REG-CRH plc Transaction in Own Shares
04/03/2025 09:15
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250304:nBwc6Vkkxa&default-theme=true
Transaction in Own Shares
4(th) March 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 3(rd) March 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
63,888 $102.0461 $104.15 $99.45 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 676,166,174 ordinary shares in issue (excluding
treasury shares). CRH will also hold 40,685,264 of its ordinary shares in
treasury, which represents 5.676% 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 3(rd) March 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: 3(rd) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 102.0461 63,888
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
11 103.81 20250303 09:30:01 NYS 00621121074TRCO1
89 103.92 20250303 09:30:05 NYS 00621121076TRCO1
100 104 20250303 09:30:19 NYS 00621121322TRCO1
100 103.78 20250303 09:30:48 NYS 00621121748TRCO1
100 103.89 20250303 09:30:54 NYS 00621121821TRCO1
100 103.61 20250303 09:31:04 NYS 00621122025TRCO1
100 103.65 20250303 09:31:31 NYS 00621122481TRCO1
6 103.65 20250303 09:31:31 NYS 00621122482TRCO1
94 103.65 20250303 09:31:31 NYS 00621122483TRCO1
100 103.645 20250303 09:31:31 NYS 00621122484TRCO1
58 104.01 20250303 09:32:09 NYS 00621123013TRCO1
42 104.01 20250303 09:32:09 NYS 00621123014TRCO1
100 104.14 20250303 09:32:34 NYS 00621123301TRCO1
100 104.14 20250303 09:32:34 NYS 00621123303TRCO1
30 104.15 20250303 09:32:34 NYS 00621123304TRCO1
170 104.15 20250303 09:32:34 NYS 00621123305TRCO1
100 103.68 20250303 09:33:05 NYS 00621123882TRCO1
100 103.43 20250303 09:33:30 NYS 00621124094TRCO1
100 103.27 20250303 09:33:51 NYS 00621124437TRCO1
96 103.28 20250303 09:34:12 NYS 00621124758TRCO1
100 103.28 20250303 09:34:12 NYS 00621124759TRCO1
4 103.28 20250303 09:34:12 NYS 00621124760TRCO1
100 103.22 20250303 09:34:25 NYS 00621124934TRCO1
100 103.45 20250303 09:35:28 NYS 00621125372TRCO1
35 103.45 20250303 09:35:28 NYS 00621125373TRCO1
100 103.45 20250303 09:35:28 NYS 00621125374TRCO1
100 103.45 20250303 09:35:28 NYS 00621125375TRCO1
65 103.45 20250303 09:35:28 NYS 00621125376TRCO1
100 103.51 20250303 09:35:52 NYS 00621125593TRCO1
100 103.51 20250303 09:35:52 NYS 00621125594TRCO1
7 103.46 20250303 09:36:06 NYS 00621125778TRCO1
2 103.47 20250303 09:36:06 NYS 00621125779TRCO1
91 103.42 20250303 09:36:12 NYS 00621125847TRCO1
40 103.41 20250303 09:37:24 NYS 00621126826TRCO1
360 103.41 20250303 09:37:24 NYS 00621126827TRCO1
100 103.37 20250303 09:37:24 NYS 00621126839TRCO1
14 103.37 20250303 09:37:25 NYS 00621126840TRCO1
200 103.37 20250303 09:37:25 NYS 00621126841TRCO1
22 103.37 20250303 09:37:25 NYS 00621126842TRCO1
78 103.37 20250303 09:37:25 NYS 00621126843TRCO1
86 103.37 20250303 09:37:25 NYS 00621126844TRCO1
100 103.3 20250303 09:38:08 NYS 00621127120TRCO1
2 103.19 20250303 09:38:21 NYS 00621127235TRCO1
98 103.19 20250303 09:38:21 NYS 00621127236TRCO1
100 103.3 20250303 09:38:50 NYS 00621127521TRCO1
31 103.28 20250303 09:39:02 NYS 00621127601TRCO1
69 103.33 20250303 09:39:07 NYS 00621127642TRCO1
100 103.41 20250303 09:39:27 NYS 00621127787TRCO1
100 103.33 20250303 09:39:35 NYS 00621127837TRCO1
74 103.27 20250303 09:39:42 NYS 00621127892TRCO1
2 103.27 20250303 09:39:42 NYS 00621127893TRCO1
24 103.27 20250303 09:39:42 NYS 00621127894TRCO1
100 103.28 20250303 09:39:59 NYS 00621128015TRCO1
20 103.29 20250303 09:40:09 NYS 00621128185TRCO1
100 103.22 20250303 09:40:21 NYS 00621128225TRCO1
80 103.22 20250303 09:40:21 NYS 00621128226TRCO1
29 103.14 20250303 09:40:42 NYS 00621128382TRCO1
71 103.14 20250303 09:40:42 NYS 00621128383TRCO1
2 103.1 20250303 09:40:56 NYS 00621128470TRCO1
98 103.13 20250303 09:41:27 NYS 00621128743TRCO1
103 103.13 20250303 09:41:27 NYS 00621128744TRCO1
97 103.13 20250303 09:41:27 NYS 00621128745TRCO1
100 102.98 20250303 09:41:33 NYS 00621128801TRCO1
100 102.89 20250303 09:41:43 NYS 00621128858TRCO1
100 102.82 20250303 09:42:30 NYS 00621129229TRCO1
100 102.82 20250303 09:42:30 NYS 00621129230TRCO1
100 102.82 20250303 09:42:30 NYS 00621129231TRCO1
100 102.78 20250303 09:42:45 NYS 00621129594TRCO1
100 102.7 20250303 09:43:10 NYS 00621129893TRCO1
100 102.7 20250303 09:43:10 NYS 00621129894TRCO1
96 102.7 20250303 09:43:10 NYS 00621129896TRCO1
4 102.7 20250303 09:43:10 NYS 00621129897TRCO1
100 102.63 20250303 09:43:19 NYS 00621129963TRCO1
50 102.52 20250303 09:43:37 NYS 00621130141TRCO1
50 102.52 20250303 09:43:37 NYS 00621130142TRCO1
90 102.49 20250303 09:43:52 NYS 00621130268TRCO1
10 102.49 20250303 09:43:52 NYS 00621130269TRCO1
100 102.39 20250303 09:44:44 NYS 00621130657TRCO1
100 102.39 20250303 09:44:44 NYS 00621130659TRCO1
50 102.69 20250303 09:45:56 NYS 00621131427TRCO1
100 102.87 20250303 09:46:32 NYS 00621131773TRCO1
72 102.87 20250303 09:46:32 NYS 00621131774TRCO1
28 102.87 20250303 09:46:32 NYS 00621131775TRCO1
100 102.93 20250303 09:46:41 NYS 00621131815TRCO1
50 102.93 20250303 09:46:41 NYS 00621131816TRCO1
100 102.93 20250303 09:46:41 NYS 00621131817TRCO1
100 102.93 20250303 09:46:41 NYS 00621131818TRCO1
80 102.93 20250303 09:46:41 NYS 00621131819TRCO1
88 102.93 20250303 09:46:41 NYS 00621131821TRCO1
20 102.93 20250303 09:46:41 NYS 00621131822TRCO1
100 102.93 20250303 09:46:41 NYS 00621131823TRCO1
12 102.93 20250303 09:46:41 NYS 00621131824TRCO1
100 102.91 20250303 09:47:39 NYS 00621132403TRCO1
100 102.99 20250303 09:47:44 NYS 00621132470TRCO1
100 103.02 20250303 09:48:16 NYS 00621132813TRCO1
100 102.98 20250303 09:48:27 NYS 00621132920TRCO1
100 103.01 20250303 09:49:04 NYS 00621133257TRCO1
100 103.01 20250303 09:49:04 NYS 00621133258TRCO1
25 103.19 20250303 09:49:32 NYS 00621133444TRCO1
75 103.19 20250303 09:49:32 NYS 00621133448TRCO1
11 103.1 20250303 09:49:44 NYS 00621133840TRCO1
1 103.1 20250303 09:49:44 NYS 00621133841TRCO1
88 103.1 20250303 09:49:44 NYS 00621133842TRCO1
100 103.11 20250303 09:50:35 NYS 00621134424TRCO1
63 103.11 20250303 09:50:35 NYS 00621134426TRCO1
37 103.11 20250303 09:50:35 NYS 00621134430TRCO1
100 103.03 20250303 09:51:01 NYS 00621134775TRCO1
100 103.03 20250303 09:51:01 NYS 00621134776TRCO1
100 103.04 20250303 09:51:14 NYS 00621134981TRCO1
100 102.98 20250303 09:51:25 NYS 00621135180TRCO1
100 103.01 20250303 09:52:00 NYS 00621135657TRCO1
100 102.97 20250303 09:52:20 NYS 00621135953TRCO1
100 102.89 20250303 09:52:26 NYS 00621136007TRCO1
100 102.8 20250303 09:52:39 NYS 00621136098TRCO1
100 102.84 20250303 09:53:40 NYS 00621136911TRCO1
94 102.84 20250303 09:53:40 NYS 00621136912TRCO1
6 102.84 20250303 09:53:40 NYS 00621136913TRCO1
100 103.14 20250303 09:54:15 NYS 00621137272TRCO1
100 103.14 20250303 09:54:15 NYS 00621137273TRCO1
100 103.06 20250303 09:54:28 NYS 00621137390TRCO1
100 103.14 20250303 09:54:52 NYS 00621137802TRCO1
100 103.14 20250303 09:54:56 NYS 00621137857TRCO1
100 103.1 20250303 09:55:17 NYS 00621137995TRCO1
100 103.12 20250303 09:56:27 NYS 00621138914TRCO1
76 103.12 20250303 09:56:27 NYS 00621138915TRCO1
24 103.12 20250303 09:56:27 NYS 00621138916TRCO1
100 103.05 20250303 09:56:37 NYS 00621139038TRCO1
100 103.07 20250303 09:57:05 NYS 00621139336TRCO1
100 102.98 20250303 09:57:39 NYS 00621139694TRCO1
100 102.95 20250303 09:57:55 NYS 00621139999TRCO1
100 103.05 20250303 09:58:23 NYS 00621140307TRCO1
100 103.01 20250303 09:58:39 NYS 00621140476TRCO1
100 103.02 20250303 09:58:55 NYS 00621140607TRCO1
100 102.96 20250303 09:58:57 NYS 00621140624TRCO1
57 102.95 20250303 09:59:16 NYS 00621140871TRCO1
43 102.94 20250303 09:59:17 NYS 00621140883TRCO1
100 102.89 20250303 09:59:59 NYS 00621141331TRCO1
100 102.73 20250303 10:00:06 NYS 00621141678TRCO1
2 102.5 20250303 10:00:26 NYS 00621142090TRCO1
98 102.5 20250303 10:00:26 NYS 00621142091TRCO1
100 102.43 20250303 10:00:40 NYS 00621142243TRCO1
100 102.61 20250303 10:01:42 NYS 00621143757TRCO1
100 102.52 20250303 10:01:50 NYS 00621143825TRCO1
100 102.47 20250303 10:01:57 NYS 00621143904TRCO1
100 102.34 20250303 10:02:21 NYS 00621144215TRCO1
84 102.51 20250303 10:03:36 NYS 00621144881TRCO1
100 102.51 20250303 10:03:36 NYS 00621144883TRCO1
100 102.51 20250303 10:03:36 NYS 00621144884TRCO1
16 102.51 20250303 10:03:36 NYS 00621144885TRCO1
100 102.48 20250303 10:04:00 NYS 00621145124TRCO1
100 102.47 20250303 10:04:13 NYS 00621145494TRCO1
100 102.42 20250303 10:04:23 NYS 00621145897TRCO1
100 102.5 20250303 10:05:11 NYS 00621146283TRCO1
99 102.42 20250303 10:05:28 NYS 00621146395TRCO1
1 102.42 20250303 10:05:28 NYS 00621146396TRCO1
100 102.44 20250303 10:06:33 NYS 00621147054TRCO1
100 102.44 20250303 10:06:33 NYS 00621147055TRCO1
100 102.56 20250303 10:06:47 NYS 00621147296TRCO1
100 102.71 20250303 10:07:31 NYS 00621148155TRCO1
100 102.66 20250303 10:08:01 NYS 00621148538TRCO1
100 102.66 20250303 10:08:01 NYS 00621148539TRCO1
100 102.64 20250303 10:08:33 NYS 00621148840TRCO1
100 102.62 20250303 10:08:53 NYS 00621149080TRCO1
100 102.62 20250303 10:09:25 NYS 00621149420TRCO1
21 102.59 20250303 10:10:00 NYS 00621149705TRCO1
100 102.59 20250303 10:10:00 NYS 00621149709TRCO1
79 102.59 20250303 10:10:00 NYS 00621149711TRCO1
9 102.56 20250303 10:10:21 NYS 00621150077TRCO1
91 102.56 20250303 10:10:21 NYS 00621150078TRCO1
100 102.7 20250303 10:10:36 NYS 00621150218TRCO1
100 102.9 20250303 10:11:39 NYS 00621151087TRCO1
100 102.96 20250303 10:11:56 NYS 00621151417TRCO1
100 102.96 20250303 10:12:42 NYS 00621151892TRCO1
100 102.91 20250303 10:12:43 NYS 00621151896TRCO1
100 102.89 20250303 10:13:07 NYS 00621152059TRCO1
100 102.87 20250303 10:13:26 NYS 00621152178TRCO1
56 102.86 20250303 10:13:35 NYS 00621152343TRCO1
44 102.86 20250303 10:13:35 NYS 00621152344TRCO1
100 102.83 20250303 10:13:56 NYS 00621152885TRCO1
100 102.84 20250303 10:14:26 NYS 00621153143TRCO1
56 102.82 20250303 10:14:44 NYS 00621153304TRCO1
44 102.82 20250303 10:14:44 NYS 00621153305TRCO1
100 102.78 20250303 10:15:01 NYS 00621153430TRCO1
100 102.74 20250303 10:15:14 NYS 00621153554TRCO1
100 102.85 20250303 10:15:51 NYS 00621153971TRCO1
100 102.85 20250303 10:16:33 NYS 00621154454TRCO1
100 102.86 20250303 10:17:09 NYS 00621154726TRCO1
100 102.83 20250303 10:17:54 NYS 00621155116TRCO1
100 102.89 20250303 10:18:07 NYS 00621155287TRCO1
100 102.94 20250303 10:18:24 NYS 00621155447TRCO1
100 102.89 20250303 10:18:34 NYS 00621155547TRCO1
100 102.8 20250303 10:18:51 NYS 00621155670TRCO1
60 102.78 20250303 10:19:15 NYS 00621155818TRCO1
40 102.78 20250303 10:19:15 NYS 00621155819TRCO1
100 102.85 20250303 10:19:34 NYS 00621155928TRCO1
100 103.01 20250303 10:21:09 NYS 00621156903TRCO1
100 102.91 20250303 10:21:11 NYS 00621156915TRCO1
100 102.82 20250303 10:21:51 NYS 00621157329TRCO1
100 102.81 20250303 10:22:11 NYS 00621157542TRCO1
100 102.83 20250303 10:22:52 NYS 00621157873TRCO1
100 102.94 20250303 10:23:53 NYS 00621158313TRCO1
1 102.91 20250303 10:23:59 NYS 00621158399TRCO1
1 102.91 20250303 10:24:02 NYS 00621158456TRCO1
98 102.91 20250303 10:24:07 NYS 00621158553TRCO1
100 102.96 20250303 10:24:37 NYS 00621158874TRCO1
57 102.98 20250303 10:25:39 NYS 00621159500TRCO1
43 102.98 20250303 10:25:39 NYS 00621159501TRCO1
100 102.91 20250303 10:25:55 NYS 00621159638TRCO1
100 102.88 20250303 10:26:17 NYS 00621159882TRCO1
100 103.11 20250303 10:27:42 NYS 00621160690TRCO1
100 103.08 20250303 10:28:03 NYS 00621160810TRCO1
59 103.04 20250303 10:28:32 NYS 00621161065TRCO1
41 103.04 20250303 10:28:32 NYS 00621161068TRCO1
100 102.98 20250303 10:29:08 NYS 00621161447TRCO1
31 102.95 20250303 10:29:10 NYS 00621161458TRCO1
69 102.96 20250303 10:29:30 NYS 00621161586TRCO1
100 102.96 20250303 10:29:30 NYS 00621161587TRCO1
49 102.98 20250303 10:29:50 NYS 00621161749TRCO1
100 103.06 20250303 10:29:55 NYS 00621161866TRCO1
51 103.06 20250303 10:29:55 NYS 00621161867TRCO1
100 103.06 20250303 10:30:09 NYS 00621162124TRCO1
100 103.02 20250303 10:30:38 NYS 00621162426TRCO1
100 102.93 20250303 10:31:24 NYS 00621162747TRCO1
100 102.82 20250303 10:31:53 NYS 00621162864TRCO1
51 102.85 20250303 10:33:48 NYS 00621164182TRCO1
49 102.85 20250303 10:33:48 NYS 00621164183TRCO1
100 102.82 20250303 10:34:25 NYS 00621164581TRCO1
100 102.82 20250303 10:34:51 NYS 00621164747TRCO1
100 102.78 20250303 10:35:24 NYS 00621165048TRCO1
93 102.75 20250303 10:35:28 NYS 00621165095TRCO1
7 102.73 20250303 10:35:31 NYS 00621165123TRCO1
100 102.82 20250303 10:37:06 NYS 00621165817TRCO1
23 102.73 20250303 10:37:16 NYS 00621165899TRCO1
77 102.73 20250303 10:37:18 NYS 00621165912TRCO1
100 102.71 20250303 10:37:41 NYS 00621166106TRCO1
100 102.79 20250303 10:38:19 NYS 00621166414TRCO1
100 102.79 20250303 10:38:30 NYS 00621166480TRCO1
100 102.8 20250303 10:39:03 NYS 00621166702TRCO1
100 102.85 20250303 10:39:29 NYS 00621166882TRCO1
100 102.81 20250303 10:40:08 NYS 00621167160TRCO1
20 103.04 20250303 10:41:17 NYS 00621167645TRCO1
80 103.04 20250303 10:41:17 NYS 00621167646TRCO1
100 103.02 20250303 10:41:40 NYS 00621167816TRCO1
100 103.06 20250303 10:42:27 NYS 00621168132TRCO1
100 103.01 20250303 10:42:58 NYS 00621168348TRCO1
100 103.08 20250303 10:43:58 NYS 00621168782TRCO1
100 103.11 20250303 10:44:20 NYS 00621168956TRCO1
100 103.13 20250303 10:45:19 NYS 00621169410TRCO1
5 103.15 20250303 10:45:24 NYS 00621169480TRCO1
84 103.16 20250303 10:45:52 NYS 00621169710TRCO1
100 103.16 20250303 10:45:52 NYS 00621169711TRCO1
11 103.16 20250303 10:45:52 NYS 00621169712TRCO1
100 103.14 20250303 10:46:11 NYS 00621169937TRCO1
18 103.07 20250303 10:47:00 NYS 00621170489TRCO1
82 103.07 20250303 10:47:00 NYS 00621170491TRCO1
49 103.13 20250303 10:47:53 NYS 00621170898TRCO1
51 103.13 20250303 10:47:53 NYS 00621170899TRCO1
100 103.07 20250303 10:48:23 NYS 00621171185TRCO1
100 102.98 20250303 10:49:10 NYS 00621171666TRCO1
68 103.09 20250303 10:49:50 NYS 00621172038TRCO1
32 103.09 20250303 10:49:50 NYS 00621172039TRCO1
100 103.3 20250303 10:52:11 NYS 00621173185TRCO1
56 103.54 20250303 10:53:44 NYS 00621174171TRCO1
44 103.54 20250303 10:53:44 NYS 00621174172TRCO1
100 103.44 20250303 10:54:00 NYS 00621174300TRCO1
80 103.45 20250303 10:55:05 NYS 00621174691TRCO1
20 103.45 20250303 10:55:05 NYS 00621174692TRCO1
100 103.43 20250303 10:55:13 NYS 00621174743TRCO1
100 103.35 20250303 10:56:21 NYS 00621175430TRCO1
100 103.38 20250303 10:57:01 NYS 00621175737TRCO1
100 103.31 20250303 10:57:09 NYS 00621175777TRCO1
100 103.24 20250303 10:57:30 NYS 00621175950TRCO1
100 103.15 20250303 10:57:42 NYS 00621176065TRCO1
100 103.2 20250303 10:58:43 NYS 00621176375TRCO1
100 103.14 20250303 10:58:44 NYS 00621176380TRCO1
100 103.14 20250303 10:59:28 NYS 00621176876TRCO1
63 103.19 20250303 11:00:27 NYS 00621177395TRCO1
37 103.19 20250303 11:00:27 NYS 00621177396TRCO1
63 103.23 20250303 11:01:31 NYS 00621177716TRCO1
37 103.23 20250303 11:01:31 NYS 00621177717TRCO1
100 103.21 20250303 11:02:05 NYS 00621177846TRCO1
100 103.19 20250303 11:02:21 NYS 00621177926TRCO1
50 103.13 20250303 11:02:23 NYS 00621177933TRCO1
50 103.13 20250303 11:02:23 NYS 00621177934TRCO1
50 103.13 20250303 11:02:39 NYS 00621177996TRCO1
