REG - CRH PLC - Transaction in Own Shares
06/03/2025 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:20250306:nRSF6390Za&default-theme=true
RNS Number : 6390Z CRH PLC 06 March 2025
6(th) March 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 5(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
64,639 $100.8575 $103.18 $98.30 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 678,129,980 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 5(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: 5(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 100.8575 64,639
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 98.95 20250305 09:30:02 NYS 00621901019TRCO1
50 99.33 20250305 09:30:19 NYS 00621901200TRCO1
50 99.33 20250305 09:30:19 NYS 00621901201TRCO1
10 99.11 20250305 09:30:31 NYS 00621901278TRCO1
90 99.11 20250305 09:30:31 NYS 00621901286TRCO1
6 99.1 20250305 09:30:53 NYS 00621901418TRCO1
100 99.1 20250305 09:30:53 NYS 00621901419TRCO1
94 99.1 20250305 09:30:53 NYS 00621901420TRCO1
100 99.09 20250305 09:31:12 NYS 00621901510TRCO1
100 99.09 20250305 09:31:12 NYS 00621901511TRCO1
100 98.87 20250305 09:31:29 NYS 00621901618TRCO1
100 98.89 20250305 09:31:49 NYS 00621901774TRCO1
145 98.81 20250305 09:32:02 NYS 00621901850TRCO1
55 98.81 20250305 09:32:02 NYS 00621901851TRCO1
45 98.55 20250305 09:32:13 NYS 00621902084TRCO1
12 98.55 20250305 09:32:13 NYS 00621902085TRCO1
43 98.55 20250305 09:32:13 NYS 00621902086TRCO1
36 98.69 20250305 09:32:42 NYS 00621902396TRCO1
64 98.69 20250305 09:32:42 NYS 00621902397TRCO1
100 98.69 20250305 09:32:42 NYS 00621902398TRCO1
100 98.69 20250305 09:32:42 NYS 00621902399TRCO1
37 98.46 20250305 09:33:20 NYS 00621902777TRCO1
100 98.46 20250305 09:33:20 NYS 00621902778TRCO1
100 98.46 20250305 09:33:20 NYS 00621902779TRCO1
63 98.46 20250305 09:33:20 NYS 00621902780TRCO1
100 98.44 20250305 09:33:36 NYS 00621902905TRCO1
100 98.41 20250305 09:33:47 NYS 00621902989TRCO1
77 98.3 20250305 09:34:15 NYS 00621903221TRCO1
100 98.3 20250305 09:34:15 NYS 00621903222TRCO1
100 98.3 20250305 09:34:15 NYS 00621903223TRCO1
23 98.3 20250305 09:34:15 NYS 00621903224TRCO1
100 98.36 20250305 09:34:37 NYS 00621903428TRCO1
100 98.4 20250305 09:34:57 NYS 00621903618TRCO1
100 98.4 20250305 09:34:57 NYS 00621903619TRCO1
200 98.35 20250305 09:35:08 NYS 00621903688TRCO1
100 98.52 20250305 09:35:36 NYS 00621904098TRCO1
100 98.52 20250305 09:35:36 NYS 00621904099TRCO1
100 98.52 20250305 09:35:36 NYS 00621904100TRCO1
100 98.82 20250305 09:35:56 NYS 00621904264TRCO1
100 98.82 20250305 09:35:56 NYS 00621904265TRCO1
100 98.85 20250305 09:36:02 NYS 00621904333TRCO1
100 98.77 20250305 09:36:11 NYS 00621904428TRCO1
100 98.78 20250305 09:36:22 NYS 00621904494TRCO1
90 98.81 20250305 09:36:32 NYS 00621904605TRCO1
10 98.81 20250305 09:36:32 NYS 00621904606TRCO1
100 98.78 20250305 09:36:38 NYS 00621904634TRCO1
2 98.73 20250305 09:36:51 NYS 00621904711TRCO1
47 98.72 20250305 09:36:51 NYS 00621904712TRCO1
51 98.72 20250305 09:36:51 NYS 00621904713TRCO1
100 98.78 20250305 09:37:06 NYS 00621904799TRCO1
100 98.83 20250305 09:37:22 NYS 00621904989TRCO1
100 98.8 20250305 09:38:03 NYS 00621905361TRCO1
100 98.8 20250305 09:38:03 NYS 00621905362TRCO1
100 98.8 20250305 09:38:03 NYS 00621905363TRCO1
100 98.8 20250305 09:38:03 NYS 00621905364TRCO1
47 98.74 20250305 09:38:12 NYS 00621905467TRCO1
1 98.74 20250305 09:38:12 NYS 00621905468TRCO1
52 98.69 20250305 09:38:12 NYS 00621905469TRCO1
100 98.65 20250305 09:38:56 NYS 00621905842TRCO1
100 98.65 20250305 09:38:56 NYS 00621905843TRCO1
15 98.65 20250305 09:38:56 NYS 00621905844TRCO1
85 98.65 20250305 09:38:56 NYS 00621905845TRCO1
100 98.97 20250305 09:39:44 NYS 00621906510TRCO1
100 98.97 20250305 09:39:44 NYS 00621906511TRCO1
100 98.97 20250305 09:39:44 NYS 00621906512TRCO1
100 98.97 20250305 09:39:44 NYS 00621906514TRCO1
50 98.9 20250305 09:40:03 NYS 00621906712TRCO1
27 98.89 20250305 09:40:08 NYS 00621906789TRCO1
23 98.89 20250305 09:40:08 NYS 00621906790TRCO1
77 98.89 20250305 09:40:08 NYS 00621906792TRCO1
23 98.89 20250305 09:40:08 NYS 00621906793TRCO1
20 98.95 20250305 09:40:38 NYS 00621907195TRCO1
80 99.03 20250305 09:40:50 NYS 00621907315TRCO1
100 99.03 20250305 09:40:50 NYS 00621907316TRCO1
100 99.03 20250305 09:40:50 NYS 00621907317TRCO1
100 99.08 20250305 09:40:58 NYS 00621907400TRCO1
100 99.18 20250305 09:41:16 NYS 00621907774TRCO1
50 99.18 20250305 09:41:16 NYS 00621907775TRCO1
50 99.18 20250305 09:41:18 NYS 00621907784TRCO1
145 99.32 20250305 09:41:32 NYS 00621907924TRCO1
55 99.32 20250305 09:41:32 NYS 00621907925TRCO1
100 99.37 20250305 09:41:44 NYS 00621908070TRCO1
100 99.41 20250305 09:41:55 NYS 00621908148TRCO1
100 99.82 20250305 09:43:13 NYS 00621908925TRCO1
100 99.82 20250305 09:43:13 NYS 00621908926TRCO1
100 99.82 20250305 09:43:13 NYS 00621908927TRCO1
100 99.82 20250305 09:43:13 NYS 00621908928TRCO1
100 99.82 20250305 09:43:13 NYS 00621908929TRCO1
100 99.81 20250305 09:43:13 NYS 00621908930TRCO1
100 99.85 20250305 09:43:28 NYS 00621909153TRCO1
100 99.71 20250305 09:43:51 NYS 00621909370TRCO1
