REG - CRH PLC - Transaction in Own Shares
10/03/2025 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:20250310:nRSJ9989Za&default-theme=true
RNS Number : 9989Z CRH PLC 10 March 2025
10(th) March 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 7(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
67,532 $96.5389 $98.62 $94.27 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 678,007,487 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,578,439 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 7(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: 7(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 96.5389 67,532
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
57 98.27 20250307 09:30:01 NYS 00622439625TRCO1
43 98.27 20250307 09:30:01 NYS 00622439875TRCO1
100 97.89 20250307 09:30:22 NYS 00622440289TRCO1
100 97.7 20250307 09:30:35 NYS 00622440476TRCO1
100 97.77 20250307 09:30:52 NYS 00622440812TRCO1
100 97.68 20250307 09:31:07 NYS 00622441109TRCO1
100 97.65 20250307 09:31:19 NYS 00622441188TRCO1
100 97.7 20250307 09:31:39 NYS 00622441408TRCO1
100 97.69 20250307 09:31:48 NYS 00622441471TRCO1
100 97.615 20250307 09:32:19 NYS 00622441818TRCO1
97 97.67 20250307 09:32:20 NYS 00622441834TRCO1
47 97.67 20250307 09:32:20 NYS 00622441835TRCO1
3 97.67 20250307 09:32:20 NYS 00622441836TRCO1
50 97.67 20250307 09:32:20 NYS 00622441837TRCO1
3 97.67 20250307 09:32:20 NYS 00622441840TRCO1
100 97.63 20250307 09:32:32 NYS 00622441994TRCO1
100 97.6 20250307 09:32:57 NYS 00622442162TRCO1
100 97.57 20250307 09:33:12 NYS 00622442266TRCO1
200 97.38 20250307 09:33:43 NYS 00622442615TRCO1
70 97.38 20250307 09:33:43 NYS 00622442616TRCO1
30 97.38 20250307 09:33:43 NYS 00622442617TRCO1
100 97.33 20250307 09:33:54 NYS 00622442702TRCO1
100 97.31 20250307 09:34:05 NYS 00622442842TRCO1
100 97.2 20250307 09:34:25 NYS 00622443101TRCO1
29 97.37 20250307 09:34:44 NYS 00622443275TRCO1
71 97.37 20250307 09:34:44 NYS 00622443276TRCO1
100 97.39 20250307 09:35:01 NYS 00622443583TRCO1
100 97.335 20250307 09:35:20 NYS 00622443804TRCO1
100 97.32 20250307 09:35:29 NYS 00622443889TRCO1
200 97.32 20250307 09:35:29 NYS 00622443890TRCO1
100 97.29 20250307 09:35:33 NYS 00622443935TRCO1
100 97.36 20250307 09:35:46 NYS 00622444003TRCO1
29 97.29 20250307 09:35:59 NYS 00622444083TRCO1
60 97.3 20250307 09:36:16 NYS 00622444344TRCO1
100 97.3 20250307 09:36:17 NYS 00622444345TRCO1
11 97.3 20250307 09:36:17 NYS 00622444346TRCO1
100 97.17 20250307 09:36:56 NYS 00622444808TRCO1
100 97.17 20250307 09:36:56 NYS 00622444809TRCO1
100 97.2 20250307 09:37:21 NYS 00622445053TRCO1
200 97.2 20250307 09:37:21 NYS 00622445055TRCO1
100 97.26 20250307 09:37:24 NYS 00622445092TRCO1
100 97.12 20250307 09:37:56 NYS 00622445402TRCO1
100 97.12 20250307 09:37:56 NYS 00622445403TRCO1
100 97.38 20250307 09:38:19 NYS 00622445768TRCO1
100 97.38 20250307 09:38:19 NYS 00622445769TRCO1
100 97.35 20250307 09:38:33 NYS 00622445901TRCO1
58 97.48 20250307 09:38:51 NYS 00622446056TRCO1
42 97.48 20250307 09:38:51 NYS 00622446057TRCO1
100 97.42 20250307 09:38:59 NYS 00622446129TRCO1
100 97.37 20250307 09:39:06 NYS 00622446265TRCO1
100 97.44 20250307 09:39:23 NYS 00622446571TRCO1
100 97.39 20250307 09:39:45 NYS 00622446809TRCO1
20 97.29 20250307 09:39:49 NYS 00622446883TRCO1
80 97.29 20250307 09:39:49 NYS 00622446884TRCO1
3 97.3 20250307 09:40:21 NYS 00622447517TRCO1
20 97.3 20250307 09:40:22 NYS 00622447555TRCO1
55 97.3 20250307 09:40:22 NYS 00622447556TRCO1
78 97.49 20250307 09:40:39 NYS 00622448314TRCO1
22 97.49 20250307 09:40:39 NYS 00622448315TRCO1
22 97.49 20250307 09:40:39 NYS 00622448316TRCO1
100 97.49 20250307 09:40:39 NYS 00622448317TRCO1
100 97.49 20250307 09:40:39 NYS 00622448318TRCO1
100 97.75 20250307 09:40:47 NYS 00622448562TRCO1
100 97.7 20250307 09:41:06 NYS 00622449019TRCO1
100 97.7 20250307 09:41:06 NYS 00622449020TRCO1
100 97.75 20250307 09:41:20 NYS 00622449330TRCO1
100 97.67 20250307 09:41:26 NYS 00622449488TRCO1
100 97.81 20250307 09:42:36 NYS 00622451035TRCO1
100 97.81 20250307 09:42:36 NYS 00622451036TRCO1
100 97.81 20250307 09:42:36 NYS 00622451037TRCO1
62 97.81 20250307 09:42:36 NYS 00622451038TRCO1
38 97.76 20250307 09:42:43 NYS 00622451117TRCO1
100 97.76 20250307 09:42:43 NYS 00622451118TRCO1
26 97.79 20250307 09:43:17 NYS 00622451409TRCO1
8 97.79 20250307 09:43:17 NYS 00622451410TRCO1
3 97.79 20250307 09:43:17 NYS 00622451411TRCO1
63 97.79 20250307 09:43:17 NYS 00622451412TRCO1
37 97.79 20250307 09:43:17 NYS 00622451413TRCO1
63 97.79 20250307 09:43:17 NYS 00622451414TRCO1
1 97.96 20250307 09:43:48 NYS 00622451861TRCO1
39 97.96 20250307 09:43:48 NYS 00622451863TRCO1
99 97.96 20250307 09:43:48 NYS 00622451864TRCO1
33 97.96 20250307 09:43:48 NYS 00622451865TRCO1
28 97.98 20250307 09:43:48 NYS 00622451866TRCO1
1 97.89 20250307 09:44:10 NYS 00622452208TRCO1
12 97.92 20250307 09:44:34 NYS 00622452568TRCO1
87 97.92 20250307 09:44:34 NYS 00622452569TRCO1
13 97.92 20250307 09:44:34 NYS 00622452570TRCO1
87 97.92 20250307 09:44:34 NYS 00622452571TRCO1
59 97.87 20250307 09:44:43 NYS 00622452681TRCO1
41 97.87 20250307 09:44:43 NYS 00622452682TRCO1
2 97.56 20250307 09:45:05 NYS 00622452956TRCO1
98 97.56 20250307 09:45:05 NYS 00622452957TRCO1
32 97.57 20250307 09:45:26 NYS 00622453179TRCO1
68 97.57 20250307 09:45:26 NYS 00622453180TRCO1
100 97.66 20250307 09:45:54 NYS 00622453438TRCO1
70 97.66 20250307 09:45:54 NYS 00622453439TRCO1
30 97.66 20250307 09:45:54 NYS 00622453440TRCO1
73 97.62 20250307 09:46:12 NYS 00622453629TRCO1
27 97.62 20250307 09:46:12 NYS 00622453630TRCO1
100 97.71 20250307 09:46:45 NYS 00622453927TRCO1
100 97.65 20250307 09:46:57 NYS 00622454109TRCO1
100 97.69 20250307 09:47:10 NYS 00622454267TRCO1
5 97.62 20250307 09:47:27 NYS 00622454484TRCO1
95 97.62 20250307 09:47:27 NYS 00622454485TRCO1
100 97.84 20250307 09:47:49 NYS 00622454740TRCO1
85 98.03 20250307 09:48:43 NYS 00622455576TRCO1
100 98.03 20250307 09:48:43 NYS 00622455577TRCO1
15 98.03 20250307 09:48:43 NYS 00622455578TRCO1
100 98.04 20250307 09:48:56 NYS 00622455778TRCO1
100 98.04 20250307 09:49:08 NYS 00622456011TRCO1
100 98.03 20250307 09:49:17 NYS 00622456159TRCO1
2 98.04 20250307 09:49:24 NYS 00622456543TRCO1
80 98.04 20250307 09:49:31 NYS 00622456887TRCO1
18 98.04 20250307 09:49:31 NYS 00622456889TRCO1
100 98.02 20250307 09:49:40 NYS 00622457088TRCO1
100 98.01 20250307 09:49:53 NYS 00622457279TRCO1
100 98.12 20250307 09:50:07 NYS 00622457477TRCO1
49 98.06 20250307 09:50:23 NYS 00622457753TRCO1
51 98.06 20250307 09:50:23 NYS 00622457754TRCO1
100 98.09 20250307 09:50:38 NYS 00622457988TRCO1
100 98.1 20250307 09:50:51 NYS 00622458108TRCO1
49 98.18 20250307 09:51:38 NYS 00622459406TRCO1
51 98.18 20250307 09:51:38 NYS 00622459407TRCO1
100 98.21 20250307 09:51:44 NYS 00622459451TRCO1
1 98.15 20250307 09:52:01 NYS 00622460034TRCO1
13 98.16 20250307 09:52:07 NYS 00622460121TRCO1
86 98.16 20250307 09:52:07 NYS 00622460122TRCO1
11 98.26 20250307 09:52:31 NYS 00622460618TRCO1
89 98.26 20250307 09:52:31 NYS 00622460619TRCO1
100 98.29 20250307 09:52:41 NYS 00622460717TRCO1
86 98.29 20250307 09:52:53 NYS 00622460945TRCO1
14 98.29 20250307 09:52:53 NYS 00622460946TRCO1
26 98.43 20250307 09:53:43 NYS 00622461662TRCO1
74 98.43 20250307 09:53:43 NYS 00622461663TRCO1
100 98.34 20250307 09:53:47 NYS 00622461710TRCO1
100 98.37 20250307 09:53:57 NYS 00622461810TRCO1
100 98.36 20250307 09:54:15 NYS 00622462027TRCO1
100 98.58 20250307 09:54:41 NYS 00622462400TRCO1
100 98.48 20250307 09:54:59 NYS 00622462630TRCO1
100 98.5 20250307 09:55:13 NYS 00622462766TRCO1
52 98.62 20250307 09:55:22 NYS 00622462975TRCO1
48 98.62 20250307 09:55:22 NYS 00622462976TRCO1
79 98.58 20250307 09:55:45 NYS 00622463576TRCO1
2 98.58 20250307 09:55:45 NYS 00622463592TRCO1
19 98.58 20250307 09:55:45 NYS 00622463599TRCO1
100 98.6 20250307 09:55:58 NYS 00622463748TRCO1
69 98.58 20250307 09:56:10 NYS 00622463939TRCO1
31 98.58 20250307 09:56:10 NYS 00622463940TRCO1
16 98.58 20250307 09:56:19 NYS 00622464045TRCO1
10 98.58 20250307 09:56:19 NYS 00622464046TRCO1
74 98.58 20250307 09:56:19 NYS 00622464047TRCO1
100 98.55 20250307 09:56:33 NYS 00622464326TRCO1
63 98.51 20250307 09:56:52 NYS 00622464568TRCO1
9 98.51 20250307 09:56:52 NYS 00622464570TRCO1
10 98.51 20250307 09:56:52 NYS 00622464572TRCO1
18 98.51 20250307 09:56:52 NYS 00622464573TRCO1
100 98.58 20250307 09:57:04 NYS 00622464700TRCO1
100 98.32 20250307 09:57:47 NYS 00622465169TRCO1
100 98.32 20250307 09:58:26 NYS 00622465660TRCO1
100 98.26 20250307 09:58:40 NYS 00622465824TRCO1
100 98.26 20250307 09:58:56 NYS 00622465962TRCO1
100 98.08 20250307 09:59:18 NYS 00622466191TRCO1
26 97.99 20250307 10:00:00 NYS 00622466800TRCO1
74 97.99 20250307 10:00:01 NYS 00622466847TRCO1
100 97.75 20250307 10:00:23 NYS 00622467419TRCO1
93 97.71 20250307 10:00:45 NYS 00622467662TRCO1
15 97.71 20250307 10:00:47 NYS 00622467703TRCO1
1 97.71 20250307 10:00:47 NYS 00622467705TRCO1
6 97.71 20250307 10:00:47 NYS 00622467707TRCO1
85 97.71 20250307 10:00:48 NYS 00622467708TRCO1
100 97.93 20250307 10:01:37 NYS 00622468740TRCO1
99 97.93 20250307 10:01:52 NYS 00622469038TRCO1
1 97.93 20250307 10:01:52 NYS 00622469039TRCO1
82 98.1 20250307 10:02:18 NYS 00622469584TRCO1
18 98.1 20250307 10:02:18 NYS 00622469585TRCO1
88 98.21 20250307 10:02:47 NYS 00622469961TRCO1
12 98.21 20250307 10:02:47 NYS 00622469962TRCO1
89 98.16 20250307 10:02:52 NYS 00622470014TRCO1
11 98.16 20250307 10:02:52 NYS 00622470015TRCO1
100 98.16 20250307 10:03:09 NYS 00622470226TRCO1
100 98.16 20250307 10:03:25 NYS 00622470602TRCO1
100 98.12 20250307 10:03:38 NYS 00622470776TRCO1
100 98.06 20250307 10:04:08 NYS 00622471190TRCO1
100 97.86 20250307 10:04:24 NYS 00622471439TRCO1
3 97.82 20250307 10:04:37 NYS 00622471586TRCO1
97 97.82 20250307 10:04:37 NYS 00622471587TRCO1
100 97.81 20250307 10:05:16 NYS 00622472149TRCO1
100 97.83 20250307 10:05:55 NYS 00622472580TRCO1
100 97.79 20250307 10:06:18 NYS 00622473780TRCO1
100 97.79 20250307 10:06:18 NYS 00622473783TRCO1
100 97.87 20250307 10:06:34 NYS 00622474078TRCO1
71 97.94 20250307 10:07:13 NYS 00622474607TRCO1
29 97.94 20250307 10:07:13 NYS 00622474608TRCO1
50 97.93 20250307 10:07:19 NYS 00622474752TRCO1
50 97.93 20250307 10:07:19 NYS 00622474754TRCO1
100 97.81 20250307 10:07:32 NYS 00622474908TRCO1
80 97.82 20250307 10:08:15 NYS 00622475480TRCO1
20 97.82 20250307 10:08:15 NYS 00622475481TRCO1
5 97.82 20250307 10:08:30 NYS 00622475608TRCO1
95 97.8 20250307 10:08:30 NYS 00622475609TRCO1
1 97.72 20250307 10:08:53 NYS 00622475859TRCO1
52 97.72 20250307 10:09:03 NYS 00622475964TRCO1
47 97.72 20250307 10:09:03 NYS 00622475965TRCO1
100 97.76 20250307 10:09:07 NYS 00622476027TRCO1
74 97.73 20250307 10:09:22 NYS 00622476259TRCO1
26 97.73 20250307 10:09:22 NYS 00622476260TRCO1
77 97.71 20250307 10:09:49 NYS 00622476537TRCO1
23 97.71 20250307 10:09:49 NYS 00622476538TRCO1
73 97.69 20250307 10:09:58 NYS 00622476587TRCO1
27 97.69 20250307 10:09:58 NYS 00622476588TRCO1
2 97.54 20250307 10:10:30 NYS 00622476879TRCO1
98 97.54 20250307 10:10:30 NYS 00622476880TRCO1
17 97.53 20250307 10:10:35 NYS 00622476939TRCO1
83 97.53 20250307 10:10:35 NYS 00622476940TRCO1
1 97.47 20250307 10:11:20 NYS 00622477297TRCO1
86 97.44 20250307 10:11:37 NYS 00622477426TRCO1
99 97.44 20250307 10:11:37 NYS 00622477427TRCO1
14 97.44 20250307 10:11:37 NYS 00622477428TRCO1
100 97.26 20250307 10:11:57 NYS 00622477631TRCO1
100 97.2 20250307 10:12:08 NYS 00622477707TRCO1
100 97.09 20250307 10:12:31 NYS 00622478177TRCO1
15 97 20250307 10:12:40 NYS 00622478358TRCO1
85 96.99 20250307 10:12:42 NYS 00622478384TRCO1
100 96.96 20250307 10:12:50 NYS 00622478574TRCO1
100 96.98 20250307 10:13:00 NYS 00622478698TRCO1
3 96.9 20250307 10:13:19 NYS 00622478945TRCO1
97 96.9 20250307 10:13:19 NYS 00622478946TRCO1
100 96.72 20250307 10:14:00 NYS 00622479436TRCO1
100 96.81 20250307 10:14:21 NYS 00622479660TRCO1
100 96.9 20250307 10:15:00 NYS 00622480062TRCO1
21 96.96 20250307 10:15:34 NYS 00622480497TRCO1
79 96.95 20250307 10:15:34 NYS 00622480499TRCO1
100 96.99 20250307 10:15:51 NYS 00622480777TRCO1
9 96.95 20250307 10:16:07 NYS 00622481066TRCO1
91 96.93 20250307 10:16:08 NYS 00622481073TRCO1
100 96.95 20250307 10:16:25 NYS 00622481273TRCO1
100 96.97 20250307 10:16:34 NYS 00622481333TRCO1
100 96.94 20250307 10:17:03 NYS 00622481569TRCO1
100 96.93 20250307 10:17:05 NYS 00622481594TRCO1
100 96.89 20250307 10:17:14 NYS 00622481635TRCO1
100 96.84 20250307 10:17:51 NYS 00622481993TRCO1
100 96.83 20250307 10:17:59 NYS 00622482044TRCO1
92 96.71 20250307 10:18:18 NYS 00622482187TRCO1
8 96.71 20250307 10:18:18 NYS 00622482188TRCO1
4 96.59 20250307 10:18:32 NYS 00622482346TRCO1
54 96.58 20250307 10:18:43 NYS 00622482435TRCO1
96 96.58 20250307 10:18:43 NYS 00622482436TRCO1
46 96.61 20250307 10:18:46 NYS 00622482471TRCO1
100 96.47 20250307 10:19:16 NYS 00622482931TRCO1
100 96.53 20250307 10:19:51 NYS 00622483469TRCO1
100 96.48 20250307 10:19:56 NYS 00622483501TRCO1
100 96.45 20250307 10:20:28 NYS 00622483987TRCO1
100 96.48 20250307 10:20:40 NYS 00622484161TRCO1
100 96.45 20250307 10:20:55 NYS 00622484349TRCO1
75 96.4 20250307 10:21:15 NYS 00622484671TRCO1
16 96.4 20250307 10:21:15 NYS 00622484672TRCO1
9 96.4 20250307 10:21:15 NYS 00622484673TRCO1
100 96.48 20250307 10:22:00 NYS 00622485236TRCO1
4 96.39 20250307 10:22:25 NYS 00622485444TRCO1
96 96.42 20250307 10:22:31 NYS 00622485473TRCO1
95 96.47 20250307 10:22:40 NYS 00622485708TRCO1
5 96.47 20250307 10:22:40 NYS 00622485709TRCO1
100 96.43 20250307 10:22:50 NYS 00622485806TRCO1
50 96.56 20250307 10:24:00 NYS 00622486717TRCO1
50 96.56 20250307 10:24:00 NYS 00622486720TRCO1
36 96.7 20250307 10:24:21 NYS 00622487060TRCO1
64 96.73 20250307 10:24:21 NYS 00622487084TRCO1
30 96.86 20250307 10:24:46 NYS 00622487510TRCO1
70 96.86 20250307 10:24:46 NYS 00622487511TRCO1
100 96.67 20250307 10:25:04 NYS 00622487707TRCO1
100 96.78 20250307 10:25:38 NYS 00622488265TRCO1
100 96.76 20250307 10:26:13 NYS 00622488679TRCO1
34 96.66 20250307 10:26:34 NYS 00622489111TRCO1
66 96.66 20250307 10:26:34 NYS 00622489112TRCO1
100 96.62 20250307 10:26:51 NYS 00622489565TRCO1
100 96.62 20250307 10:27:04 NYS 00622489662TRCO1
52 96.58 20250307 10:27:23 NYS 00622489937TRCO1
48 96.58 20250307 10:27:23 NYS 00622489940TRCO1
75 96.57 20250307 10:27:40 NYS 00622490193TRCO1
25 96.61 20250307 10:27:41 NYS 00622490200TRCO1
100 96.67 20250307 10:28:00 NYS 00622490435TRCO1
100 96.84 20250307 10:28:13 NYS 00622490615TRCO1
100 96.71 20250307 10:28:36 NYS 00622490790TRCO1
9 96.69 20250307 10:28:57 NYS 00622491036TRCO1
91 96.69 20250307 10:28:57 NYS 00622491037TRCO1
100 96.76 20250307 10:29:26 NYS 00622491303TRCO1
100 96.69 20250307 10:30:00 NYS 00622491618TRCO1
100 96.57 20250307 10:31:00 NYS 00622492342TRCO1
100 96.55 20250307 10:31:03 NYS 00622492408TRCO1
100 96.56 20250307 10:31:18 NYS 00622492618TRCO1
100 96.54 20250307 10:32:03 NYS 00622493236TRCO1
100 96.5 20250307 10:32:06 NYS 00622493279TRCO1
100 96.48 20250307 10:32:17 NYS 00622493505TRCO1
88 96.43 20250307 10:33:19 NYS 00622494162TRCO1
12 96.38 20250307 10:33:21 NYS 00622494198TRCO1
100 96.49 20250307 10:33:43 NYS 00622494453TRCO1
100 96.35 20250307 10:34:13 NYS 00622495016TRCO1
100 96.33 20250307 10:34:21 NYS 00622495177TRCO1
100 96.11 20250307 10:34:46 NYS 00622495499TRCO1
100 96.04 20250307 10:35:07 NYS 00622495647TRCO1
100 95.84 20250307 10:35:43 NYS 00622496329TRCO1
100 95.69 20250307 10:36:03 NYS 00622496635TRCO1
100 95.69 20250307 10:36:26 NYS 00622496936TRCO1
100 95.75 20250307 10:36:56 NYS 00622497272TRCO1
80 95.53 20250307 10:37:24 NYS 00622497621TRCO1
20 95.58 20250307 10:37:27 NYS 00622497630TRCO1
56 95.55 20250307 10:37:55 NYS 00622497812TRCO1
44 95.55 20250307 10:37:55 NYS 00622497813TRCO1
100 95.58 20250307 10:38:28 NYS 00622498196TRCO1
100 95.47 20250307 10:39:02 NYS 00622498529TRCO1
100 95.53 20250307 10:39:53 NYS 00622499151TRCO1
44 95.46 20250307 10:40:03 NYS 00622499297TRCO1
56 95.46 20250307 10:40:03 NYS 00622499298TRCO1
100 95.38 20250307 10:40:43 NYS 00622499604TRCO1
100 95.37 20250307 10:41:04 NYS 00622499733TRCO1
100 95.46 20250307 10:41:30 NYS 00622500023TRCO1
56 95.24 20250307 10:42:08 NYS 00622500387TRCO1
44 95.24 20250307 10:42:08 NYS 00622500388TRCO1
34 95.51 20250307 10:42:49 NYS 00622501025TRCO1
66 95.51 20250307 10:42:49 NYS 00622501026TRCO1
2 95.54 20250307 10:43:01 NYS 00622501139TRCO1
98 95.58 20250307 10:43:24 NYS 00622501449TRCO1
100 95.58 20250307 10:43:24 NYS 00622501450TRCO1
100 95.56 20250307 10:44:13 NYS 00622502047TRCO1
100 95.59 20250307 10:44:43 NYS 00622502385TRCO1
100 95.42 20250307 10:45:15 NYS 00622502862TRCO1
100 95.46 20250307 10:45:59 NYS 00622503323TRCO1
100 95.52 20250307 10:46:29 NYS 00622503697TRCO1
100 95.42 20250307 10:46:50 NYS 00622503858TRCO1
100 95.26 20250307 10:47:29 NYS 00622504326TRCO1
100 95.23 20250307 10:48:01 NYS 00622504831TRCO1
93 95.13 20250307 10:48:29 NYS 00622505167TRCO1
7 95.13 20250307 10:48:29 NYS 00622505168TRCO1
100 95.16 20250307 10:48:54 NYS 00622505515TRCO1
83 96.47 20250307 10:49:47 NYS 00622507597TRCO1
17 96.47 20250307 10:49:47 NYS 00622507598TRCO1
15 96.51 20250307 10:50:04 NYS 00622507760TRCO1
23 96.51 20250307 10:50:04 NYS 00622507761TRCO1
62 96.51 20250307 10:50:04 NYS 00622507762TRCO1
100 96.6 20250307 10:50:41 NYS 00622508163TRCO1
25 96.81 20250307 10:51:16 NYS 00622508996TRCO1
75 96.81 20250307 10:51:16 NYS 00622508997TRCO1
50 96.99 20250307 10:52:13 NYS 00622509748TRCO1
50 96.99 20250307 10:52:13 NYS 00622509749TRCO1
100 96.78 20250307 10:52:35 NYS 00622509914TRCO1
100 96.56 20250307 10:53:15 NYS 00622510249TRCO1
100 96.85 20250307 10:54:44 NYS 00622511309TRCO1
57 96.85 20250307 10:54:54 NYS 00622511379TRCO1
43 96.85 20250307 10:54:54 NYS 00622511381TRCO1
48 96.82 20250307 10:55:19 NYS 00622511869TRCO1
52 96.82 20250307 10:55:19 NYS 00622511870TRCO1
33 96.8 20250307 10:55:48 NYS 00622512182TRCO1
67 96.8 20250307 10:55:48 NYS 00622512184TRCO1
100 96.73 20250307 10:56:11 NYS 00622512417TRCO1
100 96.77 20250307 10:57:04 NYS 00622513147TRCO1
4 96.4 20250307 10:57:28 NYS 00622513485TRCO1
96 96.4 20250307 10:57:28 NYS 00622513486TRCO1
100 96.41 20250307 10:58:05 NYS 00622513796TRCO1
59 96.6 20250307 10:58:46 NYS 00622514278TRCO1
41 96.6 20250307 10:58:46 NYS 00622514279TRCO1
100 96.54 20250307 10:59:42 NYS 00622514789TRCO1
100 96.53 20250307 11:00:00 NYS 00622514989TRCO1
100 96.47 20250307 11:01:00 NYS 00622515600TRCO1
100 96.53 20250307 11:01:14 NYS 00622515746TRCO1
100 96.52 20250307 11:01:50 NYS 00622516498TRCO1
100 96.47 20250307 11:02:13 NYS 00622516735TRCO1
14 96.46 20250307 11:02:55 NYS 00622517180TRCO1
43 96.46 20250307 11:02:55 NYS 00622517181TRCO1
43 96.46 20250307 11:02:55 NYS 00622517182TRCO1
100 96.47 20250307 11:03:39 NYS 00622517548TRCO1
100 96.52 20250307 11:03:53 NYS 00622517690TRCO1
100 96.57 20250307 11:04:31 NYS 00622518055TRCO1
35 96.49 20250307 11:05:09 NYS 00622518293TRCO1
65 96.49 20250307 11:05:09 NYS 00622518294TRCO1
100 96.34 20250307 11:05:42 NYS 00622518486TRCO1
100 96.27 20250307 11:06:16 NYS 00622518666TRCO1
100 96.36 20250307 11:06:59 NYS 00622518999TRCO1
100 96.45 20250307 11:07:36 NYS 00622519339TRCO1
100 96.33 20250307 11:07:54 NYS 00622519693TRCO1
100 96.32 20250307 11:08:25 NYS 00622519865TRCO1
78 96.48 20250307 11:09:18 NYS 00622520233TRCO1
22 96.48 20250307 11:09:18 NYS 00622520234TRCO1
100 96.37 20250307 11:09:49 NYS 00622520399TRCO1
100 96.41 20250307 11:10:19 NYS 00622520741TRCO1
100 96.4 20250307 11:10:58 NYS 00622521023TRCO1
100 96.41 20250307 11:11:57 NYS 00622521550TRCO1
100 96.39 20250307 11:12:04 NYS 00622521590TRCO1
100 96.33 20250307 11:12:39 NYS 00622522278TRCO1
67 96.31 20250307 11:13:18 NYS 00622522752TRCO1
33 96.31 20250307 11:13:18 NYS 00622522753TRCO1
100 96.31 20250307 11:13:53 NYS 00622523250TRCO1
57 96.41 20250307 11:14:33 NYS 00622523871TRCO1
43 96.41 20250307 11:14:33 NYS 00622523872TRCO1
100 96.32 20250307 11:15:15 NYS 00622524504TRCO1
100 96.23 20250307 11:15:39 NYS 00622524675TRCO1
100 96.14 20250307 11:16:25 NYS 00622525835TRCO1
94 96.07 20250307 11:16:47 NYS 00622526305TRCO1
6 96.07 20250307 11:16:47 NYS 00622526306TRCO1
100 96.03 20250307 11:17:42 NYS 00622527038TRCO1
100 96.09 20250307 11:18:14 NYS 00622527360TRCO1
100 96.1 20250307 11:18:53 NYS 00622527879TRCO1
100 96.08 20250307 11:18:56 NYS 00622527901TRCO1
100 96.09 20250307 11:19:26 NYS 00622528251TRCO1
100 96.11 20250307 11:20:23 NYS 00622528975TRCO1
100 96.02 20250307 11:20:41 NYS 00622529150TRCO1
100 95.85 20250307 11:21:27 NYS 00622529665TRCO1
100 95.91 20250307 11:22:05 NYS 00622529949TRCO1
100 95.86 20250307 11:22:27 NYS 00622530173TRCO1
100 95.8 20250307 11:22:55 NYS 00622530522TRCO1
100 95.75 20250307 11:23:13 NYS 00622530675TRCO1
100 95.8 20250307 11:23:50 NYS 00622531054TRCO1
100 95.94 20250307 11:24:40 NYS 00622531743TRCO1
94 95.9 20250307 11:25:03 NYS 00622531941TRCO1
6 95.9 20250307 11:25:03 NYS 00622531942TRCO1
100 95.79 20250307 11:25:49 NYS 00622532301TRCO1
100 95.81 20250307 11:26:28 NYS 00622532858TRCO1
85 95.94 20250307 11:27:22 NYS 00622533515TRCO1
15 95.94 20250307 11:27:22 NYS 00622533516TRCO1
100 95.94 20250307 11:27:45 NYS 00622533746TRCO1
40 95.95 20250307 11:28:25 NYS 00622534057TRCO1
60 95.95 20250307 11:28:25 NYS 00622534058TRCO1
100 95.95 20250307 11:29:11 NYS 00622535220TRCO1
100 95.95 20250307 11:29:41 NYS 00622535559TRCO1
100 95.82 20250307 11:30:52 NYS 00622536091TRCO1
100 95.81 20250307 11:31:53 NYS 00622536628TRCO1
50 95.78 20250307 11:33:07 NYS 00622537428TRCO1
50 95.78 20250307 11:33:07 NYS 00622537429TRCO1
100 95.77 20250307 11:33:15 NYS 00622537513TRCO1
24 95.82 20250307 11:33:43 NYS 00622537762TRCO1
76 95.82 20250307 11:33:56 NYS 00622537876TRCO1
100 95.82 20250307 11:33:56 NYS 00622537877TRCO1
100 95.75 20250307 11:34:19 NYS 00622538298TRCO1
100 95.65 20250307 11:35:12 NYS 00622538996TRCO1
100 95.65 20250307 11:35:53 NYS 00622539335TRCO1
100 95.68 20250307 11:36:12 NYS 00622539508TRCO1
19 95.68 20250307 11:37:15 NYS 00622539911TRCO1
65 95.68 20250307 11:37:15 NYS 00622539912TRCO1
16 95.68 20250307 11:37:15 NYS 00622539913TRCO1
100 95.54 20250307 11:37:42 NYS 00622540200TRCO1
77 95.55 20250307 11:38:21 NYS 00622540592TRCO1
23 95.55 20250307 11:38:21 NYS 00622540593TRCO1
100 95.66 20250307 11:39:08 NYS 00622540849TRCO1
89 95.55 20250307 11:39:34 NYS 00622541069TRCO1
11 95.55 20250307 11:39:34 NYS 00622541070TRCO1
100 95.35 20250307 11:40:31 NYS 00622541474TRCO1
100 95.41 20250307 11:41:10 NYS 00622541707TRCO1
100 95.37 20250307 11:42:01 NYS 00622542028TRCO1
100 95.39 20250307 11:42:57 NYS 00622542740TRCO1
100 95.29 20250307 11:43:37 NYS 00622543109TRCO1
63 95.3 20250307 11:44:26 NYS 00622543746TRCO1
37 95.3 20250307 11:44:26 NYS 00622543749TRCO1
100 95.45 20250307 11:45:07 NYS 00622544067TRCO1
100 95.37 20250307 11:46:18 NYS 00622544692TRCO1
99 95.37 20250307 11:46:49 NYS 00622544966TRCO1
1 95.37 20250307 11:46:49 NYS 00622544967TRCO1
65 95.19 20250307 11:47:08 NYS 00622545254TRCO1
35 95.16 20250307 11:47:09 NYS 00622545279TRCO1
100 95.1 20250307 11:48:05 NYS 00622545598TRCO1
50 94.87 20250307 11:48:51 NYS 00622545928TRCO1
50 94.83 20250307 11:48:56 NYS 00622545960TRCO1
100 94.79 20250307 11:49:50 NYS 00622546557TRCO1
75 94.78 20250307 11:50:13 NYS 00622546843TRCO1
25 94.97 20250307 11:52:03 NYS 00622547720TRCO1
78 94.97 20250307 11:52:03 NYS 00622547721TRCO1
22 94.97 20250307 11:52:03 NYS 00622547722TRCO1
100 94.96 20250307 11:52:16 NYS 00622547780TRCO1
100 94.9 20250307 11:53:19 NYS 00622548265TRCO1
100 94.86 20250307 11:53:29 NYS 00622548324TRCO1
13 94.83 20250307 11:54:25 NYS 00622548750TRCO1
87 94.83 20250307 11:54:25 NYS 00622548751TRCO1
100 95 20250307 11:56:18 NYS 00622549811TRCO1
42 94.94 20250307 11:56:36 NYS 00622549985TRCO1
58 94.94 20250307 11:56:36 NYS 00622549986TRCO1
79 94.9 20250307 11:57:00 NYS 00622550149TRCO1
21 94.9 20250307 11:57:00 NYS 00622550150TRCO1
100 94.91 20250307 11:58:17 NYS 00622550740TRCO1
100 94.84 20250307 11:58:19 NYS 00622550748TRCO1
100 94.61 20250307 11:59:00 NYS 00622551116TRCO1
55 94.54 20250307 11:59:35 NYS 00622551504TRCO1
45 94.54 20250307 11:59:41 NYS 00622551548TRCO1
100 94.56 20250307 12:01:03 NYS 00622552506TRCO1
100 94.54 20250307 12:01:45 NYS 00622552843TRCO1
100 94.5 20250307 12:02:01 NYS 00622552910TRCO1
2 94.56 20250307 12:02:54 NYS 00622553381TRCO1
50 94.69 20250307 12:03:34 NYS 00622553969TRCO1
48 94.69 20250307 12:03:34 NYS 00622553970TRCO1
100 94.69 20250307 12:03:34 NYS 00622553971TRCO1
100 94.71 20250307 12:04:13 NYS 00622554759TRCO1
100 94.72 20250307 12:04:39 NYS 00622554889TRCO1
100 94.71 20250307 12:05:31 NYS 00622555302TRCO1
55 94.54 20250307 12:06:03 NYS 00622555420TRCO1
45 94.52 20250307 12:06:20 NYS 00622555476TRCO1
100 94.48 20250307 12:07:00 NYS 00622555689TRCO1
84 94.69 20250307 12:07:52 NYS 00622556086TRCO1
2 94.69 20250307 12:07:52 NYS 00622556087TRCO1
14 94.69 20250307 12:07:52 NYS 00622556088TRCO1
100 94.79 20250307 12:08:23 NYS 00622556512TRCO1
100 94.64 20250307 12:09:25 NYS 00622557138TRCO1
100 94.73 20250307 12:11:16 NYS 00622558207TRCO1
100 94.67 20250307 12:11:37 NYS 00622558673TRCO1
67 94.66 20250307 12:11:55 NYS 00622558833TRCO1
33 94.66 20250307 12:11:55 NYS 00622558834TRCO1
67 94.73 20250307 12:13:09 NYS 00622559435TRCO1
33 94.73 20250307 12:13:09 NYS 00622559436TRCO1
100 94.75 20250307 12:13:22 NYS 00622559651TRCO1
100 94.72 20250307 12:14:05 NYS 00622559933TRCO1
100 94.71 20250307 12:14:52 NYS 00622560350TRCO1
100 94.67 20250307 12:15:29 NYS 00622560611TRCO1
100 94.49 20250307 12:16:31 NYS 00622561259TRCO1
100 94.35 20250307 12:17:17 NYS 00622561537TRCO1
100 94.27 20250307 12:17:49 NYS 00622561772TRCO1
100 94.28 20250307 12:18:35 NYS 00622562160TRCO1
100 94.43 20250307 12:19:44 NYS 00622562733TRCO1
100 94.58 20250307 12:20:46 NYS 00622563141TRCO1
100 94.48 20250307 12:21:07 NYS 00622563221TRCO1
100 94.47 20250307 12:21:32 NYS 00622563369TRCO1
100 94.51 20250307 12:22:44 NYS 00622564124TRCO1
25 94.44 20250307 12:23:22 NYS 00622564389TRCO1
75 94.52 20250307 12:23:33 NYS 00622564612TRCO1
100 94.52 20250307 12:23:33 NYS 00622564613TRCO1
100 94.53 20250307 12:25:02 NYS 00622565224TRCO1
11 94.45 20250307 12:25:22 NYS 00622565341TRCO1
89 94.45 20250307 12:25:22 NYS 00622565342TRCO1
100 94.43 20250307 12:26:02 NYS 00622565602TRCO1
38 94.5 20250307 12:26:55 NYS 00622565931TRCO1
62 94.5 20250307 12:26:55 NYS 00622565932TRCO1
2 94.5 20250307 12:27:17 NYS 00622566063TRCO1
91 94.5 20250307 12:27:17 NYS 00622566064TRCO1
7 94.5 20250307 12:27:17 NYS 00622566065TRCO1
100 94.51 20250307 12:28:11 NYS 00622566389TRCO1
100 94.49 20250307 12:28:51 NYS 00622566682TRCO1
100 94.57 20250307 12:29:34 NYS 00622566890TRCO1
100 94.4 20250307 12:30:36 NYS 00622567340TRCO1
6 94.44 20250307 12:31:22 NYS 00622567786TRCO1
94 94.44 20250307 12:31:22 NYS 00622567787TRCO1
100 94.41 20250307 12:32:02 NYS 00622567982TRCO1
100 94.58 20250307 12:32:53 NYS 00622568575TRCO1
100 94.76 20250307 12:34:35 NYS 00622569936TRCO1
100 94.7 20250307 12:35:11 NYS 00622570212TRCO1
100 94.62 20250307 12:35:14 NYS 00622570251TRCO1
100 94.66 20250307 12:35:33 NYS 00622570400TRCO1
100 94.66 20250307 12:36:17 NYS 00622571229TRCO1
100 94.61 20250307 12:37:03 NYS 00622571807TRCO1
100 94.83 20250307 12:37:59 NYS 00622572195TRCO1
100 94.85 20250307 12:38:33 NYS 00622572602TRCO1
100 95.02 20250307 12:39:16 NYS 00622572831TRCO1
100 94.82 20250307 12:40:00 NYS 00622573141TRCO1
100 94.81 20250307 12:41:09 NYS 00622573487TRCO1
100 94.77 20250307 12:41:19 NYS 00622573576TRCO1
100 94.76 20250307 12:42:04 NYS 00622573902TRCO1
26 94.76 20250307 12:42:40 NYS 00622574091TRCO1
51 94.76 20250307 12:42:40 NYS 00622574092TRCO1
23 94.75 20250307 12:42:46 NYS 00622574175TRCO1
100 94.88 20250307 12:43:39 NYS 00622574805TRCO1
85 94.94 20250307 12:44:36 NYS 00622575402TRCO1
15 94.94 20250307 12:44:36 NYS 00622575403TRCO1
100 95.04 20250307 12:45:36 NYS 00622575799TRCO1
100 95.24 20250307 12:46:13 NYS 00622576287TRCO1
100 95.2 20250307 12:46:33 NYS 00622576445TRCO1
100 95.3 20250307 12:47:03 NYS 00622576957TRCO1
100 95.42 20250307 12:47:34 NYS 00622577241TRCO1
100 95.36 20250307 12:48:19 NYS 00622577656TRCO1
100 95.4 20250307 12:49:39 NYS 00622578204TRCO1
50 95.72 20250307 12:50:44 NYS 00622578739TRCO1
50 95.72 20250307 12:50:44 NYS 00622578740TRCO1
100 95.79 20250307 12:51:07 NYS 00622578870TRCO1
7 95.84 20250307 12:52:09 NYS 00622579493TRCO1
93 95.84 20250307 12:52:09 NYS 00622579495TRCO1
100 95.95 20250307 12:52:34 NYS 00622579811TRCO1
100 95.92 20250307 12:52:40 NYS 00622579879TRCO1
74 95.94 20250307 12:53:06 NYS 00622580192TRCO1
26 95.94 20250307 12:53:06 NYS 00622580193TRCO1
100 96.1 20250307 12:54:53 NYS 00622581372TRCO1
100 96.07 20250307 12:55:00 NYS 00622581512TRCO1
100 95.98 20250307 12:55:35 NYS 00622582284TRCO1
95 95.87 20250307 12:56:38 NYS 00622582746TRCO1
5 95.87 20250307 12:56:38 NYS 00622582747TRCO1
100 95.71 20250307 12:56:48 NYS 00622582876TRCO1
100 95.82 20250307 12:57:30 NYS 00622583482TRCO1
100 95.63 20250307 12:58:17 NYS 00622585023TRCO1
100 95.4 20250307 12:59:01 NYS 00622585561TRCO1
71 95.56 20250307 12:59:52 NYS 00622585822TRCO1
29 95.56 20250307 12:59:52 NYS 00622585823TRCO1
100 95.59 20250307 13:00:35 NYS 00622586057TRCO1
100 95.49 20250307 13:01:04 NYS 00622586215TRCO1
100 95.57 20250307 13:02:23 NYS 00622586973TRCO1
61 95.62 20250307 13:02:31 NYS 00622587038TRCO1
39 95.62 20250307 13:02:31 NYS 00622587039TRCO1
62 95.74 20250307 13:03:25 NYS 00622587540TRCO1
38 95.75 20250307 13:03:25 NYS 00622587541TRCO1
100 95.97 20250307 13:04:45 NYS 00622588609TRCO1
74 96.18 20250307 13:06:11 NYS 00622589888TRCO1
2 96.18 20250307 13:06:11 NYS 00622589889TRCO1
24 96.18 20250307 13:06:11 NYS 00622589890TRCO1
100 96.03 20250307 13:06:29 NYS 00622590047TRCO1
2 96.11 20250307 13:06:48 NYS 00622590207TRCO1
67 96.1 20250307 13:07:11 NYS 00622590429TRCO1
3 96.1 20250307 13:07:11 NYS 00622590430TRCO1
28 96.1 20250307 13:07:11 NYS 00622590432TRCO1
100 96.1 20250307 13:07:11 NYS 00622590433TRCO1
100 96.07 20250307 13:08:01 NYS 00622591046TRCO1
100 96.18 20250307 13:08:59 NYS 00622591697TRCO1
100 95.93 20250307 13:09:32 NYS 00622591986TRCO1
100 95.94 20250307 13:10:31 NYS 00622592540TRCO1
100 95.87 20250307 13:11:17 NYS 00622592888TRCO1
100 96 20250307 13:15:32 NYS 00622595305TRCO1
100 96 20250307 13:15:32 NYS 00622595306TRCO1
100 96.04 20250307 13:16:27 NYS 00622595953TRCO1
100 96.05 20250307 13:17:23 NYS 00622596470TRCO1
100 96.05 20250307 13:17:23 NYS 00622596471TRCO1
9 96.01 20250307 13:18:35 NYS 00622597168TRCO1
8 96.01 20250307 13:18:35 NYS 00622597169TRCO1
100 96 20250307 13:18:36 NYS 00622597185TRCO1
83 96 20250307 13:18:36 NYS 00622597186TRCO1
100 96.12 20250307 13:19:21 NYS 00622597444TRCO1
100 96.07 20250307 13:20:00 NYS 00622597819TRCO1
100 96.12 20250307 13:21:12 NYS 00622598640TRCO1
100 96.12 20250307 13:21:12 NYS 00622598641TRCO1
100 96.02 20250307 13:22:08 NYS 00622599023TRCO1
53 96.08 20250307 13:22:46 NYS 00622599254TRCO1
47 96.1 20250307 13:22:49 NYS 00622599263TRCO1
100 96.09 20250307 13:23:11 NYS 00622599387TRCO1
100 96.1 20250307 13:23:56 NYS 00622599625TRCO1
100 96.05 20250307 13:24:49 NYS 00622600017TRCO1
100 96.05 20250307 13:25:46 NYS 00622600258TRCO1
100 96 20250307 13:26:01 NYS 00622600344TRCO1
96 96.06 20250307 13:26:15 NYS 00622600409TRCO1
4 96.05 20250307 13:26:15 NYS 00622600411TRCO1
40 95.96 20250307 13:27:41 NYS 00622601348TRCO1
44 95.96 20250307 13:27:41 NYS 00622601349TRCO1
16 95.96 20250307 13:27:41 NYS 00622601350TRCO1
100 95.97 20250307 13:28:14 NYS 00622601799TRCO1
100 95.97 20250307 13:28:14 NYS 00622601800TRCO1
100 95.96 20250307 13:29:16 NYS 00622602188TRCO1
100 95.94 20250307 13:29:43 NYS 00622602331TRCO1
100 95.86 20250307 13:30:09 NYS 00622602753TRCO1
100 95.88 20250307 13:31:11 NYS 00622603274TRCO1
100 95.79 20250307 13:31:44 NYS 00622603652TRCO1
21 95.72 20250307 13:31:51 NYS 00622603707TRCO1
100 95.87 20250307 13:32:30 NYS 00622604174TRCO1
79 95.87 20250307 13:32:30 NYS 00622604175TRCO1
100 95.84 20250307 13:33:25 NYS 00622604476TRCO1
100 95.88 20250307 13:33:58 NYS 00622604641TRCO1
100 95.92 20250307 13:35:02 NYS 00622605086TRCO1
5 95.94 20250307 13:35:59 NYS 00622605546TRCO1
95 95.92 20250307 13:36:21 NYS 00622605677TRCO1
100 96.07 20250307 13:37:17 NYS 00622606224TRCO1
100 96.28 20250307 13:38:17 NYS 00622606864TRCO1
84 96.26 20250307 13:38:35 NYS 00622606972TRCO1
16 96.26 20250307 13:38:35 NYS 00622606973TRCO1
100 96.48 20250307 13:39:10 NYS 00622607421TRCO1
100 96.45 20250307 13:39:26 NYS 00622607664TRCO1
100 96.52 20250307 13:40:25 NYS 00622607990TRCO1
100 96.45 20250307 13:40:48 NYS 00622608091TRCO1
100 96.32 20250307 13:41:52 NYS 00622608467TRCO1
36 96.34 20250307 13:42:54 NYS 00622608888TRCO1
64 96.34 20250307 13:42:54 NYS 00622608889TRCO1
100 96.41 20250307 13:43:19 NYS 00622609001TRCO1
100 96.26 20250307 13:45:31 NYS 00622609643TRCO1
100 96.42 20250307 13:47:46 NYS 00622610391TRCO1
100 96.42 20250307 13:47:46 NYS 00622610392TRCO1
100 96.42 20250307 13:47:46 NYS 00622610393TRCO1
100 96.48 20250307 13:48:07 NYS 00622610728TRCO1
54 96.43 20250307 13:48:47 NYS 00622611003TRCO1
46 96.43 20250307 13:48:47 NYS 00622611005TRCO1
100 96.4 20250307 13:49:20 NYS 00622611205TRCO1
100 96.36 20250307 13:50:23 NYS 00622611634TRCO1
100 96.39 20250307 13:51:10 NYS 00622611839TRCO1
100 96.37 20250307 13:52:40 NYS 00622612275TRCO1
100 96.45 20250307 13:54:27 NYS 00622613098TRCO1
100 96.47 20250307 13:54:27 NYS 00622613099TRCO1
100 96.45 20250307 13:54:34 NYS 00622613175TRCO1
100 96.54 20250307 13:55:42 NYS 00622613568TRCO1
100 96.52 20250307 13:56:42 NYS 00622614210TRCO1
100 96.5 20250307 13:56:45 NYS 00622614231TRCO1
100 96.55 20250307 13:59:02 NYS 00622615245TRCO1
47 96.54 20250307 14:00:23 NYS 00622616043TRCO1
100 96.54 20250307 14:00:23 NYS 00622616044TRCO1
53 96.54 20250307 14:00:23 NYS 00622616045TRCO1
100 96.7 20250307 14:02:12 NYS 00622616964TRCO1
100 96.7 20250307 14:02:12 NYS 00622616966TRCO1
29 96.68 20250307 14:02:24 NYS 00622617043TRCO1
71 96.68 20250307 14:02:24 NYS 00622617045TRCO1
46 96.7 20250307 14:03:17 NYS 00622617487TRCO1
54 96.7 20250307 14:03:17 NYS 00622617488TRCO1
100 96.7 20250307 14:04:08 NYS 00622617849TRCO1
100 96.67 20250307 14:06:35 NYS 00622619050TRCO1
26 96.65 20250307 14:06:49 NYS 00622619127TRCO1
26 96.65 20250307 14:06:58 NYS 00622619173TRCO1
48 96.65 20250307 14:06:58 NYS 00622619174TRCO1
100 96.64 20250307 14:07:21 NYS 00622619264TRCO1
100 96.57 20250307 14:07:55 NYS 00622619433TRCO1
100 96.44 20250307 14:09:07 NYS 00622620134TRCO1
100 96.48 20250307 14:12:29 NYS 00622622562TRCO1
100 96.48 20250307 14:12:29 NYS 00622622563TRCO1
100 96.48 20250307 14:12:29 NYS 00622622564TRCO1
100 96.51 20250307 14:12:56 NYS 00622622857TRCO1
78 96.6 20250307 14:13:47 NYS 00622623507TRCO1
22 96.6 20250307 14:13:47 NYS 00622623508TRCO1
24 96.59 20250307 14:13:52 NYS 00622623548TRCO1
7 96.59 20250307 14:13:52 NYS 00622623549TRCO1
69 96.59 20250307 14:13:52 NYS 00622623550TRCO1
100 96.56 20250307 14:14:35 NYS 00622623858TRCO1
100 96.67 20250307 14:15:41 NYS 00622624242TRCO1
100 96.91 20250307 14:17:28 NYS 00622625043TRCO1
100 96.85 20250307 14:17:32 NYS 00622625060TRCO1
100 96.89 20250307 14:18:44 NYS 00622625730TRCO1
100 96.89 20250307 14:19:19 NYS 00622626066TRCO1
100 97.04 20250307 14:21:03 NYS 00622627369TRCO1
100 97.03 20250307 14:21:14 NYS 00622627436TRCO1
100 97.34 20250307 14:23:20 NYS 00622629437TRCO1
100 97.29 20250307 14:23:28 NYS 00622629508TRCO1
100 97.27 20250307 14:24:05 NYS 00622629916TRCO1
2 97.18 20250307 14:24:33 NYS 00622630217TRCO1
98 97.18 20250307 14:24:33 NYS 00622630218TRCO1
100 97.18 20250307 14:25:27 NYS 00622631065TRCO1
100 97.13 20250307 14:26:18 NYS 00622631643TRCO1
100 97.06 20250307 14:27:16 NYS 00622632300TRCO1
100 97 20250307 14:28:14 NYS 00622632834TRCO1
67 97.15 20250307 14:29:47 NYS 00622633918TRCO1
100 97.17 20250307 14:30:00 NYS 00622634041TRCO1
33 97.17 20250307 14:30:00 NYS 00622634042TRCO1
100 97.23 20250307 14:30:47 NYS 00622634474TRCO1
61 97.2 20250307 14:31:28 NYS 00622635096TRCO1
39 97.2 20250307 14:31:28 NYS 00622635097TRCO1
100 97.17 20250307 14:32:42 NYS 00622635839TRCO1
100 97.07 20250307 14:33:33 NYS 00622636424TRCO1
10 97 20250307 14:34:32 NYS 00622636898TRCO1
90 97.03 20250307 14:34:50 NYS 00622637053TRCO1
73 97.03 20250307 14:34:50 NYS 00622637054TRCO1
27 97.03 20250307 14:34:50 NYS 00622637055TRCO1
100 97.08 20250307 14:35:47 NYS 00622637616TRCO1
18 97.115 20250307 14:39:00 NYS 00622639353TRCO1
100 97.13 20250307 14:39:15 NYS 00622639419TRCO1
100 97.1 20250307 14:39:35 NYS 00622639521TRCO1
100 97.1 20250307 14:39:35 NYS 00622639522TRCO1
100 97.1 20250307 14:39:35 NYS 00622639526TRCO1
100 97.12 20250307 14:40:32 NYS 00622639867TRCO1
61 97.12 20250307 14:41:22 NYS 00622640145TRCO1
39 97.12 20250307 14:41:22 NYS 00622640146TRCO1
100 97.07 20250307 14:41:58 NYS 00622640415TRCO1
100 97 20250307 14:42:40 NYS 00622640844TRCO1
100 96.9 20250307 14:43:48 NYS 00622641333TRCO1
100 96.91 20250307 14:44:33 NYS 00622642483TRCO1
55 96.86 20250307 14:45:08 NYS 00622643329TRCO1
45 96.86 20250307 14:45:08 NYS 00622643331TRCO1
100 96.88 20250307 14:46:43 NYS 00622644190TRCO1
4 96.87 20250307 14:47:23 NYS 00622644680TRCO1
96 96.87 20250307 14:47:23 NYS 00622644681TRCO1
100 96.8 20250307 14:48:36 NYS 00622645333TRCO1
84 96.81 20250307 14:48:59 NYS 00622645550TRCO1
7 96.81 20250307 14:48:59 NYS 00622645551TRCO1
9 96.81 20250307 14:48:59 NYS 00622645552TRCO1
100 96.89 20250307 14:49:11 NYS 00622645677TRCO1
100 96.8 20250307 14:49:49 NYS 00622646168TRCO1
100 96.76 20250307 14:50:37 NYS 00622646949TRCO1
100 96.83 20250307 14:52:19 NYS 00622648034TRCO1
100 96.81 20250307 14:52:45 NYS 00622648246TRCO1
100 96.88 20250307 14:53:27 NYS 00622648583TRCO1
100 96.87 20250307 14:54:11 NYS 00622649121TRCO1
100 96.85 20250307 14:54:57 NYS 00622649498TRCO1
100 96.82 20250307 14:55:17 NYS 00622649649TRCO1
100 96.89 20250307 14:56:27 NYS 00622650359TRCO1
100 96.85 20250307 14:56:51 NYS 00622650578TRCO1
100 96.87 20250307 14:57:30 NYS 00622650919TRCO1
2 96.89 20250307 14:58:20 NYS 00622651382TRCO1
98 96.89 20250307 14:58:20 NYS 00622651383TRCO1
100 96.87 20250307 14:59:01 NYS 00622651669TRCO1
100 96.78 20250307 15:00:00 NYS 00622652290TRCO1
100 96.76 20250307 15:00:32 NYS 00622652756TRCO1
8 96.72 20250307 15:02:07 NYS 00622653816TRCO1
92 96.78 20250307 15:02:41 NYS 00622654057TRCO1
53 96.78 20250307 15:02:41 NYS 00622654058TRCO1
47 96.78 20250307 15:02:41 NYS 00622654060TRCO1
100 96.77 20250307 15:02:57 NYS 00622654159TRCO1
100 96.75 20250307 15:03:09 NYS 00622654286TRCO1
100 96.74 20250307 15:04:34 NYS 00622655138TRCO1
100 96.71 20250307 15:04:42 NYS 00622655215TRCO1
16 96.76 20250307 15:05:52 NYS 00622656026TRCO1
84 96.76 20250307 15:05:52 NYS 00622656027TRCO1
2 96.79 20250307 15:07:00 NYS 00622656752TRCO1
98 96.79 20250307 15:07:00 NYS 00622656753TRCO1
100 96.81 20250307 15:07:41 NYS 00622657098TRCO1
100 96.92 20250307 15:08:25 NYS 00622657723TRCO1
100 96.92 20250307 15:09:02 NYS 00622658062TRCO1
100 96.96 20250307 15:10:03 NYS 00622658751TRCO1
100 97.04 20250307 15:10:54 NYS 00622659399TRCO1
50 97.04 20250307 15:10:54 NYS 00622659401TRCO1
50 97.04 20250307 15:10:54 NYS 00622659402TRCO1
100 97 20250307 15:11:21 NYS 00622659665TRCO1
84 97.02 20250307 15:11:51 NYS 00622659984TRCO1
16 97.02 20250307 15:12:05 NYS 00622660124TRCO1
38 97.01 20250307 15:13:15 NYS 00622660724TRCO1
62 97.01 20250307 15:13:15 NYS 00622660725TRCO1
100 97.01 20250307 15:13:15 NYS 00622660726TRCO1
100 97.01 20250307 15:14:02 NYS 00622661267TRCO1
19 96.97 20250307 15:14:29 NYS 00622661632TRCO1
81 96.97 20250307 15:14:29 NYS 00622661633TRCO1
100 96.96 20250307 15:15:14 NYS 00622662413TRCO1
100 96.85 20250307 15:15:59 NYS 00622663011TRCO1
55 96.975 20250307 15:16:46 NYS 00622663444TRCO1
40 97.01 20250307 15:16:46 NYS 00622663445TRCO1
5 97.01 20250307 15:16:46 NYS 00622663446TRCO1
51 96.99 20250307 15:17:02 NYS 00622663566TRCO1
49 96.99 20250307 15:17:02 NYS 00622663572TRCO1
97 96.99 20250307 15:17:05 NYS 00622663595TRCO1
3 96.99 20250307 15:17:05 NYS 00622663596TRCO1
37 97.13 20250307 15:18:14 NYS 00622664382TRCO1
10 97.13 20250307 15:18:14 NYS 00622664383TRCO1
70 97.14 20250307 15:18:21 NYS 00622664479TRCO1
30 97.17 20250307 15:18:21 NYS 00622664482TRCO1
53 97.23 20250307 15:18:27 NYS 00622664519TRCO1
47 97.23 20250307 15:18:27 NYS 00622664520TRCO1
100 97.41 20250307 15:19:32 NYS 00622665413TRCO1
100 97.39 20250307 15:19:56 NYS 00622665649TRCO1
100 97.27 20250307 15:20:40 NYS 00622666086TRCO1
100 97.16 20250307 15:21:16 NYS 00622666479TRCO1
100 97.12 20250307 15:21:47 NYS 00622666907TRCO1
100 97.17 20250307 15:22:17 NYS 00622667188TRCO1
33 97.08 20250307 15:23:26 NYS 00622667990TRCO1
100 97.08 20250307 15:23:26 NYS 00622667991TRCO1
67 97.08 20250307 15:23:26 NYS 00622667992TRCO1
27 97.07 20250307 15:24:03 NYS 00622668286TRCO1
6 97.07 20250307 15:24:04 NYS 00622668287TRCO1
67 97.07 20250307 15:24:04 NYS 00622668288TRCO1
50 97.11 20250307 15:24:35 NYS 00622668538TRCO1
50 97.11 20250307 15:24:35 NYS 00622668539TRCO1
100 97.12 20250307 15:24:59 NYS 00622668735TRCO1
100 97.14 20250307 15:25:39 NYS 00622669133TRCO1
100 97.12 20250307 15:25:58 NYS 00622669316TRCO1
100 97.16 20250307 15:26:24 NYS 00622669461TRCO1
61 97.22 20250307 15:27:06 NYS 00622670978TRCO1
39 97.22 20250307 15:27:06 NYS 00622670980TRCO1
100 97.23 20250307 15:27:23 NYS 00622671135TRCO1
100 97.21 20250307 15:27:57 NYS 00622671455TRCO1
100 97.17 20250307 15:28:32 NYS 00622671756TRCO1
60 97.16 20250307 15:29:02 NYS 00622672072TRCO1
40 97.16 20250307 15:29:02 NYS 00622672073TRCO1
100 97.21 20250307 15:29:45 NYS 00622672484TRCO1
72 97.18 20250307 15:30:00 NYS 00622672633TRCO1
4 97.18 20250307 15:30:00 NYS 00622672634TRCO1
24 97.18 20250307 15:30:00 NYS 00622672635TRCO1
100 97.16 20250307 15:30:21 NYS 00622672884TRCO1
100 97.11 20250307 15:30:29 NYS 00622672973TRCO1
100 97.12 20250307 15:31:00 NYS 00622673718TRCO1
99 97.09 20250307 15:31:14 NYS 00622674308TRCO1
1 97.09 20250307 15:31:14 NYS 00622674309TRCO1
100 97.11 20250307 15:31:59 NYS 00622674773TRCO1
100 97.11 20250307 15:31:59 NYS 00622674774TRCO1
100 97.06 20250307 15:32:08 NYS 00622674925TRCO1
100 97.16 20250307 15:32:34 NYS 00622675165TRCO1
100 97.16 20250307 15:32:34 NYS 00622675166TRCO1
100 97.11 20250307 15:32:47 NYS 00622675446TRCO1
100 97.08 20250307 15:33:14 NYS 00622675887TRCO1
66 97.05 20250307 15:33:38 NYS 00622676143TRCO1
27 97.05 20250307 15:33:38 NYS 00622676145TRCO1
2 97.05 20250307 15:33:38 NYS 00622676147TRCO1
5 97.05 20250307 15:33:38 NYS 00622676148TRCO1
100 97.09 20250307 15:34:04 NYS 00622676522TRCO1
100 97.12 20250307 15:34:19 NYS 00622676748TRCO1
100 97.145 20250307 15:35:02 NYS 00622677673TRCO1
75 97.12 20250307 15:35:17 NYS 00622677809TRCO1
100 97.12 20250307 15:35:17 NYS 00622677810TRCO1
25 97.12 20250307 15:35:17 NYS 00622677811TRCO1
100 97.08 20250307 15:35:25 NYS 00622677878TRCO1
3 97.06 20250307 15:35:30 NYS 00622677981TRCO1
97 97.06 20250307 15:35:30 NYS 00622677982TRCO1
50 96.98 20250307 15:36:11 NYS 00622678480TRCO1
50 96.98 20250307 15:36:11 NYS 00622678482TRCO1
100 96.98 20250307 15:36:28 NYS 00622678730TRCO1
100 96.95 20250307 15:36:37 NYS 00622678926TRCO1
100 96.9 20250307 15:36:47 NYS 00622679048TRCO1
100 96.88 20250307 15:37:39 NYS 00622679836TRCO1
29 96.88 20250307 15:37:39 NYS 00622679845TRCO1
71 96.88 20250307 15:37:42 NYS 00622679896TRCO1
92 96.82 20250307 15:37:58 NYS 00622680148TRCO1
8 96.82 20250307 15:37:58 NYS 00622680149TRCO1
100 96.79 20250307 15:38:32 NYS 00622680742TRCO1
100 96.79 20250307 15:38:38 NYS 00622680830TRCO1
100 96.78 20250307 15:38:44 NYS 00622680923TRCO1
100 96.73 20250307 15:39:00 NYS 00622681097TRCO1
41 96.68 20250307 15:39:12 NYS 00622681280TRCO1
59 96.68 20250307 15:39:12 NYS 00622681281TRCO1
100 96.65 20250307 15:39:35 NYS 00622681620TRCO1
100 96.65 20250307 15:39:55 NYS 00622682110TRCO1
100 96.42 20250307 15:40:10 NYS 00622682283TRCO1
100 96.43 20250307 15:40:43 NYS 00622682756TRCO1
100 96.53 20250307 15:41:02 NYS 00622682887TRCO1
200 96.48 20250307 15:41:53 NYS 00622683986TRCO1
227 96.49 20250307 15:41:53 NYS 00622683987TRCO1
52 96.49 20250307 15:41:53 NYS 00622683989TRCO1
421 96.49 20250307 15:41:55 NYS 00622684007TRCO1
60 96.42 20250307 15:42:22 NYS 00622684533TRCO1
7 96.48 20250307 15:42:56 NYS 00622685037TRCO1
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 POSPKKBDCBKKFNDRecent 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