50 103.13 20250303 11:02:39 NYS 00621177997TRCO1
100 103.01 20250303 11:03:52 NYS 00621178680TRCO1
100 102.91 20250303 11:04:08 NYS 00621179024TRCO1
100 102.98 20250303 11:05:06 NYS 00621179662TRCO1
100 102.94 20250303 11:05:36 NYS 00621179922TRCO1
100 102.95 20250303 11:06:42 NYS 00621180299TRCO1
100 102.92 20250303 11:06:56 NYS 00621180395TRCO1
100 102.91 20250303 11:07:22 NYS 00621180677TRCO1
100 102.92 20250303 11:08:40 NYS 00621181097TRCO1
100 102.9 20250303 11:09:31 NYS 00621181482TRCO1
100 102.87 20250303 11:09:48 NYS 00621181664TRCO1
100 102.93 20250303 11:10:11 NYS 00621181829TRCO1
100 102.91 20250303 11:10:37 NYS 00621181970TRCO1
100 102.89 20250303 11:11:29 NYS 00621182384TRCO1
50 102.76 20250303 11:11:42 NYS 00621182558TRCO1
13 102.76 20250303 11:12:04 NYS 00621182760TRCO1
37 102.76 20250303 11:12:04 NYS 00621182761TRCO1
100 102.76 20250303 11:12:04 NYS 00621182762TRCO1
100 102.84 20250303 11:14:00 NYS 00621183716TRCO1
100 102.75 20250303 11:14:12 NYS 00621183796TRCO1
100 102.71 20250303 11:15:17 NYS 00621184259TRCO1
100 102.69 20250303 11:15:33 NYS 00621184349TRCO1
47 102.59 20250303 11:15:53 NYS 00621184678TRCO1
53 102.59 20250303 11:15:53 NYS 00621184680TRCO1
100 102.59 20250303 11:16:35 NYS 00621184984TRCO1
100 102.62 20250303 11:18:08 NYS 00621185756TRCO1
100 102.67 20250303 11:19:54 NYS 00621186629TRCO1
100 102.63 20250303 11:20:56 NYS 00621187645TRCO1
95 102.63 20250303 11:20:56 NYS 00621187646TRCO1
5 102.63 20250303 11:20:56 NYS 00621187647TRCO1
100 102.66 20250303 11:21:15 NYS 00621187798TRCO1
85 102.74 20250303 11:21:55 NYS 00621188342TRCO1
15 102.74 20250303 11:21:55 NYS 00621188343TRCO1
100 102.76 20250303 11:22:22 NYS 00621188741TRCO1
100 102.75 20250303 11:23:08 NYS 00621189182TRCO1
38 102.76 20250303 11:23:19 NYS 00621189342TRCO1
1 102.76 20250303 11:23:19 NYS 00621189343TRCO1
61 102.76 20250303 11:23:19 NYS 00621189344TRCO1
66 102.75 20250303 11:24:25 NYS 00621190193TRCO1
100 102.75 20250303 11:24:25 NYS 00621190194TRCO1
34 102.75 20250303 11:24:25 NYS 00621190195TRCO1
100 102.74 20250303 11:25:01 NYS 00621190492TRCO1
20 102.67 20250303 11:25:22 NYS 00621190623TRCO1
80 102.67 20250303 11:25:24 NYS 00621190652TRCO1
100 102.5 20250303 11:26:03 NYS 00621191088TRCO1
74 102.5 20250303 11:26:59 NYS 00621191609TRCO1
100 102.5 20250303 11:26:59 NYS 00621191610TRCO1
26 102.5 20250303 11:26:59 NYS 00621191611TRCO1
86 102.48 20250303 11:27:23 NYS 00621191870TRCO1
14 102.48 20250303 11:27:23 NYS 00621191871TRCO1
100 102.46 20250303 11:27:45 NYS 00621192072TRCO1
100 102.44 20250303 11:27:56 NYS 00621192162TRCO1
100 102.44 20250303 11:28:15 NYS 00621192354TRCO1
100 102.4 20250303 11:28:36 NYS 00621192571TRCO1
100 102.45 20250303 11:29:37 NYS 00621193047TRCO1
100 102.43 20250303 11:30:09 NYS 00621193408TRCO1
100 102.4 20250303 11:30:33 NYS 00621193567TRCO1
100 102.36 20250303 11:30:36 NYS 00621193576TRCO1
100 102.36 20250303 11:31:38 NYS 00621193909TRCO1
100 102.35 20250303 11:31:55 NYS 00621193987TRCO1
100 102.33 20250303 11:32:04 NYS 00621194075TRCO1
100 102.4 20250303 11:32:40 NYS 00621194279TRCO1
100 102.35 20250303 11:33:01 NYS 00621194512TRCO1
100 102.28 20250303 11:33:15 NYS 00621194630TRCO1
100 102.3 20250303 11:34:37 NYS 00621195035TRCO1
100 102.27 20250303 11:34:59 NYS 00621195131TRCO1
100 102.21 20250303 11:35:02 NYS 00621195171TRCO1
100 102.19 20250303 11:36:39 NYS 00621197076TRCO1
100 102.19 20250303 11:36:39 NYS 00621197077TRCO1
100 102.17 20250303 11:36:57 NYS 00621197221TRCO1
100 102.17 20250303 11:37:13 NYS 00621197310TRCO1
100 102.12 20250303 11:37:23 NYS 00621197361TRCO1
100 102.05 20250303 11:37:39 NYS 00621197415TRCO1
100 101.99 20250303 11:39:18 NYS 00621198185TRCO1
100 102.03 20250303 11:39:56 NYS 00621198348TRCO1
100 102 20250303 11:40:17 NYS 00621198485TRCO1
100 101.81 20250303 11:41:16 NYS 00621199494TRCO1
100 101.81 20250303 11:41:16 NYS 00621199495TRCO1
100 101.8 20250303 11:43:19 NYS 00621200701TRCO1
100 101.8 20250303 11:43:19 NYS 00621200702TRCO1
100 101.8 20250303 11:43:19 NYS 00621200703TRCO1
100 101.77 20250303 11:43:55 NYS 00621200948TRCO1
100 101.77 20250303 11:43:55 NYS 00621200949TRCO1
100 101.83 20250303 11:45:11 NYS 00621201674TRCO1
100 101.79 20250303 11:45:45 NYS 00621201882TRCO1
100 101.83 20250303 11:48:20 NYS 00621202882TRCO1
100 101.83 20250303 11:48:20 NYS 00621202883TRCO1
100 101.83 20250303 11:48:20 NYS 00621202884TRCO1
100 101.83 20250303 11:48:20 NYS 00621202885TRCO1
1 102.14 20250303 11:51:47 NYS 00621206189TRCO1
99 102.14 20250303 11:51:47 NYS 00621206190TRCO1
76 102.14 20250303 11:51:47 NYS 00621206191TRCO1
100 102.14 20250303 11:51:47 NYS 00621206192TRCO1
24 102.14 20250303 11:51:47 NYS 00621206193TRCO1
100 102.14 20250303 11:51:47 NYS 00621206194TRCO1
66 102.13 20250303 11:52:06 NYS 00621206424TRCO1
34 102.13 20250303 11:52:51 NYS 00621206805TRCO1
100 102.13 20250303 11:52:51 NYS 00621206806TRCO1
100 102.09 20250303 11:53:08 NYS 00621206915TRCO1
100 102.15 20250303 11:54:35 NYS 00621207465TRCO1
