REG - CRH PLC - Transaction in Own Shares
05/03/2025 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:20250305:nRSE4401Za&default-theme=true
RNS Number : 4401Z CRH PLC 05 March 2025
5(th) March 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 4(th) 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
68,380 $95.3428 $98.69 $92.74 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 678,194,619 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,588,439 of its ordinary shares in
treasury, which represents 5.384% 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 4(th) 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: 4(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 95.3428 68,380
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
1 97.59 20250304 09:30:02 NYS 00621467130TRCO1
99 97.43 20250304 09:30:03 NYS 00621467132TRCO1
5 97.17 20250304 09:30:38 NYS 00621468068TRCO1
69 97.39 20250304 09:30:52 NYS 00621468467TRCO1
100 97.4 20250304 09:30:52 NYS 00621468468TRCO1
31 97.4 20250304 09:30:52 NYS 00621468469TRCO1
95 97.32 20250304 09:31:10 NYS 00621469017TRCO1
100 97.32 20250304 09:31:10 NYS 00621469018TRCO1
100 97.32 20250304 09:31:10 NYS 00621469019TRCO1
100 97.17 20250304 09:31:27 NYS 00621469356TRCO1
100 96.9 20250304 09:31:53 NYS 00621469625TRCO1
100 96.9 20250304 09:31:53 NYS 00621469626TRCO1
83 96.69 20250304 09:32:37 NYS 00621470036TRCO1
100 96.69 20250304 09:32:37 NYS 00621470037TRCO1
17 96.69 20250304 09:32:37 NYS 00621470038TRCO1
100 96.69 20250304 09:32:37 NYS 00621470039TRCO1
100 96.69 20250304 09:32:37 NYS 00621470040TRCO1
100 96.37 20250304 09:32:53 NYS 00621470278TRCO1
100 96.19 20250304 09:33:14 NYS 00621470558TRCO1
19 96.14 20250304 09:33:20 NYS 00621470617TRCO1
72 96.14 20250304 09:33:20 NYS 00621470618TRCO1
9 96.14 20250304 09:33:20 NYS 00621470619TRCO1
100 96.15 20250304 09:33:30 NYS 00621470772TRCO1
100 96.26 20250304 09:34:07 NYS 00621471280TRCO1
100 96.26 20250304 09:34:07 NYS 00621471281TRCO1
100 96.26 20250304 09:34:07 NYS 00621471282TRCO1
100 96.23 20250304 09:34:07 NYS 00621471283TRCO1
100 96.23 20250304 09:34:07 NYS 00621471284TRCO1
100 96.23 20250304 09:34:40 NYS 00621471933TRCO1
83 96.27 20250304 09:35:03 NYS 00621472379TRCO1
100 96.27 20250304 09:35:03 NYS 00621472380TRCO1
17 96.27 20250304 09:35:03 NYS 00621472381TRCO1
100 96.28 20250304 09:35:25 NYS 00621472670TRCO1
100 96.28 20250304 09:35:25 NYS 00621472671TRCO1
200 96.28 20250304 09:35:43 NYS 00621472868TRCO1
300 96.32 20250304 09:36:41 NYS 00621473733TRCO1
97 96.38 20250304 09:36:45 NYS 00621473855TRCO1
3 96.38 20250304 09:36:45 NYS 00621473856TRCO1
97 96.38 20250304 09:36:45 NYS 00621473857TRCO1
3 96.36 20250304 09:36:46 NYS 00621473871TRCO1
100 96.36 20250304 09:36:46 NYS 00621473872TRCO1
100 96.36 20250304 09:36:46 NYS 00621473873TRCO1
83 96.36 20250304 09:36:46 NYS 00621473874TRCO1
17 96.36 20250304 09:36:46 NYS 00621473875TRCO1
77 96.27 20250304 09:36:55 NYS 00621473992TRCO1
23 96.27 20250304 09:36:55 NYS 00621473993TRCO1
100 96.14 20250304 09:37:21 NYS 00621474288TRCO1
10 96.15 20250304 09:37:25 NYS 00621474370TRCO1
90 96.15 20250304 09:37:25 NYS 00621474371TRCO1
100 96 20250304 09:37:42 NYS 00621474775TRCO1
100 95.97 20250304 09:37:59 NYS 00621475357TRCO1
100 96.14 20250304 09:38:39 NYS 00621475927TRCO1
100 96.14 20250304 09:38:39 NYS 00621475928TRCO1
100 96.14 20250304 09:38:39 NYS 00621475929TRCO1
100 96.14 20250304 09:38:39 NYS 00621475930TRCO1
100 96.12 20250304 09:38:54 NYS 00621476117TRCO1
100 96.1 20250304 09:39:02 NYS 00621476265TRCO1
100 96.06 20250304 09:39:11 NYS 00621476391TRCO1
100 96.05 20250304 09:39:41 NYS 00621476760TRCO1
100 96.05 20250304 09:39:41 NYS 00621476761TRCO1
100 95.93 20250304 09:40:04 NYS 00621477066TRCO1
100 95.93 20250304 09:40:04 NYS 00621477067TRCO1
100 96.15 20250304 09:40:37 NYS 00621477488TRCO1
100 96.15 20250304 09:40:37 NYS 00621477489TRCO1
100 96.15 20250304 09:40:37 NYS 00621477490TRCO1
100 96.12 20250304 09:40:53 NYS 00621477726TRCO1
3 96.03 20250304 09:41:35 NYS 00621478306TRCO1
2 96.03 20250304 09:41:35 NYS 00621478307TRCO1
200 96.03 20250304 09:41:35 NYS 00621478308TRCO1
95 96.03 20250304 09:41:35 NYS 00621478309TRCO1
100 96.03 20250304 09:41:35 NYS 00621478310TRCO1
100 95.95 20250304 09:42:08 NYS 00621478733TRCO1
100 95.95 20250304 09:42:08 NYS 00621478734TRCO1
100 95.95 20250304 09:42:08 NYS 00621478735TRCO1
100 95.92 20250304 09:42:36 NYS 00621479191TRCO1
100 95.92 20250304 09:42:36 NYS 00621479192TRCO1
100 95.82 20250304 09:42:41 NYS 00621479259TRCO1
84 95.81 20250304 09:43:29 NYS 00621480329TRCO1
200 95.81 20250304 09:43:29 NYS 00621480330TRCO1
100 95.81 20250304 09:43:29 NYS 00621480331TRCO1
100 95.81 20250304 09:43:29 NYS 00621480333TRCO1
16 95.81 20250304 09:43:29 NYS 00621480334TRCO1
100 95.8 20250304 09:43:43 NYS 00621480758TRCO1
100 95.63 20250304 09:44:02 NYS 00621481083TRCO1
100 95.79 20250304 09:44:17 NYS 00621481565TRCO1
65 95.58 20250304 09:44:35 NYS 00621481837TRCO1
35 95.58 20250304 09:44:41 NYS 00621481930TRCO1
65 95.58 20250304 09:44:41 NYS 00621481931TRCO1
35 95.58 20250304 09:44:41 NYS 00621481933TRCO1
100 95.57 20250304 09:44:55 NYS 00621482098TRCO1
100 95.42 20250304 09:45:14 NYS 00621482447TRCO1
100 95.5 20250304 09:45:40 NYS 00621483117TRCO1
100 95.5 20250304 09:45:40 NYS 00621483118TRCO1
45 95.49 20250304 09:46:20 NYS 00621484058TRCO1
100 95.49 20250304 09:46:20 NYS 00621484059TRCO1
55 95.49 20250304 09:46:20 NYS 00621484060TRCO1
100 95.5 20250304 09:46:35 NYS 00621484286TRCO1
1 95.36 20250304 09:47:00 NYS 00621484897TRCO1
96 95.36 20250304 09:47:03 NYS 00621484922TRCO1
100 95.51 20250304 09:47:30 NYS 00621485681TRCO1
3 95.51 20250304 09:47:30 NYS 00621485682TRCO1
72 95.51 20250304 09:47:30 NYS 00621485683TRCO1
28 95.51 20250304 09:47:30 NYS 00621485684TRCO1
100 95.45 20250304 09:47:41 NYS 00621485830TRCO1
32 95.31 20250304 09:48:12 NYS 00621486164TRCO1
100 95.31 20250304 09:48:12 NYS 00621486165TRCO1
68 95.31 20250304 09:48:12 NYS 00621486166TRCO1
100 95.31 20250304 09:48:12 NYS 00621486167TRCO1
100 95.39 20250304 09:48:31 NYS 00621486339TRCO1
100 95.48 20250304 09:48:45 NYS 00621486577TRCO1
100 95.46 20250304 09:49:11 NYS 00621486941TRCO1
100 95.42 20250304 09:49:21 NYS 00621487083TRCO1
100 95.42 20250304 09:49:45 NYS 00621487319TRCO1
100 95.34 20250304 09:49:49 NYS 00621487355TRCO1
30 95.25 20250304 09:50:07 NYS 00621487627TRCO1
70 95.25 20250304 09:50:15 NYS 00621487740TRCO1
100 95.22 20250304 09:50:27 NYS 00621487923TRCO1
100 95.2 20250304 09:50:41 NYS 00621488110TRCO1
100 95.19 20250304 09:51:16 NYS 00621488595TRCO1
100 95.19 20250304 09:51:16 NYS 00621488596TRCO1
100 95.11 20250304 09:51:34 NYS 00621488909TRCO1
6 95.1 20250304 09:51:50 NYS 00621489098TRCO1
12 95.1 20250304 09:51:50 NYS 00621489100TRCO1
82 95.1 20250304 09:51:50 NYS 00621489101TRCO1
100 95.12 20250304 09:52:00 NYS 00621489183TRCO1
19 95.15 20250304 09:52:08 NYS 00621489378TRCO1
81 95.15 20250304 09:52:08 NYS 00621489379TRCO1
100 95.15 20250304 09:52:27 NYS 00621489733TRCO1
100 95.16 20250304 09:52:55 NYS 00621490221TRCO1
100 95.11 20250304 09:53:14 NYS 00621490541TRCO1
18 95.11 20250304 09:53:14 NYS 00621490543TRCO1
82 95.11 20250304 09:53:14 NYS 00621490546TRCO1
100 95.08 20250304 09:53:31 NYS 00621490812TRCO1
100 94.9 20250304 09:53:53 NYS 00621491186TRCO1
100 94.92 20250304 09:54:00 NYS 00621491313TRCO1
64 94.92 20250304 09:54:09 NYS 00621491457TRCO1
36 94.92 20250304 09:54:09 NYS 00621491458TRCO1
100 94.93 20250304 09:54:26 NYS 00621491772TRCO1
100 94.86 20250304 09:54:49 NYS 00621492083TRCO1
100 94.89 20250304 09:55:03 NYS 00621492284TRCO1
100 95 20250304 09:55:21 NYS 00621492570TRCO1
100 94.97 20250304 09:55:27 NYS 00621492649TRCO1
100 94.89 20250304 09:55:58 NYS 00621493319TRCO1
91 94.87 20250304 09:56:07 NYS 00621493460TRCO1
3 94.87 20250304 09:56:07 NYS 00621493461TRCO1
37 94.94 20250304 09:56:20 NYS 00621493716TRCO1
6 94.94 20250304 09:56:20 NYS 00621493717TRCO1
63 94.94 20250304 09:56:20 NYS 00621493718TRCO1
100 94.87 20250304 09:56:31 NYS 00621493903TRCO1
100 94.87 20250304 09:56:45 NYS 00621494108TRCO1
100 94.85 20250304 09:57:06 NYS 00621494365TRCO1
100 94.82 20250304 09:57:25 NYS 00621494617TRCO1
100 94.82 20250304 09:58:03 NYS 00621495033TRCO1
100 94.79 20250304 09:59:17 NYS 00621496031TRCO1
100 94.79 20250304 09:59:17 NYS 00621496032TRCO1
74 94.79 20250304 09:59:17 NYS 00621496033TRCO1
26 94.79 20250304 09:59:17 NYS 00621496034TRCO1
100 94.79 20250304 09:59:17 NYS 00621496035TRCO1
100 94.71 20250304 09:59:26 NYS 00621496263TRCO1
100 94.7 20250304 10:00:00 NYS 00621496928TRCO1
100 94.51 20250304 10:00:42 NYS 00621498595TRCO1
35 94.51 20250304 10:00:42 NYS 00621498597TRCO1
43 94.51 20250304 10:00:42 NYS 00621498599TRCO1
65 94.51 20250304 10:00:42 NYS 00621498601TRCO1
57 94.51 20250304 10:00:42 NYS 00621498602TRCO1
100 94.48 20250304 10:00:57 NYS 00621498935TRCO1
95 94.54 20250304 10:01:04 NYS 00621499025TRCO1
5 94.54 20250304 10:01:04 NYS 00621499026TRCO1
100 94.68 20250304 10:01:16 NYS 00621499318TRCO1
100 94.71 20250304 10:01:34 NYS 00621499558TRCO1
100 94.77 20250304 10:02:02 NYS 00621500009TRCO1
100 94.75 20250304 10:02:09 NYS 00621500177TRCO1
100 94.38 20250304 10:03:11 NYS 00621500921TRCO1
100 94.38 20250304 10:03:11 NYS 00621500922TRCO1
60 94.27 20250304 10:03:24 NYS 00621501172TRCO1
40 94.27 20250304 10:03:24 NYS 00621501173TRCO1
100 94.26 20250304 10:03:34 NYS 00621501278TRCO1
100 94.25 20250304 10:03:48 NYS 00621501372TRCO1
100 94.19 20250304 10:04:00 NYS 00621501543TRCO1
100 94.25 20250304 10:04:15 NYS 00621501714TRCO1
100 94.27 20250304 10:04:25 NYS 00621501787TRCO1
18 94.34 20250304 10:04:48 NYS 00621502140TRCO1
82 94.34 20250304 10:04:48 NYS 00621502142TRCO1
100 94.23 20250304 10:04:56 NYS 00621502272TRCO1
100 94.13 20250304 10:05:16 NYS 00621502451TRCO1
100 94.13 20250304 10:05:36 NYS 00621502625TRCO1
10 94.07 20250304 10:05:43 NYS 00621502728TRCO1
90 94.07 20250304 10:05:47 NYS 00621502768TRCO1
100 94.03 20250304 10:05:59 NYS 00621502864TRCO1
2 94.09 20250304 10:06:14 NYS 00621503067TRCO1
100 94.09 20250304 10:06:23 NYS 00621503169TRCO1
98 94.09 20250304 10:06:23 NYS 00621503170TRCO1
100 94.15 20250304 10:06:41 NYS 00621503452TRCO1
100 94.1 20250304 10:06:45 NYS 00621503484TRCO1
100 93.97 20250304 10:06:56 NYS 00621503629TRCO1
100 93.85 20250304 10:07:06 NYS 00621503758TRCO1
71 93.91 20250304 10:07:22 NYS 00621503896TRCO1
29 93.91 20250304 10:07:26 NYS 00621503962TRCO1
100 93.75 20250304 10:07:42 NYS 00621504219TRCO1
