REG - CRH PLC - Transaction in Own Shares
12/03/2025 09:15
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250312:nRSL3508Aa&default-theme=true
RNS Number : 3508A CRH PLC 12 March 2025
12(th) March 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 11(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
69,571 $93.7087 $96.50 $92.28 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 677,867,916 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,578,439 of its ordinary shares in
treasury, which represents 5.385% 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 11(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: 11(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $93.7087 69,571
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 93.74 20250311 09:30:00 NYS 00623180263TRCO1
100 94.08 20250311 09:30:20 NYS 00623182827TRCO1
100 94.01 20250311 09:30:38 NYS 00623183086TRCO1
100 94.27 20250311 09:31:11 NYS 00623183710TRCO1
100 94.27 20250311 09:31:11 NYS 00623183711TRCO1
100 94.325 20250311 09:31:19 NYS 00623183922TRCO1
1 94.26 20250311 09:31:27 NYS 00623184016TRCO1
99 94.26 20250311 09:31:27 NYS 00623184017TRCO1
100 94.39 20250311 09:31:32 NYS 00623184086TRCO1
100 94.33 20250311 09:31:57 NYS 00623184313TRCO1
100 94.315 20250311 09:31:57 NYS 00623184314TRCO1
100 94.17 20250311 09:32:06 NYS 00623184466TRCO1
100 94.25 20250311 09:32:26 NYS 00623184674TRCO1
100 94.21 20250311 09:32:42 NYS 00623184915TRCO1
100 94.17 20250311 09:32:52 NYS 00623185036TRCO1
4 93.96 20250311 09:33:09 NYS 00623185236TRCO1
96 93.96 20250311 09:33:09 NYS 00623185237TRCO1
100 93.46 20250311 09:33:32 NYS 00623185449TRCO1
100 93.52 20250311 09:33:45 NYS 00623185592TRCO1
100 93.44 20250311 09:34:12 NYS 00623185939TRCO1
100 93.44 20250311 09:34:12 NYS 00623185940TRCO1
100 93.44 20250311 09:34:12 NYS 00623185942TRCO1
100 93.39 20250311 09:34:23 NYS 00623186094TRCO1
100 93.61 20250311 09:34:48 NYS 00623186417TRCO1
100 93.61 20250311 09:34:48 NYS 00623186418TRCO1
100 93.4 20250311 09:35:17 NYS 00623187176TRCO1
100 93.4 20250311 09:35:17 NYS 00623187181TRCO1
100 93.34 20250311 09:35:38 NYS 00623187803TRCO1
100 93.34 20250311 09:35:38 NYS 00623187804TRCO1
75 93.52 20250311 09:36:03 NYS 00623188400TRCO1
100 93.52 20250311 09:36:03 NYS 00623188401TRCO1
25 93.52 20250311 09:36:03 NYS 00623188402TRCO1
100 93.52 20250311 09:36:03 NYS 00623188403TRCO1
100 93.39 20250311 09:36:21 NYS 00623188950TRCO1
5 93.71 20250311 09:36:41 NYS 00623189451TRCO1
95 93.7 20250311 09:36:44 NYS 00623189521TRCO1
100 93.7 20250311 09:36:44 NYS 00623189522TRCO1
100 93.58 20250311 09:36:59 NYS 00623189734TRCO1
63 93.58 20250311 09:36:59 NYS 00623189735TRCO1
37 93.53 20250311 09:36:59 NYS 00623189736TRCO1
100 93.56 20250311 09:37:30 NYS 00623190228TRCO1
100 93.56 20250311 09:37:30 NYS 00623190229TRCO1
100 93.5 20250311 09:37:38 NYS 00623190317TRCO1
100 93.52 20250311 09:37:47 NYS 00623190414TRCO1
66 93.33 20250311 09:38:36 NYS 00623191001TRCO1
100 93.33 20250311 09:38:36 NYS 00623191003TRCO1
100 93.33 20250311 09:38:36 NYS 00623191004TRCO1
34 93.33 20250311 09:38:36 NYS 00623191005TRCO1
69 93.25 20250311 09:38:49 NYS 00623191295TRCO1
31 93.25 20250311 09:38:49 NYS 00623191298TRCO1
100 93.25 20250311 09:38:50 NYS 00623191308TRCO1
100 93.33 20250311 09:39:40 NYS 00623192005TRCO1
100 93.33 20250311 09:39:40 NYS 00623192006TRCO1
200 93.33 20250311 09:39:40 NYS 00623192007TRCO1
100 93.33 20250311 09:39:40 NYS 00623192008TRCO1
100 93.35 20250311 09:39:58 NYS 00623192342TRCO1
100 93.31 20250311 09:40:18 NYS 00623192606TRCO1
100 93.31 20250311 09:40:18 NYS 00623192607TRCO1
100 93.23 20250311 09:40:37 NYS 00623192860TRCO1
100 93.23 20250311 09:40:41 NYS 00623192914TRCO1
100 93.25 20250311 09:40:59 NYS 00623193047TRCO1
200 93.24 20250311 09:41:10 NYS 00623193215TRCO1
100 93.22 20250311 09:41:16 NYS 00623193253TRCO1
100 93.16 20250311 09:41:27 NYS 00623193453TRCO1
79 93.04 20250311 09:41:46 NYS 00623193810TRCO1
21 93.04 20250311 09:41:46 NYS 00623193811TRCO1
100 92.94 20250311 09:42:00 NYS 00623193976TRCO1
100 93.05 20250311 09:42:32 NYS 00623194389TRCO1
100 93.05 20250311 09:42:32 NYS 00623194390TRCO1
100 93.03 20250311 09:42:42 NYS 00623194503TRCO1
100 93.06 20250311 09:43:02 NYS 00623194700TRCO1
100 93.06 20250311 09:43:02 NYS 00623194701TRCO1
1 93.03 20250311 09:43:18 NYS 00623194998TRCO1
199 93.03 20250311 09:43:18 NYS 00623194999TRCO1
100 93.05 20250311 09:43:50 NYS 00623195389TRCO1
100 93.05 20250311 09:43:50 NYS 00623195391TRCO1
100 93.02 20250311 09:44:07 NYS 00623195531TRCO1
100 93.02 20250311 09:44:07 NYS 00623195532TRCO1
100 93.11 20250311 09:44:16 NYS 00623195657TRCO1
100 93.25 20250311 09:44:38 NYS 00623196009TRCO1
100 93.23 20250311 09:44:59 NYS 00623196318TRCO1
100 93.16 20250311 09:45:14 NYS 00623196567TRCO1
100 93.14 20250311 09:45:19 NYS 00623196742TRCO1
100 93.04 20250311 09:45:30 NYS 00623196990TRCO1
62 93.16 20250311 09:46:31 NYS 00623198194TRCO1
62 93.16 20250311 09:46:31 NYS 00623198196TRCO1
38 93.16 20250311 09:46:31 NYS 00623198197TRCO1
38 93.16 20250311 09:46:31 NYS 00623198198TRCO1
100 93.1 20250311 09:46:39 NYS 00623198307TRCO1
100 93.06 20250311 09:46:52 NYS 00623198579TRCO1
1 93.06 20250311 09:47:08 NYS 00623198893TRCO1