50 102.11 20250303 11:54:37 NYS 00621207515TRCO1
50 102.11 20250303 11:54:37 NYS 00621207516TRCO1
100 102.14 20250303 11:55:40 NYS 00621208072TRCO1
100 102.16 20250303 11:57:19 NYS 00621208889TRCO1
100 102.26 20250303 12:00:00 NYS 00621210250TRCO1
100 102.26 20250303 12:00:00 NYS 00621210253TRCO1
100 102.26 20250303 12:00:00 NYS 00621210254TRCO1
100 102.26 20250303 12:00:00 NYS 00621210255TRCO1
100 102.25 20250303 12:00:10 NYS 00621210359TRCO1
100 102.23 20250303 12:00:39 NYS 00621210539TRCO1
100 102.21 20250303 12:02:05 NYS 00621211095TRCO1
58 102.27 20250303 12:03:35 NYS 00621212022TRCO1
100 102.27 20250303 12:03:35 NYS 00621212023TRCO1
42 102.27 20250303 12:03:35 NYS 00621212025TRCO1
49 102.48 20250303 12:06:13 NYS 00621213499TRCO1
100 102.48 20250303 12:06:13 NYS 00621213500TRCO1
51 102.48 20250303 12:06:13 NYS 00621213501TRCO1
100 102.48 20250303 12:06:13 NYS 00621213502TRCO1
100 102.44 20250303 12:06:37 NYS 00621213648TRCO1
100 102.42 20250303 12:07:00 NYS 00621213768TRCO1
100 102.43 20250303 12:09:05 NYS 00621214567TRCO1
100 102.43 20250303 12:09:05 NYS 00621214568TRCO1
96 102.41 20250303 12:09:29 NYS 00621214667TRCO1
4 102.41 20250303 12:09:29 NYS 00621214668TRCO1
100 102.37 20250303 12:10:05 NYS 00621214935TRCO1
5 102.43 20250303 12:12:11 NYS 00621215521TRCO1
47 102.43 20250303 12:12:15 NYS 00621215542TRCO1
42 102.43 20250303 12:12:15 NYS 00621215543TRCO1
100 102.43 20250303 12:12:15 NYS 00621215544TRCO1
6 102.43 20250303 12:12:15 NYS 00621215545TRCO1
100 102.47 20250303 12:14:30 NYS 00621216774TRCO1
100 102.47 20250303 12:14:30 NYS 00621216775TRCO1
95 102.47 20250303 12:14:30 NYS 00621216776TRCO1
5 102.47 20250303 12:14:30 NYS 00621216777TRCO1
100 102.46 20250303 12:15:23 NYS 00621217104TRCO1
100 102.44 20250303 12:15:36 NYS 00621217219TRCO1
100 102.52 20250303 12:18:32 NYS 00621218318TRCO1
81 102.52 20250303 12:18:32 NYS 00621218319TRCO1
100 102.52 20250303 12:18:32 NYS 00621218320TRCO1
100 102.52 20250303 12:18:32 NYS 00621218321TRCO1
19 102.52 20250303 12:18:32 NYS 00621218322TRCO1
10 102.49 20250303 12:19:02 NYS 00621218511TRCO1
90 102.49 20250303 12:19:02 NYS 00621218512TRCO1
100 102.51 20250303 12:20:44 NYS 00621219059TRCO1
62 102.51 20250303 12:20:44 NYS 00621219060TRCO1
38 102.51 20250303 12:20:44 NYS 00621219062TRCO1
100 102.5 20250303 12:21:10 NYS 00621219199TRCO1
98 102.47 20250303 12:21:51 NYS 00621219628TRCO1
2 102.45 20250303 12:21:53 NYS 00621219640TRCO1
100 102.51 20250303 12:24:48 NYS 00621220630TRCO1
100 102.51 20250303 12:24:48 NYS 00621220631TRCO1
100 102.51 20250303 12:24:48 NYS 00621220632TRCO1
100 102.49 20250303 12:25:45 NYS 00621220879TRCO1
100 102.49 20250303 12:25:45 NYS 00621220880TRCO1
100 102.5 20250303 12:26:17 NYS 00621221049TRCO1
100 102.47 20250303 12:26:28 NYS 00621221180TRCO1
100 102.42 20250303 12:27:07 NYS 00621221407TRCO1
100 102.43 20250303 12:28:01 NYS 00621222898TRCO1
99 102.46 20250303 12:29:32 NYS 00621223324TRCO1
1 102.46 20250303 12:29:32 NYS 00621223326TRCO1
100 102.44 20250303 12:30:01 NYS 00621223481TRCO1
100 102.38 20250303 12:30:14 NYS 00621223557TRCO1
100 102.44 20250303 12:33:22 NYS 00621224498TRCO1
100 102.44 20250303 12:33:22 NYS 00621224499TRCO1
100 102.44 20250303 12:33:22 NYS 00621224500TRCO1
100 102.44 20250303 12:33:22 NYS 00621224501TRCO1
100 102.4 20250303 12:33:30 NYS 00621224626TRCO1
100 102.38 20250303 12:33:42 NYS 00621224700TRCO1
100 102.4 20250303 12:35:27 NYS 00621225489TRCO1
100 102.33 20250303 12:35:44 NYS 00621225592TRCO1
100 102.32 20250303 12:35:52 NYS 00621225605TRCO1
98 102.39 20250303 12:39:19 NYS 00621226557TRCO1
2 102.39 20250303 12:39:19 NYS 00621226558TRCO1
32 102.39 20250303 12:39:19 NYS 00621226560TRCO1
100 102.39 20250303 12:39:19 NYS 00621226561TRCO1
37 102.39 20250303 12:39:19 NYS 00621226562TRCO1
5 102.39 20250303 12:39:19 NYS 00621226563TRCO1
63 102.39 20250303 12:39:19 NYS 00621226564TRCO1
63 102.39 20250303 12:39:19 NYS 00621226565TRCO1
100 102.56 20250303 12:42:30 NYS 00621227311TRCO1
100 102.56 20250303 12:42:56 NYS 00621227459TRCO1
100 102.56 20250303 12:42:56 NYS 00621227460TRCO1
100 102.56 20250303 12:42:56 NYS 00621227461TRCO1
100 102.56 20250303 12:42:56 NYS 00621227462TRCO1
100 102.57 20250303 12:44:29 NYS 00621227875TRCO1
100 102.57 20250303 12:44:29 NYS 00621227876TRCO1
100 102.53 20250303 12:44:44 NYS 00621227961TRCO1
100 102.5 20250303 12:45:21 NYS 00621228221TRCO1
100 102.46 20250303 12:45:28 NYS 00621228297TRCO1
100 102.45 20250303 12:46:37 NYS 00621229111TRCO1
100 102.42 20250303 12:47:25 NYS 00621229383TRCO1
100 102.41 20250303 12:47:51 NYS 00621229661TRCO1
100 102.49 20250303 12:51:03 NYS 00621232476TRCO1
100 102.49 20250303 12:51:03 NYS 00621232477TRCO1
100 102.49 20250303 12:51:05 NYS 00621232512TRCO1
100 102.49 20250303 12:51:05 NYS 00621232513TRCO1
100 102.46 20250303 12:51:15 NYS 00621232575TRCO1
100 102.45 20250303 12:51:31 NYS 00621232677TRCO1
100 102.44 20250303 12:51:55 NYS 00621232761TRCO1
100 102.43 20250303 12:52:18 NYS 00621232827TRCO1
