REG-CRH plc Transaction in Own Shares
07/03/2025 09:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250307:nBw7JBSJka&default-theme=true
Transaction in Own Shares
7(th) March 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 6(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
64,961 $100.3598 $102.31 $98.44 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 678,075,019 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,578,439 of its ordinary shares in
treasury, which represents 5.383% 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 6(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: 6(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 100.3598 64,961
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 101.6 20250306 09:30:01 NYS 00622156889TRCO1
100 101.735 20250306 09:30:30 NYS 00622157364TRCO1
75 101.85 20250306 09:30:38 NYS 00622157401TRCO1
25 101.85 20250306 09:30:38 NYS 00622157402TRCO1
18 101.85 20250306 09:30:53 NYS 00622157507TRCO1
82 101.85 20250306 09:30:53 NYS 00622157508TRCO1
100 101.61 20250306 09:31:21 NYS 00622157689TRCO1
81 101.61 20250306 09:31:21 NYS 00622157690TRCO1
13 101.61 20250306 09:31:21 NYS 00622157691TRCO1
6 101.61 20250306 09:31:21 NYS 00622157692TRCO1
100 101.61 20250306 09:31:21 NYS 00622157694TRCO1
100 101.69 20250306 09:31:44 NYS 00622157839TRCO1
100 101.69 20250306 09:31:44 NYS 00622157840TRCO1
100 101.62 20250306 09:32:36 NYS 00622158312TRCO1
100 101.62 20250306 09:32:36 NYS 00622158314TRCO1
100 101.62 20250306 09:32:36 NYS 00622158316TRCO1
100 101.6 20250306 09:32:36 NYS 00622158318TRCO1
100 101.58 20250306 09:32:57 NYS 00622158537TRCO1
100 101.51 20250306 09:33:14 NYS 00622158708TRCO1
100 101.42 20250306 09:33:22 NYS 00622158781TRCO1
100 101.22 20250306 09:33:33 NYS 00622158938TRCO1
100 101 20250306 09:33:42 NYS 00622159053TRCO1
100 101.09 20250306 09:34:04 NYS 00622159443TRCO1
100 101.02 20250306 09:34:10 NYS 00622159518TRCO1
100 101.06 20250306 09:34:28 NYS 00622159684TRCO1
200 100.99 20250306 09:34:43 NYS 00622159783TRCO1
100 100.91 20250306 09:34:57 NYS 00622159899TRCO1
100 100.92 20250306 09:35:01 NYS 00622159952TRCO1
100 100.92 20250306 09:35:44 NYS 00622160437TRCO1
100 100.92 20250306 09:35:44 NYS 00622160438TRCO1
100 100.92 20250306 09:35:44 NYS 00622160439TRCO1
81 100.76 20250306 09:36:04 NYS 00622160750TRCO1
2 100.76 20250306 09:36:04 NYS 00622160751TRCO1
117 100.74 20250306 09:36:08 NYS 00622160811TRCO1
100 100.74 20250306 09:36:08 NYS 00622160812TRCO1
100 100.68 20250306 09:36:15 NYS 00622160907TRCO1
100 100.69 20250306 09:36:43 NYS 00622161392TRCO1
100 100.69 20250306 09:36:43 NYS 00622161393TRCO1
4 100.67 20250306 09:36:54 NYS 00622161485TRCO1
100 100.7 20250306 09:37:03 NYS 00622161570TRCO1
96 100.7 20250306 09:37:03 NYS 00622161572TRCO1
100 100.54 20250306 09:37:16 NYS 00622161744TRCO1
100 100.59 20250306 09:37:42 NYS 00622162085TRCO1
100 100.59 20250306 09:37:42 NYS 00622162086TRCO1
100 100.58 20250306 09:37:59 NYS 00622162391TRCO1
100 100.66 20250306 09:38:29 NYS 00622162972TRCO1
100 100.66 20250306 09:38:29 NYS 00622162973TRCO1
100 100.66 20250306 09:38:29 NYS 00622162974TRCO1
100 100.66 20250306 09:38:29 NYS 00622162975TRCO1
100 100.75 20250306 09:39:05 NYS 00622163470TRCO1
100 100.75 20250306 09:39:05 NYS 00622163471TRCO1
100 100.75 20250306 09:39:05 NYS 00622163472TRCO1
100 100.7 20250306 09:39:20 NYS 00622163673TRCO1
50 100.62 20250306 09:39:29 NYS 00622163768TRCO1
10 100.65 20250306 09:39:38 NYS 00622163848TRCO1
43 100.65 20250306 09:39:55 NYS 00622164061TRCO1
3 100.65 20250306 09:39:56 NYS 00622164069TRCO1
97 100.65 20250306 09:39:56 NYS 00622164070TRCO1
100 100.65 20250306 09:39:56 NYS 00622164071TRCO1
100 100.65 20250306 09:40:10 NYS 00622164352TRCO1
100 100.65 20250306 09:40:10 NYS 00622164354TRCO1
97 100.65 20250306 09:40:11 NYS 00622164364TRCO1
100 100.68 20250306 09:40:38 NYS 00622164623TRCO1
100 100.79 20250306 09:41:06 NYS 00622164969TRCO1
200 100.79 20250306 09:41:06 NYS 00622164970TRCO1
200 100.73 20250306 09:41:13 NYS 00622165089TRCO1
55 100.64 20250306 09:41:20 NYS 00622165206TRCO1
45 100.64 20250306 09:41:20 NYS 00622165208TRCO1
100 100.57 20250306 09:41:27 NYS 00622165407TRCO1
100 100.55 20250306 09:41:36 NYS 00622165526TRCO1
73 100.5 20250306 09:42:18 NYS 00622166098TRCO1
100 100.5 20250306 09:42:19 NYS 00622166132TRCO1
27 100.5 20250306 09:42:19 NYS 00622166133TRCO1
76 100.55 20250306 09:43:26 NYS 00622166965TRCO1
75 100.55 20250306 09:43:27 NYS 00622166972TRCO1
24 100.55 20250306 09:43:27 NYS 00622166973TRCO1
25 100.55 20250306 09:43:32 NYS 00622167037TRCO1
100 100.55 20250306 09:43:32 NYS 00622167038TRCO1
100 100.55 20250306 09:43:32 NYS 00622167039TRCO1
200 100.55 20250306 09:43:32 NYS 00622167040TRCO1
100 100.55 20250306 09:43:32 NYS 00622167041TRCO1
100 100.32 20250306 09:43:48 NYS 00622167202TRCO1
100 100.22 20250306 09:44:05 NYS 00622167436TRCO1
100 100.16 20250306 09:44:19 NYS 00622167653TRCO1
100 100.14 20250306 09:44:24 NYS 00622167702TRCO1
100 100.04 20250306 09:44:34 NYS 00622167805TRCO1
100 100.13 20250306 09:44:51 NYS 00622168020TRCO1
100 100.11 20250306 09:44:59 NYS 00622168132TRCO1
100 100.1 20250306 09:45:45 NYS 00622168650TRCO1
100 100.1 20250306 09:45:45 NYS 00622168651TRCO1
100 100.06 20250306 09:45:58 NYS 00622168794TRCO1
100 99.98 20250306 09:46:03 NYS 00622168867TRCO1
100 100.13 20250306 09:46:44 NYS 00622169571TRCO1
100 100.13 20250306 09:46:44 NYS 00622169572TRCO1
5 100.12 20250306 09:46:52 NYS 00622169627TRCO1
5 100.12 20250306 09:46:55 NYS 00622169638TRCO1
90 100.12 20250306 09:46:55 NYS 00622169639TRCO1
100 100.12 20250306 09:47:24 NYS 00622169834TRCO1
90 100.16 20250306 09:47:41 NYS 00622169973TRCO1
10 100.16 20250306 09:47:41 NYS 00622169974TRCO1
100 100.22 20250306 09:48:14 NYS 00622170135TRCO1
100 100.18 20250306 09:48:18 NYS 00622170155TRCO1
100 100.01 20250306 09:48:34 NYS 00622170289TRCO1
100 100.31 20250306 09:49:23 NYS 00622170658TRCO1
100 100.31 20250306 09:49:23 NYS 00622170659TRCO1
100 100.31 20250306 09:49:23 NYS 00622170660TRCO1
100 100.31 20250306 09:49:23 NYS 00622170661TRCO1
6 100.45 20250306 09:49:42 NYS 00622170874TRCO1
7 100.49 20250306 09:49:44 NYS 00622170909TRCO1
87 100.49 20250306 09:49:45 NYS 00622170910TRCO1
100 100.45 20250306 09:50:00 NYS 00622171040TRCO1
100 100.5 20250306 09:50:13 NYS 00622171180TRCO1
37 100.52 20250306 09:50:28 NYS 00622171344TRCO1
17 100.53 20250306 09:50:29 NYS 00622171356TRCO1
46 100.52 20250306 09:50:29 NYS 00622171357TRCO1
100 100.49 20250306 09:50:47 NYS 00622171438TRCO1
100 100.64 20250306 09:51:09 NYS 00622171597TRCO1
100 100.59 20250306 09:51:27 NYS 00622171711TRCO1
100 100.51 20250306 09:51:33 NYS 00622171790TRCO1
100 100.52 20250306 09:51:45 NYS 00622171862TRCO1
100 100.55 20250306 09:52:08 NYS 00622172175TRCO1
100 100.61 20250306 09:52:30 NYS 00622172388TRCO1
100 100.61 20250306 09:53:18 NYS 00622172747TRCO1
100 100.62 20250306 09:53:18 NYS 00622172748TRCO1
100 100.58 20250306 09:53:43 NYS 00622172945TRCO1
100 100.49 20250306 09:53:57 NYS 00622173023TRCO1
100 100.49 20250306 09:53:57 NYS 00622173024TRCO1
100 100.55 20250306 09:54:21 NYS 00622173144TRCO1
100 100.49 20250306 09:54:40 NYS 00622173255TRCO1
60 100.54 20250306 09:55:31 NYS 00622173619TRCO1
40 100.54 20250306 09:55:31 NYS 00622173620TRCO1
15 100.54 20250306 09:55:31 NYS 00622173621TRCO1
100 100.54 20250306 09:55:31 NYS 00622173624TRCO1
85 100.54 20250306 09:55:31 NYS 00622173625TRCO1
100 100.55 20250306 09:55:48 NYS 00622173725TRCO1
100 100.46 20250306 09:56:06 NYS 00622173825TRCO1
100 100.44 20250306 09:56:15 NYS 00622173883TRCO1
100 100.32 20250306 09:56:43 NYS 00622174161TRCO1
100 100.29 20250306 09:56:47 NYS 00622174197TRCO1
100 100.27 20250306 09:58:06 NYS 00622174849TRCO1
100 100.27 20250306 09:58:06 NYS 00622174850TRCO1
100 100.27 20250306 09:58:06 NYS 00622174851TRCO1
100 100.27 20250306 09:58:06 NYS 00622174852TRCO1
56 100.31 20250306 10:00:01 NYS 00622175618TRCO1
44 100.31 20250306 10:00:01 NYS 00622175619TRCO1
100 100.31 20250306 10:00:01 NYS 00622175620TRCO1
100 100.31 20250306 10:00:01 NYS 00622175621TRCO1
100 100.31 20250306 10:00:01 NYS 00622175622TRCO1
100 100.31 20250306 10:00:01 NYS 00622175623TRCO1
100 100.31 20250306 10:00:01 NYS 00622175624TRCO1
100 100.37 20250306 10:00:21 NYS 00622175762TRCO1
100 100.36 20250306 10:00:29 NYS 00622175806TRCO1
61 100.51 20250306 10:00:59 NYS 00622176174TRCO1
39 100.51 20250306 10:00:59 NYS 00622176176TRCO1
100 100.5 20250306 10:01:33 NYS 00622176531TRCO1
100 100.45 20250306 10:02:15 NYS 00622177011TRCO1
100 100.45 20250306 10:02:15 NYS 00622177012TRCO1
79 100.28 20250306 10:02:37 NYS 00622177198TRCO1
21 100.28 20250306 10:02:37 NYS 00622177199TRCO1
100 101.01 20250306 10:04:29 NYS 00622178567TRCO1
100 101.01 20250306 10:04:29 NYS 00622178568TRCO1
100 101.01 20250306 10:04:29 NYS 00622178569TRCO1
100 101.01 20250306 10:04:29 NYS 00622178570TRCO1
100 101.01 20250306 10:04:29 NYS 00622178571TRCO1
100 101.01 20250306 10:04:29 NYS 00622178572TRCO1
100 101.11 20250306 10:04:55 NYS 00622178763TRCO1
100 101.25 20250306 10:05:27 NYS 00622179179TRCO1
100 101.18 20250306 10:05:43 NYS 00622179727TRCO1
100 101.13 20250306 10:05:58 NYS 00622179847TRCO1
100 101.09 20250306 10:06:27 NYS 00622180114TRCO1
100 101.18 20250306 10:06:57 NYS 00622180377TRCO1
100 101.15 20250306 10:07:15 NYS 00622180469TRCO1
53 101.2 20250306 10:07:46 NYS 00622180781TRCO1
47 101.2 20250306 10:07:46 NYS 00622180782TRCO1
100 101.17 20250306 10:08:04 NYS 00622180903TRCO1
88 101.17 20250306 10:08:09 NYS 00622180945TRCO1
79 101.17 20250306 10:08:25 NYS 00622181026TRCO1
12 101.17 20250306 10:08:25 NYS 00622181027TRCO1
21 101.17 20250306 10:08:25 NYS 00622181028TRCO1
100 101.3 20250306 10:08:54 NYS 00622181272TRCO1
100 101.15 20250306 10:09:05 NYS 00622181396TRCO1
100 101.1 20250306 10:10:06 NYS 00622181977TRCO1
67 101.41 20250306 10:11:20 NYS 00622182533TRCO1
100 101.41 20250306 10:11:20 NYS 00622182534TRCO1
33 101.41 20250306 10:11:20 NYS 00622182535TRCO1
100 101.51 20250306 10:11:45 NYS 00622182736TRCO1
100 101.51 20250306 10:12:09 NYS 00622182966TRCO1
100 101.47 20250306 10:12:14 NYS 00622183015TRCO1
79 101.48 20250306 10:13:09 NYS 00622183537TRCO1
21 101.48 20250306 10:13:09 NYS 00622183538TRCO1
100 101.42 20250306 10:13:58 NYS 00622184050TRCO1
100 101.42 20250306 10:14:01 NYS 00622184088TRCO1
3 101.37 20250306 10:14:06 NYS 00622184139TRCO1
97 101.37 20250306 10:14:06 NYS 00622184140TRCO1
100 101.27 20250306 10:15:13 NYS 00622184954TRCO1
100 101.32 20250306 10:15:36 NYS 00622185248TRCO1
100 101.39 20250306 10:16:30 NYS 00622185928TRCO1
100 101.39 20250306 10:16:30 NYS 00622185929TRCO1
100 101.33 20250306 10:16:47 NYS 00622186182TRCO1
100 101.39 20250306 10:16:58 NYS 00622186285TRCO1
30 101.61 20250306 10:18:36 NYS 00622187211TRCO1
7 101.61 20250306 10:18:36 NYS 00622187213TRCO1
63 101.6 20250306 10:19:00 NYS 00622187486TRCO1
100 101.6 20250306 10:19:00 NYS 00622187487TRCO1
100 101.6 20250306 10:19:00 NYS 00622187488TRCO1
100 101.6 20250306 10:19:00 NYS 00622187489TRCO1
100 101.74 20250306 10:20:48 NYS 00622188617TRCO1
55 101.74 20250306 10:20:48 NYS 00622188618TRCO1
55 101.75 20250306 10:20:54 NYS 00622188664TRCO1
45 101.75 20250306 10:20:54 NYS 00622188665TRCO1
45 101.75 20250306 10:20:57 NYS 00622188679TRCO1
100 101.75 20250306 10:20:57 NYS 00622188680TRCO1
100 101.76 20250306 10:21:22 NYS 00622188869TRCO1
100 101.87 20250306 10:21:39 NYS 00622189059TRCO1
100 101.86 20250306 10:22:29 NYS 00622189321TRCO1
100 101.79 20250306 10:22:35 NYS 00622189355TRCO1
63 101.73 20250306 10:23:42 NYS 00622189861TRCO1
37 101.73 20250306 10:23:42 NYS 00622189862TRCO1
100 101.7 20250306 10:24:04 NYS 00622190131TRCO1
100 101.67 20250306 10:24:22 NYS 00622190271TRCO1
100 101.72 20250306 10:24:41 NYS 00622190571TRCO1
100 101.67 20250306 10:25:01 NYS 00622190853TRCO1
100 101.64 20250306 10:25:14 NYS 00622191061TRCO1
100 101.62 20250306 10:25:34 NYS 00622191275TRCO1
100 101.59 20250306 10:25:37 NYS 00622191301TRCO1
100 101.75 20250306 10:26:20 NYS 00622191782TRCO1
100 101.77 20250306 10:26:53 NYS 00622192256TRCO1
100 102.14 20250306 10:27:49 NYS 00622193268TRCO1
100 102.07 20250306 10:27:51 NYS 00622193298TRCO1
84 102.04 20250306 10:27:57 NYS 00622193340TRCO1
16 102.04 20250306 10:27:59 NYS 00622193344TRCO1
100 101.95 20250306 10:29:31 NYS 00622194412TRCO1
100 101.89 20250306 10:29:36 NYS 00622194489TRCO1
100 101.91 20250306 10:30:02 NYS 00622194880TRCO1
19 101.8 20250306 10:30:35 NYS 00622195262TRCO1
81 101.8 20250306 10:30:35 NYS 00622195263TRCO1
100 101.81 20250306 10:30:53 NYS 00622195445TRCO1
100 101.69 20250306 10:32:44 NYS 00622196678TRCO1
100 101.82 20250306 10:32:55 NYS 00622196802TRCO1
100 101.76 20250306 10:33:06 NYS 00622196932TRCO1
100 101.78 20250306 10:33:15 NYS 00622197084TRCO1
100 101.76 20250306 10:33:37 NYS 00622197229TRCO1
100 101.88 20250306 10:35:16 NYS 00622198688TRCO1
100 101.83 20250306 10:35:50 NYS 00622198995TRCO1
36 101.83 20250306 10:36:05 NYS 00622199097TRCO1
64 101.83 20250306 10:36:05 NYS 00622199099TRCO1
100 101.88 20250306 10:36:33 NYS 00622199296TRCO1
100 102.03 20250306 10:37:52 NYS 00622200097TRCO1
100 102.02 20250306 10:38:11 NYS 00622200205TRCO1
100 102.15 20250306 10:39:37 NYS 00622200937TRCO1
20 102.15 20250306 10:39:37 NYS 00622200938TRCO1
80 102.15 20250306 10:39:37 NYS 00622200939TRCO1
60 102.31 20250306 10:41:06 NYS 00622201643TRCO1
1 102.31 20250306 10:41:06 NYS 00622201644TRCO1
100 102.31 20250306 10:41:06 NYS 00622201646TRCO1
39 102.31 20250306 10:41:06 NYS 00622201647TRCO1
100 102.29 20250306 10:41:31 NYS 00622201953TRCO1
100 102.19 20250306 10:41:44 NYS 00622202038TRCO1
100 102.13 20250306 10:42:09 NYS 00622202257TRCO1
100 102.11 20250306 10:42:37 NYS 00622202509TRCO1
100 102.09 20250306 10:43:00 NYS 00622202660TRCO1
100 102.02 20250306 10:43:04 NYS 00622202737TRCO1
100 102.07 20250306 10:43:42 NYS 00622203015TRCO1
100 102.08 20250306 10:44:39 NYS 00622203646TRCO1
100 102.04 20250306 10:44:46 NYS 00622203669TRCO1
100 102.03 20250306 10:44:52 NYS 00622203703TRCO1
100 102.02 20250306 10:45:21 NYS 00622203960TRCO1
100 102.01 20250306 10:46:11 NYS 00622204397TRCO1
66 102.02 20250306 10:46:36 NYS 00622205259TRCO1
34 102.02 20250306 10:46:36 NYS 00622205261TRCO1
94 101.99 20250306 10:47:07 NYS 00622205621TRCO1
94 101.98 20250306 10:47:08 NYS 00622205628TRCO1
6 101.98 20250306 10:47:08 NYS 00622205629TRCO1
6 101.98 20250306 10:47:10 NYS 00622205643TRCO1
100 101.97 20250306 10:48:02 NYS 00622206169TRCO1
100 101.95 20250306 10:48:29 NYS 00622206455TRCO1
100 101.92 20250306 10:50:05 NYS 00622207505TRCO1
100 101.91 20250306 10:50:51 NYS 00622208021TRCO1
100 101.89 20250306 10:51:05 NYS 00622208214TRCO1
100 101.89 20250306 10:51:40 NYS 00622208501TRCO1
100 101.87 20250306 10:53:27 NYS 00622209432TRCO1
100 101.87 20250306 10:54:00 NYS 00622209554TRCO1
100 101.71 20250306 10:54:21 NYS 00622209755TRCO1
100 101.72 20250306 10:54:26 NYS 00622209949TRCO1
100 101.61 20250306 10:55:22 NYS 00622210454TRCO1
44 101.7 20250306 10:56:22 NYS 00622210854TRCO1
56 101.7 20250306 10:56:22 NYS 00622210855TRCO1
100 101.67 20250306 10:56:44 NYS 00622211265TRCO1
100 101.91 20250306 10:58:27 NYS 00622212160TRCO1
100 101.91 20250306 10:58:27 NYS 00622212161TRCO1
91 101.91 20250306 10:58:59 NYS 00622212369TRCO1
9 101.9 20250306 10:58:59 NYS 00622212370TRCO1
50 101.92 20250306 10:59:35 NYS 00622212771TRCO1
50 101.92 20250306 10:59:35 NYS 00622212772TRCO1
100 101.91 20250306 10:59:59 NYS 00622212916TRCO1
100 101.98 20250306 11:00:16 NYS 00622213196TRCO1
20 101.94 20250306 11:00:26 NYS 00622213270TRCO1
80 101.94 20250306 11:00:26 NYS 00622213272TRCO1
10 101.91 20250306 11:00:57 NYS 00622213556TRCO1
90 101.91 20250306 11:00:57 NYS 00622213558TRCO1
100 101.91 20250306 11:01:37 NYS 00622213755TRCO1
100 101.98 20250306 11:04:22 NYS 00622214859TRCO1
80 101.98 20250306 11:04:22 NYS 00622214860TRCO1
20 101.98 20250306 11:04:22 NYS 00622214862TRCO1
100 101.87 20250306 11:04:39 NYS 00622215028TRCO1
100 101.9 20250306 11:06:04 NYS 00622215954TRCO1
100 101.9 20250306 11:06:04 NYS 00622215955TRCO1
99 101.87 20250306 11:06:29 NYS 00622216136TRCO1
1 101.87 20250306 11:06:29 NYS 00622216137TRCO1
100 101.86 20250306 11:06:40 NYS 00622216207TRCO1
100 101.86 20250306 11:07:38 NYS 00622216573TRCO1
100 101.84 20250306 11:07:49 NYS 00622216695TRCO1
100 101.78 20250306 11:07:59 NYS 00622216769TRCO1
66 101.96 20250306 11:09:35 NYS 00622217565TRCO1
34 101.95 20250306 11:09:35 NYS 00622217567TRCO1
100 101.96 20250306 11:10:04 NYS 00622217734TRCO1
100 101.91 20250306 11:10:22 NYS 00622217807TRCO1
100 101.9 20250306 11:10:27 NYS 00622217832TRCO1
100 101.96 20250306 11:12:11 NYS 00622218380TRCO1
100 101.94 20250306 11:12:14 NYS 00622218398TRCO1
100 101.84 20250306 11:13:02 NYS 00622218629TRCO1
59 101.77 20250306 11:13:58 NYS 00622219122TRCO1
41 101.77 20250306 11:13:58 NYS 00622219123TRCO1
100 101.73 20250306 11:14:06 NYS 00622219200TRCO1
100 101.69 20250306 11:14:25 NYS 00622219432TRCO1
100 101.67 20250306 11:15:25 NYS 00622219977TRCO1
100 101.6 20250306 11:16:01 NYS 00622220301TRCO1
100 101.61 20250306 11:16:55 NYS 00622220648TRCO1
100 101.71 20250306 11:19:03 NYS 00622221469TRCO1
100 101.71 20250306 11:19:03 NYS 00622221470TRCO1
100 101.71 20250306 11:19:03 NYS 00622221471TRCO1
96 101.71 20250306 11:19:03 NYS 00622221472TRCO1
4 101.71 20250306 11:19:03 NYS 00622221473TRCO1
100 101.71 20250306 11:19:16 NYS 00622221581TRCO1
27 101.69 20250306 11:19:32 NYS 00622221693TRCO1
54 101.69 20250306 11:19:42 NYS 00622221749TRCO1
61 101.67 20250306 11:19:47 NYS 00622221786TRCO1
19 101.67 20250306 11:19:47 NYS 00622221788TRCO1
39 101.67 20250306 11:19:47 NYS 00622221790TRCO1
100 101.62 20250306 11:20:30 NYS 00622222029TRCO1
100 101.55 20250306 11:20:49 NYS 00622222171TRCO1
100 101.46 20250306 11:21:12 NYS 00622222317TRCO1
100 101.52 20250306 11:23:13 NYS 00622223169TRCO1
100 101.57 20250306 11:23:51 NYS 00622223408TRCO1
100 101.79 20250306 11:25:27 NYS 00622224437TRCO1
100 101.79 20250306 11:25:27 NYS 00622224438TRCO1
100 101.79 20250306 11:25:27 NYS 00622224439TRCO1
52 101.7 20250306 11:25:59 NYS 00622224678TRCO1
48 101.7 20250306 11:25:59 NYS 00622224679TRCO1
100 101.68 20250306 11:26:08 NYS 00622224757TRCO1
100 101.55 20250306 11:27:17 NYS 00622225313TRCO1
100 101.52 20250306 11:27:20 NYS 00622225384TRCO1
100 101.52 20250306 11:27:39 NYS 00622225566TRCO1
100 101.54 20250306 11:28:55 NYS 00622226486TRCO1
100 101.55 20250306 11:29:35 NYS 00622226881TRCO1
100 101.82 20250306 11:30:00 NYS 00622227653TRCO1
69 101.87 20250306 11:30:30 NYS 00622227997TRCO1
31 101.87 20250306 11:30:30 NYS 00622227998TRCO1
89 101.71 20250306 11:31:01 NYS 00622228273TRCO1
11 101.71 20250306 11:31:01 NYS 00622228274TRCO1
70 101.72 20250306 11:31:09 NYS 00622228330TRCO1
100 101.81 20250306 11:31:18 NYS 00622228358TRCO1
30 101.81 20250306 11:31:18 NYS 00622228359TRCO1
100 101.71 20250306 11:32:34 NYS 00622228766TRCO1
100 101.69 20250306 11:32:40 NYS 00622228805TRCO1
54 101.7 20250306 11:33:06 NYS 00622228960TRCO1
16 101.68 20250306 11:33:10 NYS 00622228980TRCO1
30 101.68 20250306 11:33:10 NYS 00622228993TRCO1
100 101.61 20250306 11:33:57 NYS 00622229220TRCO1
100 101.75 20250306 11:34:29 NYS 00622229487TRCO1
100 101.62 20250306 11:35:55 NYS 00622230339TRCO1
100 101.6 20250306 11:36:59 NYS 00622230825TRCO1
100 101.52 20250306 11:37:12 NYS 00622230992TRCO1
100 101.41 20250306 11:37:53 NYS 00622231285TRCO1
100 101.41 20250306 11:40:19 NYS 00622232176TRCO1
100 101.36 20250306 11:40:37 NYS 00622232329TRCO1
100 101.22 20250306 11:41:30 NYS 00622232751TRCO1
100 101.18 20250306 11:44:49 NYS 00622234352TRCO1
100 101.18 20250306 11:45:07 NYS 00622234435TRCO1
50 101.18 20250306 11:45:07 NYS 00622234436TRCO1
50 101.18 20250306 11:45:07 NYS 00622234437TRCO1
59 101.2 20250306 11:46:12 NYS 00622234715TRCO1
41 101.2 20250306 11:46:12 NYS 00622234716TRCO1
6 101.2 20250306 11:46:12 NYS 00622234717TRCO1
94 101.22 20250306 11:46:14 NYS 00622234733TRCO1
100 101.2 20250306 11:46:38 NYS 00622234782TRCO1
100 101.21 20250306 11:47:02 NYS 00622234892TRCO1
100 101.13 20250306 11:49:05 NYS 00622236053TRCO1
100 101.1 20250306 11:49:40 NYS 00622236195TRCO1
100 101.08 20250306 11:50:07 NYS 00622236306TRCO1
100 101.07 20250306 11:50:10 NYS 00622236346TRCO1
90 101.07 20250306 11:52:22 NYS 00622237146TRCO1
90 101.07 20250306 11:52:40 NYS 00622237235TRCO1
10 101.07 20250306 11:52:40 NYS 00622237236TRCO1
10 101.07 20250306 11:52:40 NYS 00622237237TRCO1
100 100.9 20250306 11:52:56 NYS 00622237307TRCO1
100 100.92 20250306 11:54:33 NYS 00622238270TRCO1
100 100.85 20250306 11:55:13 NYS 00622238687TRCO1
100 100.8 20250306 11:56:22 NYS 00622239090TRCO1
100 100.81 20250306 11:56:40 NYS 00622239168TRCO1
100 100.89 20250306 11:56:54 NYS 00622239256TRCO1
100 100.82 20250306 11:58:49 NYS 00622240297TRCO1
100 100.82 20250306 11:58:49 NYS 00622240298TRCO1
100 100.74 20250306 11:59:10 NYS 00622240433TRCO1
100 100.67 20250306 11:59:32 NYS 00622240573TRCO1
100 100.57 20250306 12:00:00 NYS 00622240681TRCO1
100 100.51 20250306 12:00:17 NYS 00622240801TRCO1
25 100.61 20250306 12:01:04 NYS 00622241011TRCO1
75 100.61 20250306 12:01:04 NYS 00622241012TRCO1
100 100.64 20250306 12:02:58 NYS 00622241552TRCO1
62 100.52 20250306 12:03:49 NYS 00622241945TRCO1
38 100.52 20250306 12:03:49 NYS 00622241947TRCO1
100 100.49 20250306 12:03:56 NYS 00622241980TRCO1
100 100.48 20250306 12:04:00 NYS 00622242006TRCO1
100 100.4 20250306 12:04:43 NYS 00622242356TRCO1
100 100.35 20250306 12:05:38 NYS 00622242632TRCO1
100 100.32 20250306 12:07:04 NYS 00622243192TRCO1
100 100.32 20250306 12:10:19 NYS 00622244708TRCO1
100 100.32 20250306 12:10:19 NYS 00622244709TRCO1
100 100.32 20250306 12:10:19 NYS 00622244710TRCO1
100 100.22 20250306 12:11:45 NYS 00622244976TRCO1
100 100.22 20250306 12:11:45 NYS 00622244977TRCO1
100 100.17 20250306 12:12:04 NYS 00622245034TRCO1
100 100.1 20250306 12:14:31 NYS 00622245811TRCO1
100 100.1 20250306 12:14:31 NYS 00622245813TRCO1
100 100.1 20250306 12:14:31 NYS 00622245817TRCO1
100 100.1 20250306 12:18:08 NYS 00622246745TRCO1
31 100.3 20250306 12:19:18 NYS 00622247138TRCO1
69 100.3 20250306 12:19:18 NYS 00622247139TRCO1
100 100.3 20250306 12:20:42 NYS 00622247672TRCO1
100 100.3 20250306 12:20:42 NYS 00622247673TRCO1
100 100.3 20250306 12:20:42 NYS 00622247674TRCO1
100 100.3 20250306 12:20:42 NYS 00622247675TRCO1
100 100.3 20250306 12:20:42 NYS 00622247676TRCO1
100 100.3 20250306 12:20:42 NYS 00622247679TRCO1
17 100.3 20250306 12:20:42 NYS 00622247682TRCO1
83 100.3 20250306 12:20:42 NYS 00622247685TRCO1
100 100.32 20250306 12:22:34 NYS 00622248212TRCO1
100 100.32 20250306 12:22:34 NYS 00622248213TRCO1
100 100.31 20250306 12:22:44 NYS 00622248238TRCO1
100 100.28 20250306 12:22:51 NYS 00622248268TRCO1
57 100.17 20250306 12:23:28 NYS 00622248442TRCO1
43 100.17 20250306 12:23:39 NYS 00622248518TRCO1
57 100.17 20250306 12:23:39 NYS 00622248519TRCO1
43 100.17 20250306 12:23:58 NYS 00622248596TRCO1
57 100.17 20250306 12:23:58 NYS 00622248597TRCO1
43 100.17 20250306 12:24:08 NYS 00622248668TRCO1
100 100.14 20250306 12:24:17 NYS 00622248749TRCO1
100 100.03 20250306 12:25:12 NYS 00622249142TRCO1
67 99.97 20250306 12:26:11 NYS 00622249454TRCO1
33 99.97 20250306 12:26:11 NYS 00622249455TRCO1
100 99.87 20250306 12:26:51 NYS 00622249572TRCO1
100 99.79 20250306 12:27:10 NYS 00622249784TRCO1
100 99.69 20250306 12:27:50 NYS 00622249970TRCO1
100 99.7 20250306 12:28:47 NYS 00622250187TRCO1
100 99.82 20250306 12:31:03 NYS 00622251209TRCO1
100 99.74 20250306 12:31:16 NYS 00622251364TRCO1
100 99.7 20250306 12:32:00 NYS 00622253354TRCO1
100 99.67 20250306 12:32:19 NYS 00622253538TRCO1
72 99.72 20250306 12:33:01 NYS 00622253690TRCO1
63 99.72 20250306 12:33:18 NYS 00622253836TRCO1
28 99.72 20250306 12:33:18 NYS 00622253837TRCO1
37 99.72 20250306 12:33:19 NYS 00622253838TRCO1
100 99.69 20250306 12:33:25 NYS 00622253855TRCO1
97 99.66 20250306 12:35:31 NYS 00622254479TRCO1
3 99.66 20250306 12:35:37 NYS 00622254491TRCO1
100 99.6 20250306 12:36:20 NYS 00622254621TRCO1
100 99.58 20250306 12:36:42 NYS 00622254692TRCO1
100 99.59 20250306 12:37:55 NYS 00622255015TRCO1
100 99.57 20250306 12:38:10 NYS 00622255067TRCO1
100 99.63 20250306 12:39:21 NYS 00622255335TRCO1
9 99.7 20250306 12:41:38 NYS 00622256145TRCO1
100 99.7 20250306 12:41:38 NYS 00622256146TRCO1
91 99.7 20250306 12:41:38 NYS 00622256147TRCO1
100 99.67 20250306 12:41:55 NYS 00622256178TRCO1
100 99.7 20250306 12:43:02 NYS 00622256420TRCO1
100 99.63 20250306 12:43:14 NYS 00622256472TRCO1
2 99.49 20250306 12:44:09 NYS 00622256672TRCO1
38 99.49 20250306 12:44:21 NYS 00622256720TRCO1
60 99.49 20250306 12:44:21 NYS 00622256721TRCO1
100 99.4 20250306 12:44:38 NYS 00622256804TRCO1
100 99.45 20250306 12:45:55 NYS 00622257225TRCO1
100 99.35 20250306 12:46:09 NYS 00622257312TRCO1
38 99.24 20250306 12:47:05 NYS 00622257652TRCO1
6 99.24 20250306 12:47:05 NYS 00622257653TRCO1
56 99.24 20250306 12:47:05 NYS 00622257654TRCO1
61 99.25 20250306 12:49:42 NYS 00622258915TRCO1
100 99.25 20250306 12:49:42 NYS 00622258916TRCO1
100 99.25 20250306 12:49:42 NYS 00622258917TRCO1
100 99.25 20250306 12:49:42 NYS 00622258918TRCO1
39 99.25 20250306 12:49:42 NYS 00622258919TRCO1
100 99.25 20250306 12:49:56 NYS 00622259038TRCO1
86 99.31 20250306 12:52:07 NYS 00622259886TRCO1
100 99.31 20250306 12:52:07 NYS 00622259888TRCO1
100 99.31 20250306 12:52:07 NYS 00622259890TRCO1
14 99.31 20250306 12:52:07 NYS 00622259891TRCO1
100 99.27 20250306 12:52:27 NYS 00622260135TRCO1
100 99.25 20250306 12:52:43 NYS 00622260210TRCO1
100 99.16 20250306 12:53:25 NYS 00622260563TRCO1
100 99.43 20250306 12:56:57 NYS 00622261982TRCO1
100 99.43 20250306 12:57:03 NYS 00622261993TRCO1
100 99.43 20250306 12:57:03 NYS 00622261994TRCO1
100 99.43 20250306 12:57:03 NYS 00622261996TRCO1
7 99.42 20250306 12:57:17 NYS 00622262058TRCO1
93 99.42 20250306 12:57:17 NYS 00622262059TRCO1
100 99.54 20250306 12:57:54 NYS 00622262240TRCO1
100 99.63 20250306 12:59:18 NYS 00622263028TRCO1
100 99.55 20250306 13:00:40 NYS 00622263411TRCO1
100 99.62 20250306 13:01:51 NYS 00622263680TRCO1
100 99.62 20250306 13:01:51 NYS 00622263683TRCO1
100 99.61 20250306 13:02:42 NYS 00622264021TRCO1
100 99.61 20250306 13:02:57 NYS 00622264059TRCO1
100 99.67 20250306 13:03:17 NYS 00622264175TRCO1
97 99.76 20250306 13:06:21 NYS 00622265168TRCO1
3 99.76 20250306 13:06:21 NYS 00622265169TRCO1
100 99.76 20250306 13:06:21 NYS 00622265170TRCO1
100 99.76 20250306 13:06:21 NYS 00622265171TRCO1
100 99.74 20250306 13:06:39 NYS 00622265240TRCO1
100 99.89 20250306 13:10:20 NYS 00622266528TRCO1
100 99.89 20250306 13:10:20 NYS 00622266529TRCO1
100 99.89 20250306 13:10:20 NYS 00622266530TRCO1
100 99.89 20250306 13:10:20 NYS 00622266531TRCO1
35 99.88 20250306 13:10:35 NYS 00622266614TRCO1
65 99.88 20250306 13:10:35 NYS 00622266615TRCO1
100 99.79 20250306 13:10:40 NYS 00622266657TRCO1
54 99.87 20250306 13:12:24 NYS 00622267202TRCO1
46 99.87 20250306 13:12:24 NYS 00622267203TRCO1
100 99.85 20250306 13:13:15 NYS 00622267451TRCO1
100 100.08 20250306 13:17:06 NYS 00622268721TRCO1
100 100.08 20250306 13:17:06 NYS 00622268722TRCO1
100 100.08 20250306 13:17:06 NYS 00622268723TRCO1
100 100.08 20250306 13:17:06 NYS 00622268725TRCO1
100 100.06 20250306 13:17:15 NYS 00622268782TRCO1
100 100.22 20250306 13:19:07 NYS 00622269727TRCO1
100 100.22 20250306 13:19:07 NYS 00622269728TRCO1
15 100.21 20250306 13:19:51 NYS 00622269928TRCO1
85 100.21 20250306 13:19:59 NYS 00622269955TRCO1
23 100.14 20250306 13:20:24 NYS 00622270191TRCO1
77 100.14 20250306 13:20:24 NYS 00622270192TRCO1
100 100.14 20250306 13:20:41 NYS 00622270307TRCO1
76 100.27 20250306 13:22:34 NYS 00622271160TRCO1
24 100.27 20250306 13:22:34 NYS 00622271161TRCO1
100 100.25 20250306 13:22:46 NYS 00622271221TRCO1
100 100.24 20250306 13:24:16 NYS 00622271727TRCO1
98 100.24 20250306 13:24:34 NYS 00622271798TRCO1
2 100.24 20250306 13:24:34 NYS 00622271799TRCO1
88 100.24 20250306 13:25:51 NYS 00622272315TRCO1
12 100.24 20250306 13:25:51 NYS 00622272316TRCO1
100 100.24 20250306 13:26:19 NYS 00622272548TRCO1
100 100.2 20250306 13:26:30 NYS 00622272629TRCO1
100 100.24 20250306 13:26:41 NYS 00622272677TRCO1
100 100.17 20250306 13:27:16 NYS 00622272944TRCO1
63 100.14 20250306 13:28:06 NYS 00622273201TRCO1
37 100.14 20250306 13:28:06 NYS 00622273202TRCO1
100 100.1 20250306 13:28:41 NYS 00622273398TRCO1
100 100 20250306 13:30:03 NYS 00622274130TRCO1
100 100.02 20250306 13:31:16 NYS 00622274804TRCO1
100 99.96 20250306 13:31:48 NYS 00622275087TRCO1
100 100.01 20250306 13:33:24 NYS 00622275949TRCO1
51 100.01 20250306 13:33:38 NYS 00622276080TRCO1
22 100.01 20250306 13:33:38 NYS 00622276081TRCO1
27 100.01 20250306 13:33:38 NYS 00622276082TRCO1
22 100.05 20250306 13:34:31 NYS 00622276413TRCO1
78 100.05 20250306 13:34:31 NYS 00622276414TRCO1
100 99.95 20250306 13:35:52 NYS 00622276923TRCO1
96 99.93 20250306 13:36:46 NYS 00622277293TRCO1
4 99.93 20250306 13:36:46 NYS 00622277294TRCO1
99 99.89 20250306 13:36:58 NYS 00622277354TRCO1
1 99.89 20250306 13:36:58 NYS 00622277355TRCO1
100 99.78 20250306 13:37:47 NYS 00622277930TRCO1
100 99.77 20250306 13:39:07 NYS 00622278561TRCO1
99 99.62 20250306 13:40:51 NYS 00622279569TRCO1
100 99.59 20250306 13:41:45 NYS 00622280069TRCO1
1 99.59 20250306 13:41:45 NYS 00622280070TRCO1
100 99.48 20250306 13:42:02 NYS 00622280276TRCO1
100 99.56 20250306 13:45:18 NYS 00622282011TRCO1
66 99.56 20250306 13:45:18 NYS 00622282012TRCO1
100 99.56 20250306 13:45:18 NYS 00622282013TRCO1
34 99.56 20250306 13:45:18 NYS 00622282014TRCO1
100 99.74 20250306 13:46:45 NYS 00622282922TRCO1
94 99.68 20250306 13:47:05 NYS 00622283049TRCO1
6 99.68 20250306 13:47:05 NYS 00622283050TRCO1
100 99.65 20250306 13:47:30 NYS 00622283226TRCO1
100 99.65 20250306 13:47:51 NYS 00622283392TRCO1
100 99.71 20250306 13:48:40 NYS 00622283709TRCO1
100 99.67 20250306 13:49:40 NYS 00622284145TRCO1
100 99.65 20250306 13:50:45 NYS 00622284690TRCO1
100 99.58 20250306 13:51:39 NYS 00622285380TRCO1
100 99.76 20250306 13:52:38 NYS 00622286421TRCO1
100 99.75 20250306 13:53:47 NYS 00622287544TRCO1
96 99.73 20250306 13:54:10 NYS 00622288237TRCO1
4 99.73 20250306 13:54:10 NYS 00622288239TRCO1
100 99.72 20250306 13:54:26 NYS 00622288482TRCO1
87 99.62 20250306 13:55:53 NYS 00622289168TRCO1
13 99.62 20250306 13:55:53 NYS 00622289169TRCO1
100 99.62 20250306 13:57:32 NYS 00622290493TRCO1
100 99.59 20250306 13:57:42 NYS 00622290593TRCO1
100 99.61 20250306 13:59:21 NYS 00622291721TRCO1
100 99.57 20250306 14:00:16 NYS 00622292769TRCO1
100 99.6 20250306 14:00:36 NYS 00622293144TRCO1
65 99.44 20250306 14:01:29 NYS 00622293998TRCO1
35 99.44 20250306 14:01:29 NYS 00622293999TRCO1
100 99.36 20250306 14:02:14 NYS 00622294322TRCO1
100 99.33 20250306 14:05:35 NYS 00622296538TRCO1
81 99.48 20250306 14:09:10 NYS 00622298708TRCO1
19 99.48 20250306 14:09:10 NYS 00622298709TRCO1
100 99.48 20250306 14:09:42 NYS 00622299073TRCO1
100 99.48 20250306 14:09:42 NYS 00622299074TRCO1
100 99.48 20250306 14:09:42 NYS 00622299075TRCO1
100 99.48 20250306 14:09:42 NYS 00622299076TRCO1
30 99.6 20250306 14:11:12 NYS 00622300528TRCO1
70 99.6 20250306 14:11:12 NYS 00622300529TRCO1
97 99.53 20250306 14:11:55 NYS 00622300831TRCO1
3 99.53 20250306 14:11:55 NYS 00622300832TRCO1
12 99.47 20250306 14:12:14 NYS 00622300959TRCO1
88 99.47 20250306 14:12:14 NYS 00622300961TRCO1
100 99.39 20250306 14:12:31 NYS 00622301016TRCO1
100 99.35 20250306 14:12:58 NYS 00622301216TRCO1
100 99.58 20250306 14:15:06 NYS 00622302360TRCO1
100 99.52 20250306 14:15:49 NYS 00622302587TRCO1
100 99.43 20250306 14:17:16 NYS 00622303199TRCO1
100 99.43 20250306 14:18:17 NYS 00622303740TRCO1
100 99.37 20250306 14:18:43 NYS 00622304604TRCO1
100 99.2 20250306 14:19:47 NYS 00622305171TRCO1
100 99.255 20250306 14:21:14 NYS 00622305718TRCO1
33 99.22 20250306 14:21:58 NYS 00622306122TRCO1
67 99.22 20250306 14:21:58 NYS 00622306128TRCO1
100 99.21 20250306 14:22:01 NYS 00622306158TRCO1
100 99.21 20250306 14:23:35 NYS 00622307080TRCO1
4 99.21 20250306 14:23:46 NYS 00622307141TRCO1
96 99.24 20250306 14:24:07 NYS 00622307719TRCO1
100 99.19 20250306 14:24:49 NYS 00622308241TRCO1
10 99.08 20250306 14:25:30 NYS 00622308789TRCO1
90 99.08 20250306 14:25:30 NYS 00622308791TRCO1
100 99.05 20250306 14:26:08 NYS 00622309840TRCO1
100 98.86 20250306 14:27:09 NYS 00622310462TRCO1
4 98.84 20250306 14:27:55 NYS 00622311249TRCO1
96 98.84 20250306 14:27:55 NYS 00622311250TRCO1
100 98.84 20250306 14:27:55 NYS 00622311251TRCO1
81 98.83 20250306 14:28:47 NYS 00622311798TRCO1
19 98.83 20250306 14:28:47 NYS 00622311799TRCO1
100 98.85 20250306 14:29:57 NYS 00622312814TRCO1
100 98.86 20250306 14:30:14 NYS 00622313150TRCO1
100 98.78 20250306 14:31:10 NYS 00622314151TRCO1
100 98.74 20250306 14:32:00 NYS 00622314764TRCO1
100 98.73 20250306 14:33:07 NYS 00622315480TRCO1
100 98.73 20250306 14:34:40 NYS 00622316194TRCO1
100 98.62 20250306 14:35:17 NYS 00622316535TRCO1
25 98.73 20250306 14:36:20 NYS 00622317099TRCO1
75 98.73 20250306 14:36:20 NYS 00622317103TRCO1
100 98.62 20250306 14:37:13 NYS 00622317632TRCO1
97 98.54 20250306 14:38:31 NYS 00622318352TRCO1
3 98.58 20250306 14:39:40 NYS 00622318724TRCO1
63 98.58 20250306 14:39:40 NYS 00622318725TRCO1
37 98.58 20250306 14:39:40 NYS 00622318726TRCO1
100 98.55 20250306 14:40:00 NYS 00622318812TRCO1
19 98.72 20250306 14:42:25 NYS 00622320814TRCO1
81 98.72 20250306 14:42:25 NYS 00622320815TRCO1
100 98.72 20250306 14:42:25 NYS 00622320816TRCO1
100 98.85 20250306 14:43:02 NYS 00622321312TRCO1
100 98.84 20250306 14:44:30 NYS 00622321812TRCO1
100 98.93 20250306 14:45:34 NYS 00622322327TRCO1
100 98.93 20250306 14:45:34 NYS 00622322328TRCO1
100 98.95 20250306 14:47:11 NYS 00622323063TRCO1
100 99.05 20250306 14:48:00 NYS 00622323405TRCO1
100 99.15 20250306 14:48:27 NYS 00622323767TRCO1
100 99.56 20250306 14:50:48 NYS 00622326274TRCO1
100 99.85 20250306 14:52:16 NYS 00622327329TRCO1
100 99.82 20250306 14:53:20 NYS 00622328917TRCO1
2 99.65 20250306 14:54:43 NYS 00622330812TRCO1
98 99.65 20250306 14:54:43 NYS 00622330813TRCO1
100 99.48 20250306 14:55:17 NYS 00622331490TRCO1
100 99.4 20250306 14:56:31 NYS 00622332653TRCO1
100 99.45 20250306 14:57:20 NYS 00622333332TRCO1
100 99.15 20250306 14:58:14 NYS 00622334099TRCO1
19 99 20250306 14:58:52 NYS 00622334409TRCO1
81 99 20250306 14:58:52 NYS 00622334410TRCO1
97 98.79 20250306 14:59:36 NYS 00622335112TRCO1
3 98.79 20250306 14:59:36 NYS 00622335113TRCO1
63 98.83 20250306 15:00:57 NYS 00622336254TRCO1
100 98.83 20250306 15:00:57 NYS 00622336255TRCO1
37 98.83 20250306 15:00:57 NYS 00622336256TRCO1
95 98.9 20250306 15:01:38 NYS 00622336857TRCO1
5 98.9 20250306 15:01:38 NYS 00622336858TRCO1
100 98.9 20250306 15:02:19 NYS 00622337264TRCO1
8 98.82 20250306 15:02:40 NYS 00622337358TRCO1
92 98.82 20250306 15:02:40 NYS 00622337359TRCO1
64 98.91 20250306 15:03:49 NYS 00622337885TRCO1
36 98.91 20250306 15:03:49 NYS 00622337886TRCO1
75 98.97 20250306 15:04:31 NYS 00622338299TRCO1
2 98.97 20250306 15:04:31 NYS 00622338300TRCO1
23 98.97 20250306 15:04:31 NYS 00622338301TRCO1
100 98.93 20250306 15:05:58 NYS 00622339239TRCO1
100 98.93 20250306 15:05:58 NYS 00622339240TRCO1
91 98.93 20250306 15:05:58 NYS 00622339241TRCO1
9 98.93 20250306 15:05:58 NYS 00622339242TRCO1
100 99.06 20250306 15:06:48 NYS 00622339825TRCO1
100 99 20250306 15:07:32 NYS 00622340398TRCO1
100 98.99 20250306 15:08:05 NYS 00622340881TRCO1
100 99.1 20250306 15:09:00 NYS 00622341404TRCO1
100 99.17 20250306 15:10:19 NYS 00622342206TRCO1
100 99.14 20250306 15:10:24 NYS 00622342227TRCO1
100 99.21 20250306 15:10:58 NYS 00622342460TRCO1
16 99.2 20250306 15:11:38 NYS 00622342791TRCO1
100 99.2 20250306 15:11:38 NYS 00622342792TRCO1
20 99.2 20250306 15:11:38 NYS 00622342793TRCO1
64 99.2 20250306 15:11:38 NYS 00622342794TRCO1
100 99.09 20250306 15:12:33 NYS 00622343146TRCO1
100 99.11 20250306 15:12:56 NYS 00622343248TRCO1
100 99.08 20250306 15:14:00 NYS 00622343706TRCO1
100 99.14 20250306 15:14:50 NYS 00622344117TRCO1
100 99.08 20250306 15:15:00 NYS 00622344178TRCO1
99 99.07 20250306 15:15:41 NYS 00622344671TRCO1
1 99.07 20250306 15:15:41 NYS 00622344676TRCO1
92 98.95 20250306 15:16:11 NYS 00622345079TRCO1
8 98.95 20250306 15:16:11 NYS 00622345080TRCO1
100 98.9 20250306 15:16:24 NYS 00622345412TRCO1
6 98.83 20250306 15:17:45 NYS 00622346579TRCO1
100 98.83 20250306 15:17:45 NYS 00622346580TRCO1
100 98.83 20250306 15:17:45 NYS 00622346581TRCO1
94 98.83 20250306 15:17:45 NYS 00622346582TRCO1
100 98.84 20250306 15:18:24 NYS 00622347207TRCO1
100 98.85 20250306 15:18:47 NYS 00622347530TRCO1
100 98.84 20250306 15:19:15 NYS 00622348115TRCO1
100 98.88 20250306 15:19:51 NYS 00622348586TRCO1
100 98.9 20250306 15:20:38 NYS 00622349026TRCO1
100 98.79 20250306 15:20:53 NYS 00622349201TRCO1
100 98.83 20250306 15:21:21 NYS 00622349375TRCO1
100 98.77 20250306 15:22:09 NYS 00622349884TRCO1
100 98.67 20250306 15:22:26 NYS 00622350183TRCO1
13 98.6 20250306 15:22:54 NYS 00622350681TRCO1
87 98.6 20250306 15:22:54 NYS 00622350682TRCO1
100 98.59 20250306 15:23:36 NYS 00622351019TRCO1
100 98.52 20250306 15:23:57 NYS 00622351223TRCO1
100 98.44 20250306 15:25:03 NYS 00622352171TRCO1
100 98.44 20250306 15:25:03 NYS 00622352172TRCO1
100 98.5 20250306 15:25:37 NYS 00622352475TRCO1
100 98.58 20250306 15:26:20 NYS 00622352834TRCO1
2 98.58 20250306 15:27:01 NYS 00622353196TRCO1
98 98.57 20250306 15:27:02 NYS 00622353201TRCO1
100 98.55 20250306 15:27:41 NYS 00622353544TRCO1
100 98.53 20250306 15:27:57 NYS 00622353799TRCO1
100 98.62 20250306 15:28:23 NYS 00622354091TRCO1
34 98.72 20250306 15:29:05 NYS 00622354627TRCO1
28 98.72 20250306 15:29:05 NYS 00622354628TRCO1
38 98.72 20250306 15:29:05 NYS 00622354629TRCO1
100 98.71 20250306 15:29:26 NYS 00622354763TRCO1
100 98.77 20250306 15:29:57 NYS 00622355108TRCO1
100 98.82 20250306 15:30:12 NYS 00622355451TRCO1
100 98.72 20250306 15:30:21 NYS 00622355576TRCO1
100 98.72 20250306 15:31:22 NYS 00622356251TRCO1
100 98.72 20250306 15:31:22 NYS 00622356252TRCO1
75 98.72 20250306 15:32:15 NYS 00622356901TRCO1
25 98.72 20250306 15:32:15 NYS 00622356902TRCO1
100 98.72 20250306 15:32:16 NYS 00622356909TRCO1
100 98.72 20250306 15:32:16 NYS 00622356910TRCO1
100 98.78 20250306 15:32:35 NYS 00622357525TRCO1
80 98.74 20250306 15:32:40 NYS 00622357668TRCO1
20 98.74 20250306 15:32:40 NYS 00622357670TRCO1
17 98.81 20250306 15:33:02 NYS 00622357988TRCO1
68 98.81 20250306 15:33:02 NYS 00622357989TRCO1
15 98.81 20250306 15:33:02 NYS 00622357990TRCO1
100 98.82 20250306 15:33:23 NYS 00622358583TRCO1
100 98.8 20250306 15:33:30 NYS 00622358694TRCO1
100 98.7 20250306 15:33:58 NYS 00622358965TRCO1
100 98.65 20250306 15:34:18 NYS 00622359574TRCO1
36 98.6 20250306 15:34:35 NYS 00622359749TRCO1
64 98.6 20250306 15:34:35 NYS 00622359750TRCO1
82 98.58 20250306 15:35:00 NYS 00622359928TRCO1
18 98.58 20250306 15:35:00 NYS 00622359930TRCO1
54 98.6 20250306 15:35:48 NYS 00622360398TRCO1
100 98.6 20250306 15:35:48 NYS 00622360399TRCO1
14 98.6 20250306 15:35:48 NYS 00622360400TRCO1
32 98.6 20250306 15:35:48 NYS 00622360401TRCO1
12 98.79 20250306 15:36:51 NYS 00622361278TRCO1
88 98.79 20250306 15:36:51 NYS 00622361279TRCO1
100 98.79 20250306 15:36:51 NYS 00622361280TRCO1
100 98.79 20250306 15:36:51 NYS 00622361281TRCO1
100 98.79 20250306 15:37:25 NYS 00622361729TRCO1
100 98.79 20250306 15:37:25 NYS 00622361731TRCO1
100 98.74 20250306 15:37:31 NYS 00622361794TRCO1
100 98.69 20250306 15:37:51 NYS 00622362021TRCO1
49 98.66 20250306 15:38:05 NYS 00622362166TRCO1
51 98.66 20250306 15:38:05 NYS 00622362167TRCO1
100 98.63 20250306 15:38:27 NYS 00622362415TRCO1
100 98.63 20250306 15:39:09 NYS 00622362802TRCO1
73 98.65 20250306 15:39:19 NYS 00622362970TRCO1
27 98.65 20250306 15:39:19 NYS 00622362972TRCO1
100 98.58 20250306 15:39:31 NYS 00622363067TRCO1
745 98.71 20250306 15:40:51 NYS 00622364443TRCO1
16 98.6 20250306 15:41:31 NYS 00622365079TRCO1
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250307019111/en/
(https://www.businesswire.com/news/home/20250307019111/en/)
CRH plc
Copyright Business Wire 2025Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Total Voting Rights
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement