29:36 NYS 00621024214TRCO1
5 101.97 20250228 15:29:36 NYS 00621024215TRCO1
92 101.97 20250228 15:29:36 NYS 00621024216TRCO1
100 101.94 20250228 15:29:48 NYS 00621024319TRCO1
100 101.8 20250228 15:30:21 NYS 00621024865TRCO1
81 101.78 20250228 15:31:02 NYS 00621025621TRCO1
19 101.78 20250228 15:31:02 NYS 00621025622TRCO1
100 101.78 20250228 15:31:02 NYS 00621025623TRCO1
100 101.75 20250228 15:31:11 NYS 00621025715TRCO1
100 101.78 20250228 15:31:58 NYS 00621026471TRCO1
100 101.78 20250228 15:31:58 NYS 00621026472TRCO1
100 101.78 20250228 15:31:58 NYS 00621026473TRCO1
100 101.66 20250228 15:32:22 NYS 00621026787TRCO1
100 101.73 20250228 15:32:56 NYS 00621027374TRCO1
100 101.73 20250228 15:33:21 NYS 00621027717TRCO1
100 101.73 20250228 15:33:21 NYS 00621027718TRCO1
100 101.77 20250228 15:33:56 NYS 00621028301TRCO1
100 101.765 20250228 15:34:05 NYS 00621028385TRCO1
100 101.75 20250228 15:34:07 NYS 00621028403TRCO1
100 101.75 20250228 15:34:07 NYS 00621028404TRCO1
100 101.75 20250228 15:34:07 NYS 00621028407TRCO1
100 101.69 20250228 15:34:28 NYS 00621028826TRCO1
100 101.6 20250228 15:35:00 NYS 00621029616TRCO1
100 101.565 20250228 15:35:41 NYS 00621030298TRCO1
100 101.56 20250228 15:35:56 NYS 00621030793TRCO1
100 101.56 20250228 15:35:56 NYS 00621030794TRCO1
100 101.62 20250228 15:36:52 NYS 00621031981TRCO1
100 101.62 20250228 15:36:52 NYS 00621031983TRCO1
100 101.62 20250228 15:36:52 NYS 00621031984TRCO1
100 101.62 20250228 15:37:44 NYS 00621033028TRCO1
100 101.61 20250228 15:37:55 NYS 00621033206TRCO1
37 101.58 20250228 15:38:16 NYS 00621033544TRCO1
63 101.64 20250228 15:38:34 NYS 00621033852TRCO1
100 101.65 20250228 15:38:44 NYS 00621034065TRCO1
100 101.7 20250228 15:39:02 NYS 00621034440TRCO1
100 101.73 20250228 15:39:16 NYS 00621034794TRCO1
100 101.74 20250228 15:39:36 NYS 00621035218TRCO1
100 101.76 20250228 15:40:03 NYS 00621035695TRCO1
75 101.84 20250228 15:41:15 NYS 00621037782TRCO1
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250303146511/en/
(https://www.businesswire.com/news/home/20250303146511/en/)
CRH plc
Copyright Business Wire 2025Recent 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