100 99.71 20250305 09:43:51 NYS 00621909371TRCO1
100 99.62 20250305 09:44:11 NYS 00621909579TRCO1
100 99.57 20250305 09:44:14 NYS 00621909621TRCO1
100 99.42 20250305 09:45:06 NYS 00621910175TRCO1
46 99.42 20250305 09:45:06 NYS 00621910176TRCO1
54 99.42 20250305 09:45:06 NYS 00621910177TRCO1
100 99.43 20250305 09:45:12 NYS 00621910276TRCO1
27 99.48 20250305 09:45:43 NYS 00621910582TRCO1
73 99.48 20250305 09:45:43 NYS 00621910583TRCO1
100 99.54 20250305 09:45:44 NYS 00621910648TRCO1
37 99.64 20250305 09:45:59 NYS 00621910745TRCO1
48 99.64 20250305 09:45:59 NYS 00621910746TRCO1
15 99.64 20250305 09:45:59 NYS 00621910747TRCO1
100 99.62 20250305 09:46:09 NYS 00621910829TRCO1
100 99.6 20250305 09:46:22 NYS 00621910904TRCO1
100 99.55 20250305 09:46:36 NYS 00621911051TRCO1
100 99.53 20250305 09:46:51 NYS 00621911406TRCO1
100 99.39 20250305 09:47:03 NYS 00621911538TRCO1
100 99.41 20250305 09:47:16 NYS 00621911709TRCO1
81 99.38 20250305 09:47:37 NYS 00621911932TRCO1
19 99.38 20250305 09:47:37 NYS 00621911934TRCO1
100 99.41 20250305 09:47:42 NYS 00621911975TRCO1
100 99.51 20250305 09:48:08 NYS 00621912235TRCO1
100 99.45 20250305 09:48:28 NYS 00621912448TRCO1
100 99.3 20250305 09:48:39 NYS 00621912567TRCO1
20 99.18 20250305 09:48:47 NYS 00621912689TRCO1
80 99.18 20250305 09:48:47 NYS 00621912691TRCO1
100 99.21 20250305 09:49:00 NYS 00621912881TRCO1
85 99.2 20250305 09:49:15 NYS 00621913025TRCO1
15 99.2 20250305 09:49:15 NYS 00621913026TRCO1
45 99.16 20250305 09:49:20 NYS 00621913076TRCO1
55 99.16 20250305 09:49:20 NYS 00621913077TRCO1
100 99.18 20250305 09:49:35 NYS 00621913190TRCO1
100 99.21 20250305 09:49:56 NYS 00621913379TRCO1
100 99.09 20250305 09:50:01 NYS 00621913498TRCO1
100 99.27 20250305 09:50:24 NYS 00621913838TRCO1
100 99.41 20250305 09:51:16 NYS 00621914229TRCO1
100 99.46 20250305 09:51:47 NYS 00621914472TRCO1
100 99.54 20250305 09:52:07 NYS 00621914611TRCO1
10 99.54 20250305 09:52:46 NYS 00621914992TRCO1
100 99.54 20250305 09:52:46 NYS 00621914994TRCO1
90 99.54 20250305 09:52:46 NYS 00621914996TRCO1
100 99.56 20250305 09:52:53 NYS 00621915178TRCO1
4 99.5 20250305 09:53:29 NYS 00621915581TRCO1
96 99.5 20250305 09:53:29 NYS 00621915584TRCO1
16 99.5 20250305 09:53:29 NYS 00621915585TRCO1
84 99.5 20250305 09:53:29 NYS 00621915586TRCO1
100 99.45 20250305 09:53:57 NYS 00621915817TRCO1
100 99.45 20250305 09:53:57 NYS 00621915818TRCO1
100 99.43 20250305 09:54:05 NYS 00621915869TRCO1
100 99.46 20250305 09:54:29 NYS 00621916052TRCO1
100 99.41 20250305 09:54:35 NYS 00621916093TRCO1
100 99.29 20250305 09:54:43 NYS 00621916303TRCO1
100 99.36 20250305 09:55:05 NYS 00621916433TRCO1
100 99.44 20250305 09:55:33 NYS 00621916662TRCO1
100 99.44 20250305 09:55:46 NYS 00621916776TRCO1
100 99.42 20250305 09:55:56 NYS 00621916867TRCO1
100 99.32 20250305 09:56:09 NYS 00621916962TRCO1
100 99.29 20250305 09:56:19 NYS 00621917018TRCO1
100 99.18 20250305 09:56:33 NYS 00621917277TRCO1
100 99.21 20250305 09:56:57 NYS 00621917606TRCO1
76 99.27 20250305 09:57:11 NYS 00621917685TRCO1
24 99.27 20250305 09:57:11 NYS 00621917686TRCO1
100 99.24 20250305 09:57:23 NYS 00621917823TRCO1
54 99.23 20250305 09:57:48 NYS 00621918020TRCO1
46 99.23 20250305 09:57:48 NYS 00621918021TRCO1
100 99.42 20250305 09:58:15 NYS 00621918348TRCO1
27 99.43 20250305 09:58:22 NYS 00621918418TRCO1
73 99.43 20250305 09:58:24 NYS 00621918440TRCO1
100 99.51 20250305 09:59:27 NYS 00621918944TRCO1
100 99.51 20250305 09:59:27 NYS 00621918945TRCO1
100 99.46 20250305 09:59:38 NYS 00621919059TRCO1
100 99.45 20250305 09:59:49 NYS 00621919179TRCO1
100 99.75 20250305 10:00:05 NYS 00621919554TRCO1
100 99.73 20250305 10:00:05 NYS 00621919557TRCO1
100 100 20250305 10:00:17 NYS 00621919780TRCO1
100 100 20250305 10:00:26 NYS 00621919849TRCO1
10 99.84 20250305 10:00:36 NYS 00621920023TRCO1
25 99.83 20250305 10:00:40 NYS 00621920081TRCO1
65 99.83 20250305 10:00:40 NYS 00621920082TRCO1
100 99.82 20250305 10:00:43 NYS 00621920107TRCO1
58 100.06 20250305 10:01:13 NYS 00621920349TRCO1
42 100.06 20250305 10:01:13 NYS 00621920350TRCO1
11 99.99 20250305 10:01:30 NYS 00621920484TRCO1
89 99.97 20250305 10:01:33 NYS 00621920525TRCO1
100 100.08 20250305 10:01:39 NYS 00621920545TRCO1
40 99.96 20250305 10:01:53 NYS 00621920658TRCO1
60 99.97 20250305 10:01:58 NYS 00621920687TRCO1
75 100.15 20250305 10:02:21 NYS 00621920940TRCO1
25 100.15 20250305 10:02:21 NYS 00621920941TRCO1
1 100.04 20250305 10:02:34 NYS 00621921094TRCO1
12 100.05 20250305 10:02:34 NYS 00621921095TRCO1
87 100.05 20250305 10:02:35 NYS 00621921097TRCO1
100 100.11 20250305 10:02:50 NYS 00621921191TRCO1
100 100.11 20250305 10:02:57 NYS 00621921230TRCO1
78 100.08 20250305 10:03:11 NYS 00621921343TRCO1
22 100.08 20250305 10:03:11 NYS 00621921344TRCO1
100 100.05 20250305 10:03:18 NYS 00621921377TRCO1
100 100.12 20250305 10:03:30 NYS 00621921489TRCO1
52 100.05 20250305 10:03:35 NYS 00621921500TRCO1
48 100.05 20250305 10:03:35 NYS 00621921501TRCO1
100 100.1 20250305 10:03:56 NYS 00621921623TRCO1
100 100.08 20250305 10:04:18 NYS 00621921811TRCO1
100 100.07 20250305 10:04:38 NYS 00621921922TRCO1