100 102.38 20250303 12:53:13 NYS 00621233125TRCO1
100 102.35 20250303 12:53:42 NYS 00621233281TRCO1
100 102.27 20250303 12:54:04 NYS 00621233415TRCO1
100 102.19 20250303 12:56:21 NYS 00621234338TRCO1
100 102.16 20250303 12:56:31 NYS 00621234416TRCO1
100 102.03 20250303 12:57:29 NYS 00621235138TRCO1
100 102.01 20250303 13:00:00 NYS 00621236262TRCO1
100 102.01 20250303 13:00:00 NYS 00621236263TRCO1
100 102.01 20250303 13:00:00 NYS 00621236264TRCO1
100 102.01 20250303 13:00:00 NYS 00621236265TRCO1
100 102 20250303 13:00:36 NYS 00621236517TRCO1
100 101.98 20250303 13:00:43 NYS 00621236575TRCO1
100 102 20250303 13:02:32 NYS 00621237192TRCO1
100 102 20250303 13:02:32 NYS 00621237193TRCO1
100 101.97 20250303 13:04:01 NYS 00621237942TRCO1
100 101.97 20250303 13:04:01 NYS 00621237943TRCO1
12 101.89 20250303 13:05:19 NYS 00621238433TRCO1
100 101.89 20250303 13:05:19 NYS 00621238434TRCO1
88 101.89 20250303 13:05:19 NYS 00621238435TRCO1
100 101.81 20250303 13:05:33 NYS 00621238507TRCO1
100 101.73 20250303 13:07:30 NYS 00621239598TRCO1
100 101.73 20250303 13:07:30 NYS 00621239602TRCO1
63 101.73 20250303 13:07:30 NYS 00621239607TRCO1
37 101.73 20250303 13:07:30 NYS 00621239611TRCO1
100 101.69 20250303 13:09:02 NYS 00621240244TRCO1
100 101.69 20250303 13:09:02 NYS 00621240245TRCO1
100 101.67 20250303 13:09:49 NYS 00621240623TRCO1
100 101.64 20250303 13:10:05 NYS 00621240775TRCO1
100 101.58 20250303 13:11:03 NYS 00621241415TRCO1
100 101.61 20250303 13:13:39 NYS 00621242805TRCO1
100 101.61 20250303 13:13:39 NYS 00621242806TRCO1
100 101.61 20250303 13:13:39 NYS 00621242807TRCO1
100 101.61 20250303 13:13:39 NYS 00621242808TRCO1
100 101.54 20250303 13:14:01 NYS 00621242914TRCO1
100 101.53 20250303 13:15:32 NYS 00621243599TRCO1
100 101.62 20250303 13:17:19 NYS 00621244426TRCO1
100 101.62 20250303 13:17:19 NYS 00621244427TRCO1
100 101.56 20250303 13:18:05 NYS 00621244924TRCO1
100 101.53 20250303 13:20:07 NYS 00621246112TRCO1
57 101.53 20250303 13:20:07 NYS 00621246113TRCO1
43 101.53 20250303 13:20:07 NYS 00621246114TRCO1
100 101.53 20250303 13:20:07 NYS 00621246115TRCO1
100 101.49 20250303 13:20:11 NYS 00621246178TRCO1
20 101.48 20250303 13:22:06 NYS 00621246956TRCO1
15 101.48 20250303 13:22:06 NYS 00621246957TRCO1
65 101.48 20250303 13:22:06 NYS 00621246958TRCO1
100 101.46 20250303 13:23:06 NYS 00621247430TRCO1
87 101.48 20250303 13:25:01 NYS 00621248396TRCO1
100 101.47 20250303 13:25:04 NYS 00621248446TRCO1
100 101.47 20250303 13:25:04 NYS 00621248447TRCO1
13 101.47 20250303 13:25:04 NYS 00621248448TRCO1
100 101.42 20250303 13:25:29 NYS 00621248600TRCO1
100 101.39 20250303 13:26:59 NYS 00621249103TRCO1
100 101.35 20250303 13:27:12 NYS 00621249205TRCO1
100 101.28 20250303 13:27:43 NYS 00621249435TRCO1
82 101.22 20250303 13:28:41 NYS 00621250236TRCO1
18 101.22 20250303 13:28:41 NYS 00621250237TRCO1
93 101.21 20250303 13:31:13 NYS 00621251456TRCO1
100 101.21 20250303 13:31:13 NYS 00621251457TRCO1
7 101.21 20250303 13:31:13 NYS 00621251458TRCO1
17 101.15 20250303 13:32:04 NYS 00621251761TRCO1
83 101.15 20250303 13:32:04 NYS 00621251762TRCO1
100 101.13 20250303 13:32:23 NYS 00621251915TRCO1
40 101.1 20250303 13:32:35 NYS 00621252050TRCO1
100 101.01 20250303 13:32:53 NYS 00621252277TRCO1
60 101.01 20250303 13:32:53 NYS 00621252279TRCO1
100 101.05 20250303 13:34:05 NYS 00621252788TRCO1
100 101.19 20250303 13:36:07 NYS 00621253809TRCO1
100 101.13 20250303 13:37:21 NYS 00621254248TRCO1
100 101.12 20250303 13:38:37 NYS 00621254657TRCO1
100 101.12 20250303 13:38:37 NYS 00621254658TRCO1
100 101.1 20250303 13:39:25 NYS 00621254910TRCO1
100 101.33 20250303 13:43:17 NYS 00621256210TRCO1
100 101.33 20250303 13:43:17 NYS 00621256211TRCO1
100 101.33 20250303 13:43:17 NYS 00621256212TRCO1
100 101.33 20250303 13:43:17 NYS 00621256213TRCO1
100 101.31 20250303 13:45:06 NYS 00621256868TRCO1
100 101.31 20250303 13:45:06 NYS 00621256869TRCO1
100 101.25 20250303 13:45:29 NYS 00621257018TRCO1
1 101.14 20250303 13:46:45 NYS 00621257701TRCO1
17 101.14 20250303 13:46:45 NYS 00621257702TRCO1
82 101.13 20250303 13:46:45 NYS 00621257703TRCO1
35 101.35 20250303 13:48:03 NYS 00621258511TRCO1
65 101.35 20250303 13:48:03 NYS 00621258512TRCO1
100 101.45 20250303 13:48:24 NYS 00621259014TRCO1
100 101.38 20250303 13:48:41 NYS 00621259247TRCO1
100 101.39 20250303 13:50:54 NYS 00621260454TRCO1
100 101.32 20250303 13:51:43 NYS 00621260749TRCO1
100 101.32 20250303 13:55:01 NYS 00621262123TRCO1
100 101.32 20250303 13:55:01 NYS 00621262124TRCO1
100 101.32 20250303 13:55:01 NYS 00621262126TRCO1
100 101.3 20250303 13:55:03 NYS 00621262175TRCO1
9 101.41 20250303 14:00:53 NYS 00621264868TRCO1
100 101.42 20250303 14:00:53 NYS 00621264869TRCO1
17 101.42 20250303 14:00:53 NYS 00621264870TRCO1
74 101.42 20250303 14:00:53 NYS 00621264871TRCO1
100 101.38 20250303 14:01:31 NYS 00621265369TRCO1
100 101.38 20250303 14:01:31 NYS 00621265370TRCO1
100 101.38 20250303 14:01:31 NYS 00621265371TRCO1
25 101.38 20250303 14:01:31 NYS 00621265372TRCO1