99 93.06 20250311 09:47:08 NYS 00623198894TRCO1
100 93.12 20250311 09:47:35 NYS 00623199435TRCO1
100 92.97 20250311 09:47:42 NYS 00623199544TRCO1
100 93.42 20250311 09:48:59 NYS 00623201531TRCO1
100 93.42 20250311 09:48:59 NYS 00623201532TRCO1
100 93.42 20250311 09:48:59 NYS 00623201533TRCO1
100 93.42 20250311 09:48:59 NYS 00623201534TRCO1
100 93.47 20250311 09:49:05 NYS 00623201630TRCO1
100 93.45 20250311 09:49:35 NYS 00623202135TRCO1
100 93.42 20250311 09:49:39 NYS 00623202224TRCO1
100 93.42 20250311 09:49:56 NYS 00623202493TRCO1
100 93.43 20250311 09:50:10 NYS 00623202743TRCO1
100 93.44 20250311 09:50:19 NYS 00623202889TRCO1
100 93.67 20250311 09:50:32 NYS 00623203055TRCO1
100 93.63 20250311 09:50:46 NYS 00623203266TRCO1
100 93.65 20250311 09:51:15 NYS 00623203635TRCO1
67 93.46 20250311 09:51:36 NYS 00623203971TRCO1
33 93.46 20250311 09:51:36 NYS 00623203972TRCO1
21 93.44 20250311 09:52:15 NYS 00623204551TRCO1
3 93.44 20250311 09:52:15 NYS 00623204553TRCO1
76 93.44 20250311 09:52:15 NYS 00623204554TRCO1
100 93.29 20250311 09:52:28 NYS 00623204743TRCO1
100 93.15 20250311 09:52:59 NYS 00623205165TRCO1
100 93.16 20250311 09:53:11 NYS 00623205350TRCO1
100 93.16 20250311 09:53:41 NYS 00623205626TRCO1
100 93.16 20250311 09:53:41 NYS 00623205627TRCO1
100 93.14 20250311 09:54:06 NYS 00623205880TRCO1
100 93.05 20250311 09:54:12 NYS 00623206038TRCO1
100 93.07 20250311 09:55:04 NYS 00623206735TRCO1
100 93.07 20250311 09:55:04 NYS 00623206736TRCO1
100 93.18 20250311 09:55:29 NYS 00623207190TRCO1
100 93.18 20250311 09:55:29 NYS 00623207191TRCO1
100 93.11 20250311 09:55:39 NYS 00623207438TRCO1
100 93.11 20250311 09:56:15 NYS 00623207946TRCO1
55 93.22 20250311 09:56:27 NYS 00623208082TRCO1
45 93.23 20250311 09:56:38 NYS 00623208238TRCO1
100 93.23 20250311 09:56:38 NYS 00623208240TRCO1
100 93.27 20250311 09:56:49 NYS 00623208682TRCO1
100 93.3 20250311 09:57:40 NYS 00623209659TRCO1
100 93.3 20250311 09:57:40 NYS 00623209660TRCO1
100 93.35 20250311 09:58:08 NYS 00623210005TRCO1
75 93.43 20250311 09:58:44 NYS 00623210563TRCO1
25 93.41 20250311 09:58:44 NYS 00623210572TRCO1
100 93.41 20250311 09:58:44 NYS 00623210583TRCO1
100 93.35 20250311 09:59:00 NYS 00623210796TRCO1
100 93.36 20250311 09:59:17 NYS 00623210973TRCO1
100 93.41 20250311 09:59:33 NYS 00623211120TRCO1
100 93.4 20250311 09:59:55 NYS 00623211328TRCO1
39 93.09 20250311 10:00:06 NYS 00623211861TRCO1
61 93.07 20250311 10:00:15 NYS 00623212048TRCO1
100 93.07 20250311 10:00:15 NYS 00623212050TRCO1
100 93.14 20250311 10:00:24 NYS 00623212172TRCO1
100 93.38 20250311 10:00:42 NYS 00623212605TRCO1
25 93.71 20250311 10:01:03 NYS 00623213396TRCO1
75 93.76 20250311 10:01:05 NYS 00623213476TRCO1
100 93.7 20250311 10:01:19 NYS 00623213788TRCO1
100 93.69 20250311 10:01:32 NYS 00623214022TRCO1
100 93.62 20250311 10:01:37 NYS 00623214207TRCO1
100 93.59 20250311 10:02:05 NYS 00623214714TRCO1
100 93.49 20250311 10:02:24 NYS 00623215145TRCO1
100 93.39 20250311 10:02:33 NYS 00623215325TRCO1
100 93.2 20250311 10:02:50 NYS 00623215821TRCO1
40 93.24 20250311 10:03:24 NYS 00623216622TRCO1
60 93.24 20250311 10:03:24 NYS 00623216624TRCO1
100 93.18 20250311 10:03:26 NYS 00623216678TRCO1
100 93.14 20250311 10:03:34 NYS 00623216797TRCO1
100 93.13 20250311 10:03:51 NYS 00623217132TRCO1
100 93.11 20250311 10:04:10 NYS 00623217364TRCO1
100 92.88 20250311 10:04:24 NYS 00623217776TRCO1
100 92.84 20250311 10:04:47 NYS 00623218109TRCO1
100 93.03 20250311 10:05:12 NYS 00623218341TRCO1
100 93.11 20250311 10:05:32 NYS 00623218506TRCO1
100 93.13 20250311 10:05:47 NYS 00623218657TRCO1
100 93.21 20250311 10:06:17 NYS 00623219083TRCO1
100 93.25 20250311 10:06:33 NYS 00623219303TRCO1
100 93.23 20250311 10:06:51 NYS 00623219459TRCO1
100 93.35 20250311 10:07:13 NYS 00623219689TRCO1
100 93.33 20250311 10:07:23 NYS 00623219771TRCO1
100 93.19 20250311 10:07:43 NYS 00623220057TRCO1
100 93.26 20250311 10:08:14 NYS 00623220466TRCO1
100 93.19 20250311 10:08:47 NYS 00623221220TRCO1
100 93.31 20250311 10:09:07 NYS 00623221642TRCO1
4 93.26 20250311 10:09:30 NYS 00623221830TRCO1
96 93.26 20250311 10:09:30 NYS 00623221831TRCO1
100 93.37 20250311 10:10:04 NYS 00623222244TRCO1
100 93.3 20250311 10:10:39 NYS 00623222766TRCO1
100 93.26 20250311 10:10:58 NYS 00623223109TRCO1
15 93.29 20250311 10:11:34 NYS 00623223594TRCO1
85 93.27 20250311 10:11:44 NYS 00623223711TRCO1
100 93.22 20250311 10:12:06 NYS 00623224087TRCO1
100 93.26 20250311 10:12:18 NYS 00623224183TRCO1
100 93.18 20250311 10:12:49 NYS 00623224568TRCO1
100 93.27 20250311 10:13:22 NYS 00623225126TRCO1
100 93.3 20250311 10:14:14 NYS 00623225648TRCO1
100 93.21 20250311 10:14:36 NYS 00623225941TRCO1
100 93.19 20250311 10:14:48 NYS 00623226154TRCO1
100 93.2 20250311 10:15:22 NYS 00623226451TRCO1
100 93.22 20250311 10:15:34 NYS 00623226582TRCO1
100 93.26 20250311 10:16:06 NYS 00623226940TRCO1
100 93.25 20250311 10:16:18 NYS 00623226998TRCO1
100 93.14 20250311 10:17:00 NYS 00623227524TRCO1
100 93.07 20250311 10:17:10 NYS 00623227647TRCO1
100 93.06 20250311 10:18:13 NYS 00623228445TRCO1
75 93.27 20250311 10:19:37 NYS 00623229489TRCO1
25 93.27 20250311 10:19:37 NYS 00623229490TRCO1
100 93.3 20250311 10:19:41 NYS 00623229533TRCO1
100 93.27 20250311 10:20:48 NYS 00623230190TRCO1
100 93.23 20250311 10:20:54 NYS 00623230255TRCO1
93 93.32 20250311 10:21:01 NYS 00623230320TRCO1
7 93.32 20250311 10:21:05 NYS 00623230362TRCO1
2 93.29 20250311 10:21:17 NYS 00623230437TRCO1
100 93.31 20250311 10:21:36 NYS 00623230595TRCO1
98 93.31 20250311 10:21:36 NYS 00623230597TRCO1
100 93.26 20250311 10:22:04 NYS 00623230840TRCO1
100 93.19 20250311 10:22:26 NYS 00623231075TRCO1
100 93.19 20250311 10:22:51 NYS 00623231252TRCO1
100 93.1 20250311 10:23:22 NYS 00623231640TRCO1
100 93.06 20250311 10:24:15 NYS 00623232087TRCO1
100 92.97 20250311 10:24:21 NYS 00623232249TRCO1
100 92.99 20250311 10:24:42 NYS 00623232484TRCO1
100 93.08 20250311 10:25:34 NYS 00623232879TRCO1
93 93.01 20250311 10:25:53 NYS 00623233033TRCO1
7 93.01 20250311 10:25:53 NYS 00623233034TRCO1
100 93.06 20250311 10:26:31 NYS 00623233386TRCO1
100 93 20250311 10:26:33 NYS 00623233409TRCO1
100 92.98 20250311 10:26:54 NYS 00623233628TRCO1
100 92.97 20250311 10:27:06 NYS 00623233756TRCO1
100 92.96 20250311 10:27:18 NYS 00623233975TRCO1
100 92.81 20250311 10:27:55 NYS 00623234425TRCO1
100 92.78 20250311 10:28:11 NYS 00623234567TRCO1
80 92.67 20250311 10:28:26 NYS 00623234792TRCO1
20 92.67 20250311 10:28:26 NYS 00623234793TRCO1
100 92.58 20250311 10:29:06 NYS 00623235229TRCO1
100 92.63 20250311 10:29:22 NYS 00623235423TRCO1
100 92.76 20250311 10:30:16 NYS 00623236022TRCO1
100 92.78 20250311 10:30:37 NYS 00623236223TRCO1
95 92.67 20250311 10:30:42 NYS 00623236361TRCO1
5 92.67 20250311 10:30:42 NYS 00623236362TRCO1
99 92.82 20250311 10:31:44 NYS 00623237133TRCO1
1 92.82 20250311 10:31:44 NYS 00623237134TRCO1
100 92.79 20250311 10:31:54 NYS 00623237200TRCO1
56 92.71 20250311 10:32:44 NYS 00623237774TRCO1
44 92.71 20250311 10:32:44 NYS 00623237776TRCO1
100 92.69 20250311 10:33:02 NYS 00623238101TRCO1
87 92.64 20250311 10:33:17 NYS 00623238394TRCO1
13 92.64 20250311 10:33:17 NYS 00623238396TRCO1
54 92.63 20250311 10:33:53 NYS 00623238720TRCO1
46 92.63 20250311 10:33:53 NYS 00623238721TRCO1
100 92.6 20250311 10:34:01 NYS 00623238776TRCO1
100 92.55 20250311 10:34:38 NYS 00623239264TRCO1
100 92.53 20250311 10:34:41 NYS 00623239299TRCO1
100 92.51 20250311 10:35:21 NYS 00623239913TRCO1
100 92.54 20250311 10:35:44 NYS 00623240091TRCO1
100 92.62 20250311 10:36:18 NYS 00623240444TRCO1
100 92.55 20250311 10:36:37 NYS 00623240678TRCO1
100 92.44 20250311 10:37:12 NYS 00623241087TRCO1
96 92.32 20250311 10:37:30 NYS 00623241614TRCO1
4 92.32 20250311 10:37:30 NYS 00623241628TRCO1
100 92.32 20250311 10:38:00 NYS 00623242033TRCO1
100 92.28 20250311 10:38:15 NYS 00623242331TRCO1
100 92.38 20250311 10:39:27 NYS 00623243856TRCO1
100 92.38 20250311 10:40:21 NYS 00623244719TRCO1
100 92.4 20250311 10:41:07 NYS 00623245526TRCO1
100 92.35 20250311 10:41:10 NYS 00623245628TRCO1
500 92.4 20250311 10:41:15 NYS 00623245824TRCO1
100 92.38 20250311 10:41:20 NYS 00623245867TRCO1
100 92.33 20250311 10:41:29 NYS 00623245947TRCO1
100 92.7 20250311 10:42:50 NYS 00623246941TRCO1
100 92.7 20250311 10:42:50 NYS 00623246942TRCO1
100 92.775 20250311 10:43:33 NYS 00623247564TRCO1
100 92.82 20250311 10:43:43 NYS 00623247685TRCO1
100 92.82 20250311 10:43:43 NYS 00623247686TRCO1
100 92.8 20250311 10:44:45 NYS 00623248491TRCO1
100 92.79 20250311 10:45:08 NYS 00623248703TRCO1
100 92.88 20250311 10:45:26 NYS 00623248896TRCO1
100 92.91 20250311 10:45:59 NYS 00623249185TRCO1
100 92.96 20250311 10:46:18 NYS 00623249660TRCO1
100 92.96 20250311 10:46:45 NYS 00623249927TRCO1
100 92.98 20250311 10:47:31 NYS 00623250417TRCO1
78 92.99 20250311 10:47:50 NYS 00623250543TRCO1
22 92.99 20250311 10:47:50 NYS 00623250544TRCO1
86 92.96 20250311 10:48:11 NYS 00623250731TRCO1
14 92.96 20250311 10:48:11 NYS 00623250732TRCO1
100 93 20250311 10:48:26 NYS 00623250849TRCO1
89 92.82 20250311 10:49:27 NYS 00623251723TRCO1
11 92.82 20250311 10:49:27 NYS 00623251724TRCO1
100 92.91 20250311 10:50:11 NYS 00623253789TRCO1
100 92.91 20250311 10:50:11 NYS 00623253790TRCO1
100 92.96 20250311 10:50:42 NYS 00623254213TRCO1
100 92.93 20250311 10:51:05 NYS 00623254545TRCO1
34 92.91 20250311 10:51:12 NYS 00623254643TRCO1
100 92.9 20250311 10:51:27 NYS 00623254842TRCO1
66 92.9 20250311 10:51:27 NYS 00623254843TRCO1
64 92.88 20250311 10:51:46 NYS 00623255246TRCO1
36 92.88 20250311 10:51:46 NYS 00623255247TRCO1
100 93.02 20250311 10:52:39 NYS 00623255877TRCO1
100 93.02 20250311 10:52:42 NYS 00623255944TRCO1
100 93.05 20250311 10:53:07 NYS 00623256219TRCO1
33 93.05 20250311 10:53:50 NYS 00623256922TRCO1
67 93.05 20250311 10:53:50 NYS 00623256923TRCO1
100 93.05 20250311 10:54:00 NYS 00623257073TRCO1
2 93.11 20250311 10:54:22 NYS 00623257255TRCO1
98 93.09 20250311 10:54:26 NYS 00623257281TRCO1
100 93.13 20250311 10:55:02 NYS 00623257820TRCO1
100 93.01 20250311 10:55:17 NYS 00623258156TRCO1
48 92.9 20250311 10:55:51 NYS 00623258953TRCO1
52 92.9 20250311 10:55:51 NYS 00623258954TRCO1
48 92.87 20250311 10:56:15 NYS 00623259182TRCO1
52 92.87 20250311 10:56:15 NYS 00623259183TRCO1
25 92.83 20250311 10:56:25 NYS 00623259412TRCO1
75 92.83 20250311 10:56:32 NYS 00623259502TRCO1
100 92.83 20250311 10:56:54 NYS 00623259707TRCO1
100 92.76 20250311 10:57:37 NYS 00623260323TRCO1
100 92.72 20250311 10:58:05 NYS 00623260833TRCO1
100 92.72 20250311 10:58:41 NYS 00623261453TRCO1
100 92.67 20250311 10:58:53 NYS 00623261633TRCO1
38 92.64 20250311 10:59:14 NYS 00623261900TRCO1
1 92.64 20250311 10:59:14 NYS 00623261901TRCO1
61 92.64 20250311 10:59:14 NYS 00623261902TRCO1
36 92.68 20250311 10:59:30 NYS 00623262021TRCO1
64 92.68 20250311 10:59:30 NYS 00623262022TRCO1
100 92.58 20250311 11:00:00 NYS 00623262376TRCO1
100 92.45 20250311 11:00:46 NYS 00623263057TRCO1
24 92.45 20250311 11:01:03 NYS 00623263154TRCO1
100 92.53 20250311 11:01:16 NYS 00623263415TRCO1
60 92.53 20250311 11:01:16 NYS 00623263417TRCO1
16 92.53 20250311 11:01:16 NYS 00623263418TRCO1
100 92.63 20250311 11:01:24 NYS 00623263570TRCO1
100 92.63 20250311 11:01:50 NYS 00623263773TRCO1
63 92.59 20250311 11:02:10 NYS 00623264056TRCO1
37 92.59 20250311 11:02:10 NYS 00623264057TRCO1
23 92.59 20250311 11:03:37 NYS 00623265564TRCO1
77 92.59 20250311 11:03:37 NYS 00623265565TRCO1
100 92.61 20250311 11:03:55 NYS 00623265711TRCO1
100 92.56 20250311 11:04:07 NYS 00623265831TRCO1
100 92.54 20250311 11:04:15 NYS 00623265894TRCO1
100 92.78 20250311 11:05:43 NYS 00623267208TRCO1
100 92.8 20250311 11:05:56 NYS 00623267279TRCO1
84 93.07 20250311 11:07:24 NYS 00623268576TRCO1
100 93.07 20250311 11:07:24 NYS 00623268577TRCO1
100 93.07 20250311 11:07:24 NYS 00623268578TRCO1
16 93.07 20250311 11:07:24 NYS 00623268579TRCO1
69 93.07 20250311 11:07:52 NYS 00623268915TRCO1
31 93.07 20250311 11:07:52 NYS 00623268916TRCO1
100 93.03 20250311 11:07:55 NYS 00623268968TRCO1
85 93.02 20250311 11:08:21 NYS 00623269231TRCO1
15 93.02 20250311 11:08:21 NYS 00623269233TRCO1
100 93.19 20250311 11:09:45 NYS 00623270720TRCO1
100 93.19 20250311 11:09:45 NYS 00623270722TRCO1
100 93.29 20250311 11:10:26 NYS 00623271658TRCO1
100 93.26 20250311 11:10:43 NYS 00623271979TRCO1
100 93.27 20250311 11:11:09 NYS 00623272371TRCO1
100 93.2 20250311 11:11:11 NYS 00623272439TRCO1
100 93.15 20250311 11:11:30 NYS 00623272577TRCO1
100 93.32 20250311 11:12:42 NYS 00623273429TRCO1
19 93.26 20250311 11:13:21 NYS 00623273996TRCO1
81 93.26 20250311 11:13:21 NYS 00623273998TRCO1
100 93.24 20250311 11:13:45 NYS 00623274214TRCO1
100 93.22 20250311 11:14:49 NYS 00623275187TRCO1
100 93.35 20250311 11:15:14 NYS 00623275561TRCO1
63 93.32 20250311 11:15:40 NYS 00623275821TRCO1
10 93.31 20250311 11:15:40 NYS 00623275838TRCO1
27 93.3 20250311 11:15:47 NYS 00623275886TRCO1
45 93.3 20250311 11:15:47 NYS 00623275887TRCO1
55 93.3 20250311 11:15:47 NYS 00623275888TRCO1
47 93.28 20250311 11:16:07 NYS 00623276059TRCO1
30 93.28 20250311 11:16:07 NYS 00623276061TRCO1
4 93.28 20250311 11:16:07 NYS 00623276063TRCO1
19 93.28 20250311 11:16:07 NYS 00623276064TRCO1
100 93.26 20250311 11:16:12 NYS 00623276152TRCO1
100 93.31 20250311 11:17:44 NYS 00623276966TRCO1
100 93.27 20250311 11:18:11 NYS 00623277413TRCO1
100 93.26 20250311 11:18:30 NYS 00623277664TRCO1
64 93.26 20250311 11:19:00 NYS 00623277952TRCO1
8 93.26 20250311 11:19:05 NYS 00623277993TRCO1
28 93.26 20250311 11:19:05 NYS 00623277994TRCO1
100 93.31 20250311 11:19:37 NYS 00623278304TRCO1
100 93.3 20250311 11:19:42 NYS 00623278376TRCO1
100 93.29 20250311 11:20:35 NYS 00623278799TRCO1
100 93.2 20250311 11:21:35 NYS 00623279520TRCO1
100 93.22 20250311 11:21:51 NYS 00623279657TRCO1
50 93.2 20250311 11:22:09 NYS 00623279845TRCO1
50 93.2 20250311 11:22:09 NYS 00623279846TRCO1
4 93.18 20250311 11:22:13 NYS 00623279888TRCO1
69 93.18 20250311 11:22:13 NYS 00623279889TRCO1
27 93.18 20250311 11:22:13 NYS 00623279890TRCO1
100 93.16 20250311 11:22:23 NYS 00623280140TRCO1
100 93.27 20250311 11:22:55 NYS 00623280725TRCO1
100 93.22 20250311 11:23:10 NYS 00623280969TRCO1
31 93.12 20250311 11:23:25 NYS 00623281158TRCO1
69 93.12 20250311 11:23:25 NYS 00623281160TRCO1
82 93.1 20250311 11:23:41 NYS 00623281339TRCO1
18 93.1 20250311 11:23:41 NYS 00623281342TRCO1
3 93.08 20250311 11:24:49 NYS 00623282098TRCO1
97 93.08 20250311 11:24:53 NYS 00623282142TRCO1
100 93.07 20250311 11:25:08 NYS 00623282332TRCO1
100 93.13 20250311 11:25:47 NYS 00623282698TRCO1
30 93.13 20250311 11:26:05 NYS 00623282881TRCO1
70 93.13 20250311 11:26:05 NYS 00623282882TRCO1
64 93.32 20250311 11:26:29 NYS 00623283097TRCO1
36 93.32 20250311 11:26:29 NYS 00623283098TRCO1
100 93.41 20250311 11:26:48 NYS 00623283336TRCO1
40 93.46 20250311 11:27:09 NYS 00623283503TRCO1
3 93.46 20250311 11:27:09 NYS 00623283504TRCO1
57 93.46 20250311 11:27:09 NYS 00623283505TRCO1
100 93.41 20250311 11:27:48 NYS 00623284310TRCO1
100 93.21 20250311 11:29:09 NYS 00623285509TRCO1
100 93.19 20250311 11:29:15 NYS 00623285552TRCO1
100 93.24 20250311 11:29:50 NYS 00623285738TRCO1
100 93.46 20250311 11:31:48 NYS 00623286632TRCO1
2 93.54 20250311 11:32:34 NYS 00623287060TRCO1
98 93.54 20250311 11:32:34 NYS 00623287061TRCO1
100 93.55 20250311 11:32:42 NYS 00623287123TRCO1
100 93.59 20250311 11:32:51 NYS 00623287191TRCO1
100 93.58 20250311 11:33:05 NYS 00623287320TRCO1
100 93.56 20250311 11:33:40 NYS 00623287702TRCO1
100 93.54 20250311 11:34:20 NYS 00623288180TRCO1
100 93.53 20250311 11:35:00 NYS 00623288534TRCO1
100 93.51 20250311 11:35:27 NYS 00623289059TRCO1
100 93.54 20250311 11:36:14 NYS 00623289623TRCO1
100 93.49 20250311 11:37:05 NYS 00623290110TRCO1
100 93.42 20250311 11:37:23 NYS 00623290491TRCO1
100 93.31 20250311 11:38:21 NYS 00623291353TRCO1
100 93.36 20250311 11:39:42 NYS 00623292036TRCO1
31 93.4 20250311 11:39:57 NYS 00623292167TRCO1
69 93.39 20250311 11:40:04 NYS 00623292298TRCO1
100 93.52 20250311 11:40:33 NYS 00623292861TRCO1
100 93.55 20250311 11:40:54 NYS 00623293195TRCO1
100 93.47 20250311 11:42:03 NYS 00623293772TRCO1
100 93.48 20250311 11:42:22 NYS 00623293933TRCO1
100 93.55 20250311 11:43:35 NYS 00623294849TRCO1
100 93.55 20250311 11:44:09 NYS 00623295238TRCO1
100 93.45 20250311 11:44:49 NYS 00623295617TRCO1
1 93.42 20250311 11:45:41 NYS 00623296109TRCO1
99 93.42 20250311 11:45:52 NYS 00623296187TRCO1
100 93.42 20250311 11:45:52 NYS 00623296188TRCO1
100 93.34 20250311 11:47:10 NYS 00623297106TRCO1
100 93.35 20250311 11:47:49 NYS 00623297403TRCO1
100 93.47 20250311 11:48:39 NYS 00623297991TRCO1
100 93.51 20250311 11:49:33 NYS 00623298402TRCO1
100 93.5 20250311 11:50:31 NYS 00623298957TRCO1
100 93.46 20250311 11:50:53 NYS 00623299157TRCO1
100 93.42 20250311 11:51:38 NYS 00623299529TRCO1
28 93.43 20250311 11:52:35 NYS 00623300008TRCO1
72 93.43 20250311 11:52:43 NYS 00623300103TRCO1
100 93.43 20250311 11:52:43 NYS 00623300104TRCO1
100 93.32 20250311 11:54:17 NYS 00623302284TRCO1
100 93.37 20250311 11:55:35 NYS 00623303005TRCO1
100 93.33 20250311 11:55:53 NYS 00623303190TRCO1
100 93.29 20250311 11:56:22 NYS 00623303453TRCO1
60 93.15 20250311 11:57:06 NYS 00623303977TRCO1
27 93.15 20250311 11:57:06 NYS 00623303979TRCO1
13 93.15 20250311 11:57:09 NYS 00623304040TRCO1
100 93.06 20250311 11:58:09 NYS 00623304607TRCO1
100 93.05 20250311 11:58:27 NYS 00623304822TRCO1
87 92.98 20250311 11:59:37 NYS 00623305735TRCO1
13 92.98 20250311 11:59:37 NYS 00623305736TRCO1
19 92.98 20250311 11:59:51 NYS 00623306000TRCO1
81 92.98 20250311 11:59:51 NYS 00623306001TRCO1
100 93 20250311 12:00:46 NYS 00623306974TRCO1
100 92.98 20250311 12:01:30 NYS 00623307491TRCO1
100 93.12 20250311 12:02:21 NYS 00623308145TRCO1
76 93.07 20250311 12:02:30 NYS 00623308234TRCO1
24 93.07 20250311 12:02:30 NYS 00623308236TRCO1
100 93.07 20250311 12:03:02 NYS 00623308524TRCO1
100 92.99 20250311 12:04:22 NYS 00623309487TRCO1
100 92.97 20250311 12:04:48 NYS 00623309753TRCO1
100 92.88 20250311 12:05:04 NYS 00623309918TRCO1
100 92.89 20250311 12:06:05 NYS 00623310586TRCO1
100 92.92 20250311 12:06:37 NYS 00623310974TRCO1
100 92.88 20250311 12:07:03 NYS 00623311436TRCO1
100 92.95 20250311 12:08:51 NYS 00623313368TRCO1
100 92.92 20250311 12:08:56 NYS 00623313415TRCO1
100 92.88 20250311 12:09:32 NYS 00623313825TRCO1
100 92.94 20250311 12:10:04 NYS 00623314195TRCO1
100 92.9 20250311 12:11:22 NYS 00623315518TRCO1
100 92.89 20250311 12:11:22 NYS 00623315532TRCO1
100 92.99 20250311 12:12:42 NYS 00623316314TRCO1
100 92.97 20250311 12:12:52 NYS 00623316404TRCO1
100 92.92 20250311 12:13:38 NYS 00623316986TRCO1
100 92.87 20250311 12:14:00 NYS 00623317265TRCO1
100 92.87 20250311 12:15:34 NYS 00623318813TRCO1
100 92.93 20250311 12:16:04 NYS 00623319247TRCO1
100 92.94 20250311 12:16:25 NYS 00623319503TRCO1
100 92.96 20250311 12:17:00 NYS 00623319912TRCO1
100 92.93 20250311 12:17:35 NYS 00623320400TRCO1
100 92.95 20250311 12:18:49 NYS 00623321190TRCO1
100 92.95 20250311 12:19:08 NYS 00623321419TRCO1
100 92.92 20250311 12:19:46 NYS 00623321962TRCO1
100 92.89 20250311 12:20:32 NYS 00623322449TRCO1
29 92.94 20250311 12:21:48 NYS 00623323250TRCO1
71 93 20250311 12:22:22 NYS 00623323612TRCO1
29 93 20250311 12:22:22 NYS 00623323613TRCO1
25 93.01 20250311 12:22:37 NYS 00623323721TRCO1
100 93.01 20250311 12:22:37 NYS 00623323723TRCO1
46 93.01 20250311 12:22:37 NYS 00623323725TRCO1
100 92.97 20250311 12:23:40 NYS 00623324347TRCO1
100 92.99 20250311 12:25:11 NYS 00623325183TRCO1
100 92.98 20250311 12:25:15 NYS 00623325225TRCO1
100 92.96 20250311 12:26:11 NYS 00623325813TRCO1
100 93.04 20250311 12:26:54 NYS 00623326337TRCO1
100 92.98 20250311 12:27:14 NYS 00623326544TRCO1
24 92.98 20250311 12:27:20 NYS 00623326597TRCO1
4 92.98 20250311 12:27:20 NYS 00623326598TRCO1
72 92.99 20250311 12:28:10 NYS 00623327115TRCO1
100 92.99 20250311 12:28:10 NYS 00623327116TRCO1
57 92.92 20250311 12:29:08 NYS 00623327739TRCO1
43 92.92 20250311 12:29:08 NYS 00623327740TRCO1
100 92.96 20250311 12:29:50 NYS 00623328196TRCO1
100 93 20250311 12:30:03 NYS 00623328373TRCO1
100 93.01 20250311 12:30:31 NYS 00623328602TRCO1
100 92.97 20250311 12:31:17 NYS 00623329088TRCO1
100 92.95 20250311 12:31:52 NYS 00623329422TRCO1
100 93.03 20250311 12:32:19 NYS 00623329704TRCO1
100 92.98 20250311 12:33:02 NYS 00623329978TRCO1
100 92.99 20250311 12:33:43 NYS 00623330212TRCO1
100 93 20250311 12:34:20 NYS 00623330546TRCO1
100 92.99 20250311 12:35:29 NYS 00623331657TRCO1
100 92.99 20250311 12:36:31 NYS 00623332335TRCO1
100 92.97 20250311 12:36:41 NYS 00623332438TRCO1
100 92.97 20250311 12:36:46 NYS 00623332489TRCO1
100 92.98 20250311 12:37:34 NYS 00623332954TRCO1
100 92.99 20250311 12:38:45 NYS 00623333980TRCO1
100 92.99 20250311 12:39:47 NYS 00623334582TRCO1
100 93.17 20250311 12:40:42 NYS 00623335071TRCO1
100 93.12 20250311 12:41:04 NYS 00623337170TRCO1
100 93.14 20250311 12:42:06 NYS 00623337762TRCO1
100 93.15 20250311 12:43:36 NYS 00623338605TRCO1
100 93.14 20250311 12:43:51 NYS 00623338678TRCO1
100 93.09 20250311 12:44:06 NYS 00623338842TRCO1
59 93.09 20250311 12:44:22 NYS 00623339036TRCO1
41 93.09 20250311 12:44:22 NYS 00623339037TRCO1
100 93.08 20250311 12:45:51 NYS 00623339648TRCO1
100 93.08 20250311 12:46:27 NYS 00623339857TRCO1
47 93.06 20250311 12:46:56 NYS 00623340040TRCO1
53 93.06 20250311 12:46:56 NYS 00623340041TRCO1
100 93.06 20250311 12:47:24 NYS 00623340278TRCO1
100 93.05 20250311 12:47:46 NYS 00623340493TRCO1
100 93 20250311 12:48:04 NYS 00623340651TRCO1
100 92.99 20250311 12:48:19 NYS 00623340723TRCO1
64 93.01 20250311 12:48:38 NYS 00623340852TRCO1
36 93.01 20250311 12:48:38 NYS 00623340853TRCO1
100 93.14 20250311 12:49:19 NYS 00623341190TRCO1
100 93.12 20250311 12:50:06 NYS 00623341513TRCO1
100 93.09 20250311 12:50:44 NYS 00623341830TRCO1
50 93.04 20250311 12:51:15 NYS 00623342097TRCO1
100 93.12 20250311 12:51:55 NYS 00623342323TRCO1
50 93.12 20250311 12:51:55 NYS 00623342324TRCO1
100 93 20250311 12:52:59 NYS 00623342702TRCO1
100 92.97 20250311 12:53:12 NYS 00623342829TRCO1
100 92.87 20250311 12:53:31 NYS 00623343094TRCO1
100 92.76 20250311 12:54:18 NYS 00623343533TRCO1
100 93.03 20250311 12:55:32 NYS 00623344016TRCO1
100 93 20250311 12:56:15 NYS 00623344361TRCO1
99 92.97 20250311 12:56:41 NYS 00623344558TRCO1
1 92.97 20250311 12:56:41 NYS 00623344559TRCO1
100 92.92 20250311 13:00:32 NYS 00623346546TRCO1
100 92.92 20250311 13:00:32 NYS 00623346547TRCO1
100 92.9 20250311 13:01:15 NYS 00623346782TRCO1
100 92.84 20250311 13:01:49 NYS 00623347064TRCO1
100 92.72 20250311 13:02:17 NYS 00623347307TRCO1
100 92.75 20250311 13:03:30 NYS 00623347882TRCO1
100 92.7 20250311 13:05:32 NYS 00623348826TRCO1
100 92.7 20250311 13:05:32 NYS 00623348827TRCO1
100 92.68 20250311 13:07:05 NYS 00623350031TRCO1
100 92.68 20250311 13:07:05 NYS 00623350034TRCO1
100 92.765 20250311 13:11:03 NYS 00623351811TRCO1
80 92.74 20250311 13:11:15 NYS 00623351891TRCO1
100 92.72 20250311 13:12:04 NYS 00623352238TRCO1
100 92.72 20250311 13:12:04 NYS 00623352240TRCO1
20 92.72 20250311 13:12:04 NYS 00623352241TRCO1
100 92.72 20250311 13:12:04 NYS 00623352242TRCO1
100 92.72 20250311 13:12:04 NYS 00623352243TRCO1
100 92.84 20250311 13:15:18 NYS 00623354458TRCO1
61 93.01 20250311 13:16:24 NYS 00623354845TRCO1
39 93.02 20250311 13:16:24 NYS 00623354846TRCO1
40 93.09 20250311 13:17:15 NYS 00623355267TRCO1
60 93.09 20250311 13:17:15 NYS 00623355268TRCO1
1 93.21 20250311 13:18:16 NYS 00623355956TRCO1
1 93.21 20250311 13:18:16 NYS 00623355958TRCO1
100 93.21 20250311 13:18:16 NYS 00623355959TRCO1
100 93.21 20250311 13:18:16 NYS 00623355960TRCO1
99 93.21 20250311 13:18:16 NYS 00623355961TRCO1
99 93.21 20250311 13:18:16 NYS 00623355962TRCO1
100 93.21 20250311 13:18:16 NYS 00623355963TRCO1
100 93.22 20250311 13:19:35 NYS 00623356759TRCO1
38 93.21 20250311 13:19:39 NYS 00623356794TRCO1
62 93.21 20250311 13:19:39 NYS 00623356795TRCO1
92 93.18 20250311 13:19:47 NYS 00623356850TRCO1
8 93.18 20250311 13:19:47 NYS 00623356852TRCO1
9 93.27 20250311 13:21:22 NYS 00623357490TRCO1
91 93.27 20250311 13:21:22 NYS 00623357492TRCO1
100 93.24 20250311 13:21:31 NYS 00623357611TRCO1
100 93.17 20250311 13:21:37 NYS 00623357802TRCO1
100 93.03 20250311 13:22:40 NYS 00623358379TRCO1
100 93 20250311 13:23:39 NYS 00623358762TRCO1
59 93 20250311 13:26:05 NYS 00623359760TRCO1
41 93 20250311 13:26:05 NYS 00623359764TRCO1
100 92.99 20250311 13:26:38 NYS 00623360080TRCO1
1 92.95 20250311 13:28:17 NYS 00623360608TRCO1
99 92.95 20250311 13:28:17 NYS 00623360609TRCO1
14 92.94 20250311 13:30:00 NYS 00623361068TRCO1
43 92.94 20250311 13:30:00 NYS 00623361070TRCO1
86 92.94 20250311 13:30:00 NYS 00623361071TRCO1
57 92.94 20250311 13:30:00 NYS 00623361073TRCO1
27 92.95 20250311 13:30:29 NYS 00623361445TRCO1
73 92.95 20250311 13:30:29 NYS 00623361446TRCO1
100 92.91 20250311 13:31:01 NYS 00623361651TRCO1
100 92.85 20250311 13:33:07 NYS 00623362373TRCO1
100 92.85 20250311 13:33:08 NYS 00623362375TRCO1
100 92.91 20250311 13:35:13 NYS 00623363314TRCO1
100 92.91 20250311 13:35:13 NYS 00623363316TRCO1
100 92.9 20250311 13:35:26 NYS 00623363367TRCO1
100 92.82 20250311 13:35:45 NYS 00623363438TRCO1
89 92.8 20250311 13:36:54 NYS 00623364007TRCO1
11 92.8 20250311 13:36:54 NYS 00623364008TRCO1
68 92.75 20250311 13:38:05 NYS 00623364398TRCO1
32 92.75 20250311 13:38:05 NYS 00623364402TRCO1
100 92.71 20250311 13:38:11 NYS 00623364457TRCO1
100 92.95 20250311 13:42:30 NYS 00623366729TRCO1
100 92.9 20250311 13:42:53 NYS 00623366845TRCO1
100 92.9 20250311 13:42:53 NYS 00623366846TRCO1
100 92.9 20250311 13:42:53 NYS 00623366847TRCO1
78 92.9 20250311 13:42:53 NYS 00623366848TRCO1
22 92.9 20250311 13:42:53 NYS 00623366849TRCO1
17 92.97 20250311 13:44:43 NYS 00623367595TRCO1
100 92.97 20250311 13:44:43 NYS 00623367596TRCO1
83 92.97 20250311 13:44:43 NYS 00623367597TRCO1
100 93.03 20250311 13:45:09 NYS 00623367734TRCO1
100 92.97 20250311 13:45:23 NYS 00623367788TRCO1
91 93.18 20250311 13:47:26 NYS 00623368726TRCO1
9 93.18 20250311 13:47:26 NYS 00623368728TRCO1
100 93.18 20250311 13:47:27 NYS 00623368766TRCO1
26 93.17 20250311 13:48:07 NYS 00623369076TRCO1
74 93.17 20250311 13:48:07 NYS 00623369077TRCO1
100 93.17 20250311 13:48:33 NYS 00623369218TRCO1
100 93.12 20250311 13:49:09 NYS 00623369508TRCO1
100 93.12 20250311 13:51:03 NYS 00623370375TRCO1
100 93.08 20250311 13:51:32 NYS 00623370573TRCO1
100 93 20250311 13:52:20 NYS 00623370885TRCO1
100 92.94 20250311 13:53:23 NYS 00623371291TRCO1
100 92.97 20250311 13:54:30 NYS 00623371702TRCO1
100 92.98 20250311 13:55:17 NYS 00623371931TRCO1
100 92.9 20250311 13:56:26 NYS 00623372436TRCO1
100 92.84 20250311 13:57:13 NYS 00623372825TRCO1
100 92.94 20250311 13:58:32 NYS 00623373643TRCO1
100 92.89 20250311 13:59:34 NYS 00623374138TRCO1
100 92.91 20250311 13:59:55 NYS 00623374262TRCO1
100 93 20250311 14:00:28 NYS 00623374490TRCO1
100 93.22 20250311 14:01:34 NYS 00623375020TRCO1
78 93.51 20250311 14:02:12 NYS 00623375322TRCO1
22 93.51 20250311 14:02:12 NYS 00623375323TRCO1
92 93.47 20250311 14:03:18 NYS 00623375853TRCO1
8 93.49 20250311 14:03:18 NYS 00623375854TRCO1
100 94.04 20250311 14:04:35 NYS 00623376391TRCO1
100 93.71 20250311 14:05:31 NYS 00623376864TRCO1
63 93.65 20250311 14:06:42 NYS 00623377667TRCO1
37 93.65 20250311 14:06:42 NYS 00623377669TRCO1
100 93.74 20250311 14:08:00 NYS 00623378463TRCO1
65 93.75 20250311 14:08:37 NYS 00623378932TRCO1
35 93.75 20250311 14:08:37 NYS 00623378934TRCO1
75 93.99 20250311 14:10:37 NYS 00623380189TRCO1
47 94.17 20250311 14:10:58 NYS 00623380415TRCO1
25 94.17 20250311 14:10:58 NYS 00623380416TRCO1
53 94.17 20250311 14:10:58 NYS 00623380417TRCO1
100 94.14 20250311 14:11:53 NYS 00623380826TRCO1
100 94.21 20250311 14:12:54 NYS 00623381344TRCO1
45 94.42 20250311 14:15:16 NYS 00623382380TRCO1
55 94.42 20250311 14:15:16 NYS 00623382381TRCO1
100 94.41 20250311 14:15:18 NYS 00623382400TRCO1
100 94.33 20250311 14:15:53 NYS 00623382680TRCO1
38 94.53 20250311 14:17:42 NYS 00623383630TRCO1
62 94.47 20250311 14:17:42 NYS 00623383635TRCO1
100 94.73 20250311 14:18:06 NYS 00623384098TRCO1
100 95.21 20250311 14:19:12 NYS 00623385105TRCO1
27 95.33 20250311 14:20:25 NYS 00623385990TRCO1
43 95.33 20250311 14:20:25 NYS 00623385991TRCO1
30 95.33 20250311 14:20:25 NYS 00623385992TRCO1
25 95.4 20250311 14:21:07 NYS 00623386451TRCO1
75 95.4 20250311 14:21:07 NYS 00623386452TRCO1
100 95.63 20250311 14:22:39 NYS 00623387491TRCO1
100 95.92 20250311 14:23:16 NYS 00623388301TRCO1
100 95.76 20250311 14:24:32 NYS 00623389394TRCO1
18 95.9 20250311 14:25:50 NYS 00623390522TRCO1
82 95.9 20250311 14:25:50 NYS 00623390524TRCO1
100 95.74 20250311 14:26:45 NYS 00623391138TRCO1
100 95.73 20250311 14:27:25 NYS 00623391541TRCO1
100 95.71 20250311 14:28:26 NYS 00623391943TRCO1
75 95.56 20250311 14:29:20 NYS 00623392412TRCO1
25 95.56 20250311 14:29:20 NYS 00623392414TRCO1
19 95.54 20250311 14:30:35 NYS 00623393100TRCO1
60 95.54 20250311 14:30:35 NYS 00623393103TRCO1
21 95.54 20250311 14:30:41 NYS 00623393204TRCO1
100 95.87 20250311 14:31:47 NYS 00623393933TRCO1
100 95.8 20250311 14:32:08 NYS 00623394176TRCO1
100 96.1 20250311 14:33:00 NYS 00623394592TRCO1
6 96 20250311 14:34:17 NYS 00623395554TRCO1
94 96 20250311 14:34:17 NYS 00623395555TRCO1
74 95.93 20250311 14:35:00 NYS 00623396047TRCO1
26 95.93 20250311 14:35:00 NYS 00623396048TRCO1
100 95.73 20250311 14:36:18 NYS 00623396872TRCO1
100 95.77 20250311 14:37:09 NYS 00623397310TRCO1
100 95.74 20250311 14:37:59 NYS 00623397859TRCO1
100 95.74 20250311 14:38:47 NYS 00623398545TRCO1
100 95.82 20250311 14:39:57 NYS 00623399508TRCO1
63 95.8 20250311 14:40:30 NYS 00623400043TRCO1
37 95.8 20250311 14:40:30 NYS 00623400044TRCO1
100 95.75 20250311 14:41:34 NYS 00623400814TRCO1
100 95.82 20250311 14:42:08 NYS 00623401592TRCO1
60 95.97 20250311 14:43:21 NYS 00623402861TRCO1
40 95.97 20250311 14:43:21 NYS 00623402862TRCO1
100 96.09 20250311 14:44:10 NYS 00623404360TRCO1
100 96.01 20250311 14:44:41 NYS 00623404961TRCO1
100 95.96 20250311 14:45:13 NYS 00623405646TRCO1
100 96.19 20250311 14:46:02 NYS 00623406600TRCO1
100 96.14 20250311 14:46:45 NYS 00623407349TRCO1
100 96.09 20250311 14:47:30 NYS 00623408339TRCO1
100 96.01 20250311 14:48:17 NYS 00623409187TRCO1
100 96.02 20250311 14:49:11 NYS 00623410012TRCO1
75 96.16 20250311 14:49:58 NYS 00623410570TRCO1
25 96.16 20250311 14:49:58 NYS 00623410571TRCO1
75 96.25 20250311 14:51:35 NYS 00623411864TRCO1
100 96.25 20250311 14:51:35 NYS 00623411866TRCO1
25 96.25 20250311 14:51:35 NYS 00623411867TRCO1
100 96.42 20250311 14:53:00 NYS 00623412963TRCO1
100 96.36 20250311 14:53:31 NYS 00623413191TRCO1
100 96.5 20250311 14:54:51 NYS 00623414459TRCO1
100 96.46 20250311 14:54:56 NYS 00623414557TRCO1
100 96.35 20250311 14:56:17 NYS 00623415490TRCO1
100 96.28 20250311 14:56:32 NYS 00623415611TRCO1
100 96.32 20250311 14:58:01 NYS 00623416759TRCO1
100 96.27 20250311 14:58:15 NYS 00623416858TRCO1
100 96.18 20250311 14:59:02 NYS 00623417454TRCO1
100 96.14 20250311 14:59:52 NYS 00623418034TRCO1
100 96.08 20250311 15:00:21 NYS 00623418524TRCO1
100 96.1 20250311 15:00:58 NYS 00623419079TRCO1
100 96 20250311 15:01:36 NYS 00623419764TRCO1
100 95.96 20250311 15:02:06 NYS 00623420301TRCO1
100 95.7 20250311 15:03:26 NYS 00623421562TRCO1
100 95.7 20250311 15:03:26 NYS 00623421563TRCO1
100 95.61 20250311 15:03:49 NYS 00623421765TRCO1
50 95.79 20250311 15:05:17 NYS 00623422701TRCO1
50 95.79 20250311 15:05:17 NYS 00623422703TRCO1
100 95.91 20250311 15:05:24 NYS 00623422942TRCO1
100 95.91 20250311 15:05:24 NYS 00623422944TRCO1
100 95.84 20250311 15:05:45 NYS 00623423220TRCO1
67 95.85 20250311 15:06:35 NYS 00623423731TRCO1
33 95.85 20250311 15:06:40 NYS 00623424401TRCO1
25 95.87 20250311 15:06:49 NYS 00623425352TRCO1
75 95.87 20250311 15:06:49 NYS 00623425353TRCO1
100 95.84 20250311 15:07:31 NYS 00623425836TRCO1
100 96.03 20250311 15:08:10 NYS 00623427266TRCO1
72 95.95 20250311 15:09:48 NYS 00623428361TRCO1
100 95.95 20250311 15:09:48 NYS 00623428362TRCO1
28 95.95 20250311 15:09:48 NYS 00623428364TRCO1
86 95.87 20250311 15:10:21 NYS 00623428939TRCO1
14 95.87 20250311 15:10:21 NYS 00623428945TRCO1
47 95.85 20250311 15:11:39 NYS 00623430044TRCO1
53 95.85 20250311 15:11:39 NYS 00623430045TRCO1
100 95.82 20250311 15:11:42 NYS 00623430090TRCO1
100 95.82 20250311 15:12:29 NYS 00623430727TRCO1
100 95.905 20250311 15:14:22 NYS 00623431912TRCO1
100 95.85 20250311 15:14:32 NYS 00623432056TRCO1
100 95.85 20250311 15:14:32 NYS 00623432057TRCO1
100 95.77 20250311 15:15:03 NYS 00623432392TRCO1
100 95.7 20250311 15:15:30 NYS 00623432879TRCO1
8 95.7 20250311 15:16:17 NYS 00623433429TRCO1
31 95.7 20250311 15:16:17 NYS 00623433431TRCO1
61 95.7 20250311 15:16:17 NYS 00623433432TRCO1
100 95.71 20250311 15:17:37 NYS 00623434738TRCO1
100 95.71 20250311 15:17:37 NYS 00623434739TRCO1
100 95.76 20250311 15:17:59 NYS 00623434916TRCO1
13 95.74 20250311 15:18:28 NYS 00623435509TRCO1
87 95.74 20250311 15:18:28 NYS 00623435511TRCO1
100 95.71 20250311 15:19:11 NYS 00623436361TRCO1
100 95.7 20250311 15:19:31 NYS 00623436612TRCO1
100 95.88 20250311 15:21:08 NYS 00623438093TRCO1
100 95.9 20250311 15:21:40 NYS 00623438614TRCO1
100 95.86 20250311 15:21:52 NYS 00623438710TRCO1
100 95.94 20250311 15:22:04 NYS 00623438855TRCO1
100 95.86 20250311 15:22:45 NYS 00623439528TRCO1
100 95.76 20250311 15:23:01 NYS 00623439712TRCO1
90 95.73 20250311 15:23:57 NYS 00623440726TRCO1
10 95.73 20250311 15:23:57 NYS 00623440727TRCO1
20 95.67 20250311 15:24:13 NYS 00623441094TRCO1
80 95.67 20250311 15:24:13 NYS 00623441096TRCO1
100 95.5 20250311 15:25:00 NYS 00623441884TRCO1
72 95.53 20250311 15:25:30 NYS 00623442296TRCO1
28 95.53 20250311 15:25:30 NYS 00623442297TRCO1
100 95.62 20250311 15:26:11 NYS 00623442588TRCO1
51 95.78 20250311 15:27:00 NYS 00623442981TRCO1
49 95.86 20250311 15:27:16 NYS 00623443108TRCO1
100 95.86 20250311 15:27:16 NYS 00623443109TRCO1
100 96.04 20250311 15:27:59 NYS 00623443628TRCO1
100 96.06 20250311 15:28:41 NYS 00623444109TRCO1
100 96 20250311 15:28:53 NYS 00623444204TRCO1
100 95.96 20250311 15:29:09 NYS 00623444375TRCO1
100 95.98 20250311 15:29:24 NYS 00623444512TRCO1
100 95.97 20250311 15:30:03 NYS 00623444963TRCO1
100 96 20250311 15:30:08 NYS 00623445029TRCO1
100 96 20250311 15:30:53 NYS 00623445495TRCO1
100 95.99 20250311 15:30:57 NYS 00623445571TRCO1
70 96.01 20250311 15:31:25 NYS 00623445998TRCO1
30 96.01 20250311 15:31:25 NYS 00623445999TRCO1
100 96.08 20250311 15:31:37 NYS 00623446168TRCO1
100 96.06 20250311 15:31:51 NYS 00623446345TRCO1
2 96.1 20250311 15:32:04 NYS 00623446821TRCO1
9 96.1 20250311 15:32:04 NYS 00623446824TRCO1
89 96.1 20250311 15:32:04 NYS 00623446825TRCO1
100 96.12 20250311 15:32:29 NYS 00623447144TRCO1
100 96.1 20250311 15:32:38 NYS 00623447349TRCO1
100 96.11 20250311 15:33:09 NYS 00623447776TRCO1
100 96.11 20250311 15:33:32 NYS 00623448130TRCO1
100 96.1 20250311 15:33:45 NYS 00623448273TRCO1
100 96.08 20250311 15:33:53 NYS 00623448364TRCO1
100 96.12 20250311 15:34:22 NYS 00623448804TRCO1
53 96.08 20250311 15:34:33 NYS 00623449085TRCO1
47 96.08 20250311 15:34:33 NYS 00623449087TRCO1
100 95.93 20250311 15:34:51 NYS 00623449424TRCO1
100 95.92 20250311 15:35:19 NYS 00623449876TRCO1
100 95.94 20250311 15:36:08 NYS 00623450726TRCO1
9 95.91 20250311 15:36:09 NYS 00623450751TRCO1
75 95.92 20250311 15:36:19 NYS 00623450883TRCO1
16 95.92 20250311 15:36:19 NYS 00623450884TRCO1
62 95.82 20250311 15:36:28 NYS 00623451161TRCO1
4 95.85 20250311 15:36:29 NYS 00623451221TRCO1
34 95.85 20250311 15:36:32 NYS 00623451263TRCO1
100 95.8 20250311 15:36:45 NYS 00623451517TRCO1
82 95.92 20250311 15:36:58 NYS 00623451680TRCO1
18 95.92 20250311 15:36:58 NYS 00623451681TRCO1
100 95.91 20250311 15:37:20 NYS 00623451950TRCO1
100 95.82 20250311 15:37:37 NYS 00623452350TRCO1
100 95.7 20250311 15:38:01 NYS 00623452938TRCO1
100 95.64 20250311 15:38:20 NYS 00623453298TRCO1
100 95.65 20250311 15:38:45 NYS 00623453649TRCO1
100 95.69 20250311 15:38:58 NYS 00623453815TRCO1
17 95.62 20250311 15:39:13 NYS 00623454009TRCO1
83 95.62 20250311 15:39:13 NYS 00623454015TRCO1
100 95.76 20250311 15:43:52 NYS 00623458354TRCO1
81 95.76 20250311 15:43:52 NYS 00623458355TRCO1
819 95.8 20250311 15:43:54 NYS 00623458375TRCO1
100 95.81 20250311 15:44:16 NYS 00623458764TRCO1
100 95.82 20250311 15:44:16 NYS 00623458765TRCO1
100 95.83 20250311 15:44:16 NYS 00623458766TRCO1
100 95.83 20250311 15:44:16 NYS 00623458767TRCO1
68 95.89 20250311 15:44:48 NYS 00623459242TRCO1
3 95.96 20250311 15:45:31 NYS 00623459943TRCO1
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 POSPKBBPOBKKBNDRecent 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