4 100.01 20250305 10:04:50 NYS 00621921981TRCO1
96 100.01 20250305 10:04:50 NYS 00621921986TRCO1
100 100.33 20250305 10:05:40 NYS 00621922383TRCO1
100 100.24 20250305 10:05:56 NYS 00621922633TRCO1
100 100.53 20250305 10:06:25 NYS 00621923333TRCO1
100 100.62 20250305 10:06:52 NYS 00621923543TRCO1
100 100.58 20250305 10:06:58 NYS 00621923583TRCO1
100 100.58 20250305 10:07:34 NYS 00621924110TRCO1
21 100.65 20250305 10:08:38 NYS 00621924884TRCO1
79 100.65 20250305 10:08:38 NYS 00621924885TRCO1
100 100.55 20250305 10:08:51 NYS 00621925015TRCO1
100 100.59 20250305 10:09:07 NYS 00621925191TRCO1
5 100.6 20250305 10:09:20 NYS 00621925378TRCO1
95 100.6 20250305 10:09:20 NYS 00621925379TRCO1
46 100.53 20250305 10:09:26 NYS 00621925423TRCO1
54 100.53 20250305 10:09:26 NYS 00621925426TRCO1
100 100.43 20250305 10:09:43 NYS 00621925569TRCO1
100 100.44 20250305 10:10:01 NYS 00621925775TRCO1
100 100.44 20250305 10:10:13 NYS 00621925844TRCO1
24 100.26 20250305 10:10:34 NYS 00621926043TRCO1
76 100.26 20250305 10:10:34 NYS 00621926044TRCO1
100 100.24 20250305 10:11:02 NYS 00621926232TRCO1
100 100.39 20250305 10:11:13 NYS 00621926317TRCO1
100 100.41 20250305 10:11:28 NYS 00621926416TRCO1
100 100.27 20250305 10:11:50 NYS 00621926584TRCO1
100 100.19 20250305 10:12:40 NYS 00621927067TRCO1
100 100.31 20250305 10:13:03 NYS 00621927312TRCO1
43 100.18 20250305 10:13:17 NYS 00621927413TRCO1
57 100.18 20250305 10:13:17 NYS 00621927414TRCO1
100 100.15 20250305 10:13:30 NYS 00621927546TRCO1
88 100.14 20250305 10:14:07 NYS 00621927884TRCO1
12 100.14 20250305 10:14:07 NYS 00621927885TRCO1
100 100.22 20250305 10:14:19 NYS 00621928050TRCO1
100 100.24 20250305 10:15:15 NYS 00621928673TRCO1
40 100.37 20250305 10:15:32 NYS 00621928756TRCO1
60 100.37 20250305 10:15:32 NYS 00621928757TRCO1
100 100.27 20250305 10:15:45 NYS 00621928909TRCO1
51 100.41 20250305 10:16:29 NYS 00621929768TRCO1
49 100.41 20250305 10:16:29 NYS 00621929769TRCO1
25 100.35 20250305 10:16:33 NYS 00621929785TRCO1
75 100.36 20250305 10:16:48 NYS 00621929902TRCO1
100 100.36 20250305 10:16:48 NYS 00621929903TRCO1
100 100.32 20250305 10:17:27 NYS 00621930259TRCO1
100 100.18 20250305 10:17:52 NYS 00621930567TRCO1
25 100.39 20250305 10:18:15 NYS 00621930856TRCO1
75 100.39 20250305 10:18:15 NYS 00621930857TRCO1
100 100.16 20250305 10:18:35 NYS 00621931054TRCO1
100 100.23 20250305 10:19:06 NYS 00621931424TRCO1
100 100.14 20250305 10:19:26 NYS 00621931607TRCO1
100 100.21 20250305 10:20:11 NYS 00621931937TRCO1
100 100.16 20250305 10:20:36 NYS 00621932103TRCO1
2 100.08 20250305 10:20:50 NYS 00621932249TRCO1
98 100.08 20250305 10:20:50 NYS 00621932250TRCO1
100 100.13 20250305 10:21:22 NYS 00621932515TRCO1
100 100 20250305 10:21:33 NYS 00621932727TRCO1
100 100.02 20250305 10:21:38 NYS 00621932862TRCO1
100 100.05 20250305 10:22:11 NYS 00621933188TRCO1
100 100.5 20250305 10:23:46 NYS 00621933898TRCO1
100 100.49 20250305 10:24:00 NYS 00621933961TRCO1
100 100.46 20250305 10:24:14 NYS 00621934055TRCO1
100 100.44 20250305 10:24:16 NYS 00621934095TRCO1
100 100.37 20250305 10:24:47 NYS 00621934379TRCO1
100 100.4 20250305 10:25:00 NYS 00621934506TRCO1
100 100.54 20250305 10:25:36 NYS 00621934773TRCO1
100 100.53 20250305 10:25:46 NYS 00621934824TRCO1
100 100.55 20250305 10:26:40 NYS 00621935308TRCO1
100 100.52 20250305 10:27:06 NYS 00621935518TRCO1
20 100.67 20250305 10:27:53 NYS 00621935904TRCO1
80 100.69 20250305 10:27:57 NYS 00621935964TRCO1
100 100.67 20250305 10:28:03 NYS 00621936011TRCO1
100 100.58 20250305 10:28:34 NYS 00621936281TRCO1
100 100.59 20250305 10:29:07 NYS 00621936499TRCO1
100 100.61 20250305 10:30:02 NYS 00621936883TRCO1
100 100.5 20250305 10:30:13 NYS 00621937027TRCO1
100 100.54 20250305 10:31:41 NYS 00621937670TRCO1
100 100.54 20250305 10:31:56 NYS 00621937848TRCO1
100 100.64 20250305 10:32:05 NYS 00621937924TRCO1
68 100.74 20250305 10:32:46 NYS 00621938213TRCO1
32 100.74 20250305 10:32:46 NYS 00621938214TRCO1
100 100.72 20250305 10:32:51 NYS 00621938228TRCO1
100 100.77 20250305 10:33:28 NYS 00621938652TRCO1
100 100.8 20250305 10:33:45 NYS 00621938815TRCO1
100 100.83 20250305 10:34:17 NYS 00621939080TRCO1
34 100.82 20250305 10:35:06 NYS 00621939443TRCO1
66 100.82 20250305 10:35:06 NYS 00621939445TRCO1
76 100.88 20250305 10:35:20 NYS 00621939640TRCO1
24 100.88 20250305 10:35:20 NYS 00621939641TRCO1
100 101.04 20250305 10:36:02 NYS 00621940007TRCO1
35 101 20250305 10:36:15 NYS 00621940254TRCO1
23 101 20250305 10:36:15 NYS 00621940255TRCO1
42 101.01 20250305 10:36:20 NYS 00621940291TRCO1
100 100.97 20250305 10:36:48 NYS 00621940548TRCO1
100 101.02 20250305 10:37:49 NYS 00621941031TRCO1
100 100.99 20250305 10:37:53 NYS 00621941043TRCO1
100 101.01 20250305 10:38:24 NYS 00621941426TRCO1
100 101.05 20250305 10:39:11 NYS 00621941678TRCO1
100 101.13 20250305 10:39:30 NYS 00621941768TRCO1
100 100.99 20250305 10:40:00 NYS 00621942020TRCO1
100 100.95 20250305 10:40:50 NYS 00621942501TRCO1
100 100.93 20250305 10:41:01 NYS 00621942534TRCO1
100 100.83 20250305 10:41:57 NYS 00621942864TRCO1
10 100.75 20250305 10:42:18 NYS 00621942980TRCO1
57 100.75 20250305 10:42:19 NYS 00621942993TRCO1
33 100.75 20250305 10:42:19 NYS 00621942994TRCO1
100 100.76 20250305 10:42:40 NYS 00621943213TRCO1
100 100.73 20250305 10:43:16 NYS 00621943677TRCO1
100 100.83 20250305 10:43:48 NYS 00621943831TRCO1
100 100.78 20250305 10:44:16 NYS 00621943953TRCO1
100 100.85 20250305 10:44:56 NYS 00621944108TRCO1
43 100.87 20250305 10:45:20 NYS 00621944219TRCO1
20 100.87 20250305 10:45:20 NYS 00621944220TRCO1
37 100.87 20250305 10:45:36 NYS 00621944328TRCO1
100 100.87 20250305 10:45:36 NYS 00621944330TRCO1
100 100.86 20250305 10:46:08 NYS 00621944573TRCO1
100 100.71 20250305 10:46:36 NYS 00621944824TRCO1
100 100.73 20250305 10:47:12 NYS 00621945102TRCO1
100 100.63 20250305 10:47:44 NYS 00621945281TRCO1
100 100.51 20250305 10:48:18 NYS 00621945522TRCO1
100 100.47 20250305 10:48:50 NYS 00621945663TRCO1
34 100.48 20250305 10:49:09 NYS 00621945870TRCO1
66 100.48 20250305 10:49:09 NYS 00621945881TRCO1
100 100.43 20250305 10:49:30 NYS 00621946180TRCO1
100 100.43 20250305 10:50:03 NYS 00621946537TRCO1
28 100.45 20250305 10:50:35 NYS 00621946784TRCO1
72 100.45 20250305 10:50:35 NYS 00621946787TRCO1
100 100.44 20250305 10:51:10 NYS 00621947050TRCO1
88 100.35 20250305 10:52:00 NYS 00621947579TRCO1
12 100.35 20250305 10:52:00 NYS 00621947580TRCO1
100 100.36 20250305 10:52:28 NYS 00621947795TRCO1
100 100.45 20250305 10:53:01 NYS 00621947992TRCO1
100 100.42 20250305 10:53:17 NYS 00621948052TRCO1
17 100.52 20250305 10:53:41 NYS 00621948199TRCO1
83 100.52 20250305 10:53:41 NYS 00621948200TRCO1
7 100.52 20250305 10:54:03 NYS 00621948308TRCO1
93 100.52 20250305 10:54:04 NYS 00621948316TRCO1
100 100.6 20250305 10:55:04 NYS 00621948571TRCO1
100 100.65 20250305 10:55:40 NYS 00621948819TRCO1
4 100.64 20250305 10:55:48 NYS 00621948872TRCO1
96 100.64 20250305 10:55:48 NYS 00621948873TRCO1
100 100.61 20250305 10:56:12 NYS 00621949019TRCO1
100 100.57 20250305 10:56:50 NYS 00621949209TRCO1
100 100.51 20250305 10:57:24 NYS 00621949434TRCO1
100 100.48 20250305 10:57:59 NYS 00621949583TRCO1
100 100.59 20250305 10:58:30 NYS 00621949873TRCO1
100 100.57 20250305 10:58:54 NYS 00621950041TRCO1
100 100.37 20250305 10:59:46 NYS 00621950429TRCO1
100 100.26 20250305 11:00:08 NYS 00621950579TRCO1
59 100.21 20250305 11:00:33 NYS 00621950707TRCO1
41 100.21 20250305 11:00:37 NYS 00621950720TRCO1
100 100.17 20250305 11:01:14 NYS 00621950895TRCO1
100 100.18 20250305 11:02:11 NYS 00621951584TRCO1
100 100.2 20250305 11:02:35 NYS 00621951706TRCO1
100 100.25 20250305 11:03:13 NYS 00621951954TRCO1
100 100.28 20250305 11:03:20 NYS 00621951968TRCO1
100 100.23 20250305 11:04:01 NYS 00621952177TRCO1
100 100.19 20250305 11:04:27 NYS 00621952328TRCO1
100 100.15 20250305 11:05:06 NYS 00621952504TRCO1
100 100.21 20250305 11:05:33 NYS 00621952644TRCO1
100 100.17 20250305 11:06:13 NYS 00621952792TRCO1
100 100.2 20250305 11:06:56 NYS 00621953030TRCO1
100 100.28 20250305 11:07:49 NYS 00621953298TRCO1
100 100.27 20250305 11:07:51 NYS 00621953312TRCO1
100 100.21 20250305 11:08:12 NYS 00621953418TRCO1
100 100.2 20250305 11:08:52 NYS 00621953617TRCO1
100 100.12 20250305 11:09:23 NYS 00621953834TRCO1
100 100.13 20250305 11:09:58 NYS 00621954060TRCO1
100 100.01 20250305 11:10:37 NYS 00621954239TRCO1
15 99.96 20250305 11:11:06 NYS 00621954517TRCO1
85 99.96 20250305 11:11:06 NYS 00621954518TRCO1
100 99.9 20250305 11:11:48 NYS 00621954778TRCO1
100 99.86 20250305 11:12:11 NYS 00621954906TRCO1
100 99.88 20250305 11:12:37 NYS 00621955048TRCO1
100 99.96 20250305 11:13:15 NYS 00621955256TRCO1
100 99.99 20250305 11:13:58 NYS 00621955448TRCO1
100 100.06 20250305 11:14:35 NYS 00621955691TRCO1
100 100.01 20250305 11:14:57 NYS 00621955906TRCO1
100 100.09 20250305 11:15:49 NYS 00621956172TRCO1
3 100.02 20250305 11:16:16 NYS 00621956342TRCO1
100 100.02 20250305 11:16:31 NYS 00621956461TRCO1
97 100.02 20250305 11:16:31 NYS 00621956462TRCO1
100 100.04 20250305 11:17:25 NYS 00621956801TRCO1
5 100.05 20250305 11:18:08 NYS 00621957182TRCO1
95 100.05 20250305 11:18:08 NYS 00621957183TRCO1
100 100.07 20250305 11:18:24 NYS 00621957313TRCO1
100 100.07 20250305 11:19:00 NYS 00621957539TRCO1
100 100.02 20250305 11:19:54 NYS 00621957842TRCO1
100 100.05 20250305 11:20:06 NYS 00621957935TRCO1
100 100 20250305 11:20:42 NYS 00621958249TRCO1
100 100.05 20250305 11:21:41 NYS 00621958661TRCO1
100 100.03 20250305 11:22:02 NYS 00621958757TRCO1
100 99.98 20250305 11:22:37 NYS 00621958943TRCO1
100 100 20250305 11:23:04 NYS 00621959263TRCO1
100 100.07 20250305 11:24:26 NYS 00621960055TRCO1
100 100.07 20250305 11:24:33 NYS 00621960082TRCO1
100 100.21 20250305 11:25:09 NYS 00621960388TRCO1
59 100.18 20250305 11:25:34 NYS 00621960788TRCO1
41 100.18 20250305 11:25:34 NYS 00621960789TRCO1
100 100.23 20250305 11:26:41 NYS 00621961466TRCO1
100 100.23 20250305 11:26:58 NYS 00621961595TRCO1
100 100.23 20250305 11:27:55 NYS 00621962085TRCO1
100 100.35 20250305 11:29:02 NYS 00621962710TRCO1
2 100.33 20250305 11:29:07 NYS 00621962792TRCO1
98 100.47 20250305 11:29:55 NYS 00621963488TRCO1
100 100.47 20250305 11:29:55 NYS 00621963489TRCO1
100 100.41 20250305 11:31:01 NYS 00621964105TRCO1
100 100.38 20250305 11:31:15 NYS 00621964181TRCO1
100 100.42 20250305 11:32:13 NYS 00621965154TRCO1
100 100.35 20250305 11:32:42 NYS 00621965509TRCO1
15 100.36 20250305 11:33:22 NYS 00621965925TRCO1
85 100.36 20250305 11:33:22 NYS 00621965926TRCO1
75 100.29 20250305 11:34:08 NYS 00621966526TRCO1
25 100.29 20250305 11:34:08 NYS 00621966528TRCO1
89 100.24 20250305 11:34:48 NYS 00621966937TRCO1
11 100.24 20250305 11:34:48 NYS 00621966938TRCO1
100 100.14 20250305 11:35:27 NYS 00621967549TRCO1
100 100.18 20250305 11:35:59 NYS 00621967740TRCO1
100 100.51 20250305 11:37:29 NYS 00621968142TRCO1
100 100.64 20250305 11:38:25 NYS 00621968377TRCO1
100 100.66 20250305 11:39:01 NYS 00621968665TRCO1
100 100.69 20250305 11:40:03 NYS 00621968920TRCO1
100 100.58 20250305 11:40:24 NYS 00621969091TRCO1
100 100.52 20250305 11:40:44 NYS 00621969197TRCO1
100 100.54 20250305 11:40:59 NYS 00621969263TRCO1
100 100.53 20250305 11:41:52 NYS 00621969495TRCO1
100 100.68 20250305 11:42:36 NYS 00621969809TRCO1
100 100.68 20250305 11:44:07 NYS 00621970292TRCO1
100 100.66 20250305 11:44:17 NYS 00621970332TRCO1
93 100.66 20250305 11:44:46 NYS 00621970557TRCO1
7 100.66 20250305 11:44:46 NYS 00621970558TRCO1
100 100.78 20250305 11:45:28 NYS 00621970854TRCO1
100 100.71 20250305 11:46:22 NYS 00621971147TRCO1
44 100.74 20250305 11:47:02 NYS 00621971323TRCO1
56 100.74 20250305 11:47:02 NYS 00621971324TRCO1
100 100.78 20250305 11:47:46 NYS 00621971487TRCO1
100 100.85 20250305 11:48:41 NYS 00621971817TRCO1
64 100.75 20250305 11:49:24 NYS 00621971995TRCO1
36 100.75 20250305 11:49:24 NYS 00621971996TRCO1
100 100.75 20250305 11:49:50 NYS 00621972134TRCO1
100 100.64 20250305 11:50:48 NYS 00621972490TRCO1
12 100.58 20250305 11:51:02 NYS 00621972635TRCO1
1 100.58 20250305 11:51:02 NYS 00621972636TRCO1
87 100.58 20250305 11:51:02 NYS 00621972637TRCO1
100 100.67 20250305 11:52:04 NYS 00621973324TRCO1
100 100.72 20250305 11:52:25 NYS 00621973418TRCO1
100 100.62 20250305 11:53:10 NYS 00621973562TRCO1
100 100.57 20250305 11:54:00 NYS 00621973811TRCO1
100 100.59 20250305 11:54:32 NYS 00621973960TRCO1
25 100.77 20250305 11:55:34 NYS 00621974295TRCO1
75 100.77 20250305 11:55:34 NYS 00621974296TRCO1
64 100.77 20250305 11:55:45 NYS 00621974394TRCO1
36 100.77 20250305 11:55:46 NYS 00621974398TRCO1
100 100.69 20250305 11:56:26 NYS 00621974581TRCO1
100 100.9 20250305 11:57:22 NYS 00621974902TRCO1
100 101.45 20250305 11:58:22 NYS 00621975755TRCO1
43 101.52 20250305 11:58:32 NYS 00621975809TRCO1
57 101.52 20250305 11:58:32 NYS 00621975810TRCO1
100 101.61 20250305 11:58:58 NYS 00621975961TRCO1
100 101.51 20250305 11:59:43 NYS 00621976352TRCO1
100 101.85 20250305 12:00:46 NYS 00621976797TRCO1
100 101.82 20250305 12:00:56 NYS 00621976895TRCO1
100 101.76 20250305 12:01:41 NYS 00621977484TRCO1
100 101.65 20250305 12:02:13 NYS 00621978037TRCO1
100 101.43 20250305 12:03:02 NYS 00621978446TRCO1
100 101.33 20250305 12:03:20 NYS 00621978494TRCO1
15 101.28 20250305 12:04:04 NYS 00621978783TRCO1
85 101.28 20250305 12:04:04 NYS 00621978784TRCO1
100 101.38 20250305 12:04:50 NYS 00621979039TRCO1
97 101.34 20250305 12:05:24 NYS 00621979236TRCO1
3 101.34 20250305 12:05:24 NYS 00621979237TRCO1
100 101.34 20250305 12:06:09 NYS 00621980375TRCO1
7 101.31 20250305 12:06:46 NYS 00621980597TRCO1
93 101.31 20250305 12:06:46 NYS 00621980598TRCO1
100 101.31 20250305 12:07:27 NYS 00621980802TRCO1
100 101.25 20250305 12:07:49 NYS 00621980879TRCO1
100 101.23 20250305 12:08:07 NYS 00621981026TRCO1
100 101.27 20250305 12:09:08 NYS 00621981241TRCO1
100 101.25 20250305 12:10:08 NYS 00621981736TRCO1
100 101.28 20250305 12:10:16 NYS 00621981791TRCO1
100 101.23 20250305 12:10:38 NYS 00621981889TRCO1
84 101.18 20250305 12:11:19 NYS 00621982078TRCO1
16 101.18 20250305 12:11:19 NYS 00621982079TRCO1
100 101.1 20250305 12:12:15 NYS 00621982249TRCO1
100 101.1 20250305 12:12:33 NYS 00621982328TRCO1
100 101.16 20250305 12:13:43 NYS 00621982727TRCO1
100 101.16 20250305 12:14:24 NYS 00621982875TRCO1
100 101.19 20250305 12:14:38 NYS 00621982955TRCO1
52 101.08 20250305 12:15:07 NYS 00621983156TRCO1
100 101.12 20250305 12:15:38 NYS 00621983329TRCO1
48 101.12 20250305 12:15:38 NYS 00621983330TRCO1
99 101.09 20250305 12:16:33 NYS 00621983552TRCO1
1 101.09 20250305 12:16:33 NYS 00621983553TRCO1
100 101.07 20250305 12:16:37 NYS 00621983557TRCO1
42 101.21 20250305 12:18:11 NYS 00621983936TRCO1
58 101.21 20250305 12:18:11 NYS 00621983938TRCO1
100 101.22 20250305 12:18:26 NYS 00621984032TRCO1
100 101.17 20250305 12:19:00 NYS 00621984211TRCO1
100 101.11 20250305 12:19:18 NYS 00621984393TRCO1
100 101.05 20250305 12:20:05 NYS 00621984649TRCO1
36 101.07 20250305 12:20:35 NYS 00621984826TRCO1
64 101.07 20250305 12:20:35 NYS 00621984827TRCO1
100 101.05 20250305 12:21:58 NYS 00621985345TRCO1
100 101.09 20250305 12:22:21 NYS 00621985413TRCO1
100 101.18 20250305 12:23:02 NYS 00621985694TRCO1
100 101.19 20250305 12:23:41 NYS 00621986007TRCO1
100 101.16 20250305 12:23:44 NYS 00621986023TRCO1
11 101.11 20250305 12:24:24 NYS 00621986290TRCO1
89 101.11 20250305 12:24:24 NYS 00621986292TRCO1
60 101.14 20250305 12:25:21 NYS 00621986564TRCO1
40 101.14 20250305 12:25:21 NYS 00621986565TRCO1
100 101.15 20250305 12:25:50 NYS 00621986653TRCO1
100 101.06 20250305 12:26:22 NYS 00621986747TRCO1
100 101.04 20250305 12:27:25 NYS 00621987170TRCO1
84 101.07 20250305 12:28:22 NYS 00621987692TRCO1
16 101.07 20250305 12:28:22 NYS 00621987693TRCO1
100 101.09 20250305 12:29:25 NYS 00621988086TRCO1
33 101.12 20250305 12:29:40 NYS 00621988151TRCO1
67 101.12 20250305 12:29:40 NYS 00621988152TRCO1
100 101.2 20250305 12:30:49 NYS 00621988992TRCO1
100 101.13 20250305 12:30:57 NYS 00621989034TRCO1
100 101.15 20250305 12:32:02 NYS 00621989542TRCO1
100 101.14 20250305 12:32:22 NYS 00621989646TRCO1
100 101.18 20250305 12:33:08 NYS 00621989890TRCO1
100 101.2 20250305 12:33:13 NYS 00621989934TRCO1
100 101.17 20250305 12:34:26 NYS 00621990670TRCO1
100 101.24 20250305 12:34:40 NYS 00621990766TRCO1
100 101.22 20250305 12:35:20 NYS 00621991077TRCO1
100 101.29 20250305 12:37:50 NYS 00621992337TRCO1
100 101.26 20250305 12:38:05 NYS 00621992469TRCO1
100 101.32 20250305 12:39:12 NYS 00621992828TRCO1
100 101.32 20250305 12:39:40 NYS 00621993003TRCO1
100 101.31 20250305 12:39:49 NYS 00621993042TRCO1
100 101.33 20250305 12:41:10 NYS 00621993464TRCO1
100 101.37 20250305 12:41:43 NYS 00621993617TRCO1
100 101.34 20250305 12:41:48 NYS 00621993672TRCO1
100 101.44 20250305 12:43:05 NYS 00621994221TRCO1
100 101.45 20250305 12:43:22 NYS 00621995042TRCO1
63 101.43 20250305 12:43:31 NYS 00621995739TRCO1
37 101.43 20250305 12:43:31 NYS 00621995740TRCO1
100 101.3 20250305 12:45:18 NYS 00621996803TRCO1
100 101.24 20250305 12:45:32 NYS 00621996950TRCO1
100 101.31 20250305 12:46:15 NYS 00621997278TRCO1
100 101.22 20250305 12:46:21 NYS 00621997344TRCO1
100 101.12 20250305 12:47:22 NYS 00621997891TRCO1
92 101.07 20250305 12:47:41 NYS 00621998103TRCO1
1 101.07 20250305 12:47:41 NYS 00621998104TRCO1
1 101.07 20250305 12:47:41 NYS 00621998105TRCO1
1 101.07 20250305 12:47:41 NYS 00621998106TRCO1
3 101.36 20250305 12:48:42 NYS 00621998583TRCO1
2 101.36 20250305 12:48:42 NYS 00621998584TRCO1
100 101.36 20250305 12:48:42 NYS 00621998585TRCO1
90 101.68 20250305 12:51:52 NYS 00621999873TRCO1
100 101.68 20250305 12:51:52 NYS 00621999874TRCO1
10 101.68 20250305 12:51:52 NYS 00621999875TRCO1
100 101.67 20250305 12:52:05 NYS 00622000005TRCO1
100 101.67 20250305 12:52:15 NYS 00622000084TRCO1
57 101.68 20250305 12:52:53 NYS 00622000267TRCO1
43 101.68 20250305 12:52:53 NYS 00622000268TRCO1
100 101.81 20250305 12:53:45 NYS 00622000484TRCO1
100 101.75 20250305 12:54:12 NYS 00622000834TRCO1
100 101.77 20250305 12:56:38 NYS 00622001856TRCO1
100 101.77 20250305 12:56:38 NYS 00622001857TRCO1
100 101.8 20250305 12:57:32 NYS 00622002320TRCO1
100 101.88 20250305 12:58:39 NYS 00622002706TRCO1
100 101.88 20250305 12:58:39 NYS 00622002707TRCO1
100 102.04 20250305 12:59:48 NYS 00622003115TRCO1
100 102.03 20250305 13:00:03 NYS 00622003213TRCO1
76 102.04 20250305 13:00:45 NYS 00622003393TRCO1
1 102.04 20250305 13:00:45 NYS 00622003394TRCO1
23 102.04 20250305 13:00:45 NYS 00622003395TRCO1
9 102.04 20250305 13:01:18 NYS 00622003554TRCO1
91 102.04 20250305 13:01:18 NYS 00622003555TRCO1
100 102.02 20250305 13:01:32 NYS 00622003669TRCO1
100 101.98 20250305 13:02:05 NYS 00622003879TRCO1
100 102.04 20250305 13:03:09 NYS 00622004154TRCO1
100 101.98 20250305 13:03:50 NYS 00622004405TRCO1
100 101.96 20250305 13:04:16 NYS 00622004608TRCO1
66 102.03 20250305 13:06:00 NYS 00622005109TRCO1
34 102.03 20250305 13:06:00 NYS 00622005110TRCO1
100 102.11 20250305 13:06:08 NYS 00622005211TRCO1
100 102.16 20250305 13:07:07 NYS 00622005507TRCO1
35 102.2 20250305 13:07:32 NYS 00622005675TRCO1
65 102.2 20250305 13:07:32 NYS 00622005679TRCO1
76 101.82 20250305 13:08:25 NYS 00622006278TRCO1
24 101.82 20250305 13:08:25 NYS 00622006279TRCO1
100 101.8 20250305 13:09:20 NYS 00622006607TRCO1
100 101.66 20250305 13:09:52 NYS 00622006763TRCO1
100 101.77 20250305 13:11:04 NYS 00622007252TRCO1
44 101.75 20250305 13:11:18 NYS 00622007328TRCO1
56 101.75 20250305 13:11:18 NYS 00622007329TRCO1
100 101.77 20250305 13:12:38 NYS 00622008007TRCO1
38 101.81 20250305 13:14:29 NYS 00622008810TRCO1
62 101.81 20250305 13:14:29 NYS 00622008812TRCO1
9 101.79 20250305 13:14:37 NYS 00622008922TRCO1
91 101.79 20250305 13:14:37 NYS 00622008924TRCO1
100 101.8 20250305 13:15:01 NYS 00622009048TRCO1
100 101.96 20250305 13:16:15 NYS 00622009283TRCO1
100 101.9 20250305 13:16:46 NYS 00622009411TRCO1
100 101.91 20250305 13:18:13 NYS 00622009821TRCO1
19 101.9 20250305 13:19:01 NYS 00622010131TRCO1
81 101.9 20250305 13:19:01 NYS 00622010132TRCO1
15 101.96 20250305 13:19:47 NYS 00622010262TRCO1
85 101.96 20250305 13:19:47 NYS 00622010263TRCO1
38 101.98 20250305 13:20:37 NYS 00622010442TRCO1
62 101.98 20250305 13:20:37 NYS 00622010443TRCO1
100 101.92 20250305 13:21:28 NYS 00622010656TRCO1
100 101.96 20250305 13:22:34 NYS 00622011000TRCO1
50 102 20250305 13:25:08 NYS 00622011824TRCO1
50 102 20250305 13:25:08 NYS 00622011825TRCO1
100 101.99 20250305 13:25:20 NYS 00622011885TRCO1
100 101.93 20250305 13:26:34 NYS 00622012246TRCO1
3 101.86 20250305 13:26:46 NYS 00622012355TRCO1
97 101.86 20250305 13:26:46 NYS 00622012357TRCO1
100 101.85 20250305 13:27:48 NYS 00622012719TRCO1
32 101.79 20250305 13:28:39 NYS 00622013024TRCO1
68 101.79 20250305 13:28:39 NYS 00622013025TRCO1
100 101.7 20250305 13:29:49 NYS 00622013301TRCO1
100 101.58 20250305 13:30:21 NYS 00622013436TRCO1
30 101.75 20250305 13:31:52 NYS 00622013875TRCO1
37 101.75 20250305 13:31:52 NYS 00622013876TRCO1
33 101.75 20250305 13:31:52 NYS 00622013877TRCO1
100 101.58 20250305 13:32:33 NYS 00622014151TRCO1
100 101.7 20250305 13:33:48 NYS 00622014709TRCO1
100 101.72 20250305 13:34:31 NYS 00622015231TRCO1
54 101.71 20250305 13:36:03 NYS 00622015788TRCO1
46 101.71 20250305 13:36:05 NYS 00622015791TRCO1
100 101.78 20250305 13:36:50 NYS 00622015907TRCO1
100 101.81 20250305 13:37:42 NYS 00622016102TRCO1
100 101.8 20250305 13:41:03 NYS 00622017115TRCO1
100 101.8 20250305 13:41:03 NYS 00622017116TRCO1
100 101.8 20250305 13:41:10 NYS 00622017139TRCO1
100 101.88 20250305 13:41:45 NYS 00622017500TRCO1
100 101.79 20250305 13:43:11 NYS 00622017903TRCO1
100 101.75 20250305 13:44:22 NYS 00622018231TRCO1
100 101.72 20250305 13:46:15 NYS 00622018791TRCO1
100 101.76 20250305 13:47:33 NYS 00622019133TRCO1
100 101.76 20250305 13:48:09 NYS 00622019240TRCO1
100 101.8 20250305 13:48:24 NYS 00622019334TRCO1
100 101.85 20250305 13:50:19 NYS 00622020165TRCO1
15 101.84 20250305 13:50:26 NYS 00622020187TRCO1
14 101.84 20250305 13:50:26 NYS 00622020188TRCO1
71 101.84 20250305 13:50:26 NYS 00622020189TRCO1
100 101.83 20250305 13:52:12 NYS 00622020955TRCO1
100 101.88 20250305 13:53:06 NYS 00622021472TRCO1
100 101.91 20250305 13:56:26 NYS 00622022930TRCO1
100 101.91 20250305 13:56:26 NYS 00622022931TRCO1
50 102.03 20250305 13:59:13 NYS 00622023882TRCO1
100 102.03 20250305 13:59:13 NYS 00622023883TRCO1
50 102.03 20250305 13:59:13 NYS 00622023884TRCO1
100 102.06 20250305 13:59:47 NYS 00622024195TRCO1
9 102.06 20250305 14:00:00 NYS 00622024302TRCO1
91 102.06 20250305 14:00:00 NYS 00622024303TRCO1
100 102.09 20250305 14:00:32 NYS 00622024502TRCO1
100 102.24 20250305 14:03:16 NYS 00622025660TRCO1
95 102.21 20250305 14:04:35 NYS 00622026278TRCO1
5 102.21 20250305 14:04:50 NYS 00622026429TRCO1
95 102.21 20250305 14:04:50 NYS 00622026430TRCO1
5 102.21 20250305 14:05:03 NYS 00622026525TRCO1
95 102.21 20250305 14:05:03 NYS 00622026526TRCO1
5 102.21 20250305 14:05:05 NYS 00622026539TRCO1
83 102.44 20250305 14:07:57 NYS 00622027818TRCO1
17 102.44 20250305 14:08:03 NYS 00622027872TRCO1
100 102.44 20250305 14:08:03 NYS 00622027873TRCO1
100 102.49 20250305 14:10:10 NYS 00622028910TRCO1
100 102.49 20250305 14:10:10 NYS 00622028911TRCO1
53 102.46 20250305 14:11:34 NYS 00622029517TRCO1
47 102.46 20250305 14:11:34 NYS 00622029518TRCO1
100 102.53 20250305 14:12:26 NYS 00622029759TRCO1
100 102.56 20250305 14:12:46 NYS 00622029862TRCO1
51 102.6 20250305 14:15:08 NYS 00622031586TRCO1
49 102.6 20250305 14:15:48 NYS 00622031861TRCO1
73 102.6 20250305 14:15:48 NYS 00622031862TRCO1
27 102.6 20250305 14:15:48 NYS 00622031863TRCO1
100 102.57 20250305 14:16:00 NYS 00622031946TRCO1
100 102.61 20250305 14:17:21 NYS 00622032677TRCO1
100 102.57 20250305 14:17:41 NYS 00622032936TRCO1
1 102.53 20250305 14:18:17 NYS 00622033241TRCO1
99 102.53 20250305 14:18:17 NYS 00622033242TRCO1
100 102.43 20250305 14:19:41 NYS 00622034246TRCO1
100 102.39 20250305 14:21:08 NYS 00622034942TRCO1
4 102.47 20250305 14:22:04 NYS 00622035257TRCO1
96 102.47 20250305 14:22:04 NYS 00622035259TRCO1
100 102.43 20250305 14:22:39 NYS 00622035483TRCO1
100 102.43 20250305 14:23:16 NYS 00622035745TRCO1
100 102.47 20250305 14:23:58 NYS 00622036009TRCO1
100 102.44 20250305 14:25:22 NYS 00622036874TRCO1
100 102.45 20250305 14:27:03 NYS 00622037709TRCO1
100 102.44 20250305 14:27:32 NYS 00622037935TRCO1
100 102.45 20250305 14:28:11 NYS 00622038225TRCO1
79 102.28 20250305 14:29:40 NYS 00622038848TRCO1
21 102.28 20250305 14:29:40 NYS 00622038849TRCO1
47 102.28 20250305 14:30:56 NYS 00622039421TRCO1
53 102.28 20250305 14:30:56 NYS 00622039422TRCO1
100 102.25 20250305 14:31:13 NYS 00622039531TRCO1
100 102.18 20250305 14:32:10 NYS 00622039878TRCO1
100 102.28 20250305 14:33:35 NYS 00622040526TRCO1
100 102.27 20250305 14:33:54 NYS 00622040673TRCO1
70 102.26 20250305 14:34:50 NYS 00622041391TRCO1
30 102.26 20250305 14:34:50 NYS 00622041392TRCO1
100 102.24 20250305 14:36:00 NYS 00622041963TRCO1
100 102.16 20250305 14:36:36 NYS 00622042354TRCO1
100 102.1 20250305 14:37:45 NYS 00622043357TRCO1
100 102.07 20250305 14:38:34 NYS 00622043776TRCO1
100 102.25 20250305 14:39:49 NYS 00622044363TRCO1
81 102.25 20250305 14:40:31 NYS 00622044699TRCO1
19 102.25 20250305 14:40:31 NYS 00622044700TRCO1
41 102.24 20250305 14:41:29 NYS 00622044998TRCO1
59 102.26 20250305 14:41:48 NYS 00622045084TRCO1
100 102.23 20250305 14:42:17 NYS 00622045297TRCO1
100 102.23 20250305 14:43:02 NYS 00622045621TRCO1
100 102.12 20250305 14:44:28 NYS 00622046196TRCO1
100 102.08 20250305 14:45:40 NYS 00622046704TRCO1
100 102.14 20250305 14:46:34 NYS 00622047187TRCO1
100 102.23 20250305 14:48:12 NYS 00622047957TRCO1
100 102.26 20250305 14:48:55 NYS 00622048352TRCO1
100 102.28 20250305 14:50:32 NYS 00622049189TRCO1
100 102.28 20250305 14:51:48 NYS 00622050167TRCO1
100 102.26 20250305 14:53:15 NYS 00622050735TRCO1
100 102.28 20250305 14:54:12 NYS 00622051241TRCO1
100 102.29 20250305 14:55:26 NYS 00622052059TRCO1
100 102.29 20250305 14:57:00 NYS 00622054632TRCO1
100 102.3 20250305 14:58:26 NYS 00622055786TRCO1
100 102.23 20250305 14:58:56 NYS 00622056164TRCO1
100 102.14 20250305 15:00:00 NYS 00622056771TRCO1
100 102.19 20250305 15:01:00 NYS 00622057198TRCO1
100 102.38 20250305 15:02:07 NYS 00622058276TRCO1
100 102.36 20250305 15:03:01 NYS 00622058700TRCO1
62 102.37 20250305 15:04:34 NYS 00622059483TRCO1
25 102.37 20250305 15:04:35 NYS 00622059491TRCO1
13 102.37 20250305 15:04:35 NYS 00622059492TRCO1
100 102.31 20250305 15:05:17 NYS 00622060004TRCO1
100 102.48 20250305 15:07:05 NYS 00622061043TRCO1
100 102.46 20250305 15:07:46 NYS 00622061274TRCO1
100 102.46 20250305 15:08:25 NYS 00622061629TRCO1
35 102.55 20250305 15:10:00 NYS 00622062461TRCO1
65 102.55 20250305 15:10:00 NYS 00622062463TRCO1
100 102.6 20250305 15:10:33 NYS 00622062761TRCO1
100 102.7 20250305 15:12:18 NYS 00622063865TRCO1
100 102.83 20250305 15:13:31 NYS 00622064705TRCO1
95 102.9 20250305 15:14:07 NYS 00622065090TRCO1
5 102.9 20250305 15:14:07 NYS 00622065091TRCO1
100 102.86 20250305 15:14:39 NYS 00622065365TRCO1
100 102.91 20250305 15:15:25 NYS 00622065857TRCO1
100 102.84 20250305 15:16:22 NYS 00622066468TRCO1
100 102.66 20250305 15:17:01 NYS 00622066955TRCO1
80 102.58 20250305 15:18:26 NYS 00622068012TRCO1
20 102.58 20250305 15:18:26 NYS 00622068013TRCO1
100 102.59 20250305 15:18:58 NYS 00622068232TRCO1
2 102.7 20250305 15:20:18 NYS 00622068889TRCO1
98 102.7 20250305 15:20:18 NYS 00622068890TRCO1
100 102.7 20250305 15:20:50 NYS 00622069116TRCO1
100 102.74 20250305 15:21:22 NYS 00622069285TRCO1
100 102.7 20250305 15:22:11 NYS 00622069869TRCO1
25 102.67 20250305 15:23:09 NYS 00622070390TRCO1
57 102.67 20250305 15:23:09 NYS 00622070391TRCO1
18 102.67 20250305 15:23:09 NYS 00622070392TRCO1
100 102.85 20250305 15:24:05 NYS 00622070964TRCO1
100 102.85 20250305 15:24:49 NYS 00622071250TRCO1
85 102.93 20250305 15:25:46 NYS 00622071901TRCO1
15 102.93 20250305 15:25:46 NYS 00622071902TRCO1
100 103.01 20250305 15:26:42 NYS 00622072426TRCO1
100 102.98 20250305 15:27:23 NYS 00622072774TRCO1
100 103.05 20250305 15:29:09 NYS 00622073954TRCO1
53 103 20250305 15:29:12 NYS 00622073983TRCO1
47 103 20250305 15:29:12 NYS 00622073984TRCO1
100 103.11 20250305 15:29:29 NYS 00622074353TRCO1
100 103.11 20250305 15:29:58 NYS 00622074752TRCO1
100 103.12 20250305 15:30:17 NYS 00622075195TRCO1
100 103.06 20250305 15:30:41 NYS 00622075974TRCO1
100 102.97 20250305 15:31:03 NYS 00622076649TRCO1
67 103.02 20250305 15:32:00 NYS 00622077573TRCO1
33 103.02 20250305 15:32:00 NYS 00622077574TRCO1
100 103 20250305 15:32:33 NYS 00622077970TRCO1
50 102.98 20250305 15:32:40 NYS 00622078245TRCO1
50 102.98 20250305 15:32:40 NYS 00622078246TRCO1
100 102.88 20250305 15:33:12 NYS 00622078847TRCO1
100 102.86 20250305 15:33:36 NYS 00622079580TRCO1
100 102.75 20250305 15:34:08 NYS 00622080303TRCO1
100 102.88 20250305 15:35:07 NYS 00622081405TRCO1
100 102.82 20250305 15:35:13 NYS 00622081611TRCO1
100 102.8 20250305 15:35:55 NYS 00622082284TRCO1
100 102.81 20250305 15:36:36 NYS 00622083268TRCO1
100 102.79 20250305 15:36:41 NYS 00622083369TRCO1
100 102.81 20250305 15:37:01 NYS 00622083702TRCO1
42 102.78 20250305 15:37:43 NYS 00622084399TRCO1
100 102.78 20250305 15:37:43 NYS 00622084400TRCO1
100 102.78 20250305 15:37:43 NYS 00622084401TRCO1
58 102.78 20250305 15:37:43 NYS 00622084402TRCO1
100 102.785 20250305 15:37:43 NYS 00622084403TRCO1
100 102.82 20250305 15:37:50 NYS 00622084511TRCO1
100 102.76 20250305 15:38:07 NYS 00622084856TRCO1
100 102.79 20250305 15:38:47 NYS 00622085456TRCO1
100 102.79 20250305 15:38:47 NYS 00622085457TRCO1
100 102.79 20250305 15:38:47 NYS 00622085458TRCO1
100 102.79 20250305 15:38:47 NYS 00622085459TRCO1
100 102.78 20250305 15:38:54 NYS 00622085594TRCO1
100 102.75 20250305 15:39:05 NYS 00622085800TRCO1
100 102.81 20250305 15:39:40 NYS 00622086273TRCO1
100 103.01 20250305 15:39:52 NYS 00622086494TRCO1
75 103.03 20250305 15:39:56 NYS 00622086569TRCO1
25 103.05 20250305 15:39:56 NYS 00622086572TRCO1
100 102.99 20250305 15:40:24 NYS 00622087193TRCO1
100 102.98 20250305 15:40:33 NYS 00622087271TRCO1
100 103 20250305 15:40:42 NYS 00622087438TRCO1
100 102.97 20250305 15:40:59 NYS 00622087739TRCO1
100 103.04 20250305 15:41:55 NYS 00622088719TRCO1
100 103.04 20250305 15:41:55 NYS 00622088720TRCO1
100 103.05 20250305 15:41:56 NYS 00622088741TRCO1
100 103.06 20250305 15:41:57 NYS 00622088758TRCO1
30 103.05 20250305 15:42:21 NYS 00622089079TRCO1
9 103.18 20250305 15:43:02 NYS 00622089665TRCO1
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 POSPKABDCBKKQNKRecent 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