52 93.77 20250304 10:07:58 NYS 00621504392TRCO1
48 93.77 20250304 10:07:58 NYS 00621504393TRCO1
100 93.91 20250304 10:08:30 NYS 00621505036TRCO1
100 93.99 20250304 10:08:39 NYS 00621505130TRCO1
100 93.94 20250304 10:08:49 NYS 00621505322TRCO1
100 94 20250304 10:08:58 NYS 00621505481TRCO1
100 94.01 20250304 10:09:07 NYS 00621505638TRCO1
100 93.97 20250304 10:09:45 NYS 00621506189TRCO1
100 93.88 20250304 10:10:19 NYS 00621507113TRCO1
100 93.81 20250304 10:10:43 NYS 00621507554TRCO1
100 93.85 20250304 10:11:12 NYS 00621507930TRCO1
26 93.88 20250304 10:11:18 NYS 00621508003TRCO1
52 93.88 20250304 10:11:18 NYS 00621508004TRCO1
22 93.88 20250304 10:11:18 NYS 00621508006TRCO1
100 93.73 20250304 10:11:30 NYS 00621508101TRCO1
100 94.06 20250304 10:12:25 NYS 00621509114TRCO1
100 94.07 20250304 10:12:37 NYS 00621509252TRCO1
100 93.9 20250304 10:13:00 NYS 00621510070TRCO1
27 93.85 20250304 10:13:18 NYS 00621510247TRCO1
73 93.85 20250304 10:13:18 NYS 00621510248TRCO1
100 93.77 20250304 10:13:37 NYS 00621510654TRCO1
100 93.72 20250304 10:14:01 NYS 00621511013TRCO1
60 93.67 20250304 10:14:19 NYS 00621511318TRCO1
40 93.67 20250304 10:14:19 NYS 00621511321TRCO1
100 93.63 20250304 10:14:57 NYS 00621512207TRCO1
100 93.63 20250304 10:15:14 NYS 00621512742TRCO1
29 93.58 20250304 10:15:38 NYS 00621513018TRCO1
71 93.58 20250304 10:15:38 NYS 00621513022TRCO1
100 93.66 20250304 10:16:03 NYS 00621513280TRCO1
100 93.65 20250304 10:16:17 NYS 00621513419TRCO1
100 93.52 20250304 10:16:48 NYS 00621514217TRCO1
100 93.59 20250304 10:17:07 NYS 00621514630TRCO1
100 93.49 20250304 10:17:46 NYS 00621515077TRCO1
100 93.46 20250304 10:17:58 NYS 00621515224TRCO1
100 93.31 20250304 10:18:34 NYS 00621515847TRCO1
100 93.24 20250304 10:18:51 NYS 00621516070TRCO1
100 93.33 20250304 10:19:24 NYS 00621516538TRCO1
100 93.27 20250304 10:19:31 NYS 00621516650TRCO1
100 93.33 20250304 10:20:11 NYS 00621517291TRCO1
10 93.24 20250304 10:20:27 NYS 00621517558TRCO1
90 93.24 20250304 10:20:27 NYS 00621517559TRCO1
100 93.28 20250304 10:20:51 NYS 00621517943TRCO1
100 93.23 20250304 10:21:10 NYS 00621518193TRCO1
83 93.1 20250304 10:21:55 NYS 00621518902TRCO1
17 93.1 20250304 10:21:55 NYS 00621518903TRCO1
100 93.07 20250304 10:21:59 NYS 00621518931TRCO1
100 92.96 20250304 10:22:10 NYS 00621519112TRCO1
100 93.04 20250304 10:23:06 NYS 00621520147TRCO1
100 93.06 20250304 10:23:37 NYS 00621520638TRCO1
100 93.01 20250304 10:23:47 NYS 00621520851TRCO1
100 92.94 20250304 10:24:14 NYS 00621521204TRCO1
100 93.09 20250304 10:24:45 NYS 00621521906TRCO1
100 93.05 20250304 10:25:33 NYS 00621522615TRCO1
100 92.94 20250304 10:26:25 NYS 00621523475TRCO1
100 92.93 20250304 10:26:45 NYS 00621523763TRCO1
100 93.02 20250304 10:27:16 NYS 00621524448TRCO1
100 93.12 20250304 10:27:31 NYS 00621524842TRCO1
100 93.15 20250304 10:27:37 NYS 00621524949TRCO1
100 93.22 20250304 10:27:56 NYS 00621525301TRCO1
100 93.24 20250304 10:28:41 NYS 00621525943TRCO1
100 93.23 20250304 10:28:52 NYS 00621526108TRCO1
100 93.2 20250304 10:29:34 NYS 00621526989TRCO1
100 93.24 20250304 10:30:17 NYS 00621527828TRCO1
100 93.34 20250304 10:30:49 NYS 00621528645TRCO1
5 93.39 20250304 10:31:04 NYS 00621528901TRCO1
95 93.39 20250304 10:31:04 NYS 00621528902TRCO1
100 93.48 20250304 10:31:41 NYS 00621529426TRCO1
100 93.4 20250304 10:32:16 NYS 00621530030TRCO1
100 93.39 20250304 10:33:03 NYS 00621530816TRCO1
14 93.4 20250304 10:33:48 NYS 00621531461TRCO1
17 93.4 20250304 10:33:48 NYS 00621531462TRCO1
69 93.4 20250304 10:33:48 NYS 00621531463TRCO1
100 93.6 20250304 10:34:02 NYS 00621531725TRCO1
100 93.71 20250304 10:35:00 NYS 00621532536TRCO1
100 93.78 20250304 10:35:34 NYS 00621533121TRCO1
100 93.78 20250304 10:35:42 NYS 00621533226TRCO1
100 93.75 20250304 10:36:35 NYS 00621533885TRCO1
100 93.71 20250304 10:36:54 NYS 00621534267TRCO1
100 93.65 20250304 10:37:09 NYS 00621534388TRCO1
100 93.77 20250304 10:37:53 NYS 00621534874TRCO1
100 93.53 20250304 10:38:22 NYS 00621535126TRCO1
100 93.59 20250304 10:39:05 NYS 00621535653TRCO1
100 93.46 20250304 10:39:36 NYS 00621535990TRCO1
100 93.39 20250304 10:40:12 NYS 00621536452TRCO1
100 93.31 20250304 10:40:44 NYS 00621536722TRCO1
100 93.3 20250304 10:41:18 NYS 00621537143TRCO1
100 93.48 20250304 10:41:48 NYS 00621537510TRCO1
100 93.43 20250304 10:42:18 NYS 00621537824TRCO1
100 93.36 20250304 10:43:01 NYS 00621538338TRCO1
11 93.28 20250304 10:43:32 NYS 00621538764TRCO1
89 93.28 20250304 10:43:32 NYS 00621538765TRCO1
39 93.52 20250304 10:44:12 NYS 00621539586TRCO1
61 93.52 20250304 10:44:12 NYS 00621539587TRCO1
54 93.64 20250304 10:44:34 NYS 00621539836TRCO1
46 93.64 20250304 10:44:34 NYS 00621539837TRCO1
100 93.72 20250304 10:45:11 NYS 00621540187TRCO1
100 93.9 20250304 10:45:52 NYS 00621540810TRCO1
100 93.7 20250304 10:46:41 NYS 00621541556TRCO1
53 93.71 20250304 10:47:02 NYS 00621542094TRCO1
47 93.71 20250304 10:47:02 NYS 00621542108TRCO1
100 93.66 20250304 10:47:48 NYS 00621543241TRCO1
100 93.86 20250304 10:48:13 NYS 00621543753TRCO1
100 93.9 20250304 10:48:56 NYS 00621544426TRCO1
100 93.77 20250304 10:49:32 NYS 00621544990TRCO1
100 93.77 20250304 10:50:07 NYS 00621545319TRCO1
100 93.82 20250304 10:50:50 NYS 00621545958TRCO1
100 93.8 20250304 10:51:11 NYS 00621546317TRCO1
100 93.76 20250304 10:51:56 NYS 00621546949TRCO1
100 93.78 20250304 10:52:24 NYS 00621547447TRCO1
100 93.73 20250304 10:53:02 NYS 00621548090TRCO1
100 93.62 20250304 10:53:46 NYS 00621548778TRCO1
23 93.61 20250304 10:54:07 NYS 00621548960TRCO1
77 93.61 20250304 10:54:07 NYS 00621548961TRCO1
100 93.67 20250304 10:54:57 NYS 00621549667TRCO1
100 93.65 20250304 10:55:57 NYS 00621550308TRCO1
100 93.7 20250304 10:56:13 NYS 00621550538TRCO1
100 93.69 20250304 10:56:25 NYS 00621550633TRCO1
3 93.68 20250304 10:57:03 NYS 00621550989TRCO1
9 93.67 20250304 10:57:06 NYS 00621551024TRCO1
1 93.67 20250304 10:57:06 NYS 00621551025TRCO1
87 93.67 20250304 10:57:06 NYS 00621551028TRCO1
100 93.73 20250304 10:57:59 NYS 00621551616TRCO1
100 93.66 20250304 10:58:23 NYS 00621551855TRCO1
100 93.65 20250304 10:58:49 NYS 00621552146TRCO1
11 93.67 20250304 10:59:32 NYS 00621552631TRCO1
89 93.67 20250304 10:59:32 NYS 00621552632TRCO1
16 93.55 20250304 11:00:09 NYS 00621552964TRCO1
84 93.58 20250304 11:00:20 NYS 00621553108TRCO1
9 93.58 20250304 11:00:20 NYS 00621553109TRCO1
3 93.58 20250304 11:00:20 NYS 00621553110TRCO1
88 93.58 20250304 11:00:21 NYS 00621553115TRCO1
100 93.63 20250304 11:01:13 NYS 00621553563TRCO1
100 93.71 20250304 11:01:44 NYS 00621553874TRCO1
100 93.58 20250304 11:02:30 NYS 00621554244TRCO1
100 93.48 20250304 11:03:07 NYS 00621554586TRCO1
100 93.45 20250304 11:03:24 NYS 00621554738TRCO1
100 93.45 20250304 11:04:10 NYS 00621555210TRCO1
100 93.46 20250304 11:04:55 NYS 00621555702TRCO1
100 93.44 20250304 11:05:19 NYS 00621555992TRCO1
100 93.35 20250304 11:05:50 NYS 00621556389TRCO1
100 93.33 20250304 11:06:20 NYS 00621556638TRCO1
100 93.26 20250304 11:07:00 NYS 00621556991TRCO1
100 93.24 20250304 11:07:38 NYS 00621557363TRCO1
100 93.2 20250304 11:08:06 NYS 00621557724TRCO1
100 93 20250304 11:08:39 NYS 00621558185TRCO1
100 92.92 20250304 11:09:10 NYS 00621558555TRCO1
100 92.88 20250304 11:09:48 NYS 00621559169TRCO1
100 92.89 20250304 11:10:09 NYS 00621559521TRCO1
100 92.92 20250304 11:10:44 NYS 00621559932TRCO1
1 92.97 20250304 11:11:14 NYS 00621560271TRCO1
61 92.97 20250304 11:11:14 NYS 00621560272TRCO1
38 92.98 20250304 11:11:22 NYS 00621560521TRCO1
100 93.11 20250304 11:11:48 NYS 00621561005TRCO1
100 93.1 20250304 11:12:25 NYS 00621561460TRCO1
100 93.14 20250304 11:12:59 NYS 00621562017TRCO1
100 93.14 20250304 11:13:22 NYS 00621562392TRCO1
100 93.2 20250304 11:14:31 NYS 00621563158TRCO1
100 93.21 20250304 11:14:56 NYS 00621563452TRCO1
100 93.24 20250304 11:15:12 NYS 00621563743TRCO1
100 93.27 20250304 11:15:55 NYS 00621564369TRCO1
100 93.22 20250304 11:16:39 NYS 00621564966TRCO1
100 93 20250304 11:17:11 NYS 00621565366TRCO1
57 93 20250304 11:17:43 NYS 00621565692TRCO1
43 93 20250304 11:17:43 NYS 00621565693TRCO1
100 92.89 20250304 11:18:16 NYS 00621566092TRCO1
100 92.96 20250304 11:18:41 NYS 00621566453TRCO1
100 92.98 20250304 11:19:38 NYS 00621567476TRCO1
22 93.01 20250304 11:19:53 NYS 00621567651TRCO1
78 93.03 20250304 11:19:57 NYS 00621567697TRCO1
100 93.12 20250304 11:20:48 NYS 00621568458TRCO1
100 93.08 20250304 11:21:23 NYS 00621568895TRCO1
36 93.06 20250304 11:21:49 NYS 00621569256TRCO1
64 93.06 20250304 11:21:49 NYS 00621569257TRCO1
14 92.99 20250304 11:22:19 NYS 00621569685TRCO1
86 92.99 20250304 11:22:19 NYS 00621569686TRCO1
25 93.01 20250304 11:22:51 NYS 00621570266TRCO1
2 93.01 20250304 11:22:51 NYS 00621570267TRCO1
73 92.98 20250304 11:23:24 NYS 00621570762TRCO1
71 92.98 20250304 11:23:24 NYS 00621570763TRCO1
29 92.98 20250304 11:23:24 NYS 00621570764TRCO1
100 92.91 20250304 11:24:31 NYS 00621571864TRCO1
33 92.89 20250304 11:24:52 NYS 00621572097TRCO1
67 92.89 20250304 11:24:52 NYS 00621572098TRCO1
100 92.88 20250304 11:25:52 NYS 00621572835TRCO1
100 92.99 20250304 11:26:34 NYS 00621573372TRCO1
100 93.05 20250304 11:27:05 NYS 00621573716TRCO1
100 93.04 20250304 11:27:50 NYS 00621574198TRCO1
100 93.07 20250304 11:28:48 NYS 00621575295TRCO1
100 92.98 20250304 11:29:22 NYS 00621576196TRCO1
100 93.03 20250304 11:30:01 NYS 00621577035TRCO1
100 93.02 20250304 11:30:44 NYS 00621577465TRCO1
52 93 20250304 11:31:43 NYS 00621577991TRCO1
48 93 20250304 11:31:43 NYS 00621577992TRCO1
48 92.99 20250304 11:32:00 NYS 00621578096TRCO1
15 92.99 20250304 11:32:00 NYS 00621578097TRCO1
37 92.99 20250304 11:32:00 NYS 00621578098TRCO1
100 93.13 20250304 11:33:04 NYS 00621578814TRCO1
100 93.14 20250304 11:33:25 NYS 00621578918TRCO1
10 93.09 20250304 11:34:09 NYS 00621579347TRCO1
90 93.09 20250304 11:34:18 NYS 00621579411TRCO1
100 93.09 20250304 11:34:18 NYS 00621579412TRCO1
84 92.77 20250304 11:35:49 NYS 00621580610TRCO1
16 92.74 20250304 11:35:57 NYS 00621580640TRCO1
100 92.86 20250304 11:36:32 NYS 00621581020TRCO1
100 92.81 20250304 11:37:40 NYS 00621581678TRCO1
58 92.87 20250304 11:38:10 NYS 00621582050TRCO1
42 92.86 20250304 11:38:10 NYS 00621582051TRCO1
100 92.81 20250304 11:38:26 NYS 00621582172TRCO1
29 92.84 20250304 11:39:50 NYS 00621583344TRCO1
4 92.84 20250304 11:39:50 NYS 00621583345TRCO1
67 92.84 20250304 11:39:50 NYS 00621583346TRCO1
100 92.86 20250304 11:40:44 NYS 00621583841TRCO1
20 92.81 20250304 11:41:03 NYS 00621584106TRCO1
80 92.81 20250304 11:41:03 NYS 00621584107TRCO1
100 92.87 20250304 11:41:54 NYS 00621584581TRCO1
100 92.9 20250304 11:42:45 NYS 00621584908TRCO1
49 93 20250304 11:43:48 NYS 00621585586TRCO1
51 93 20250304 11:43:48 NYS 00621585587TRCO1
100 92.89 20250304 11:45:00 NYS 00621586348TRCO1
100 92.91 20250304 11:46:38 NYS 00621587551TRCO1
100 92.88 20250304 11:46:49 NYS 00621587852TRCO1
100 92.96 20250304 11:47:10 NYS 00621588134TRCO1
100 92.91 20250304 11:48:20 NYS 00621588576TRCO1
100 92.93 20250304 11:49:05 NYS 00621589035TRCO1
100 93.04 20250304 11:50:00 NYS 00621589538TRCO1
100 93 20250304 11:51:04 NYS 00621589926TRCO1
100 92.91 20250304 11:52:17 NYS 00621590421TRCO1
3 92.96 20250304 11:52:48 NYS 00621590613TRCO1
97 92.96 20250304 11:52:48 NYS 00621590614TRCO1
100 93.1 20250304 11:53:13 NYS 00621590981TRCO1
100 93.36 20250304 11:54:59 NYS 00621591849TRCO1
100 93.42 20250304 11:55:36 NYS 00621592370TRCO1
100 93.41 20250304 11:55:57 NYS 00621592486TRCO1
100 93.49 20250304 11:57:34 NYS 00621593244TRCO1
50 93.45 20250304 11:58:38 NYS 00621593762TRCO1
50 93.45 20250304 11:58:38 NYS 00621593763TRCO1
90 93.43 20250304 11:59:11 NYS 00621594084TRCO1
10 93.43 20250304 11:59:11 NYS 00621594085TRCO1
100 93.41 20250304 11:59:15 NYS 00621594130TRCO1
100 93.53 20250304 12:00:30 NYS 00621595062TRCO1
100 93.49 20250304 12:00:39 NYS 00621595422TRCO1
100 93.41 20250304 12:01:29 NYS 00621595886TRCO1
100 93.43 20250304 12:02:30 NYS 00621597855TRCO1
100 93.4 20250304 12:03:03 NYS 00621598417TRCO1
24 93.51 20250304 12:03:59 NYS 00621599512TRCO1
76 93.51 20250304 12:03:59 NYS 00621599513TRCO1
100 93.48 20250304 12:04:51 NYS 00621600268TRCO1
92 93.46 20250304 12:05:59 NYS 00621601001TRCO1
8 93.46 20250304 12:05:59 NYS 00621601002TRCO1
100 93.42 20250304 12:06:17 NYS 00621601399TRCO1
100 93.46 20250304 12:07:04 NYS 00621602299TRCO1
100 93.36 20250304 12:08:01 NYS 00621603765TRCO1
100 93.4 20250304 12:08:55 NYS 00621604975TRCO1
66 93.49 20250304 12:09:36 NYS 00621605792TRCO1
34 93.49 20250304 12:09:36 NYS 00621605793TRCO1
37 93.54 20250304 12:10:22 NYS 00621607033TRCO1
63 93.54 20250304 12:10:22 NYS 00621607034TRCO1
100 93.55 20250304 12:11:12 NYS 00621608329TRCO1
100 93.58 20250304 12:11:49 NYS 00621608880TRCO1
100 93.54 20250304 12:13:11 NYS 00621610087TRCO1
100 93.53 20250304 12:14:00 NYS 00621611261TRCO1
100 93.47 20250304 12:14:44 NYS 00621612561TRCO1
32 93.65 20250304 12:15:59 NYS 00621613772TRCO1
68 93.65 20250304 12:15:59 NYS 00621613773TRCO1
100 93.69 20250304 12:16:48 NYS 00621614434TRCO1
100 93.81 20250304 12:17:24 NYS 00621615373TRCO1
100 93.9 20250304 12:19:05 NYS 00621616906TRCO1
100 93.79 20250304 12:19:58 NYS 00621618086TRCO1
100 93.75 20250304 12:20:58 NYS 00621619017TRCO1
100 94.05 20250304 12:22:29 NYS 00621620622TRCO1
100 94.29 20250304 12:22:38 NYS 00621620755TRCO1
50 94.33 20250304 12:22:54 NYS 00621621063TRCO1
12 94.33 20250304 12:22:54 NYS 00621621064TRCO1
38 94.33 20250304 12:22:54 NYS 00621621065TRCO1
100 94.37 20250304 12:23:54 NYS 00621621812TRCO1
100 94.28 20250304 12:24:17 NYS 00621622165TRCO1
100 94.27 20250304 12:25:05 NYS 00621622722TRCO1
100 94.38 20250304 12:25:17 NYS 00621622851TRCO1
100 94.38 20250304 12:25:43 NYS 00621623035TRCO1
91 94.34 20250304 12:27:07 NYS 00621624302TRCO1
9 94.34 20250304 12:27:07 NYS 00621624303TRCO1
100 94.39 20250304 12:27:17 NYS 00621624492TRCO1
48 94.48 20250304 12:28:32 NYS 00621625304TRCO1
100 94.46 20250304 12:28:54 NYS 00621625600TRCO1
52 94.46 20250304 12:28:54 NYS 00621625601TRCO1
50 94.45 20250304 12:29:30 NYS 00621625921TRCO1
50 94.45 20250304 12:29:30 NYS 00621625925TRCO1
100 94.4 20250304 12:30:43 NYS 00621626638TRCO1
100 94.38 20250304 12:31:14 NYS 00621627106TRCO1
100 94.42 20250304 12:31:39 NYS 00621627441TRCO1
67 94.52 20250304 12:33:02 NYS 00621628248TRCO1
33 94.52 20250304 12:33:02 NYS 00621628253TRCO1
100 94.49 20250304 12:33:29 NYS 00621628625TRCO1
100 94.8 20250304 12:34:57 NYS 00621629316TRCO1
4 94.8 20250304 12:35:16 NYS 00621629430TRCO1
96 94.8 20250304 12:35:16 NYS 00621629431TRCO1
100 94.98 20250304 12:37:07 NYS 00621630656TRCO1
100 94.99 20250304 12:37:19 NYS 00621630776TRCO1
100 94.92 20250304 12:37:32 NYS 00621631217TRCO1
100 94.82 20250304 12:38:01 NYS 00621631768TRCO1
54 94.82 20250304 12:39:29 NYS 00621632776TRCO1
46 94.82 20250304 12:39:29 NYS 00621632777TRCO1
100 94.89 20250304 12:40:42 NYS 00621634234TRCO1
100 94.84 20250304 12:40:53 NYS 00621634391TRCO1
100 94.68 20250304 12:41:41 NYS 00621635256TRCO1
22 94.63 20250304 12:42:16 NYS 00621636188TRCO1
78 94.63 20250304 12:42:16 NYS 00621636189TRCO1
79 94.69 20250304 12:43:14 NYS 00621637231TRCO1
21 94.69 20250304 12:43:14 NYS 00621637232TRCO1
100 94.68 20250304 12:43:45 NYS 00621637418TRCO1
66 94.65 20250304 12:44:23 NYS 00621637666TRCO1
34 94.65 20250304 12:44:23 NYS 00621637667TRCO1
86 94.55 20250304 12:47:44 NYS 00621639563TRCO1
14 94.55 20250304 12:47:44 NYS 00621639564TRCO1
100 94.59 20250304 12:48:12 NYS 00621639769TRCO1
100 94.6 20250304 12:48:43 NYS 00621640003TRCO1
100 94.53 20250304 12:49:00 NYS 00621640246TRCO1
100 94.46 20250304 12:49:44 NYS 00621640514TRCO1
100 94.45 20250304 12:50:11 NYS 00621640759TRCO1
100 94.45 20250304 12:50:36 NYS 00621640964TRCO1
100 94.43 20250304 12:51:11 NYS 00621641253TRCO1
100 94.54 20250304 12:51:59 NYS 00621641491TRCO1
100 94.5 20250304 12:52:29 NYS 00621641830TRCO1
100 94.5 20250304 12:53:09 NYS 00621642679TRCO1
100 94.59 20250304 12:54:20 NYS 00621643547TRCO1
100 94.6 20250304 12:54:42 NYS 00621643648TRCO1
3 94.6 20250304 12:55:02 NYS 00621643864TRCO1
97 94.6 20250304 12:55:02 NYS 00621643865TRCO1
100 94.63 20250304 12:55:57 NYS 00621644285TRCO1
17 94.59 20250304 12:56:21 NYS 00621644498TRCO1
83 94.59 20250304 12:56:21 NYS 00621644502TRCO1
100 94.56 20250304 12:57:55 NYS 00621645120TRCO1
90 94.44 20250304 12:57:57 NYS 00621645130TRCO1
10 94.44 20250304 12:57:57 NYS 00621645131TRCO1
55 94.3 20250304 12:58:49 NYS 00621645512TRCO1
45 94.3 20250304 12:58:49 NYS 00621645513TRCO1
100 94.26 20250304 12:59:39 NYS 00621645939TRCO1
100 94.23 20250304 13:00:17 NYS 00621646234TRCO1
100 94.19 20250304 13:01:34 NYS 00621646850TRCO1
64 94.2 20250304 13:02:05 NYS 00621647293TRCO1
36 94.2 20250304 13:02:05 NYS 00621647294TRCO1
100 94.19 20250304 13:02:45 NYS 00621647646TRCO1
100 94.51 20250304 13:04:25 NYS 00621648773TRCO1
100 94.46 20250304 13:05:00 NYS 00621648959TRCO1
100 94.51 20250304 13:05:32 NYS 00621649367TRCO1
100 94.5 20250304 13:06:16 NYS 00621649746TRCO1
100 94.58 20250304 13:07:38 NYS 00621650496TRCO1
100 95 20250304 13:09:20 NYS 00621651438TRCO1
100 95.21 20250304 13:10:18 NYS 00621651863TRCO1
100 95.36 20250304 13:10:32 NYS 00621651939TRCO1
50 95.43 20250304 13:10:46 NYS 00621652068TRCO1
49 95.43 20250304 13:10:46 NYS 00621652069TRCO1
1 95.48 20250304 13:10:51 NYS 00621652095TRCO1
100 95.59 20250304 13:11:38 NYS 00621652364TRCO1
100 95.64 20250304 13:12:54 NYS 00621653122TRCO1
100 95.74 20250304 13:13:32 NYS 00621653352TRCO1
100 95.64 20250304 13:14:55 NYS 00621654287TRCO1
9 95.45 20250304 13:15:43 NYS 00621654795TRCO1
91 95.45 20250304 13:15:43 NYS 00621654796TRCO1
100 95.41 20250304 13:16:38 NYS 00621655808TRCO1
100 95.22 20250304 13:17:46 NYS 00621656994TRCO1
82 95.39 20250304 13:19:18 NYS 00621658453TRCO1
3 95.39 20250304 13:19:19 NYS 00621658454TRCO1
15 95.39 20250304 13:19:19 NYS 00621658455TRCO1
100 95.36 20250304 13:19:41 NYS 00621658633TRCO1
100 95.34 20250304 13:21:14 NYS 00621659417TRCO1
50 95.3 20250304 13:22:11 NYS 00621659737TRCO1
50 95.3 20250304 13:22:11 NYS 00621659738TRCO1
100 95.27 20250304 13:22:20 NYS 00621659798TRCO1
23 95.18 20250304 13:23:45 NYS 00621660582TRCO1
77 95.18 20250304 13:23:45 NYS 00621660583TRCO1
100 95.22 20250304 13:25:14 NYS 00621661439TRCO1
100 95.36 20250304 13:25:56 NYS 00621661997TRCO1
100 95.4 20250304 13:26:44 NYS 00621662354TRCO1
1 95.5 20250304 13:27:18 NYS 00621662940TRCO1
99 95.5 20250304 13:27:56 NYS 00621663297TRCO1
100 95.5 20250304 13:27:56 NYS 00621663298TRCO1
100 95.62 20250304 13:30:05 NYS 00621664487TRCO1
100 95.59 20250304 13:30:40 NYS 00621664811TRCO1
100 95.67 20250304 13:32:26 NYS 00621665901TRCO1
100 95.84 20250304 13:32:47 NYS 00621666045TRCO1
100 95.73 20250304 13:34:22 NYS 00621666932TRCO1
100 95.74 20250304 13:35:04 NYS 00621667361TRCO1
100 95.79 20250304 13:36:32 NYS 00621668249TRCO1
65 95.7 20250304 13:37:18 NYS 00621668675TRCO1
35 95.7 20250304 13:37:18 NYS 00621668676TRCO1
38 95.8 20250304 13:38:24 NYS 00621669197TRCO1
62 95.8 20250304 13:38:24 NYS 00621669198TRCO1
100 95.61 20250304 13:39:35 NYS 00621669962TRCO1
50 95.68 20250304 13:41:01 NYS 00621670703TRCO1
50 95.68 20250304 13:41:01 NYS 00621670704TRCO1
100 95.63 20250304 13:41:49 NYS 00621670991TRCO1
100 95.82 20250304 13:42:47 NYS 00621671524TRCO1
100 95.89 20250304 13:44:02 NYS 00621672476TRCO1
100 95.92 20250304 13:45:16 NYS 00621673010TRCO1
100 95.99 20250304 13:46:38 NYS 00621673523TRCO1
100 95.9 20250304 13:47:22 NYS 00621673761TRCO1
100 96.01 20250304 13:49:53 NYS 00621675002TRCO1
100 96.13 20250304 13:50:19 NYS 00621675237TRCO1
100 96.04 20250304 13:50:46 NYS 00621676677TRCO1
100 96.06 20250304 13:52:07 NYS 00621677726TRCO1
100 96.07 20250304 13:53:07 NYS 00621678835TRCO1
100 96.01 20250304 13:54:12 NYS 00621679199TRCO1
100 96.1 20250304 13:55:24 NYS 00621679569TRCO1
100 96.5 20250304 13:58:35 NYS 00621681792TRCO1
100 96.52 20250304 13:59:05 NYS 00621682099TRCO1
100 96.48 20250304 13:59:34 NYS 00621682292TRCO1
100 96.48 20250304 13:59:55 NYS 00621682510TRCO1
51 96.62 20250304 14:01:19 NYS 00621683800TRCO1
49 96.62 20250304 14:01:19 NYS 00621683801TRCO1
100 96.6 20250304 14:01:46 NYS 00621684116TRCO1
100 96.85 20250304 14:03:01 NYS 00621685361TRCO1
100 97 20250304 14:05:01 NYS 00621686536TRCO1
100 97.06 20250304 14:05:11 NYS 00621686642TRCO1
100 97.12 20250304 14:06:41 NYS 00621688039TRCO1
100 97.27 20250304 14:08:01 NYS 00621689006TRCO1
100 97.21 20250304 14:08:43 NYS 00621689458TRCO1
100 97.35 20250304 14:09:44 NYS 00621689934TRCO1
50 97.19 20250304 14:10:56 NYS 00621690664TRCO1
50 97.19 20250304 14:10:56 NYS 00621690665TRCO1
100 97.21 20250304 14:12:11 NYS 00621691908TRCO1
100 97.34 20250304 14:13:10 NYS 00621692839TRCO1
29 97.38 20250304 14:14:18 NYS 00621693790TRCO1
71 97.38 20250304 14:14:18 NYS 00621693791TRCO1
50 97.3 20250304 14:14:56 NYS 00621694221TRCO1
50 97.3 20250304 14:14:56 NYS 00621694222TRCO1
100 97.14 20250304 14:16:13 NYS 00621695150TRCO1
100 97.02 20250304 14:16:55 NYS 00621695565TRCO1
89 97.16 20250304 14:18:44 NYS 00621696684TRCO1
11 97.16 20250304 14:18:44 NYS 00621696685TRCO1
100 96.99 20250304 14:19:19 NYS 00621697074TRCO1
100 97 20250304 14:20:00 NYS 00621697389TRCO1
47 97.08 20250304 14:21:02 NYS 00621697792TRCO1
53 97.08 20250304 14:21:02 NYS 00621697794TRCO1
58 97.13 20250304 14:22:54 NYS 00621698928TRCO1
42 97.13 20250304 14:22:54 NYS 00621698929TRCO1
100 97.11 20250304 14:23:21 NYS 00621699163TRCO1
100 97.14 20250304 14:23:59 NYS 00621699655TRCO1
100 97.09 20250304 14:25:15 NYS 00621700198TRCO1
77 97.13 20250304 14:26:03 NYS 00621700604TRCO1
23 97.13 20250304 14:26:03 NYS 00621700605TRCO1
100 96.94 20250304 14:26:58 NYS 00621701326TRCO1
100 96.96 20250304 14:27:54 NYS 00621701812TRCO1
100 97 20250304 14:29:09 NYS 00621702588TRCO1
100 96.96 20250304 14:30:35 NYS 00621703602TRCO1
100 97.02 20250304 14:30:50 NYS 00621703789TRCO1
17 96.97 20250304 14:31:50 NYS 00621704382TRCO1
83 96.97 20250304 14:31:50 NYS 00621704384TRCO1
100 96.95 20250304 14:33:09 NYS 00621705152TRCO1
100 96.87 20250304 14:33:42 NYS 00621705519TRCO1
30 96.98 20250304 14:34:53 NYS 00621706175TRCO1
70 96.98 20250304 14:34:53 NYS 00621706176TRCO1
11 96.97 20250304 14:36:06 NYS 00621706804TRCO1
89 96.97 20250304 14:36:06 NYS 00621706808TRCO1
100 97.02 20250304 14:36:54 NYS 00621707496TRCO1
80 97.1 20250304 14:37:57 NYS 00621707969TRCO1
20 97.08 20250304 14:38:08 NYS 00621708072TRCO1
100 97.04 20250304 14:38:42 NYS 00621708281TRCO1
100 97.06 20250304 14:39:40 NYS 00621708865TRCO1
100 97.07 20250304 14:40:40 NYS 00621709393TRCO1
100 96.98 20250304 14:41:31 NYS 00621710138TRCO1
58 97.01 20250304 14:43:01 NYS 00621711162TRCO1
42 97.01 20250304 14:43:01 NYS 00621711163TRCO1
100 97.1 20250304 14:43:50 NYS 00621711659TRCO1
100 97.09 20250304 14:44:24 NYS 00621712105TRCO1
100 97.19 20250304 14:45:22 NYS 00621712653TRCO1
100 97.34 20250304 14:46:50 NYS 00621713456TRCO1
100 97.29 20250304 14:47:25 NYS 00621713733TRCO1
100 97.32 20250304 14:48:59 NYS 00621714747TRCO1
100 97.29 20250304 14:49:45 NYS 00621715106TRCO1
100 97.35 20250304 14:50:43 NYS 00621715824TRCO1
100 97.35 20250304 14:50:43 NYS 00621715825TRCO1
100 97.31 20250304 14:51:19 NYS 00621716147TRCO1
100 97.42 20250304 14:52:18 NYS 00621716806TRCO1
100 97.48 20250304 14:53:00 NYS 00621717127TRCO1
100 97.48 20250304 14:53:00 NYS 00621717128TRCO1
32 97.44 20250304 14:54:10 NYS 00621717838TRCO1
68 97.44 20250304 14:54:10 NYS 00621717839TRCO1
100 97.46 20250304 14:54:31 NYS 00621718004TRCO1
89 97.49 20250304 14:55:42 NYS 00621718724TRCO1
11 97.49 20250304 14:55:42 NYS 00621718725TRCO1
100 97.46 20250304 14:56:00 NYS 00621718885TRCO1
100 97.45 20250304 14:57:04 NYS 00621719435TRCO1
100 97.47 20250304 14:58:15 NYS 00621720265TRCO1
100 97.49 20250304 14:58:20 NYS 00621720327TRCO1
100 97.63 20250304 14:59:11 NYS 00621721025TRCO1
100 97.64 20250304 14:59:52 NYS 00621721408TRCO1
100 97.73 20250304 15:01:01 NYS 00621722115TRCO1
100 97.73 20250304 15:01:01 NYS 00621722116TRCO1
40 97.81 20250304 15:01:57 NYS 00621722915TRCO1
9 97.81 20250304 15:01:57 NYS 00621722916TRCO1
51 97.81 20250304 15:01:57 NYS 00621722917TRCO1
100 97.79 20250304 15:02:01 NYS 00621722962TRCO1
100 97.79 20250304 15:02:01 NYS 00621722963TRCO1
100 97.77 20250304 15:03:14 NYS 00621723899TRCO1
100 97.83 20250304 15:03:31 NYS 00621724081TRCO1
100 97.78 20250304 15:04:01 NYS 00621724697TRCO1
100 97.79 20250304 15:04:41 NYS 00621725221TRCO1
100 97.77 20250304 15:05:11 NYS 00621725544TRCO1
100 97.86 20250304 15:06:04 NYS 00621726004TRCO1
1 97.84 20250304 15:06:15 NYS 00621726239TRCO1
4 97.84 20250304 15:06:15 NYS 00621726240TRCO1
95 97.84 20250304 15:06:15 NYS 00621726241TRCO1
63 97.97 20250304 15:06:59 NYS 00621726744TRCO1
37 97.97 20250304 15:06:59 NYS 00621726745TRCO1
100 98.16 20250304 15:07:36 NYS 00621727093TRCO1
27 98.23 20250304 15:08:02 NYS 00621727613TRCO1
73 98.23 20250304 15:08:02 NYS 00621727614TRCO1
100 98.2 20250304 15:08:35 NYS 00621728084TRCO1
100 98.2 20250304 15:08:56 NYS 00621728265TRCO1
100 98.02 20250304 15:09:36 NYS 00621728631TRCO1
40 98.1 20250304 15:10:30 NYS 00621729254TRCO1
60 98.1 20250304 15:10:30 NYS 00621729255TRCO1
100 98.24 20250304 15:11:06 NYS 00621729813TRCO1
2 98.18 20250304 15:11:10 NYS 00621729885TRCO1
98 98.18 20250304 15:11:10 NYS 00621729886TRCO1
100 98.11 20250304 15:12:02 NYS 00621730657TRCO1
100 98.06 20250304 15:12:23 NYS 00621730934TRCO1
100 98.04 20250304 15:13:00 NYS 00621731697TRCO1
100 98.17 20250304 15:13:47 NYS 00621732255TRCO1
100 98.12 20250304 15:13:54 NYS 00621732353TRCO1
100 98.01 20250304 15:14:41 NYS 00621732882TRCO1
54 98.04 20250304 15:15:05 NYS 00621733060TRCO1
46 98.04 20250304 15:15:05 NYS 00621733061TRCO1
100 98.08 20250304 15:15:28 NYS 00621733449TRCO1
100 98.05 20250304 15:15:54 NYS 00621733886TRCO1
100 98.01 20250304 15:16:12 NYS 00621734058TRCO1
100 98.13 20250304 15:17:20 NYS 00621735280TRCO1
100 98.16 20250304 15:17:24 NYS 00621735363TRCO1
16 98.16 20250304 15:17:24 NYS 00621735364TRCO1
84 98.16 20250304 15:17:24 NYS 00621735365TRCO1
100 98.25 20250304 15:18:11 NYS 00621736112TRCO1
70 98.25 20250304 15:18:37 NYS 00621736379TRCO1
30 98.25 20250304 15:18:37 NYS 00621736380TRCO1
100 98.23 20250304 15:18:59 NYS 00621736840TRCO1
100 98.31 20250304 15:19:46 NYS 00621737534TRCO1
100 98.26 20250304 15:20:01 NYS 00621737778TRCO1
100 98.3 20250304 15:20:26 NYS 00621738173TRCO1
100 98.31 20250304 15:20:39 NYS 00621738483TRCO1
100 98.32 20250304 15:21:07 NYS 00621739179TRCO1
100 98.41 20250304 15:21:40 NYS 00621739838TRCO1
6 98.46 20250304 15:22:07 NYS 00621740182TRCO1
4 98.46 20250304 15:22:07 NYS 00621740183TRCO1
90 98.46 20250304 15:22:07 NYS 00621740184TRCO1
50 98.54 20250304 15:22:39 NYS 00621741662TRCO1
50 98.54 20250304 15:22:39 NYS 00621741666TRCO1
100 98.54 20250304 15:22:50 NYS 00621742402TRCO1
100 98.6 20250304 15:23:36 NYS 00621743114TRCO1
100 98.58 20250304 15:23:47 NYS 00621743237TRCO1
5 98.67 20250304 15:24:30 NYS 00621743757TRCO1
95 98.67 20250304 15:24:30 NYS 00621743758TRCO1
24 98.69 20250304 15:25:00 NYS 00621744145TRCO1
76 98.69 20250304 15:25:00 NYS 00621744146TRCO1
100 98.67 20250304 15:25:01 NYS 00621744151TRCO1
100 98.55 20250304 15:25:37 NYS 00621744749TRCO1
100 98.52 20250304 15:26:00 NYS 00621745167TRCO1
100 98.46 20250304 15:26:25 NYS 00621745718TRCO1
100 98.53 20250304 15:27:15 NYS 00621746630TRCO1
100 98.5 20250304 15:27:53 NYS 00621747292TRCO1
100 98.5 20250304 15:27:53 NYS 00621747293TRCO1
100 98.38 20250304 15:28:17 NYS 00621747642TRCO1
100 98.36 20250304 15:28:38 NYS 00621747840TRCO1
100 98.3 20250304 15:29:14 NYS 00621748361TRCO1
100 98.28 20250304 15:29:34 NYS 00621748601TRCO1
100 98.21 20250304 15:30:01 NYS 00621749067TRCO1
100 98.21 20250304 15:30:01 NYS 00621749068TRCO1
100 98.08 20250304 15:30:30 NYS 00621749563TRCO1
25 98.06 20250304 15:30:42 NYS 00621749741TRCO1
75 98.06 20250304 15:30:42 NYS 00621749742TRCO1
100 97.95 20250304 15:30:55 NYS 00621750055TRCO1
100 97.89 20250304 15:31:09 NYS 00621750219TRCO1
75 97.85 20250304 15:31:14 NYS 00621750394TRCO1
25 97.85 20250304 15:31:14 NYS 00621750395TRCO1
75 97.84 20250304 15:31:27 NYS 00621750784TRCO1
25 97.84 20250304 15:31:27 NYS 00621750786TRCO1
100 97.88 20250304 15:31:48 NYS 00621751473TRCO1
100 97.79 20250304 15:32:00 NYS 00621751640TRCO1
100 97.75 20250304 15:32:17 NYS 00621752083TRCO1
9 97.77 20250304 15:32:20 NYS 00621752158TRCO1
91 97.77 20250304 15:32:20 NYS 00621752159TRCO1
49 97.81 20250304 15:32:59 NYS 00621753417TRCO1
51 97.81 20250304 15:32:59 NYS 00621753418TRCO1
7 97.73 20250304 15:33:02 NYS 00621753532TRCO1
93 97.73 20250304 15:33:02 NYS 00621753533TRCO1
100 97.72 20250304 15:33:19 NYS 00621753912TRCO1
100 97.56 20250304 15:33:30 NYS 00621754307TRCO1
100 97.55 20250304 15:33:53 NYS 00621754902TRCO1
100 97.54 20250304 15:34:08 NYS 00621755176TRCO1
100 97.59 20250304 15:34:26 NYS 00621755649TRCO1
100 97.65 20250304 15:34:36 NYS 00621755791TRCO1
100 97.58 20250304 15:34:58 NYS 00621756194TRCO1
100 97.56 20250304 15:35:13 NYS 00621756936TRCO1
68 97.64 20250304 15:36:02 NYS 00621758134TRCO1
100 97.64 20250304 15:36:02 NYS 00621758135TRCO1
100 97.64 20250304 15:36:02 NYS 00621758137TRCO1
32 97.64 20250304 15:36:02 NYS 00621758138TRCO1
100 97.59 20250304 15:36:18 NYS 00621758388TRCO1
91 97.61 20250304 15:36:35 NYS 00621758789TRCO1
9 97.61 20250304 15:36:35 NYS 00621758791TRCO1
100 97.53 20250304 15:36:54 NYS 00621759107TRCO1
100 97.51 20250304 15:37:21 NYS 00621759650TRCO1
100 97.51 20250304 15:37:21 NYS 00621759651TRCO1
100 97.53 20250304 15:37:49 NYS 00621760246TRCO1
100 97.53 20250304 15:37:49 NYS 00621760248TRCO1
100 97.47 20250304 15:38:11 NYS 00621760811TRCO1
75 97.42 20250304 15:38:56 NYS 00621761720TRCO1
100 97.42 20250304 15:38:56 NYS 00621761721TRCO1
25 97.42 20250304 15:38:56 NYS 00621761722TRCO1
100 97.56 20250304 15:39:07 NYS 00621761992TRCO1
100 97.56 20250304 15:39:07 NYS 00621761993TRCO1
100 97.56 20250304 15:39:07 NYS 00621761994TRCO1
100 97.51 20250304 15:39:14 NYS 00621762178TRCO1
100 97.51 20250304 15:39:14 NYS 00621762179TRCO1
35 97.51 20250304 15:39:30 NYS 00621762498TRCO1
100 97.51 20250304 15:39:30 NYS 00621762499TRCO1
100 97.51 20250304 15:39:30 NYS 00621762500TRCO1
35 97.51 20250304 15:39:30 NYS 00621762502TRCO1
100 97.51 20250304 15:39:30 NYS 00621762504TRCO1
100 97.51 20250304 15:39:30 NYS 00621762505TRCO1
30 97.51 20250304 15:39:30 NYS 00621762506TRCO1
95 97.45 20250304 15:39:49 NYS 00621762790TRCO1
14 97.45 20250304 15:39:50 NYS 00621762791TRCO1
5 97.45 20250304 15:39:50 NYS 00621762792TRCO1
86 97.45 20250304 15:39:50 NYS 00621762793TRCO1
100 97.45 20250304 15:39:50 NYS 00621762794TRCO1
100 97.45 20250304 15:39:50 NYS 00621762795TRCO1
53 97.45 20250304 15:39:50 NYS 00621762796TRCO1
47 97.45 20250304 15:39:50 NYS 00621762797TRCO1
35 97.45 20250304 15:39:58 NYS 00621762924TRCO1
100 97.45 20250304 15:39:58 NYS 00621762925TRCO1
65 97.45 20250304 15:39:58 NYS 00621762927TRCO1
74 97.43 20250304 15:40:00 NYS 00621762959TRCO1
26 97.43 20250304 15:40:00 NYS 00621762962TRCO1
100 97.41 20250304 15:40:01 NYS 00621763000TRCO1
100 97.38 20250304 15:40:15 NYS 00621763289TRCO1
67 97.35 20250304 15:40:23 NYS 00621763573TRCO1
33 97.35 20250304 15:40:23 NYS 00621763574TRCO1
33 97.35 20250304 15:40:24 NYS 00621763578TRCO1
67 97.35 20250304 15:40:24 NYS 00621763581TRCO1
850 97.31 20250304 15:42:01 NYS 00621765763TRCO1
20 97.28 20250304 15:42:41 NYS 00621766510TRCO1
8 97.49 20250304 15:43:30 NYS 00621767375TRCO1
2 97.45 20250304 15:45:06 NYS 00621769408TRCO1
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 POSPKPBPOBKKONKRecent 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