23 101.38 20250303 14:01:31 NYS 00621265373TRCO1
52 101.38 20250303 14:01:31 NYS 00621265374TRCO1
100 101.4 20250303 14:02:55 NYS 00621265764TRCO1
100 101.43 20250303 14:03:31 NYS 00621265938TRCO1
100 101.41 20250303 14:04:22 NYS 00621266214TRCO1
100 101.39 20250303 14:04:35 NYS 00621266319TRCO1
86 101.35 20250303 14:08:55 NYS 00621268170TRCO1
100 101.35 20250303 14:08:55 NYS 00621268171TRCO1
14 101.35 20250303 14:08:55 NYS 00621268172TRCO1
100 101.35 20250303 14:08:55 NYS 00621268173TRCO1
92 101.34 20250303 14:08:59 NYS 00621268188TRCO1
8 101.34 20250303 14:08:59 NYS 00621268189TRCO1
100 101.33 20250303 14:10:51 NYS 00621268818TRCO1
100 101.31 20250303 14:11:23 NYS 00621269084TRCO1
52 101.35 20250303 14:14:11 NYS 00621270084TRCO1
100 101.35 20250303 14:14:11 NYS 00621270085TRCO1
46 101.35 20250303 14:14:11 NYS 00621270086TRCO1
1 101.35 20250303 14:14:11 NYS 00621270087TRCO1
1 101.35 20250303 14:14:16 NYS 00621270104TRCO1
100 101.35 20250303 14:14:16 NYS 00621270105TRCO1
2 101.34 20250303 14:14:22 NYS 00621270146TRCO1
98 101.34 20250303 14:14:22 NYS 00621270147TRCO1
99 101.32 20250303 14:15:21 NYS 00621270486TRCO1
1 101.32 20250303 14:15:21 NYS 00621270487TRCO1
100 101.32 20250303 14:16:20 NYS 00621270888TRCO1
100 101.18 20250303 14:17:11 NYS 00621271715TRCO1
100 101.17 20250303 14:22:23 NYS 00621274110TRCO1
100 101.17 20250303 14:22:23 NYS 00621274111TRCO1
100 101.17 20250303 14:22:23 NYS 00621274113TRCO1
100 101.17 20250303 14:22:23 NYS 00621274114TRCO1
100 101.17 20250303 14:22:23 NYS 00621274115TRCO1
100 101.13 20250303 14:22:42 NYS 00621274333TRCO1
100 101.16 20250303 14:24:10 NYS 00621275269TRCO1
100 101.14 20250303 14:24:41 NYS 00621275478TRCO1
100 101.13 20250303 14:25:02 NYS 00621275578TRCO1
100 101.12 20250303 14:25:04 NYS 00621275603TRCO1
100 101.05 20250303 14:27:18 NYS 00621276764TRCO1
100 101.06 20250303 14:28:21 NYS 00621277411TRCO1
100 101.09 20250303 14:29:29 NYS 00621277864TRCO1
100 101.07 20250303 14:29:57 NYS 00621278004TRCO1
100 101.25 20250303 14:32:39 NYS 00621279429TRCO1
100 101.25 20250303 14:32:39 NYS 00621279430TRCO1
100 101.25 20250303 14:32:39 NYS 00621279431TRCO1
100 101.24 20250303 14:33:00 NYS 00621279588TRCO1
88 101.23 20250303 14:34:41 NYS 00621280476TRCO1
12 101.23 20250303 14:34:41 NYS 00621280477TRCO1
100 101.2 20250303 14:35:04 NYS 00621280699TRCO1
41 101.16 20250303 14:35:51 NYS 00621280992TRCO1
59 101.16 20250303 14:35:51 NYS 00621280993TRCO1
100 101.15 20250303 14:35:55 NYS 00621281065TRCO1
100 101.11 20250303 14:37:38 NYS 00621281664TRCO1
100 101.06 20250303 14:37:54 NYS 00621281748TRCO1
100 101.38 20250303 14:42:30 NYS 00621283751TRCO1
100 101.38 20250303 14:42:30 NYS 00621283752TRCO1
100 101.38 20250303 14:42:30 NYS 00621283753TRCO1
65 101.36 20250303 14:43:01 NYS 00621284042TRCO1
35 101.36 20250303 14:43:01 NYS 00621284043TRCO1
37 101.33 20250303 14:43:09 NYS 00621284115TRCO1
63 101.33 20250303 14:43:21 NYS 00621284175TRCO1
100 101.33 20250303 14:43:21 NYS 00621284176TRCO1
54 101.31 20250303 14:45:21 NYS 00621285035TRCO1
20 101.31 20250303 14:45:21 NYS 00621285036TRCO1
26 101.3 20250303 14:45:21 NYS 00621285037TRCO1
100 101.28 20250303 14:45:27 NYS 00621285190TRCO1
100 101.25 20250303 14:46:15 NYS 00621285628TRCO1
100 101.26 20250303 14:48:03 NYS 00621286328TRCO1
100 101.26 20250303 14:49:37 NYS 00621287203TRCO1
100 101.26 20250303 14:49:37 NYS 00621287205TRCO1
100 101.24 20250303 14:49:58 NYS 00621287334TRCO1
60 101.25 20250303 14:51:18 NYS 00621287999TRCO1
40 101.25 20250303 14:51:18 NYS 00621288000TRCO1
99 101.22 20250303 14:51:28 NYS 00621288183TRCO1
1 101.22 20250303 14:51:28 NYS 00621288196TRCO1
100 101.17 20250303 14:51:38 NYS 00621288586TRCO1
100 101.02 20250303 14:52:15 NYS 00621289946TRCO1
100 100.85 20250303 14:53:44 NYS 00621290995TRCO1
100 100.8 20250303 14:53:51 NYS 00621291102TRCO1
3 100.91 20250303 14:55:05 NYS 00621293289TRCO1
97 100.91 20250303 14:55:05 NYS 00621293290TRCO1
35 100.97 20250303 14:56:23 NYS 00621294099TRCO1
65 100.97 20250303 14:56:35 NYS 00621294215TRCO1
100 100.97 20250303 14:56:35 NYS 00621294216TRCO1
66 100.95 20250303 14:57:03 NYS 00621294431TRCO1
34 100.95 20250303 14:57:03 NYS 00621294432TRCO1
100 100.88 20250303 14:57:21 NYS 00621294591TRCO1
100 100.85 20250303 14:59:02 NYS 00621295481TRCO1
100 100.83 20250303 14:59:09 NYS 00621295594TRCO1
100 100.77 20250303 15:00:03 NYS 00621296093TRCO1
100 100.69 20250303 15:00:49 NYS 00621296739TRCO1
100 100.63 20250303 15:01:16 NYS 00621296961TRCO1
100 100.53 20250303 15:01:53 NYS 00621297383TRCO1
100 100.54 20250303 15:02:14 NYS 00621297845TRCO1
34 100.47 20250303 15:02:58 NYS 00621298559TRCO1
66 100.46 20250303 15:03:00 NYS 00621298580TRCO1
100 100.41 20250303 15:03:17 NYS 00621298800TRCO1
100 100.59 20250303 15:04:13 NYS 00621299520TRCO1
100 100.59 20250303 15:05:22 NYS 00621300408TRCO1
100 100.56 20250303 15:05:45 NYS 00621300705TRCO1
99 100.6 20250303 15:06:54 NYS 00621301461TRCO1
1 100.6 20250303 15:06:54 NYS 00621301463TRCO1
100 100.57 20250303 15:07:22 NYS 00621301707TRCO1
100 100.54 20250303 15:07:41 NYS 00621301859TRCO1
100 100.44 20250303 15:08:32 NYS 00621302334TRCO1
100 100.2 20250303 15:09:21 NYS 00621303449TRCO1
100 100.13 20250303 15:09:50 NYS 00621303885TRCO1
61 100.18 20250303 15:10:19 NYS 00621304175TRCO1
39 100.18 20250303 15:10:19 NYS 00621304176TRCO1
88 100.12 20250303 15:11:19 NYS 00621305209TRCO1
12 100.11 20250303 15:11:52 NYS 00621305710TRCO1
70 100.08 20250303 15:12:11 NYS 00621305947TRCO1
30 100.08 20250303 15:12:11 NYS 00621305948TRCO1
70 99.95 20250303 15:12:48 NYS 00621306532TRCO1
30 100.15 20250303 15:14:00 NYS 00621307330TRCO1
100 100.15 20250303 15:14:00 NYS 00621307331TRCO1
100 100.25 20250303 15:15:04 NYS 00621308299TRCO1
100 100.25 20250303 15:15:04 NYS 00621308300TRCO1
100 100.265 20250303 15:16:15 NYS 00621309424TRCO1
33 100.23 20250303 15:16:23 NYS 00621309534TRCO1
44 100.23 20250303 15:16:23 NYS 00621309535TRCO1
67 100.23 20250303 15:16:23 NYS 00621309536TRCO1
56 100.23 20250303 15:16:23 NYS 00621309537TRCO1
100 100.15 20250303 15:18:03 NYS 00621311188TRCO1
100 100.15 20250303 15:18:03 NYS 00621311189TRCO1
100 100.12 20250303 15:18:56 NYS 00621312177TRCO1
46 100.1 20250303 15:19:20 NYS 00621312454TRCO1
54 100.1 20250303 15:19:20 NYS 00621312455TRCO1
100 99.98 20250303 15:20:04 NYS 00621312968TRCO1
100 99.98 20250303 15:20:45 NYS 00621313505TRCO1
2 99.99 20250303 15:21:16 NYS 00621313911TRCO1
59 99.99 20250303 15:21:16 NYS 00621313912TRCO1
2 99.99 20250303 15:21:16 NYS 00621313913TRCO1
37 99.99 20250303 15:21:16 NYS 00621313914TRCO1
61 99.95 20250303 15:22:16 NYS 00621314505TRCO1
100 99.93 20250303 15:22:17 NYS 00621314506TRCO1
39 99.93 20250303 15:22:17 NYS 00621314507TRCO1
100 99.88 20250303 15:23:05 NYS 00621315215TRCO1
100 99.86 20250303 15:25:02 NYS 00621316873TRCO1
100 99.86 20250303 15:25:02 NYS 00621316874TRCO1
100 99.86 20250303 15:25:02 NYS 00621316875TRCO1
100 99.84 20250303 15:25:02 NYS 00621316877TRCO1
100 99.85 20250303 15:26:12 NYS 00621317913TRCO1
100 99.88 20250303 15:27:40 NYS 00621319142TRCO1
100 99.88 20250303 15:27:40 NYS 00621319143TRCO1
100 99.84 20250303 15:27:54 NYS 00621319368TRCO1
100 99.72 20250303 15:28:28 NYS 00621319925TRCO1
100 99.67 20250303 15:28:58 NYS 00621320491TRCO1
75 99.64 20250303 15:29:18 NYS 00621320891TRCO1
4 99.69 20250303 15:29:56 NYS 00621321438TRCO1
25 99.69 20250303 15:29:56 NYS 00621321439TRCO1
96 99.69 20250303 15:29:56 NYS 00621321440TRCO1
100 99.75 20250303 15:30:12 NYS 00621321750TRCO1
100 99.85 20250303 15:30:54 NYS 00621322442TRCO1
100 99.85 20250303 15:30:54 NYS 00621322443TRCO1
100 99.91 20250303 15:31:16 NYS 00621322725TRCO1
100 99.91 20250303 15:31:16 NYS 00621322727TRCO1
100 99.89 20250303 15:31:45 NYS 00621323201TRCO1
85 99.87 20250303 15:32:17 NYS 00621323689TRCO1
100 99.87 20250303 15:32:17 NYS 00621323691TRCO1
15 99.87 20250303 15:32:17 NYS 00621323693TRCO1
86 99.83 20250303 15:32:49 NYS 00621324046TRCO1
100 99.83 20250303 15:32:49 NYS 00621324048TRCO1
14 99.83 20250303 15:32:49 NYS 00621324049TRCO1
100 99.81 20250303 15:33:34 NYS 00621324656TRCO1
100 99.81 20250303 15:33:34 NYS 00621324660TRCO1
100 99.77 20250303 15:33:58 NYS 00621325027TRCO1
100 99.69 20250303 15:34:22 NYS 00621325641TRCO1
9 99.67 20250303 15:34:47 NYS 00621325980TRCO1
91 99.67 20250303 15:34:47 NYS 00621325981TRCO1
100 99.67 20250303 15:34:47 NYS 00621325982TRCO1
53 99.66 20250303 15:35:16 NYS 00621326448TRCO1
10 99.66 20250303 15:35:16 NYS 00621326449TRCO1
19 99.66 20250303 15:35:16 NYS 00621326451TRCO1
18 99.66 20250303 15:35:16 NYS 00621326452TRCO1
100 99.65 20250303 15:35:24 NYS 00621326624TRCO1
100 99.6 20250303 15:35:47 NYS 00621327223TRCO1
100 99.61 20250303 15:36:20 NYS 00621327919TRCO1
100 99.6 20250303 15:36:30 NYS 00621328049TRCO1
100 99.56 20250303 15:36:45 NYS 00621328246TRCO1
100 99.52 20250303 15:37:07 NYS 00621328577TRCO1
100 99.52 20250303 15:37:07 NYS 00621328578TRCO1
100 99.52 20250303 15:37:07 NYS 00621328579TRCO1
50 99.52 20250303 15:37:30 NYS 00621328967TRCO1
1 99.57 20250303 15:37:32 NYS 00621328998TRCO1
99 99.57 20250303 15:37:32 NYS 00621329000TRCO1
100 99.53 20250303 15:37:43 NYS 00621329155TRCO1
100 99.53 20250303 15:37:43 NYS 00621329156TRCO1
100 99.53 20250303 15:37:43 NYS 00621329158TRCO1
100 99.5 20250303 15:37:55 NYS 00621329468TRCO1
100 99.5 20250303 15:37:55 NYS 00621329469TRCO1
600 99.53 20250303 15:39:44 NYS 00621331076TRCO1
100 99.53 20250303 15:39:44 NYS 00621331077TRCO1
50 99.53 20250303 15:39:44 NYS 00621331078TRCO1
51 99.46 20250303 15:40:34 NYS 00621331882TRCO1
50 99.46 20250303 15:40:36 NYS 00621331902TRCO1
1 99.46 20250303 15:40:39 NYS 00621331946TRCO1
73 99.45 20250303 15:40:42 NYS 00621331995TRCO1
13 99.6 20250303 15:41:19 NYS 00621333128TRCO1
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250304317535/en/
(https://www.businesswire.com/news/home/20250304317535/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 Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement