REG-CRH plc Transaction in Own Shares
11/03/2025 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:20250311:nBw5vXS3ma&default-theme=true
Transaction in Own Shares
11(th) March 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 10(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
70,000 $93.1267 $94.55 $92.00 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 677,937,487 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 10(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: 10(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $93.1267 70,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
67 93.28 20250310 09:31:31 NYS 00622743679TRCO1
33 93.45 20250310 09:31:31 NYS 00622743682TRCO1
100 93.32 20250310 09:31:43 NYS 00622743808TRCO1
100 93.37 20250310 09:31:58 NYS 00622744082TRCO1
100 93.37 20250310 09:32:16 NYS 00622744470TRCO1
100 93.33 20250310 09:32:24 NYS 00622744563TRCO1
100 93.19 20250310 09:32:37 NYS 00622744863TRCO1
100 93.6 20250310 09:33:01 NYS 00622745197TRCO1
100 93.6 20250310 09:33:01 NYS 00622745198TRCO1
100 93.6 20250310 09:33:01 NYS 00622745200TRCO1
18 93.74 20250310 09:33:18 NYS 00622745309TRCO1
82 93.74 20250310 09:33:22 NYS 00622745344TRCO1
86 93.6 20250310 09:33:31 NYS 00622745394TRCO1
14 93.6 20250310 09:33:31 NYS 00622745395TRCO1
100 93.51 20250310 09:33:43 NYS 00622745474TRCO1
100 93.46 20250310 09:33:54 NYS 00622745675TRCO1
100 93.92 20250310 09:34:20 NYS 00622746075TRCO1
100 93.76 20250310 09:34:31 NYS 00622746262TRCO1
100 93.85 20250310 09:34:47 NYS 00622746677TRCO1
100 93.76 20250310 09:34:58 NYS 00622746758TRCO1
100 93.84 20250310 09:35:10 NYS 00622746947TRCO1
200 93.72 20250310 09:35:22 NYS 00622747169TRCO1
100 93.59 20250310 09:35:44 NYS 00622747677TRCO1
100 93.5 20250310 09:35:56 NYS 00622747826TRCO1
100 93.64 20250310 09:36:18 NYS 00622748074TRCO1
200 93.47 20250310 09:36:31 NYS 00622748199TRCO1
100 93.52 20250310 09:36:43 NYS 00622748318TRCO1
100 93.54 20250310 09:36:54 NYS 00622748440TRCO1
100 93.52 20250310 09:37:03 NYS 00622748530TRCO1
50 93.5 20250310 09:37:08 NYS 00622748587TRCO1
50 93.5 20250310 09:37:12 NYS 00622748626TRCO1
100 93.39 20250310 09:37:36 NYS 00622748843TRCO1
100 93.39 20250310 09:37:36 NYS 00622748844TRCO1
100 93.21 20250310 09:37:48 NYS 00622748967TRCO1
100 93.21 20250310 09:38:12 NYS 00622749174TRCO1
100 93.24 20250310 09:38:18 NYS 00622749271TRCO1
100 93.23 20250310 09:38:31 NYS 00622749368TRCO1
100 93.18 20250310 09:38:46 NYS 00622749482TRCO1
100 93.18 20250310 09:38:46 NYS 00622749483TRCO1
100 93.15 20250310 09:39:17 NYS 00622749730TRCO1
100 93.15 20250310 09:39:17 NYS 00622749731TRCO1
100 93.13 20250310 09:39:26 NYS 00622749784TRCO1
100 93 20250310 09:39:37 NYS 00622750016TRCO1
100 92.99 20250310 09:39:43 NYS 00622750040TRCO1
100 93.1 20250310 09:39:50 NYS 00622750083TRCO1
100 93.07 20250310 09:39:59 NYS 00622750208TRCO1
100 93.11 20250310 09:40:14 NYS 00622750338TRCO1
48 93.2 20250310 09:40:29 NYS 00622750544TRCO1
52 93.2 20250310 09:40:29 NYS 00622750545TRCO1
200 93.25 20250310 09:40:43 NYS 00622750906TRCO1
100 93.31 20250310 09:40:56 NYS 00622751003TRCO1
100 93.39 20250310 09:41:00 NYS 00622751039TRCO1
89 93.5 20250310 09:41:11 NYS 00622751188TRCO1
11 93.5 20250310 09:41:15 NYS 00622751216TRCO1
100 93.5 20250310 09:41:21 NYS 00622751293TRCO1
100 93.35 20250310 09:41:32 NYS 00622751399TRCO1
8 93.38 20250310 09:41:37 NYS 00622751423TRCO1
92 93.38 20250310 09:41:39 NYS 00622751431TRCO1
50 93.31 20250310 09:41:51 NYS 00622751551TRCO1
50 93.35 20250310 09:41:53 NYS 00622751560TRCO1
100 93.27 20250310 09:42:03 NYS 00622751619TRCO1
70 93.29 20250310 09:42:13 NYS 00622751722TRCO1
30 93.29 20250310 09:42:13 NYS 00622751723TRCO1
63 93.2 20250310 09:42:26 NYS 00622751845TRCO1
1 93.2 20250310 09:42:26 NYS 00622751846TRCO1
36 93.2 20250310 09:42:26 NYS 00622751847TRCO1
100 93.16 20250310 09:42:45 NYS 00622752022TRCO1
100 93.22 20250310 09:42:51 NYS 00622752059TRCO1
100 93.27 20250310 09:43:02 NYS 00622752223TRCO1
100 93.36 20250310 09:43:16 NYS 00622752425TRCO1
100 93.38 20250310 09:43:25 NYS 00622752517TRCO1
100 93.2 20250310 09:43:41 NYS 00622752623TRCO1
100 93.27 20250310 09:43:49 NYS 00622752645TRCO1
100 93.18 20250310 09:44:03 NYS 00622752698TRCO1
50 93.31 20250310 09:44:13 NYS 00622752766TRCO1
50 93.31 20250310 09:44:13 NYS 00622752767TRCO1
99 93.29 20250310 09:44:23 NYS 00622752897TRCO1
1 93.29 20250310 09:44:23 NYS 00622752898TRCO1
100 93.49 20250310 09:44:34 NYS 00622753072TRCO1
53 93.52 20250310 09:44:43 NYS 00622753114TRCO1
47 93.52 20250310 09:44:43 NYS 00622753115TRCO1
100 93.67 20250310 09:44:59 NYS 00622753197TRCO1
29 93.66 20250310 09:45:12 NYS 00622753383TRCO1
71 93.66 20250310 09:45:12 NYS 00622753384TRCO1
67 93.63 20250310 09:45:21 NYS 00622753483TRCO1
33 93.63 20250310 09:45:21 NYS 00622753484TRCO1
100 93.6 20250310 09:45:35 NYS 00622753639TRCO1
100 93.38 20250310 09:45:46 NYS 00622753863TRCO1
100 93.36 20250310 09:46:05 NYS 00622754141TRCO1
100 93.34 20250310 09:46:16 NYS 00622754282TRCO1
100 93.17 20250310 09:46:37 NYS 00622754533TRCO1
100 93.01 20250310 09:47:00 NYS 00622754984TRCO1
100 92.89 20250310 09:47:05 NYS 00622755063TRCO1
100 92.85 20250310 09:47:37 NYS 00622755659TRCO1
100 92.75 20250310 09:47:50 NYS 00622755909TRCO1
100 92.75 20250310 09:47:57 NYS 00622755972TRCO1
7 92.53 20250310 09:48:11 NYS 00622756123TRCO1
93 92.61 20250310 09:48:11 NYS 00622756124TRCO1
100 92.76 20250310 09:48:43 NYS 00622756450TRCO1
94 92.83 20250310 09:48:59 NYS 00622756582TRCO1
6 92.83 20250310 09:48:59 NYS 00622756583TRCO1
100 92.77 20250310 09:49:08 NYS 00622756700TRCO1
82 92.93 20250310 09:49:31 NYS 00622756966TRCO1
18 92.93 20250310 09:49:31 NYS 00622756967TRCO1
100 92.97 20250310 09:49:57 NYS 00622757194TRCO1
100 92.94 20250310 09:50:05 NYS 00622757389TRCO1
7 93.07 20250310 09:50:22 NYS 00622757654TRCO1
93 93.07 20250310 09:50:24 NYS 00622757665TRCO1
89 93.07 20250310 09:50:24 NYS 00622757666TRCO1
11 93.07 20250310 09:50:24 NYS 00622757667TRCO1
100 92.95 20250310 09:50:35 NYS 00622757725TRCO1
100 93.03 20250310 09:50:58 NYS 00622757892TRCO1
25 93.05 20250310 09:51:08 NYS 00622757975TRCO1
5 93.07 20250310 09:51:14 NYS 00622758016TRCO1
70 93.07 20250310 09:51:18 NYS 00622758037TRCO1
100 93.07 20250310 09:51:29 NYS 00622758162TRCO1
100 93.11 20250310 09:51:40 NYS 00622758373TRCO1
100 93.04 20250310 09:51:51 NYS 00622758466TRCO1
30 92.92 20250310 09:51:54 NYS 00622758779TRCO1
100 93.08 20250310 09:52:07 NYS 00622758962TRCO1
70 93.08 20250310 09:52:07 NYS 00622758963TRCO1
100 93.05 20250310 09:52:37 NYS 00622759271TRCO1
100 93.03 20250310 09:52:49 NYS 00622759462TRCO1
100 93.21 20250310 09:53:05 NYS 00622759672TRCO1
100 93.06 20250310 09:53:19 NYS 00622759929TRCO1
100 93.06 20250310 09:53:46 NYS 00622760150TRCO1
100 93.05 20250310 09:53:51 NYS 00622760209TRCO1
2 93.1 20250310 09:53:56 NYS 00622760254TRCO1
98 93.1 20250310 09:53:56 NYS 00622760255TRCO1
76 93.03 20250310 09:54:14 NYS 00622760417TRCO1
24 93.03 20250310 09:54:14 NYS 00622760418TRCO1
100 93.33 20250310 09:55:22 NYS 00622761401TRCO1
100 93.3 20250310 09:55:42 NYS 00622761564TRCO1
100 93.53 20250310 09:56:07 NYS 00622761902TRCO1
100 93.5 20250310 09:56:10 NYS 00622761941TRCO1
100 93.52 20250310 09:56:29 NYS 00622762152TRCO1
100 93.65 20250310 09:56:52 NYS 00622762380TRCO1
100 93.65 20250310 09:57:13 NYS 00622762545TRCO1
100 93.61 20250310 09:57:17 NYS 00622762567TRCO1
100 93.72 20250310 09:57:26 NYS 00622762681TRCO1
100 93.64 20250310 09:57:37 NYS 00622762753TRCO1
100 93.69 20250310 09:57:47 NYS 00622762920TRCO1
100 93.73 20250310 09:58:07 NYS 00622763066TRCO1
100 93.67 20250310 09:58:16 NYS 00622763166TRCO1
100 93.59 20250310 09:58:36 NYS 00622763327TRCO1
100 93.59 20250310 09:59:14 NYS 00622763551TRCO1
100 93.55 20250310 09:59:20 NYS 00622763609TRCO1
100 93.35 20250310 10:00:01 NYS 00622763972TRCO1
100 93.31 20250310 10:00:11 NYS 00622764130TRCO1
100 93.2 20250310 10:00:31 NYS 00622764343TRCO1
100 93.28 20250310 10:01:02 NYS 00622764557TRCO1
44 93.24 20250310 10:01:11 NYS 00622764632TRCO1
56 93.24 20250310 10:01:11 NYS 00622764633TRCO1
100 93.02 20250310 10:01:34 NYS 00622764773TRCO1
100 93.04 20250310 10:01:53 NYS 00622764879TRCO1
94 93.13 20250310 10:02:10 NYS 00622765071TRCO1
6 93.15 20250310 10:02:21 NYS 00622765198TRCO1
100 93.18 20250310 10:02:45 NYS 00622765377TRCO1
100 93.12 20250310 10:03:10 NYS 00622765546TRCO1
100 93.12 20250310 10:03:10 NYS 00622765547TRCO1
100 93.12 20250310 10:03:10 NYS 00622765548TRCO1
100 93.12 20250310 10:03:10 NYS 00622765549TRCO1
56 93.12 20250310 10:03:10 NYS 00622765550TRCO1
100 93.12 20250310 10:03:10 NYS 00622765551TRCO1
56 93.12 20250310 10:03:10 NYS 00622765552TRCO1
88 93.12 20250310 10:03:10 NYS 00622765553TRCO1
100 93.12 20250310 10:03:10 NYS 00622765554TRCO1
7 93.2 20250310 10:03:17 NYS 00622765618TRCO1
93 93.2 20250310 10:03:17 NYS 00622765619TRCO1
100 92.98 20250310 10:03:49 NYS 00622766333TRCO1
100 92.95 20250310 10:04:06 NYS 00622766581TRCO1
100 92.94 20250310 10:04:30 NYS 00622766823TRCO1
100 93.12 20250310 10:05:07 NYS 00622767388TRCO1
100 93.06 20250310 10:05:16 NYS 00622767482TRCO1
53 93.05 20250310 10:05:50 NYS 00622767696TRCO1
47 93.05 20250310 10:05:50 NYS 00622767697TRCO1
26 93.06 20250310 10:05:55 NYS 00622767829TRCO1
74 93.06 20250310 10:05:57 NYS 00622767852TRCO1
80 93.04 20250310 10:06:24 NYS 00622768113TRCO1
20 93.04 20250310 10:06:24 NYS 00622768114TRCO1
100 92.98 20250310 10:06:42 NYS 00622768446TRCO1
100 93.03 20250310 10:07:02 NYS 00622768769TRCO1
100 92.93 20250310 10:07:33 NYS 00622769120TRCO1
100 92.88 20250310 10:07:39 NYS 00622769176TRCO1
1 92.85 20250310 10:07:39 NYS 00622769178TRCO1
100 92.85 20250310 10:07:39 NYS 00622769179TRCO1
99 92.85 20250310 10:07:39 NYS 00622769180TRCO1
1 92.85 20250310 10:07:39 NYS 00622769181TRCO1
98 92.85 20250310 10:07:39 NYS 00622769182TRCO1
99 92.85 20250310 10:07:39 NYS 00622769183TRCO1
1 92.85 20250310 10:07:39 NYS 00622769184TRCO1
78 92.85 20250310 10:07:40 NYS 00622769186TRCO1
25 92.85 20250310 10:07:41 NYS 00622769199TRCO1
1 92.85 20250310 10:07:42 NYS 00622769238TRCO1
24 92.85 20250310 10:07:42 NYS 00622769239TRCO1
75 92.85 20250310 10:07:43 NYS 00622769246TRCO1
1 92.85 20250310 10:07:57 NYS 00622769403TRCO1
99 92.85 20250310 10:07:57 NYS 00622769404TRCO1
1 92.85 20250310 10:07:57 NYS 00622769405TRCO1
97 92.85 20250310 10:07:57 NYS 00622769406TRCO1
100 92.85 20250310 10:08:10 NYS 00622769616TRCO1
100 92.82 20250310 10:08:40 NYS 00622770449TRCO1
67 92.93 20250310 10:08:58 NYS 00622770821TRCO1
33 92.93 20250310 10:08:58 NYS 00622770822TRCO1
100 92.97 20250310 10:09:25 NYS 00622771067TRCO1
100 92.81 20250310 10:09:37 NYS 00622771282TRCO1
100 92.78 20250310 10:10:13 NYS 00622771676TRCO1
100 92.82 20250310 10:10:33 NYS 00622772037TRCO1
78 93.03 20250310 10:11:28 NYS 00622772848TRCO1
22 93.03 20250310 10:11:28 NYS 00622772850TRCO1
100 93 20250310 10:11:33 NYS 00622772930TRCO1
50 93.01 20250310 10:11:55 NYS 00622773452TRCO1
2 93.01 20250310 10:11:55 NYS 00622773454TRCO1
48 93 20250310 10:12:03 NYS 00622773735TRCO1
100 93 20250310 10:12:03 NYS 00622773736TRCO1
100 93.17 20250310 10:13:23 NYS 00622775142TRCO1
100 93.15 20250310 10:13:47 NYS 00622775563TRCO1
100 93.12 20250310 10:14:00 NYS 00622775792TRCO1
47 93.12 20250310 10:14:18 NYS 00622776165TRCO1
53 93.12 20250310 10:14:26 NYS 00622776272TRCO1
100 93.06 20250310 10:14:43 NYS 00622776527TRCO1
100 93.09 20250310 10:15:08 NYS 00622777034TRCO1
100 93.2 20250310 10:15:30 NYS 00622777636TRCO1
100 93.1 20250310 10:16:26 NYS 00622779169TRCO1
100 93.09 20250310 10:16:27 NYS 00622779239TRCO1
3 93.03 20250310 10:16:49 NYS 00622779688TRCO1
97 93.03 20250310 10:16:49 NYS 00622779689TRCO1
100 92.99 20250310 10:17:26 NYS 00622780402TRCO1
100 92.9 20250310 10:17:55 NYS 00622781246TRCO1
100 92.98 20250310 10:18:26 NYS 00622781950TRCO1
100 93.04 20250310 10:18:54 NYS 00622782376TRCO1
100 92.91 20250310 10:19:10 NYS 00622782806TRCO1
100 92.99 20250310 10:19:56 NYS 00622783696TRCO1
100 92.86 20250310 10:20:16 NYS 00622784092TRCO1
100 92.93 20250310 10:20:37 NYS 00622784390TRCO1
100 92.77 20250310 10:21:01 NYS 00622784800TRCO1
100 92.78 20250310 10:21:34 NYS 00622785772TRCO1
100 92.72 20250310 10:21:53 NYS 00622786166TRCO1
100 92.78 20250310 10:22:24 NYS 00622786577TRCO1
100 92.83 20250310 10:22:59 NYS 00622787329TRCO1
100 93.01 20250310 10:23:22 NYS 00622787807TRCO1
100 92.99 20250310 10:23:41 NYS 00622788033TRCO1
100 92.9 20250310 10:24:33 NYS 00622788845TRCO1
100 92.92 20250310 10:24:50 NYS 00622789269TRCO1
100 93.06 20250310 10:25:08 NYS 00622789744TRCO1
100 93.01 20250310 10:25:36 NYS 00622790374TRCO1
100 93.05 20250310 10:26:17 NYS 00622791199TRCO1
100 93 20250310 10:26:53 NYS 00622791958TRCO1
100 92.99 20250310 10:27:10 NYS 00622792416TRCO1
100 92.84 20250310 10:28:06 NYS 00622793705TRCO1
100 92.83 20250310 10:28:25 NYS 00622794223TRCO1
100 92.84 20250310 10:29:10 NYS 00622795319TRCO1
100 92.79 20250310 10:29:25 NYS 00622795782TRCO1
100 92.85 20250310 10:29:44 NYS 00622796504TRCO1
100 92.88 20250310 10:30:28 NYS 00622797540TRCO1
100 92.82 20250310 10:30:47 NYS 00622797908TRCO1
100 92.99 20250310 10:31:30 NYS 00622798919TRCO1
100 92.98 20250310 10:32:02 NYS 00622799448TRCO1
100 92.99 20250310 10:32:23 NYS 00622799870TRCO1
33 92.75 20250310 10:33:02 NYS 00622800703TRCO1
67 92.75 20250310 10:33:02 NYS 00622800704TRCO1
100 92.7 20250310 10:33:43 NYS 00622801617TRCO1
100 92.67 20250310 10:33:54 NYS 00622801887TRCO1
100 92.7 20250310 10:34:52 NYS 00622802929TRCO1
100 92.62 20250310 10:34:59 NYS 00622802985TRCO1
100 92.69 20250310 10:35:36 NYS 00622803673TRCO1
100 92.63 20250310 10:35:56 NYS 00622803985TRCO1
100 92.71 20250310 10:36:36 NYS 00622804710TRCO1
100 92.71 20250310 10:36:53 NYS 00622805098TRCO1
100 92.77 20250310 10:37:33 NYS 00622805870TRCO1
100 92.77 20250310 10:38:09 NYS 00622806421TRCO1
100 92.89 20250310 10:38:47 NYS 00622807108TRCO1
100 92.82 20250310 10:39:00 NYS 00622807356TRCO1
100 92.69 20250310 10:39:29 NYS 00622807947TRCO1
100 92.55 20250310 10:40:00 NYS 00622808649TRCO1
51 92.58 20250310 10:40:32 NYS 00622809599TRCO1
49 92.58 20250310 10:40:32 NYS 00622809600TRCO1
14 92.52 20250310 10:41:06 NYS 00622810418TRCO1
86 92.52 20250310 10:41:33 NYS 00622810870TRCO1
100 92.52 20250310 10:41:33 NYS 00622810871TRCO1
41 92.69 20250310 10:42:51 NYS 00622812157TRCO1
59 92.69 20250310 10:42:51 NYS 00622812160TRCO1
100 92.69 20250310 10:42:55 NYS 00622812192TRCO1
100 92.6 20250310 10:43:11 NYS 00622812681TRCO1
100 92.54 20250310 10:43:52 NYS 00622813704TRCO1
100 92.52 20250310 10:44:26 NYS 00622814206TRCO1
70 92.6 20250310 10:44:57 NYS 00622814882TRCO1
30 92.6 20250310 10:44:57 NYS 00622814883TRCO1
100 92.58 20250310 10:45:29 NYS 00622815438TRCO1
100 92.54 20250310 10:45:59 NYS 00622816036TRCO1
100 92.56 20250310 10:47:21 NYS 00622817672TRCO1
100 92.52 20250310 10:47:33 NYS 00622817789TRCO1
100 92.57 20250310 10:47:49 NYS 00622818202TRCO1
100 92.54 20250310 10:48:19 NYS 00622818669TRCO1
100 92.59 20250310 10:48:55 NYS 00622819341TRCO1
100 92.5 20250310 10:49:20 NYS 00622819855TRCO1
100 92.42 20250310 10:50:02 NYS 00622820870TRCO1
100 92.42 20250310 10:50:26 NYS 00622821464TRCO1
19 92.44 20250310 10:51:06 NYS 00622822313TRCO1
81 92.44 20250310 10:51:06 NYS 00622822314TRCO1
100 92.4 20250310 10:51:46 NYS 00622823176TRCO1
100 92.39 20250310 10:51:59 NYS 00622823442TRCO1
43 92.3 20250310 10:52:30 NYS 00622824010TRCO1
27 92.3 20250310 10:52:30 NYS 00622824011TRCO1
30 92.3 20250310 10:52:30 NYS 00622824012TRCO1
100 92.08 20250310 10:53:07 NYS 00622824953TRCO1
100 92.1 20250310 10:53:36 NYS 00622825536TRCO1
100 92 20250310 10:54:10 NYS 00622826192TRCO1
100 92.05 20250310 10:54:42 NYS 00622826633TRCO1
100 92.18 20250310 10:55:21 NYS 00622827283TRCO1
100 92.16 20250310 10:55:40 NYS 00622827647TRCO1
100 92.25 20250310 10:55:59 NYS 00622827928TRCO1
100 92.22 20250310 10:57:05 NYS 00622829075TRCO1
100 92.19 20250310 10:57:13 NYS 00622829234TRCO1
100 92.26 20250310 10:58:00 NYS 00622829952TRCO1
100 92.41 20250310 10:58:23 NYS 00622830518TRCO1
100 92.56 20250310 10:58:41 NYS 00622830861TRCO1
100 92.7 20250310 10:59:29 NYS 00622831820TRCO1
100 92.86 20250310 11:00:14 NYS 00622832950TRCO1
100 92.84 20250310 11:00:20 NYS 00622833103TRCO1
100 92.69 20250310 11:01:02 NYS 00622833794TRCO1
100 92.76 20250310 11:01:28 NYS 00622834284TRCO1
100 92.78 20250310 11:02:07 NYS 00622834900TRCO1
50 92.61 20250310 11:02:29 NYS 00622835304TRCO1
50 92.61 20250310 11:02:29 NYS 00622835305TRCO1
33 92.7 20250310 11:03:02 NYS 00622835840TRCO1
67 92.7 20250310 11:03:02 NYS 00622835841TRCO1
100 92.69 20250310 11:03:44 NYS 00622836567TRCO1
100 92.7 20250310 11:04:08 NYS 00622836988TRCO1
100 92.82 20250310 11:04:52 NYS 00622838063TRCO1
100 92.83 20250310 11:05:31 NYS 00622838920TRCO1
100 92.82 20250310 11:05:44 NYS 00622839144TRCO1
100 92.85 20250310 11:06:22 NYS 00622839733TRCO1
100 92.97 20250310 11:07:03 NYS 00622840330TRCO1
100 92.95 20250310 11:07:23 NYS 00622840666TRCO1
100 92.97 20250310 11:07:57 NYS 00622841273TRCO1
100 92.89 20250310 11:08:36 NYS 00622842654TRCO1
100 92.92 20250310 11:09:02 NYS 00622843260TRCO1
100 92.97 20250310 11:09:35 NYS 00622844173TRCO1
100 92.91 20250310 11:10:05 NYS 00622844891TRCO1
100 92.88 20250310 11:10:46 NYS 00622846000TRCO1
100 92.75 20250310 11:11:24 NYS 00622846870TRCO1
100 92.68 20250310 11:11:49 NYS 00622847251TRCO1
100 92.75 20250310 11:12:29 NYS 00622847983TRCO1
100 92.8 20250310 11:12:54 NYS 00622848713TRCO1
2 92.81 20250310 11:13:36 NYS 00622849870TRCO1
98 92.81 20250310 11:13:36 NYS 00622849871TRCO1
100 92.78 20250310 11:13:56 NYS 00622850193TRCO1
100 92.74 20250310 11:14:54 NYS 00622851528TRCO1
100 92.68 20250310 11:15:09 NYS 00622851743TRCO1
100 92.56 20250310 11:15:50 NYS 00622852505TRCO1
100 92.56 20250310 11:16:09 NYS 00622852871TRCO1
100 92.53 20250310 11:16:43 NYS 00622853340TRCO1
50 92.58 20250310 11:17:22 NYS 00622853909TRCO1
50 92.58 20250310 11:17:22 NYS 00622853941TRCO1
100 92.64 20250310 11:17:44 NYS 00622855040TRCO1
75 92.58 20250310 11:18:16 NYS 00622855577TRCO1
25 92.58 20250310 11:18:22 NYS 00622855659TRCO1
100 92.48 20250310 11:18:49 NYS 00622856460TRCO1
100 92.52 20250310 11:19:04 NYS 00622856808TRCO1
36 92.31 20250310 11:20:01 NYS 00622857986TRCO1
64 92.31 20250310 11:20:01 NYS 00622857987TRCO1
61 92.3 20250310 11:20:30 NYS 00622858458TRCO1
39 92.3 20250310 11:20:30 NYS 00622858459TRCO1
100 92.3 20250310 11:20:41 NYS 00622858679TRCO1
100 92.17 20250310 11:21:31 NYS 00622859822TRCO1
100 92.11 20250310 11:21:46 NYS 00622860334TRCO1
100 92.15 20250310 11:22:22 NYS 00622861030TRCO1
100 92.21 20250310 11:22:42 NYS 00622861364TRCO1
100 92.27 20250310 11:23:46 NYS 00622862485TRCO1
100 92.25 20250310 11:23:52 NYS 00622862628TRCO1
92 92.18 20250310 11:24:19 NYS 00622863387TRCO1
8 92.18 20250310 11:24:19 NYS 00622863389TRCO1
100 92.18 20250310 11:24:57 NYS 00622864272TRCO1
100 92.35 20250310 11:25:53 NYS 00622865278TRCO1
100 92.3 20250310 11:26:10 NYS 00622865644TRCO1
100 92.28 20250310 11:27:11 NYS 00622866818TRCO1
100 92.27 20250310 11:27:22 NYS 00622867074TRCO1
100 92.25 20250310 11:27:36 NYS 00622867327TRCO1
194 92.25 20250310 11:27:36 NYS 00622867328TRCO1
100 92.25 20250310 11:27:36 NYS 00622867329TRCO1
100 92.25 20250310 11:27:36 NYS 00622867330TRCO1
100 92.25 20250310 11:27:36 NYS 00622867331TRCO1
100 92.25 20250310 11:27:39 NYS 00622867375TRCO1
100 92.25 20250310 11:27:47 NYS 00622867490TRCO1
100 92.25 20250310 11:27:50 NYS 00622867524TRCO1
100 92.25 20250310 11:27:50 NYS 00622867525TRCO1
100 92.25 20250310 11:27:50 NYS 00622867526TRCO1
45 92.25 20250310 11:27:50 NYS 00622867527TRCO1
55 92.25 20250310 11:27:50 NYS 00622867528TRCO1
45 92.25 20250310 11:27:50 NYS 00622867529TRCO1
55 92.25 20250310 11:27:50 NYS 00622867530TRCO1
45 92.25 20250310 11:27:50 NYS 00622867531TRCO1
55 92.25 20250310 11:27:50 NYS 00622867532TRCO1
45 92.25 20250310 11:27:50 NYS 00622867533TRCO1
55 92.25 20250310 11:27:50 NYS 00622867534TRCO1
6 92.25 20250310 11:27:50 NYS 00622867535TRCO1
100 92.22 20250310 11:27:58 NYS 00622867759TRCO1
100 92.19 20250310 11:28:57 NYS 00622868668TRCO1
100 92.24 20250310 11:29:12 NYS 00622869007TRCO1
100 92.61 20250310 11:30:48 NYS 00622871233TRCO1
100 92.6 20250310 11:30:58 NYS 00622871448TRCO1
100 92.53 20250310 11:31:21 NYS 00622871817TRCO1
100 92.57 20250310 11:31:55 NYS 00622872664TRCO1
22 92.48 20250310 11:32:21 NYS 00622873226TRCO1
78 92.48 20250310 11:32:21 NYS 00622873227TRCO1
29 92.46 20250310 11:33:11 NYS 00622874158TRCO1
71 92.45 20250310 11:33:14 NYS 00622874238TRCO1
100 92.6 20250310 11:34:03 NYS 00622875208TRCO1
100 92.63 20250310 11:34:23 NYS 00622875617TRCO1
2 92.53 20250310 11:35:20 NYS 00622876816TRCO1
29 92.53 20250310 11:35:20 NYS 00622876818TRCO1
69 92.53 20250310 11:35:20 NYS 00622876819TRCO1
100 92.61 20250310 11:35:46 NYS 00622877428TRCO1
100 92.7 20250310 11:36:27 NYS 00622878357TRCO1
100 92.73 20250310 11:37:06 NYS 00622879425TRCO1
50 92.89 20250310 11:37:48 NYS 00622880345TRCO1
50 92.89 20250310 11:37:48 NYS 00622880346TRCO1
100 92.85 20250310 11:38:39 NYS 00622881454TRCO1
23 92.76 20250310 11:39:08 NYS 00622881835TRCO1
100 92.78 20250310 11:39:31 NYS 00622882049TRCO1
77 92.78 20250310 11:39:31 NYS 00622882051TRCO1
100 92.82 20250310 11:41:01 NYS 00622883272TRCO1
100 92.62 20250310 11:41:39 NYS 00622883720TRCO1
100 92.67 20250310 11:42:26 NYS 00622884513TRCO1
100 92.66 20250310 11:43:17 NYS 00622885253TRCO1
100 92.45 20250310 11:44:00 NYS 00622885819TRCO1
100 92.57 20250310 11:45:31 NYS 00622887679TRCO1
100 92.57 20250310 11:45:45 NYS 00622887896TRCO1
100 92.75 20250310 11:46:39 NYS 00622888457TRCO1
100 92.81 20250310 11:47:10 NYS 00622888825TRCO1
100 92.86 20250310 11:47:51 NYS 00622889325TRCO1
100 93.12 20250310 11:50:08 NYS 00622891037TRCO1
2 93.08 20250310 11:50:26 NYS 00622891228TRCO1
98 93.08 20250310 11:50:26 NYS 00622891229TRCO1
100 93.03 20250310 11:50:34 NYS 00622891327TRCO1
100 92.97 20250310 11:51:33 NYS 00622891971TRCO1
100 92.96 20250310 11:52:11 NYS 00622892376TRCO1
100 92.94 20250310 11:52:55 NYS 00622894353TRCO1
100 92.94 20250310 11:53:46 NYS 00622895208TRCO1
100 92.98 20250310 11:54:39 NYS 00622895956TRCO1
33 92.74 20250310 11:55:16 NYS 00622896468TRCO1
67 92.74 20250310 11:55:18 NYS 00622896490TRCO1
100 92.81 20250310 11:56:12 NYS 00622897100TRCO1
100 92.74 20250310 11:57:06 NYS 00622897870TRCO1
100 92.82 20250310 11:58:05 NYS 00622898524TRCO1
100 92.74 20250310 11:59:00 NYS 00622899321TRCO1
85 92.75 20250310 11:59:23 NYS 00622899646TRCO1
15 92.8 20250310 11:59:45 NYS 00622899873TRCO1
3 92.87 20250310 12:00:39 NYS 00622900426TRCO1
97 92.87 20250310 12:00:39 NYS 00622900428TRCO1
81 92.92 20250310 12:01:12 NYS 00622900878TRCO1
19 92.92 20250310 12:01:12 NYS 00622900879TRCO1
100 92.92 20250310 12:01:54 NYS 00622901408TRCO1
64 92.82 20250310 12:02:32 NYS 00622901940TRCO1
36 92.82 20250310 12:02:32 NYS 00622901941TRCO1
37 92.76 20250310 12:03:30 NYS 00622902811TRCO1
63 92.76 20250310 12:03:42 NYS 00622902985TRCO1
100 92.76 20250310 12:03:42 NYS 00622902986TRCO1
100 92.73 20250310 12:04:56 NYS 00622903934TRCO1
100 92.73 20250310 12:05:43 NYS 00622904493TRCO1
100 92.82 20250310 12:06:40 NYS 00622905264TRCO1
100 92.81 20250310 12:07:30 NYS 00622905882TRCO1
100 92.89 20250310 12:08:15 NYS 00622906432TRCO1
55 92.83 20250310 12:08:57 NYS 00622906771TRCO1
45 92.85 20250310 12:09:05 NYS 00622906862TRCO1
100 92.81 20250310 12:09:43 NYS 00622907146TRCO1
100 93.04 20250310 12:11:27 NYS 00622908134TRCO1
100 93.05 20250310 12:11:28 NYS 00622908164TRCO1
72 93.29 20250310 12:12:04 NYS 00622908492TRCO1
25 93.29 20250310 12:12:04 NYS 00622908495TRCO1
3 93.29 20250310 12:12:04 NYS 00622908497TRCO1
100 93.27 20250310 12:13:00 NYS 00622909063TRCO1
100 93.28 20250310 12:13:53 NYS 00622909630TRCO1
72 93.37 20250310 12:15:05 NYS 00622910519TRCO1
3 93.37 20250310 12:15:05 NYS 00622910520TRCO1
25 93.37 20250310 12:15:05 NYS 00622910521TRCO1
100 93.4 20250310 12:15:26 NYS 00622910691TRCO1
100 93.32 20250310 12:16:05 NYS 00622911049TRCO1
100 93.22 20250310 12:16:57 NYS 00622911647TRCO1
90 93.31 20250310 12:18:05 NYS 00622912344TRCO1
10 93.31 20250310 12:18:05 NYS 00622912345TRCO1
100 93.23 20250310 12:18:22 NYS 00622912488TRCO1
100 93.2 20250310 12:19:32 NYS 00622913463TRCO1
100 93.18 20250310 12:20:31 NYS 00622913925TRCO1
100 93.15 20250310 12:20:48 NYS 00622914054TRCO1
100 93.41 20250310 12:21:54 NYS 00622914634TRCO1
100 93.34 20250310 12:22:48 NYS 00622915222TRCO1
72 93.27 20250310 12:23:02 NYS 00622915378TRCO1
28 93.27 20250310 12:23:02 NYS 00622915383TRCO1
33 93.23 20250310 12:23:51 NYS 00622915942TRCO1
67 93.23 20250310 12:23:51 NYS 00622915943TRCO1
100 93.4 20250310 12:24:38 NYS 00622916718TRCO1
100 93.51 20250310 12:25:46 NYS 00622917882TRCO1
100 93.54 20250310 12:26:10 NYS 00622918205TRCO1
100 93.72 20250310 12:26:35 NYS 00622918685TRCO1
50 93.66 20250310 12:28:02 NYS 00622919632TRCO1
7 93.66 20250310 12:28:02 NYS 00622919633TRCO1
43 93.66 20250310 12:28:02 NYS 00622919634TRCO1
1 93.7 20250310 12:28:24 NYS 00622919889TRCO1
99 93.7 20250310 12:28:24 NYS 00622919890TRCO1
100 93.88 20250310 12:29:08 NYS 00622920580TRCO1
100 93.86 20250310 12:29:44 NYS 00622921184TRCO1
100 93.93 20250310 12:30:26 NYS 00622921592TRCO1
1 93.85 20250310 12:31:39 NYS 00622922169TRCO1
99 93.87 20250310 12:31:43 NYS 00622922219TRCO1
100 93.94 20250310 12:32:13 NYS 00622922700TRCO1
100 93.81 20250310 12:32:55 NYS 00622923098TRCO1
100 93.97 20250310 12:34:29 NYS 00622925514TRCO1
65 93.91 20250310 12:34:37 NYS 00622925630TRCO1
35 93.91 20250310 12:34:37 NYS 00622925631TRCO1
16 93.89 20250310 12:34:59 NYS 00622925978TRCO1
26 93.89 20250310 12:34:59 NYS 00622925979TRCO1
58 93.89 20250310 12:34:59 NYS 00622925980TRCO1
100 93.83 20250310 12:36:58 NYS 00622927712TRCO1
41 93.81 20250310 12:37:24 NYS 00622927987TRCO1
59 93.81 20250310 12:37:34 NYS 00622928089TRCO1
100 93.81 20250310 12:37:34 NYS 00622928090TRCO1
100 93.82 20250310 12:37:55 NYS 00622928353TRCO1
100 93.7 20250310 12:38:38 NYS 00622928667TRCO1
100 93.69 20250310 12:39:24 NYS 00622929137TRCO1
100 93.58 20250310 12:39:54 NYS 00622929632TRCO1
100 93.8 20250310 12:41:17 NYS 00622930429TRCO1
100 93.81 20250310 12:41:42 NYS 00622930585TRCO1
100 93.73 20250310 12:41:59 NYS 00622930672TRCO1
100 93.69 20250310 12:42:27 NYS 00622930816TRCO1
100 93.76 20250310 12:43:20 NYS 00622931084TRCO1
100 93.73 20250310 12:44:17 NYS 00622931408TRCO1
100 93.71 20250310 12:44:31 NYS 00622931472TRCO1
100 93.73 20250310 12:45:04 NYS 00622931709TRCO1
1 93.76 20250310 12:45:41 NYS 00622931892TRCO1
99 93.76 20250310 12:45:41 NYS 00622931893TRCO1
100 93.8 20250310 12:46:11 NYS 00622932213TRCO1
100 93.74 20250310 12:47:03 NYS 00622932546TRCO1
100 93.73 20250310 12:48:12 NYS 00622932938TRCO1
99 93.69 20250310 12:49:15 NYS 00622933481TRCO1
1 93.69 20250310 12:49:15 NYS 00622933482TRCO1
100 93.72 20250310 12:49:35 NYS 00622933642TRCO1
100 93.75 20250310 12:50:06 NYS 00622933813TRCO1
100 93.72 20250310 12:50:22 NYS 00622934011TRCO1
100 93.71 20250310 12:51:12 NYS 00622934488TRCO1
41 93.75 20250310 12:51:20 NYS 00622934544TRCO1
59 93.76 20250310 12:51:25 NYS 00622934570TRCO1
100 93.68 20250310 12:52:22 NYS 00622935120TRCO1
1 93.87 20250310 12:53:36 NYS 00622935799TRCO1
99 93.87 20250310 12:53:41 NYS 00622935830TRCO1
100 93.82 20250310 12:53:49 NYS 00622935891TRCO1
100 93.76 20250310 12:53:56 NYS 00622935969TRCO1
100 93.82 20250310 12:54:59 NYS 00622936477TRCO1
94 93.82 20250310 12:55:56 NYS 00622936960TRCO1
6 93.82 20250310 12:55:56 NYS 00622936961TRCO1
100 93.9 20250310 12:56:37 NYS 00622937253TRCO1
100 93.87 20250310 12:56:52 NYS 00622937386TRCO1
100 93.89 20250310 12:57:30 NYS 00622937653TRCO1
100 93.79 20250310 12:58:37 NYS 00622937993TRCO1
100 93.79 20250310 12:59:10 NYS 00622938186TRCO1
9 93.79 20250310 13:00:56 NYS 00622938989TRCO1
91 93.79 20250310 13:00:56 NYS 00622938990TRCO1
100 93.77 20250310 13:01:15 NYS 00622939155TRCO1
100 93.76 20250310 13:01:34 NYS 00622939245TRCO1
100 93.78 20250310 13:02:25 NYS 00622939714TRCO1
100 93.65 20250310 13:03:01 NYS 00622940356TRCO1
100 93.64 20250310 13:03:16 NYS 00622940459TRCO1
100 93.64 20250310 13:04:08 NYS 00622940866TRCO1
90 93.7 20250310 13:05:35 NYS 00622941558TRCO1
10 93.7 20250310 13:05:35 NYS 00622941559TRCO1
100 93.74 20250310 13:06:07 NYS 00622941791TRCO1
100 93.89 20250310 13:07:16 NYS 00622942656TRCO1
100 93.97 20250310 13:07:23 NYS 00622942731TRCO1
100 94.02 20250310 13:08:00 NYS 00622943105TRCO1
100 93.96 20250310 13:08:18 NYS 00622943461TRCO1
100 93.96 20250310 13:09:22 NYS 00622944219TRCO1
100 93.96 20250310 13:09:54 NYS 00622944581TRCO1
100 93.95 20250310 13:10:50 NYS 00622945355TRCO1
100 93.93 20250310 13:11:25 NYS 00622945665TRCO1
100 94.03 20250310 13:12:38 NYS 00622946479TRCO1
100 94.07 20250310 13:13:20 NYS 00622946929TRCO1
100 94.08 20250310 13:14:14 NYS 00622947685TRCO1
100 94.05 20250310 13:14:49 NYS 00622948061TRCO1
100 94.13 20250310 13:15:53 NYS 00622948715TRCO1
100 94.1 20250310 13:17:05 NYS 00622949254TRCO1
100 94.1 20250310 13:17:30 NYS 00622949488TRCO1
100 94.03 20250310 13:18:19 NYS 00622950017TRCO1
89 94.18 20250310 13:19:13 NYS 00622950466TRCO1
11 94.18 20250310 13:19:13 NYS 00622950467TRCO1
100 94.33 20250310 13:20:10 NYS 00622950875TRCO1
100 94.26 20250310 13:20:49 NYS 00622951315TRCO1
100 94.42 20250310 13:21:54 NYS 00622952022TRCO1
100 94.47 20250310 13:22:22 NYS 00622952289TRCO1
24 94.53 20250310 13:23:17 NYS 00622952763TRCO1
76 94.53 20250310 13:23:17 NYS 00622952764TRCO1
40 94.55 20250310 13:24:39 NYS 00622953459TRCO1
60 94.55 20250310 13:24:39 NYS 00622953460TRCO1
100 94.44 20250310 13:25:09 NYS 00622953684TRCO1
100 94.44 20250310 13:26:33 NYS 00622954454TRCO1
10 94.38 20250310 13:27:14 NYS 00622954993TRCO1
46 94.38 20250310 13:27:14 NYS 00622954994TRCO1
44 94.38 20250310 13:27:14 NYS 00622954995TRCO1
100 94.45 20250310 13:28:28 NYS 00622955701TRCO1
100 94.39 20250310 13:29:04 NYS 00622955923TRCO1
100 94.24 20250310 13:29:54 NYS 00622956383TRCO1
100 94.26 20250310 13:31:18 NYS 00622957262TRCO1
73 94.23 20250310 13:31:59 NYS 00622957645TRCO1
27 94.23 20250310 13:31:59 NYS 00622957646TRCO1
100 94.16 20250310 13:32:42 NYS 00622958183TRCO1
100 94.11 20250310 13:34:18 NYS 00622959291TRCO1
100 94.05 20250310 13:34:33 NYS 00622959531TRCO1
100 94.06 20250310 13:35:48 NYS 00622960246TRCO1
100 94.12 20250310 13:36:11 NYS 00622960602TRCO1
100 93.99 20250310 13:36:43 NYS 00622961061TRCO1
100 93.98 20250310 13:37:54 NYS 00622962258TRCO1
100 94.07 20250310 13:40:16 NYS 00622963997TRCO1
1 94.08 20250310 13:40:35 NYS 00622964248TRCO1
99 94.08 20250310 13:40:35 NYS 00622964249TRCO1
35 94.03 20250310 13:41:02 NYS 00622964662TRCO1
65 94.03 20250310 13:41:02 NYS 00622964671TRCO1
100 94 20250310 13:41:55 NYS 00622965536TRCO1
100 93.92 20250310 13:42:55 NYS 00622966362TRCO1
100 93.89 20250310 13:43:15 NYS 00622966639TRCO1
100 93.78 20250310 13:45:13 NYS 00622967930TRCO1
100 93.84 20250310 13:46:10 NYS 00622968868TRCO1
100 93.8 20250310 13:46:16 NYS 00622968955TRCO1
100 93.71 20250310 13:47:10 NYS 00622969612TRCO1
100 93.75 20250310 13:48:53 NYS 00622970869TRCO1
100 93.73 20250310 13:48:55 NYS 00622970916TRCO1
46 93.69 20250310 13:50:22 NYS 00622972166TRCO1
54 93.69 20250310 13:50:22 NYS 00622972167TRCO1
7 93.72 20250310 13:50:43 NYS 00622972443TRCO1
93 93.72 20250310 13:50:48 NYS 00622972559TRCO1
100 93.58 20250310 13:51:50 NYS 00622973291TRCO1
25 93.5 20250310 13:52:41 NYS 00622974215TRCO1
75 93.55 20250310 13:53:30 NYS 00622974850TRCO1
100 93.57 20250310 13:53:46 NYS 00622975003TRCO1
100 93.53 20250310 13:54:45 NYS 00622975781TRCO1
100 93.45 20250310 13:55:46 NYS 00622976400TRCO1
100 93.61 20250310 13:58:04 NYS 00622978093TRCO1
24 93.62 20250310 13:58:20 NYS 00622978246TRCO1
76 93.63 20250310 13:58:24 NYS 00622978277TRCO1
100 93.6 20250310 13:58:31 NYS 00622978351TRCO1
100 93.6 20250310 14:00:00 NYS 00622979438TRCO1
100 93.46 20250310 14:00:24 NYS 00622979872TRCO1
100 93.36 20250310 14:01:13 NYS 00622980562TRCO1
100 93.34 20250310 14:02:23 NYS 00622982005TRCO1
100 93.19 20250310 14:03:22 NYS 00622982704TRCO1
100 93.07 20250310 14:03:27 NYS 00622982821TRCO1
100 93.07 20250310 14:03:27 NYS 00622982822TRCO1
100 93.07 20250310 14:03:27 NYS 00622982823TRCO1
100 93.07 20250310 14:03:27 NYS 00622982824TRCO1
65 93.07 20250310 14:03:27 NYS 00622982825TRCO1
100 93.07 20250310 14:03:27 NYS 00622982826TRCO1
100 93.07 20250310 14:03:27 NYS 00622982827TRCO1
100 93.07 20250310 14:03:27 NYS 00622982828TRCO1
100 93.07 20250310 14:03:27 NYS 00622982829TRCO1
100 93.07 20250310 14:03:27 NYS 00622982830TRCO1
100 93.07 20250310 14:03:27 NYS 00622982831TRCO1
100 93.07 20250310 14:03:27 NYS 00622982832TRCO1
100 93.07 20250310 14:03:27 NYS 00622982833TRCO1
100 93.07 20250310 14:03:27 NYS 00622982834TRCO1
100 93.07 20250310 14:03:27 NYS 00622982835TRCO1
100 93.07 20250310 14:03:27 NYS 00622982836TRCO1
100 93.07 20250310 14:03:33 NYS 00622982925TRCO1
100 93.07 20250310 14:03:33 NYS 00622982927TRCO1
100 93.07 20250310 14:03:33 NYS 00622982929TRCO1
100 93.07 20250310 14:03:33 NYS 00622982930TRCO1
15 93.07 20250310 14:03:33 NYS 00622982931TRCO1
20 93.07 20250310 14:03:33 NYS 00622982932TRCO1
100 93.04 20250310 14:04:09 NYS 00622983554TRCO1
100 92.99 20250310 14:04:36 NYS 00622983804TRCO1
100 93 20250310 14:05:43 NYS 00622984622TRCO1
100 93 20250310 14:05:43 NYS 00622984623TRCO1
100 92.86 20250310 14:07:13 NYS 00622986198TRCO1
100 92.86 20250310 14:07:13 NYS 00622986199TRCO1
100 92.82 20250310 14:07:59 NYS 00622986964TRCO1
100 92.83 20250310 14:08:28 NYS 00622987600TRCO1
62 92.82 20250310 14:08:56 NYS 00622987963TRCO1
38 92.82 20250310 14:08:56 NYS 00622987964TRCO1
100 93.02 20250310 14:09:33 NYS 00622988692TRCO1
100 93.21 20250310 14:10:09 NYS 00622989280TRCO1
100 93.17 20250310 14:10:54 NYS 00622989761TRCO1
100 93.11 20250310 14:11:12 NYS 00622989974TRCO1
100 93.24 20250310 14:11:43 NYS 00622990996TRCO1
100 93.1 20250310 14:12:20 NYS 00622991573TRCO1
100 93.06 20250310 14:13:34 NYS 00622992342TRCO1
100 93.03 20250310 14:13:53 NYS 00622992562TRCO1
100 93.05 20250310 14:14:30 NYS 00622992972TRCO1
100 93.17 20250310 14:15:29 NYS 00622994425TRCO1
100 93.11 20250310 14:15:52 NYS 00622994817TRCO1
100 93.17 20250310 14:17:24 NYS 00622995999TRCO1
100 93.13 20250310 14:17:31 NYS 00622996062TRCO1
100 93.22 20250310 14:19:08 NYS 00622997524TRCO1
100 93.18 20250310 14:19:29 NYS 00622997728TRCO1
100 93.28 20250310 14:20:21 NYS 00622998560TRCO1
100 93.32 20250310 14:20:42 NYS 00622998906TRCO1
100 93.25 20250310 14:21:41 NYS 00622999508TRCO1
100 93.27 20250310 14:22:49 NYS 00623000480TRCO1
100 93.22 20250310 14:23:19 NYS 00623000747TRCO1
100 93.25 20250310 14:24:23 NYS 00623001791TRCO1
100 93.28 20250310 14:25:10 NYS 00623002384TRCO1
44 93.25 20250310 14:25:45 NYS 00623002786TRCO1
56 93.25 20250310 14:25:45 NYS 00623002787TRCO1
23 93.29 20250310 14:26:39 NYS 00623003327TRCO1
58 93.29 20250310 14:26:39 NYS 00623003335TRCO1
19 93.29 20250310 14:26:39 NYS 00623003338TRCO1
100 93.22 20250310 14:27:06 NYS 00623003792TRCO1
100 93.21 20250310 14:28:11 NYS 00623004510TRCO1
63 93.27 20250310 14:28:29 NYS 00623004705TRCO1
37 93.27 20250310 14:28:29 NYS 00623004706TRCO1
100 93.27 20250310 14:29:18 NYS 00623005348TRCO1
100 93.43 20250310 14:30:36 NYS 00623006213TRCO1
100 93.44 20250310 14:31:04 NYS 00623006980TRCO1
100 93.4 20250310 14:31:14 NYS 00623007127TRCO1
100 93.38 20250310 14:32:26 NYS 00623007910TRCO1
100 93.38 20250310 14:32:45 NYS 00623008211TRCO1
100 93.47 20250310 14:33:58 NYS 00623009374TRCO1
100 93.42 20250310 14:34:06 NYS 00623009504TRCO1
100 93.38 20250310 14:34:59 NYS 00623010363TRCO1
100 93.29 20250310 14:36:00 NYS 00623011051TRCO1
100 93.22 20250310 14:36:39 NYS 00623011475TRCO1
64 93.16 20250310 14:36:55 NYS 00623011639TRCO1
36 93.16 20250310 14:36:55 NYS 00623011640TRCO1
100 93.14 20250310 14:37:46 NYS 00623012482TRCO1
100 93.04 20250310 14:38:19 NYS 00623012754TRCO1
100 93.05 20250310 14:39:45 NYS 00623013572TRCO1
24 93.05 20250310 14:39:45 NYS 00623013573TRCO1
76 93.05 20250310 14:39:45 NYS 00623013575TRCO1
100 93.02 20250310 14:40:23 NYS 00623013868TRCO1
76 93 20250310 14:40:43 NYS 00623014030TRCO1
24 93 20250310 14:40:52 NYS 00623014073TRCO1
100 93.12 20250310 14:41:45 NYS 00623014837TRCO1
100 93.03 20250310 14:42:18 NYS 00623015385TRCO1
21 93.29 20250310 14:45:05 NYS 00623017632TRCO1
21 93.29 20250310 14:45:05 NYS 00623017633TRCO1
79 93.29 20250310 14:45:05 NYS 00623017634TRCO1
100 93.29 20250310 14:45:05 NYS 00623017635TRCO1
100 93.29 20250310 14:45:05 NYS 00623017636TRCO1
79 93.29 20250310 14:45:05 NYS 00623017637TRCO1
300 93.27 20250310 14:45:05 NYS 00623017638TRCO1
100 93.08 20250310 14:47:18 NYS 00623019340TRCO1
92 93.07 20250310 14:47:29 NYS 00623019441TRCO1
8 93.12 20250310 14:47:52 NYS 00623019765TRCO1
100 93.12 20250310 14:47:52 NYS 00623019766TRCO1
90 93.11 20250310 14:48:21 NYS 00623019985TRCO1
10 93.11 20250310 14:48:21 NYS 00623019988TRCO1
95 93.24 20250310 14:50:23 NYS 00623021357TRCO1
5 93.24 20250310 14:50:23 NYS 00623021358TRCO1
100 93.21 20250310 14:50:27 NYS 00623021411TRCO1
100 93.21 20250310 14:50:27 NYS 00623021412TRCO1
100 93.29 20250310 14:52:03 NYS 00623022451TRCO1
100 93.29 20250310 14:52:03 NYS 00623022452TRCO1
100 93.24 20250310 14:52:35 NYS 00623022912TRCO1
100 93.23 20250310 14:53:09 NYS 00623023268TRCO1
100 92.98 20250310 14:53:27 NYS 00623023445TRCO1
100 92.89 20250310 14:54:00 NYS 00623024273TRCO1
100 92.88 20250310 14:54:58 NYS 00623025635TRCO1
100 92.87 20250310 14:55:09 NYS 00623025896TRCO1
100 92.78 20250310 14:56:04 NYS 00623027097TRCO1
100 92.74 20250310 14:56:24 NYS 00623027593TRCO1
100 92.73 20250310 14:56:26 NYS 00623027610TRCO1
100 92.78 20250310 14:57:16 NYS 00623028555TRCO1
100 92.93 20250310 14:58:46 NYS 00623030013TRCO1
100 92.93 20250310 14:58:46 NYS 00623030014TRCO1
100 92.93 20250310 14:58:46 NYS 00623030015TRCO1
100 92.91 20250310 14:59:09 NYS 00623030397TRCO1
100 92.82 20250310 14:59:32 NYS 00623030689TRCO1
100 92.71 20250310 15:00:01 NYS 00623031200TRCO1
7 92.72 20250310 15:00:24 NYS 00623031672TRCO1
93 92.7 20250310 15:00:35 NYS 00623031825TRCO1
100 92.7 20250310 15:00:35 NYS 00623031826TRCO1
100 92.64 20250310 15:01:30 NYS 00623032882TRCO1
100 92.53 20250310 15:02:22 NYS 00623033470TRCO1
100 92.54 20250310 15:02:44 NYS 00623033772TRCO1
1000 92.55 20250310 15:02:54 NYS 00623034071TRCO1
100 92.4 20250310 15:03:30 NYS 00623035651TRCO1
100 92.38 20250310 15:03:58 NYS 00623036029TRCO1
100 92.25 20250310 15:04:35 NYS 00623036860TRCO1
100 92.56 20250310 15:05:37 NYS 00623037886TRCO1
3 92.54 20250310 15:05:53 NYS 00623038057TRCO1
5 92.54 20250310 15:05:53 NYS 00623038058TRCO1
92 92.54 20250310 15:05:53 NYS 00623038059TRCO1
100 92.55 20250310 15:06:13 NYS 00623038462TRCO1
100 92.52 20250310 15:06:47 NYS 00623038968TRCO1
100 92.54 20250310 15:07:42 NYS 00623039846TRCO1
100 92.54 20250310 15:07:42 NYS 00623039847TRCO1
100 92.54 20250310 15:07:54 NYS 00623040040TRCO1
100 92.52 20250310 15:08:36 NYS 00623041005TRCO1
94 92.6 20250310 15:09:36 NYS 00623041945TRCO1
6 92.6 20250310 15:09:36 NYS 00623041946TRCO1
100 92.71 20250310 15:10:24 NYS 00623042632TRCO1
100 92.63 20250310 15:10:36 NYS 00623042845TRCO1
100 92.58 20250310 15:11:02 NYS 00623043252TRCO1
100 92.88 20250310 15:13:05 NYS 00623045691TRCO1
100 92.88 20250310 15:13:05 NYS 00623045692TRCO1
100 92.88 20250310 15:13:05 NYS 00623045693TRCO1
100 92.91 20250310 15:13:40 NYS 00623046278TRCO1
37 93.11 20250310 15:14:18 NYS 00623047573TRCO1
15 93.11 20250310 15:14:18 NYS 00623047575TRCO1
48 93.17 20250310 15:14:20 NYS 00623047633TRCO1
100 93.23 20250310 15:14:55 NYS 00623048174TRCO1
2 93.34 20250310 15:16:00 NYS 00623049206TRCO1
98 93.34 20250310 15:16:01 NYS 00623049212TRCO1
65 93.52 20250310 15:16:34 NYS 00623049949TRCO1
100 93.52 20250310 15:16:34 NYS 00623049950TRCO1
35 93.52 20250310 15:16:34 NYS 00623049951TRCO1
100 93.34 20250310 15:17:18 NYS 00623051292TRCO1
100 93.23 20250310 15:17:40 NYS 00623051877TRCO1
100 93.3 20250310 15:18:11 NYS 00623052472TRCO1
100 93.21 20250310 15:18:41 NYS 00623052889TRCO1
100 93.34 20250310 15:19:18 NYS 00623055165TRCO1
100 93.35 20250310 15:20:08 NYS 00623056134TRCO1
79 93.46 20250310 15:20:33 NYS 00623056609TRCO1
21 93.46 20250310 15:20:36 NYS 00623056623TRCO1
100 93.42 20250310 15:21:05 NYS 00623057117TRCO1
100 93.4 20250310 15:21:26 NYS 00623057472TRCO1
100 93.37 20250310 15:21:58 NYS 00623058071TRCO1
100 93.34 20250310 15:22:34 NYS 00623058755TRCO1
100 93.36 20250310 15:23:12 NYS 00623059722TRCO1
100 93.45 20250310 15:23:39 NYS 00623060254TRCO1
100 93.42 20250310 15:24:29 NYS 00623061064TRCO1
100 93.51 20250310 15:24:59 NYS 00623061633TRCO1
100 93.52 20250310 15:25:43 NYS 00623062531TRCO1
100 93.52 20250310 15:25:43 NYS 00623062532TRCO1
100 93.58 20250310 15:26:20 NYS 00623063165TRCO1
100 93.77 20250310 15:27:03 NYS 00623064128TRCO1
50 93.74 20250310 15:27:55 NYS 00623064969TRCO1
115 93.62 20250310 15:29:27 NYS 00623067093TRCO1
30 93.7 20250310 15:33:18 NYS 00623072871TRCO1
5 93.55 20250310 15:34:04 NYS 00623073761TRCO1
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250311812169/en/
(https://www.businesswire.com/news/home/20250311812169/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