REG - CRH PLC - Transaction in Own Shares
13/03/2025 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:20250313:nRSM5593Aa&default-theme=true
RNS Number : 5593A CRH PLC 13 March 2025
13(th) March 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 12(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
66,575 $97.9296 $98.79 $96.24 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 677,801,341 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 12(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: 12(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $97.9296 66,575
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 96.24 20250312 09:30:01 NYS 00623533502TRCO1
100 96.7 20250312 09:30:34 NYS 00623534046TRCO1
100 96.7 20250312 09:30:34 NYS 00623534047TRCO1
100 96.63 20250312 09:30:48 NYS 00623534132TRCO1
100 96.38 20250312 09:31:21 NYS 00623534547TRCO1
100 96.38 20250312 09:31:21 NYS 00623534548TRCO1
100 96.4 20250312 09:31:40 NYS 00623534856TRCO1
100 96.4 20250312 09:31:51 NYS 00623535053TRCO1
5 96.34 20250312 09:32:10 NYS 00623535260TRCO1
96 96.48 20250312 09:32:48 NYS 00623535651TRCO1
95 96.48 20250312 09:32:48 NYS 00623535652TRCO1
36 96.48 20250312 09:32:48 NYS 00623535653TRCO1
4 96.48 20250312 09:32:48 NYS 00623535654TRCO1
64 96.48 20250312 09:32:48 NYS 00623535655TRCO1
100 96.48 20250312 09:32:48 NYS 00623535656TRCO1
21 96.79 20250312 09:33:18 NYS 00623535950TRCO1
79 96.8 20250312 09:33:18 NYS 00623535951TRCO1
100 96.99 20250312 09:33:30 NYS 00623536129TRCO1
100 96.88 20250312 09:33:31 NYS 00623536184TRCO1
100 96.88 20250312 09:33:31 NYS 00623536185TRCO1
100 96.82 20250312 09:33:55 NYS 00623536468TRCO1
75 96.78 20250312 09:34:05 NYS 00623536581TRCO1
25 96.78 20250312 09:34:05 NYS 00623536582TRCO1
100 96.945 20250312 09:34:48 NYS 00623537085TRCO1
100 96.9 20250312 09:34:51 NYS 00623537115TRCO1
100 96.9 20250312 09:34:51 NYS 00623537116TRCO1
100 96.9 20250312 09:34:51 NYS 00623537118TRCO1
1 97.09 20250312 09:35:17 NYS 00623537659TRCO1
99 97.24 20250312 09:35:58 NYS 00623538087TRCO1
75 97.24 20250312 09:35:58 NYS 00623538088TRCO1
100 97.24 20250312 09:35:58 NYS 00623538089TRCO1
25 97.24 20250312 09:35:58 NYS 00623538090TRCO1
100 97.27 20250312 09:36:20 NYS 00623538260TRCO1
4 97.04 20250312 09:36:52 NYS 00623538704TRCO1
96 97.04 20250312 09:36:52 NYS 00623538705TRCO1
100 97.04 20250312 09:36:52 NYS 00623538706TRCO1
83 97.09 20250312 09:37:13 NYS 00623538893TRCO1
100 97.09 20250312 09:37:13 NYS 00623538894TRCO1
17 97.09 20250312 09:37:13 NYS 00623538895TRCO1
61 97.09 20250312 09:37:25 NYS 00623539056TRCO1
39 97.09 20250312 09:37:25 NYS 00623539057TRCO1
100 97.06 20250312 09:37:48 NYS 00623539286TRCO1
100 97.06 20250312 09:37:48 NYS 00623539287TRCO1
100 96.94 20250312 09:38:31 NYS 00623539791TRCO1
2 96.94 20250312 09:38:31 NYS 00623539792TRCO1
98 96.94 20250312 09:38:31 NYS 00623539793TRCO1
40 97.09 20250312 09:39:30 NYS 00623540337TRCO1
100 97.09 20250312 09:39:30 NYS 00623540338TRCO1
100 97.09 20250312 09:39:30 NYS 00623540339TRCO1
60 97.09 20250312 09:39:30 NYS 00623540340TRCO1
100 97.09 20250312 09:39:30 NYS 00623540341TRCO1
40 97.14 20250312 09:39:30 NYS 00623540344TRCO1
60 97.14 20250312 09:39:30 NYS 00623540345TRCO1
100 97.03 20250312 09:39:35 NYS 00623540423TRCO1
40 97.07 20250312 09:39:53 NYS 00623540853TRCO1
60 97.07 20250312 09:39:53 NYS 00623540854TRCO1
100 97.03 20250312 09:40:11 NYS 00623541143TRCO1
100 97.03 20250312 09:40:55 NYS 00623541605TRCO1
100 97.01 20250312 09:40:56 NYS 00623541617TRCO1
49 96.93 20250312 09:41:06 NYS 00623541702TRCO1
24 96.91 20250312 09:41:11 NYS 00623541773TRCO1
27 96.91 20250312 09:41:11 NYS 00623541774TRCO1
100 97.06 20250312 09:41:40 NYS 00623542368TRCO1
100 97.2 20250312 09:41:52 NYS 00623542493TRCO1
100 97.2 20250312 09:41:52 NYS 00623542494TRCO1
33 97.14 20250312 09:42:27 NYS 00623542961TRCO1
67 97.14 20250312 09:42:27 NYS 00623542962TRCO1
100 97.14 20250312 09:42:27 NYS 00623542963TRCO1
100 97.04 20250312 09:42:35 NYS 00623543052TRCO1
100 97 20250312 09:42:56 NYS 00623543514TRCO1
100 97.1 20250312 09:43:16 NYS 00623543784TRCO1
100 97.1 20250312 09:43:16 NYS 00623543785TRCO1
100 97.11 20250312 09:43:53 NYS 00623544222TRCO1
100 97.11 20250312 09:43:53 NYS 00623544223TRCO1
100 96.98 20250312 09:44:15 NYS 00623544509TRCO1
100 97.01 20250312 09:44:29 NYS 00623544608TRCO1
100 97.14 20250312 09:44:56 NYS 00623544938TRCO1
100 97.16 20250312 09:45:01 NYS 00623545040TRCO1
100 97.18 20250312 09:45:20 NYS 00623545200TRCO1
36 97.13 20250312 09:45:34 NYS 00623545325TRCO1
64 97.13 20250312 09:45:34 NYS 00623545326TRCO1
100 96.94 20250312 09:45:48 NYS 00623545417TRCO1
100 96.95 20250312 09:46:05 NYS 00623545587TRCO1
100 96.94 20250312 09:46:16 NYS 00623545688TRCO1
100 96.95 20250312 09:46:30 NYS 00623545802TRCO1
100 96.9 20250312 09:46:39 NYS 00623545977TRCO1
100 96.89 20250312 09:46:50 NYS 00623546132TRCO1
100 96.93 20250312 09:46:58 NYS 00623546165TRCO1
100 96.88 20250312 09:47:15 NYS 00623546275TRCO1
4 96.9 20250312 09:47:41 NYS 00623546422TRCO1
96 96.9 20250312 09:47:41 NYS 00623546423TRCO1
100 96.86 20250312 09:48:15 NYS 00623546807TRCO1
100 96.92 20250312 09:48:28 NYS 00623546987TRCO1
100 96.86 20250312 09:48:35 NYS 00623547048TRCO1
23 96.9 20250312 09:49:09 NYS 00623547550TRCO1
77 96.9 20250312 09:49:09 NYS 00623547551TRCO1
42 96.81 20250312 09:49:37 NYS 00623547808TRCO1
58 96.84 20250312 09:49:37 NYS 00623547809TRCO1
99 96.91 20250312 09:49:54 NYS 00623547997TRCO1
100 96.98 20250312 09:50:09 NYS 00623548094TRCO1
1 96.98 20250312 09:50:09 NYS 00623548095TRCO1
100 97.04 20250312 09:50:52 NYS 00623548538TRCO1
100 97.04 20250312 09:51:04 NYS 00623548669TRCO1
100 97.02 20250312 09:51:14 NYS 00623548763TRCO1
100 96.98 20250312 09:51:30 NYS 00623548941TRCO1
100 96.94 20250312 09:51:46 NYS 00623549108TRCO1
100 96.92 20250312 09:51:58 NYS 00623549241TRCO1
100 96.94 20250312 09:52:17 NYS 00623549391TRCO1
56 97.22 20250312 09:52:32 NYS 00623549605TRCO1
44 97.22 20250312 09:52:32 NYS 00623549606TRCO1
100 97.22 20250312 09:52:41 NYS 00623549784TRCO1
100 97.14 20250312 09:52:49 NYS 00623549887TRCO1
100 97.25 20250312 09:53:15 NYS 00623550094TRCO1
100 97.31 20250312 09:53:39 NYS 00623550322TRCO1
2 97.34 20250312 09:53:47 NYS 00623550448TRCO1
98 97.34 20250312 09:53:47 NYS 00623550458TRCO1
100 97.18 20250312 09:54:16 NYS 00623550744TRCO1
50 97.15 20250312 09:54:22 NYS 00623550800TRCO1
17 97.15 20250312 09:54:22 NYS 00623550801TRCO1
33 97.15 20250312 09:54:22 NYS 00623550802TRCO1
100 97.13 20250312 09:54:44 NYS 00623550926TRCO1
100 97.08 20250312 09:55:00 NYS 00623551078TRCO1
100 97.07 20250312 09:55:22 NYS 00623551319TRCO1
100 96.93 20250312 09:55:35 NYS 00623551446TRCO1
100 96.94 20250312 09:55:58 NYS 00623551621TRCO1
100 96.89 20250312 09:56:21 NYS 00623551883TRCO1
13 96.96 20250312 09:56:30 NYS 00623552000TRCO1
5 96.95 20250312 09:56:31 NYS 00623552040TRCO1
3 96.97 20250312 09:56:35 NYS 00623552086TRCO1
79 96.97 20250312 09:56:35 NYS 00623552090TRCO1
100 96.97 20250312 09:56:40 NYS 00623552139TRCO1
100 96.93 20250312 09:57:08 NYS 00623552381TRCO1
100 96.94 20250312 09:57:23 NYS 00623552456TRCO1
100 96.93 20250312 09:57:47 NYS 00623552782TRCO1
38 96.99 20250312 09:58:05 NYS 00623553029TRCO1
62 96.99 20250312 09:58:05 NYS 00623553030TRCO1
80 96.9 20250312 09:58:27 NYS 00623553230TRCO1
20 96.9 20250312 09:58:27 NYS 00623553231TRCO1
12 96.98 20250312 09:58:44 NYS 00623553399TRCO1
88 96.98 20250312 09:58:44 NYS 00623553400TRCO1
100 97.03 20250312 09:58:57 NYS 00623553509TRCO1
100 97.12 20250312 09:59:21 NYS 00623553769TRCO1
50 97.1 20250312 10:00:00 NYS 00623554699TRCO1
50 97.1 20250312 10:00:01 NYS 00623554739TRCO1
100 97.11 20250312 10:00:09 NYS 00623555174TRCO1
100 97.28 20250312 10:01:14 NYS 00623556334TRCO1
100 97.4 20250312 10:01:34 NYS 00623556695TRCO1
100 97.35 20250312 10:01:39 NYS 00623556824TRCO1
100 97.32 20250312 10:01:49 NYS 00623557008TRCO1
100 97.33 20250312 10:02:35 NYS 00623557828TRCO1
100 97.31 20250312 10:02:47 NYS 00623557945TRCO1
100 97.33 20250312 10:02:57 NYS 00623558989TRCO1
100 97.22 20250312 10:03:11 NYS 00623559763TRCO1
4 97.11 20250312 10:03:29 NYS 00623560098TRCO1
96 97.11 20250312 10:03:29 NYS 00623560099TRCO1
100 97.3 20250312 10:03:58 NYS 00623560472TRCO1
100 97.37 20250312 10:04:33 NYS 00623560736TRCO1
100 97.32 20250312 10:04:45 NYS 00623560850TRCO1
100 97.38 20250312 10:05:03 NYS 00623561131TRCO1
100 97.38 20250312 10:05:12 NYS 00623561345TRCO1
65 97.4 20250312 10:05:41 NYS 00623561629TRCO1
35 97.4 20250312 10:05:48 NYS 00623561693TRCO1
42 97.4 20250312 10:05:48 NYS 00623561694TRCO1
17 97.57 20250312 10:06:24 NYS 00623561997TRCO1
41 97.57 20250312 10:06:24 NYS 00623561998TRCO1
100 97.57 20250312 10:06:24 NYS 00623561999TRCO1
25 97.52 20250312 10:07:03 NYS 00623562375TRCO1
54 97.52 20250312 10:07:03 NYS 00623562377TRCO1
8 97.52 20250312 10:07:03 NYS 00623562382TRCO1
13 97.52 20250312 10:07:03 NYS 00623562385TRCO1
100 97.53 20250312 10:07:42 NYS 00623562817TRCO1
100 97.48 20250312 10:07:52 NYS 00623562928TRCO1
100 97.79 20250312 10:09:51 NYS 00623564123TRCO1
100 97.85 20250312 10:10:14 NYS 00623564365TRCO1
24 97.86 20250312 10:10:21 NYS 00623564393TRCO1
76 97.86 20250312 10:10:21 NYS 00623564394TRCO1
1 97.75 20250312 10:10:35 NYS 00623564465TRCO1
99 97.75 20250312 10:10:35 NYS 00623564466TRCO1
100 97.85 20250312 10:10:38 NYS 00623564496TRCO1
74 97.66 20250312 10:10:59 NYS 00623564592TRCO1
4 97.55 20250312 10:11:17 NYS 00623564707TRCO1
22 97.53 20250312 10:11:19 NYS 00623564720TRCO1
74 97.53 20250312 10:11:19 NYS 00623564721TRCO1
26 97.53 20250312 10:11:19 NYS 00623564722TRCO1
100 97.43 20250312 10:12:00 NYS 00623565258TRCO1
100 97.35 20250312 10:13:02 NYS 00623565872TRCO1
100 97.37 20250312 10:14:23 NYS 00623566496TRCO1
100 97.31 20250312 10:14:26 NYS 00623566509TRCO1
100 97.3 20250312 10:14:33 NYS 00623566553TRCO1
100 97.23 20250312 10:15:27 NYS 00623566985TRCO1
100 97.17 20250312 10:16:03 NYS 00623567340TRCO1
100 97.18 20250312 10:16:30 NYS 00623567588TRCO1
100 97.13 20250312 10:16:38 NYS 00623567813TRCO1
100 97.09 20250312 10:17:22 NYS 00623568612TRCO1
100 97.08 20250312 10:17:26 NYS 00623568645TRCO1
16 97.03 20250312 10:17:38 NYS 00623568796TRCO1
50 97.1 20250312 10:18:05 NYS 00623569212TRCO1
100 97.1 20250312 10:18:05 NYS 00623569213TRCO1
34 97.1 20250312 10:18:05 NYS 00623569214TRCO1
17 97.05 20250312 10:18:29 NYS 00623569689TRCO1
83 97.17 20250312 10:19:23 NYS 00623570410TRCO1
28 97.17 20250312 10:19:23 NYS 00623570411TRCO1
5 97.17 20250312 10:19:23 NYS 00623570412TRCO1
32 97.24 20250312 10:19:34 NYS 00623570572TRCO1
100 97.24 20250312 10:19:34 NYS 00623570573TRCO1
35 97.24 20250312 10:19:34 NYS 00623570574TRCO1
100 97.4 20250312 10:19:58 NYS 00623570892TRCO1
100 97.44 20250312 10:20:19 NYS 00623571286TRCO1
100 97.39 20250312 10:20:34 NYS 00623571430TRCO1
100 97.62 20250312 10:21:47 NYS 00623572021TRCO1
100 97.61 20250312 10:21:51 NYS 00623572076TRCO1
100 97.52 20250312 10:22:28 NYS 00623572633TRCO1
100 97.4 20250312 10:23:11 NYS 00623573256TRCO1
100 97.43 20250312 10:23:28 NYS 00623573469TRCO1
100 97.29 20250312 10:23:42 NYS 00623573612TRCO1
100 97.42 20250312 10:26:04 NYS 00623575369TRCO1
100 97.37 20250312 10:26:22 NYS 00623575594TRCO1
100 97.48 20250312 10:27:49 NYS 00623576619TRCO1
100 97.45 20250312 10:27:59 NYS 00623576729TRCO1
100 97.45 20250312 10:28:05 NYS 00623576801TRCO1
100 97.47 20250312 10:28:20 NYS 00623576987TRCO1
100 97.47 20250312 10:28:24 NYS 00623577036TRCO1
100 97.59 20250312 10:29:37 NYS 00623577992TRCO1
100 97.57 20250312 10:30:04 NYS 00623578502TRCO1
4 97.54 20250312 10:30:41 NYS 00623579098TRCO1
96 97.54 20250312 10:30:41 NYS 00623579099TRCO1
100 97.54 20250312 10:30:52 NYS 00623579332TRCO1
100 97.41 20250312 10:31:12 NYS 00623579727TRCO1
100 97.41 20250312 10:31:22 NYS 00623579945TRCO1
100 97.37 20250312 10:31:31 NYS 00623580109TRCO1
100 97.35 20250312 10:31:35 NYS 00623580192TRCO1
100 97.3 20250312 10:32:03 NYS 00623580545TRCO1
100 97.24 20250312 10:32:18 NYS 00623580866TRCO1
100 97.32 20250312 10:33:03 NYS 00623582555TRCO1
15 97.29 20250312 10:33:09 NYS 00623582661TRCO1
100 97.4 20250312 10:33:25 NYS 00623582985TRCO1
85 97.4 20250312 10:33:25 NYS 00623582987TRCO1
100 97.33 20250312 10:34:28 NYS 00623584116TRCO1
14 97.38 20250312 10:34:56 NYS 00623584512TRCO1
86 97.39 20250312 10:34:59 NYS 00623584539TRCO1
43 97.39 20250312 10:34:59 NYS 00623584540TRCO1
57 97.39 20250312 10:34:59 NYS 00623584541TRCO1
100 97.33 20250312 10:36:05 NYS 00623585621TRCO1
100 97.32 20250312 10:36:16 NYS 00623585807TRCO1
100 97.37 20250312 10:36:45 NYS 00623586219TRCO1
100 97.3 20250312 10:37:20 NYS 00623587109TRCO1
100 97.31 20250312 10:38:08 NYS 00623587733TRCO1
100 97.33 20250312 10:38:34 NYS 00623588166TRCO1
100 97.37 20250312 10:39:01 NYS 00623588735TRCO1
100 97.36 20250312 10:39:50 NYS 00623589568TRCO1
1 97.32 20250312 10:39:58 NYS 00623589711TRCO1
99 97.32 20250312 10:39:58 NYS 00623589712TRCO1
100 97.34 20250312 10:40:48 NYS 00623590623TRCO1
100 97.34 20250312 10:41:12 NYS 00623590998TRCO1
100 97.33 20250312 10:41:30 NYS 00623591337TRCO1
100 97.72 20250312 10:43:29 NYS 00623592769TRCO1
100 97.73 20250312 10:43:42 NYS 00623592937TRCO1
28 97.78 20250312 10:44:04 NYS 00623593202TRCO1
71 97.78 20250312 10:44:06 NYS 00623593215TRCO1
1 97.78 20250312 10:44:06 NYS 00623593216TRCO1
100 97.76 20250312 10:44:18 NYS 00623593312TRCO1
100 97.73 20250312 10:44:34 NYS 00623593552TRCO1
100 97.61 20250312 10:44:54 NYS 00623593887TRCO1
100 97.72 20250312 10:46:05 NYS 00623594660TRCO1
100 97.62 20250312 10:46:20 NYS 00623594886TRCO1
5 97.65 20250312 10:47:13 NYS 00623595639TRCO1
1 97.65 20250312 10:47:14 NYS 00623595673TRCO1
100 97.73 20250312 10:48:00 NYS 00623596346TRCO1
94 97.73 20250312 10:48:00 NYS 00623596351TRCO1
100 97.7 20250312 10:48:12 NYS 00623596545TRCO1
100 97.69 20250312 10:48:26 NYS 00623596883TRCO1
100 97.64 20250312 10:48:57 NYS 00623597373TRCO1
100 97.73 20250312 10:49:42 NYS 00623598040TRCO1
50 97.75 20250312 10:50:15 NYS 00623598505TRCO1
50 97.77 20250312 10:50:25 NYS 00623598717TRCO1
100 97.76 20250312 10:50:46 NYS 00623598953TRCO1
30 97.91 20250312 10:51:51 NYS 00623599572TRCO1
70 97.91 20250312 10:51:51 NYS 00623599573TRCO1
100 97.91 20250312 10:51:57 NYS 00623599637TRCO1
100 98.05 20250312 10:52:30 NYS 00623599882TRCO1
94 98.12 20250312 10:52:56 NYS 00623600351TRCO1
6 98.12 20250312 10:52:56 NYS 00623600352TRCO1
100 98.22 20250312 10:53:25 NYS 00623600714TRCO1
100 98.17 20250312 10:53:56 NYS 00623600982TRCO1
100 98.37 20250312 10:54:38 NYS 00623601424TRCO1
100 98.18 20250312 10:55:14 NYS 00623601735TRCO1
4 98.18 20250312 10:56:02 NYS 00623602330TRCO1
96 98.18 20250312 10:56:02 NYS 00623602331TRCO1
100 98.01 20250312 10:56:24 NYS 00623602811TRCO1
73 98.04 20250312 10:56:55 NYS 00623603189TRCO1
27 98.04 20250312 10:56:55 NYS 00623603190TRCO1
23 97.9 20250312 10:57:42 NYS 00623603872TRCO1
77 97.9 20250312 10:57:42 NYS 00623603873TRCO1
100 97.85 20250312 10:58:01 NYS 00623604214TRCO1
1 97.91 20250312 10:58:31 NYS 00623604672TRCO1
2 97.91 20250312 10:58:48 NYS 00623604844TRCO1
97 97.94 20250312 10:59:05 NYS 00623604961TRCO1
100 97.94 20250312 10:59:05 NYS 00623604962TRCO1
100 97.97 20250312 11:00:02 NYS 00623605593TRCO1
100 97.9 20250312 11:00:18 NYS 00623605822TRCO1
100 97.82 20250312 11:01:13 NYS 00623606448TRCO1
100 97.68 20250312 11:01:26 NYS 00623606593TRCO1
100 97.61 20250312 11:01:47 NYS 00623606839TRCO1
100 97.41 20250312 11:02:31 NYS 00623607532TRCO1
49 97.48 20250312 11:03:11 NYS 00623608332TRCO1
51 97.48 20250312 11:03:11 NYS 00623608334TRCO1
4 97.47 20250312 11:03:30 NYS 00623608582TRCO1
96 97.46 20250312 11:03:31 NYS 00623608583TRCO1
1 97.34 20250312 11:04:04 NYS 00623609166TRCO1
99 97.34 20250312 11:04:04 NYS 00623609167TRCO1
100 97.29 20250312 11:04:59 NYS 00623609851TRCO1
100 97.08 20250312 11:05:09 NYS 00623609992TRCO1
100 97.16 20250312 11:06:11 NYS 00623610767TRCO1
92 97.15 20250312 11:06:19 NYS 00623610852TRCO1
8 97.15 20250312 11:06:19 NYS 00623610853TRCO1
100 97.07 20250312 11:07:06 NYS 00623611864TRCO1
93 97.06 20250312 11:07:22 NYS 00623612039TRCO1
7 97.06 20250312 11:07:22 NYS 00623612040TRCO1
100 96.95 20250312 11:07:56 NYS 00623612756TRCO1
88 96.94 20250312 11:08:21 NYS 00623613629TRCO1
12 96.94 20250312 11:08:21 NYS 00623613630TRCO1
100 96.88 20250312 11:08:57 NYS 00623614486TRCO1
75 97.12 20250312 11:09:59 NYS 00623615288TRCO1
25 97.12 20250312 11:09:59 NYS 00623615289TRCO1
100 97.09 20250312 11:10:20 NYS 00623615570TRCO1
100 97.09 20250312 11:10:49 NYS 00623615784TRCO1
100 97.16 20250312 11:11:39 NYS 00623616175TRCO1
100 97.2 20250312 11:12:03 NYS 00623616378TRCO1
84 97.23 20250312 11:12:18 NYS 00623616462TRCO1
16 97.23 20250312 11:12:18 NYS 00623616463TRCO1
100 97.15 20250312 11:12:41 NYS 00623616669TRCO1
100 97.1 20250312 11:13:40 NYS 00623617283TRCO1
100 97.13 20250312 11:14:08 NYS 00623617568TRCO1
100 97.16 20250312 11:14:26 NYS 00623617711TRCO1
85 97.26 20250312 11:15:34 NYS 00623618400TRCO1
15 97.26 20250312 11:15:34 NYS 00623618401TRCO1
33 97.25 20250312 11:15:39 NYS 00623618447TRCO1
67 97.25 20250312 11:15:39 NYS 00623618448TRCO1
100 97.22 20250312 11:16:15 NYS 00623618781TRCO1
100 97.21 20250312 11:16:37 NYS 00623618909TRCO1
100 97.1 20250312 11:17:08 NYS 00623619245TRCO1
100 97.31 20250312 11:17:54 NYS 00623619654TRCO1
100 97.33 20250312 11:18:41 NYS 00623620086TRCO1
100 97.35 20250312 11:19:25 NYS 00623620523TRCO1
100 97.34 20250312 11:19:58 NYS 00623620824TRCO1
4 97.32 20250312 11:20:06 NYS 00623620940TRCO1
96 97.32 20250312 11:20:06 NYS 00623620941TRCO1
22 97.29 20250312 11:20:55 NYS 00623621382TRCO1
2 97.28 20250312 11:21:13 NYS 00623621565TRCO1
76 97.28 20250312 11:21:13 NYS 00623621566TRCO1
92 97.28 20250312 11:21:13 NYS 00623621567TRCO1
8 97.28 20250312 11:21:13 NYS 00623621568TRCO1
100 97.23 20250312 11:21:44 NYS 00623622080TRCO1
100 97.28 20250312 11:22:54 NYS 00623622595TRCO1
100 97.39 20250312 11:23:07 NYS 00623622718TRCO1
55 97.7 20250312 11:24:42 NYS 00623623555TRCO1
45 97.7 20250312 11:24:42 NYS 00623623556TRCO1
100 97.66 20250312 11:25:03 NYS 00623623693TRCO1
100 97.69 20250312 11:25:12 NYS 00623623749TRCO1
100 97.78 20250312 11:26:25 NYS 00623624305TRCO1
100 97.85 20250312 11:27:29 NYS 00623625110TRCO1
100 97.83 20250312 11:27:32 NYS 00623625138TRCO1
100 97.96 20250312 11:28:32 NYS 00623625667TRCO1
100 97.95 20250312 11:29:01 NYS 00623625863TRCO1
100 98.04 20250312 11:30:19 NYS 00623626890TRCO1
100 98.19 20250312 11:31:58 NYS 00623627875TRCO1
100 98.23 20250312 11:32:30 NYS 00623628166TRCO1
100 98.31 20250312 11:32:57 NYS 00623628338TRCO1
100 98.3 20250312 11:33:10 NYS 00623628423TRCO1
100 98.25 20250312 11:33:51 NYS 00623628714TRCO1
100 98.59 20250312 11:35:43 NYS 00623629443TRCO1
100 98.65 20250312 11:36:07 NYS 00623629601TRCO1
18 98.62 20250312 11:36:21 NYS 00623629702TRCO1
82 98.62 20250312 11:36:21 NYS 00623629703TRCO1
25 98.55 20250312 11:36:34 NYS 00623629804TRCO1
75 98.55 20250312 11:36:34 NYS 00623629807TRCO1
100 98.39 20250312 11:37:39 NYS 00623630574TRCO1
100 98.26 20250312 11:38:00 NYS 00623630913TRCO1
100 98.3 20250312 11:38:57 NYS 00623631582TRCO1
100 98.22 20250312 11:40:14 NYS 00623632286TRCO1
100 98.21 20250312 11:41:30 NYS 00623633004TRCO1
100 98.2 20250312 11:41:42 NYS 00623633100TRCO1
100 98.27 20250312 11:42:54 NYS 00623633879TRCO1
100 98.33 20250312 11:44:14 NYS 00623634390TRCO1
100 98.36 20250312 11:44:20 NYS 00623634448TRCO1
100 98.35 20250312 11:45:03 NYS 00623634882TRCO1
100 98.29 20250312 11:45:44 NYS 00623635480TRCO1
100 98.39 20250312 11:46:46 NYS 00623635958TRCO1
100 98.38 20250312 11:47:42 NYS 00623636392TRCO1
50 98.37 20250312 11:48:54 NYS 00623636963TRCO1
50 98.37 20250312 11:49:08 NYS 00623637146TRCO1
100 98.37 20250312 11:49:08 NYS 00623637147TRCO1
6 98.36 20250312 11:50:14 NYS 00623637834TRCO1
51 98.36 20250312 11:50:17 NYS 00623637883TRCO1
94 98.36 20250312 11:50:17 NYS 00623637884TRCO1
49 98.36 20250312 11:50:17 NYS 00623637885TRCO1
100 98.44 20250312 11:51:43 NYS 00623639869TRCO1
100 98.56 20250312 11:53:04 NYS 00623640546TRCO1
100 98.59 20250312 11:55:05 NYS 00623641318TRCO1
100 98.57 20250312 11:55:30 NYS 00623641498TRCO1
100 98.56 20250312 11:56:00 NYS 00623641809TRCO1
100 98.45 20250312 11:56:17 NYS 00623642239TRCO1
65 98.38 20250312 11:56:36 NYS 00623642371TRCO1
35 98.47 20250312 11:57:36 NYS 00623643056TRCO1
100 98.47 20250312 11:57:36 NYS 00623643057TRCO1
100 98.56 20250312 11:58:25 NYS 00623643637TRCO1
100 98.56 20250312 11:58:54 NYS 00623643988TRCO1
100 98.6 20250312 12:00:01 NYS 00623644557TRCO1
100 98.51 20250312 12:01:06 NYS 00623645431TRCO1
45 98.63 20250312 12:01:45 NYS 00623645760TRCO1
55 98.63 20250312 12:01:45 NYS 00623645761TRCO1
100 98.61 20250312 12:02:18 NYS 00623646001TRCO1
100 98.48 20250312 12:03:18 NYS 00623646449TRCO1
100 98.39 20250312 12:04:34 NYS 00623647213TRCO1
38 98.38 20250312 12:04:37 NYS 00623647238TRCO1
62 98.45 20250312 12:04:59 NYS 00623647395TRCO1
100 98.45 20250312 12:04:59 NYS 00623647396TRCO1
10 98.5 20250312 12:06:08 NYS 00623647964TRCO1
4 98.5 20250312 12:06:11 NYS 00623647997TRCO1
4 98.52 20250312 12:06:30 NYS 00623648134TRCO1
82 98.53 20250312 12:06:42 NYS 00623648216TRCO1
100 98.53 20250312 12:06:42 NYS 00623648218TRCO1
100 98.79 20250312 12:09:45 NYS 00623649387TRCO1
100 98.71 20250312 12:09:54 NYS 00623649437TRCO1
100 98.68 20250312 12:10:01 NYS 00623649539TRCO1
100 98.72 20250312 12:11:44 NYS 00623650546TRCO1
100 98.68 20250312 12:13:28 NYS 00623651643TRCO1
100 98.79 20250312 12:14:05 NYS 00623651834TRCO1
100 98.79 20250312 12:14:37 NYS 00623652103TRCO1
2 98.79 20250312 12:14:44 NYS 00623652154TRCO1
98 98.79 20250312 12:14:44 NYS 00623652155TRCO1
100 98.79 20250312 12:14:55 NYS 00623652212TRCO1
100 98.79 20250312 12:15:05 NYS 00623652274TRCO1
100 98.77 20250312 12:15:40 NYS 00623652569TRCO1
100 98.78 20250312 12:17:03 NYS 00623653223TRCO1
49 98.79 20250312 12:17:52 NYS 00623653581TRCO1
51 98.79 20250312 12:17:53 NYS 00623653582TRCO1
100 98.79 20250312 12:18:16 NYS 00623653845TRCO1
100 98.7 20250312 12:19:12 NYS 00623654287TRCO1
77 98.76 20250312 12:19:50 NYS 00623654883TRCO1
23 98.76 20250312 12:19:50 NYS 00623654884TRCO1
29 98.76 20250312 12:20:41 NYS 00623655837TRCO1
71 98.79 20250312 12:20:52 NYS 00623655924TRCO1
100 98.79 20250312 12:20:52 NYS 00623655925TRCO1
100 98.66 20250312 12:22:12 NYS 00623656803TRCO1
100 98.58 20250312 12:23:17 NYS 00623657376TRCO1
40 98.57 20250312 12:23:34 NYS 00623657532TRCO1
60 98.57 20250312 12:23:34 NYS 00623657533TRCO1
100 98.58 20250312 12:24:12 NYS 00623657982TRCO1
10 98.53 20250312 12:25:08 NYS 00623658421TRCO1
1 98.53 20250312 12:25:14 NYS 00623658548TRCO1
90 98.53 20250312 12:25:14 NYS 00623658549TRCO1
99 98.53 20250312 12:25:15 NYS 00623658570TRCO1
100 98.41 20250312 12:26:09 NYS 00623659261TRCO1
43 98.52 20250312 12:27:56 NYS 00623660276TRCO1
3 98.53 20250312 12:28:16 NYS 00623660568TRCO1
54 98.54 20250312 12:28:44 NYS 00623660855TRCO1
100 98.54 20250312 12:28:44 NYS 00623660856TRCO1
100 98.53 20250312 12:29:03 NYS 00623661061TRCO1
100 98.48 20250312 12:29:04 NYS 00623661139TRCO1
100 98.42 20250312 12:29:46 NYS 00623661700TRCO1
80 98.4 20250312 12:30:45 NYS 00623662074TRCO1
20 98.4 20250312 12:30:45 NYS 00623662075TRCO1
100 98.32 20250312 12:31:49 NYS 00623662451TRCO1
40 98.3 20250312 12:32:00 NYS 00623662488TRCO1
60 98.3 20250312 12:32:00 NYS 00623662489TRCO1
100 98.41 20250312 12:32:36 NYS 00623662732TRCO1
100 98.41 20250312 12:33:46 NYS 00623663054TRCO1
100 98.43 20250312 12:33:57 NYS 00623663118TRCO1
50 98.34 20250312 12:34:35 NYS 00623663321TRCO1
50 98.34 20250312 12:34:39 NYS 00623663335TRCO1
5 98.36 20250312 12:35:45 NYS 00623663941TRCO1
95 98.49 20250312 12:37:34 NYS 00623664643TRCO1
100 98.49 20250312 12:37:34 NYS 00623664644TRCO1
100 98.5 20250312 12:37:59 NYS 00623664860TRCO1
100 98.49 20250312 12:38:33 NYS 00623665174TRCO1
100 98.48 20250312 12:39:00 NYS 00623665418TRCO1
100 98.47 20250312 12:39:07 NYS 00623665559TRCO1
36 98.36 20250312 12:39:52 NYS 00623665867TRCO1
64 98.36 20250312 12:39:52 NYS 00623665868TRCO1
100 98.29 20250312 12:40:36 NYS 00623666237TRCO1
100 98.3 20250312 12:40:48 NYS 00623666383TRCO1
10 98.21 20250312 12:41:37 NYS 00623666877TRCO1
90 98.21 20250312 12:41:37 NYS 00623666878TRCO1
100 98.26 20250312 12:42:37 NYS 00623667519TRCO1
100 98.21 20250312 12:42:53 NYS 00623667711TRCO1
20 98.05 20250312 12:43:31 NYS 00623668045TRCO1
80 97.99 20250312 12:43:37 NYS 00623668086TRCO1
9 98.02 20250312 12:45:20 NYS 00623668691TRCO1
57 98.02 20250312 12:45:20 NYS 00623668692TRCO1
3 98.02 20250312 12:45:20 NYS 00623668693TRCO1
31 98.02 20250312 12:45:20 NYS 00623668695TRCO1
100 98.02 20250312 12:46:10 NYS 00623668924TRCO1
50 98.62 20250312 12:50:16 NYS 00623670803TRCO1
100 98.62 20250312 12:50:16 NYS 00623670804TRCO1
100 98.62 20250312 12:50:16 NYS 00623670805TRCO1
50 98.62 20250312 12:50:16 NYS 00623670806TRCO1
82 98.59 20250312 12:50:52 NYS 00623671038TRCO1
3 98.59 20250312 12:50:52 NYS 00623671039TRCO1
15 98.68 20250312 12:51:52 NYS 00623671378TRCO1
100 98.68 20250312 12:51:52 NYS 00623671379TRCO1
100 98.66 20250312 12:52:05 NYS 00623671456TRCO1
100 98.66 20250312 12:52:22 NYS 00623671515TRCO1
100 98.38 20250312 12:52:55 NYS 00623671813TRCO1
100 98.38 20250312 12:53:37 NYS 00623672038TRCO1
100 98.425 20250312 12:54:37 NYS 00623672360TRCO1
100 98.4 20250312 12:55:00 NYS 00623672639TRCO1
2 98.38 20250312 12:55:19 NYS 00623672730TRCO1
100 98.57 20250312 12:55:49 NYS 00623672861TRCO1
35 98.5 20250312 12:55:50 NYS 00623672862TRCO1
63 98.5 20250312 12:55:50 NYS 00623672863TRCO1
100 98.5 20250312 12:55:50 NYS 00623672864TRCO1
100 98.37 20250312 12:56:49 NYS 00623673418TRCO1
100 98.36 20250312 12:57:12 NYS 00623673685TRCO1
100 98.31 20250312 12:58:08 NYS 00623674076TRCO1
100 98.33 20250312 12:58:32 NYS 00623674278TRCO1
100 98.31 20250312 12:58:45 NYS 00623674424TRCO1
63 98.25 20250312 12:59:43 NYS 00623674903TRCO1
37 98.25 20250312 12:59:43 NYS 00623674904TRCO1
100 98.24 20250312 13:00:12 NYS 00623675166TRCO1
100 98.28 20250312 13:01:50 NYS 00623675873TRCO1
100 98.28 20250312 13:01:50 NYS 00623675874TRCO1
100 98.28 20250312 13:01:50 NYS 00623675875TRCO1
100 98.28 20250312 13:03:12 NYS 00623676412TRCO1
100 98.28 20250312 13:03:12 NYS 00623676413TRCO1
100 98.13 20250312 13:03:43 NYS 00623676582TRCO1
17 98.02 20250312 13:04:14 NYS 00623676948TRCO1
17 98.04 20250312 13:05:06 NYS 00623677363TRCO1
83 98.04 20250312 13:05:06 NYS 00623677364TRCO1
1 98.04 20250312 13:05:06 NYS 00623677365TRCO1
1 98.04 20250312 13:05:06 NYS 00623677366TRCO1
81 98.04 20250312 13:05:14 NYS 00623677418TRCO1
100 98.02 20250312 13:05:17 NYS 00623677455TRCO1
100 98.08 20250312 13:05:58 NYS 00623677687TRCO1
100 98.05 20250312 13:06:43 NYS 00623677888TRCO1
84 98.06 20250312 13:07:10 NYS 00623678055TRCO1
16 98.06 20250312 13:07:10 NYS 00623678056TRCO1
100 98.04 20250312 13:07:49 NYS 00623678261TRCO1
100 98.02 20250312 13:08:57 NYS 00623678670TRCO1
99 98.18 20250312 13:11:04 NYS 00623679454TRCO1
100 98.18 20250312 13:11:04 NYS 00623679455TRCO1
100 98.18 20250312 13:11:04 NYS 00623679456TRCO1
1 98.18 20250312 13:11:04 NYS 00623679457TRCO1
100 98.17 20250312 13:11:10 NYS 00623679573TRCO1
53 98.16 20250312 13:11:40 NYS 00623679869TRCO1
47 98.21 20250312 13:12:14 NYS 00623680063TRCO1
100 98.21 20250312 13:12:14 NYS 00623680064TRCO1
100 98.27 20250312 13:14:31 NYS 00623680959TRCO1
100 98.28 20250312 13:15:14 NYS 00623681246TRCO1
100 98.25 20250312 13:15:35 NYS 00623681474TRCO1
68 98.29 20250312 13:16:15 NYS 00623681721TRCO1
100 98.39 20250312 13:17:06 NYS 00623682007TRCO1
32 98.39 20250312 13:17:06 NYS 00623682008TRCO1
100 98.34 20250312 13:17:19 NYS 00623682060TRCO1
91 98.33 20250312 13:18:03 NYS 00623682255TRCO1
9 98.33 20250312 13:18:03 NYS 00623682256TRCO1
100 98.29 20250312 13:18:53 NYS 00623682738TRCO1
100 98.38 20250312 13:20:14 NYS 00623683375TRCO1
100 98.45 20250312 13:20:42 NYS 00623683635TRCO1
100 98.49 20250312 13:21:49 NYS 00623684023TRCO1
100 98.46 20250312 13:22:16 NYS 00623684151TRCO1
100 98.43 20250312 13:23:19 NYS 00623684566TRCO1
42 98.41 20250312 13:25:10 NYS 00623685423TRCO1
58 98.42 20250312 13:25:15 NYS 00623685439TRCO1
100 98.4 20250312 13:25:20 NYS 00623685469TRCO1
100 98.38 20250312 13:25:50 NYS 00623685754TRCO1
100 98.37 20250312 13:26:30 NYS 00623685961TRCO1
100 98.34 20250312 13:27:15 NYS 00623686258TRCO1
100 98.39 20250312 13:29:17 NYS 00623689065TRCO1
100 98.44 20250312 13:30:14 NYS 00623689429TRCO1
100 98.44 20250312 13:30:14 NYS 00623689431TRCO1
100 98.42 20250312 13:31:01 NYS 00623689644TRCO1
14 98.46 20250312 13:31:35 NYS 00623690470TRCO1
4 98.46 20250312 13:31:35 NYS 00623690471TRCO1
82 98.46 20250312 13:31:35 NYS 00623690472TRCO1
100 98.45 20250312 13:31:48 NYS 00623690541TRCO1
25 98.46 20250312 13:33:26 NYS 00623691357TRCO1
75 98.46 20250312 13:33:26 NYS 00623691358TRCO1
100 98.44 20250312 13:33:28 NYS 00623691367TRCO1
100 98.37 20250312 13:34:20 NYS 00623691721TRCO1
100 98.53 20250312 13:36:43 NYS 00623692332TRCO1
100 98.68 20250312 13:37:21 NYS 00623692543TRCO1
100 98.68 20250312 13:37:21 NYS 00623692544TRCO1
100 98.66 20250312 13:37:36 NYS 00623692665TRCO1
100 98.55 20250312 13:38:27 NYS 00623693089TRCO1
100 98.47 20250312 13:39:06 NYS 00623693255TRCO1
14 98.48 20250312 13:39:48 NYS 00623693423TRCO1
86 98.48 20250312 13:39:48 NYS 00623693424TRCO1
100 98.57 20250312 13:43:00 NYS 00623694594TRCO1
100 98.54 20250312 13:43:22 NYS 00623694673TRCO1
100 98.54 20250312 13:43:22 NYS 00623694674TRCO1
100 98.54 20250312 13:43:22 NYS 00623694676TRCO1
100 98.52 20250312 13:44:08 NYS 00623694884TRCO1
100 98.39 20250312 13:44:55 NYS 00623695221TRCO1
100 98.5 20250312 13:47:07 NYS 00623695832TRCO1
100 98.5 20250312 13:47:07 NYS 00623695833TRCO1
100 98.47 20250312 13:47:30 NYS 00623695938TRCO1
100 98.42 20250312 13:47:55 NYS 00623696051TRCO1
19 98.35 20250312 13:48:53 NYS 00623696356TRCO1
100 98.35 20250312 13:49:12 NYS 00623696455TRCO1
81 98.35 20250312 13:49:12 NYS 00623696456TRCO1
100 98.28 20250312 13:50:41 NYS 00623696862TRCO1
100 98.35 20250312 13:52:22 NYS 00623697446TRCO1
100 98.36 20250312 13:53:38 NYS 00623697921TRCO1
100 98.36 20250312 13:53:38 NYS 00623697922TRCO1
100 98.33 20250312 13:53:52 NYS 00623698025TRCO1
100 98.29 20250312 13:54:12 NYS 00623698143TRCO1
100 98.24 20250312 13:55:35 NYS 00623699148TRCO1
100 98.24 20250312 13:55:49 NYS 00623699285TRCO1
1 98.2 20250312 13:56:18 NYS 00623699508TRCO1
99 98.2 20250312 13:56:18 NYS 00623699509TRCO1
100 98.02 20250312 13:57:09 NYS 00623700041TRCO1
100 97.96 20250312 13:57:49 NYS 00623700472TRCO1
100 97.9 20250312 13:58:54 NYS 00623700919TRCO1
100 97.8 20250312 14:00:02 NYS 00623701526TRCO1
100 97.83 20250312 14:00:25 NYS 00623701784TRCO1
100 97.91 20250312 14:01:11 NYS 00623702240TRCO1
100 97.89 20250312 14:02:30 NYS 00623702832TRCO1
100 97.83 20250312 14:02:49 NYS 00623702914TRCO1
45 97.75 20250312 14:04:03 NYS 00623703777TRCO1
55 97.75 20250312 14:04:03 NYS 00623703778TRCO1
100 97.76 20250312 14:05:21 NYS 00623704764TRCO1
100 97.68 20250312 14:05:24 NYS 00623704771TRCO1
100 97.57 20250312 14:06:04 NYS 00623705051TRCO1
100 97.61 20250312 14:07:07 NYS 00623705391TRCO1
80 97.73 20250312 14:09:15 NYS 00623706441TRCO1
100 97.73 20250312 14:09:15 NYS 00623706442TRCO1
20 97.73 20250312 14:09:15 NYS 00623706443TRCO1
100 97.99 20250312 14:11:05 NYS 00623707093TRCO1
100 97.99 20250312 14:11:05 NYS 00623707094TRCO1
100 97.98 20250312 14:13:25 NYS 00623707876TRCO1
100 97.98 20250312 14:13:25 NYS 00623707877TRCO1
100 97.98 20250312 14:14:25 NYS 00623708201TRCO1
100 98.055 20250312 14:15:10 NYS 00623708356TRCO1
100 98.21 20250312 14:16:32 NYS 00623709015TRCO1
100 98.19 20250312 14:17:34 NYS 00623709251TRCO1
76 98.19 20250312 14:18:01 NYS 00623709471TRCO1
6 98.21 20250312 14:18:03 NYS 00623709490TRCO1
100 98.21 20250312 14:18:04 NYS 00623709499TRCO1
94 98.21 20250312 14:18:04 NYS 00623709501TRCO1
100 98.2 20250312 14:18:33 NYS 00623709660TRCO1
100 98.23 20250312 14:19:51 NYS 00623709903TRCO1
100 98.265 20250312 14:21:34 NYS 00623711694TRCO1
57 98.27 20250312 14:21:50 NYS 00623711951TRCO1
43 98.27 20250312 14:21:50 NYS 00623711952TRCO1
100 98.27 20250312 14:21:50 NYS 00623711953TRCO1
57 98.23 20250312 14:23:00 NYS 00623712395TRCO1
6 98.23 20250312 14:23:00 NYS 00623712397TRCO1
37 98.23 20250312 14:23:00 NYS 00623712399TRCO1
100 98.08 20250312 14:23:25 NYS 00623712655TRCO1
400 98.18 20250312 14:26:33 NYS 00623713480TRCO1
75 98.19 20250312 14:27:17 NYS 00623713655TRCO1
100 98.41 20250312 14:29:23 NYS 00623714107TRCO1
54 98.41 20250312 14:29:23 NYS 00623714108TRCO1
46 98.41 20250312 14:29:23 NYS 00623714109TRCO1
100 98.51 20250312 14:30:44 NYS 00623714624TRCO1
100 98.47 20250312 14:31:44 NYS 00623714962TRCO1
25 98.45 20250312 14:31:55 NYS 00623715070TRCO1
100 98.45 20250312 14:31:55 NYS 00623715071TRCO1
100 98.56 20250312 14:34:38 NYS 00623716865TRCO1
100 98.59 20250312 14:35:26 NYS 00623717243TRCO1
100 98.58 20250312 14:36:01 NYS 00623717410TRCO1
35 98.61 20250312 14:36:18 NYS 00623717564TRCO1
65 98.61 20250312 14:36:18 NYS 00623717565TRCO1
42 98.66 20250312 14:37:14 NYS 00623717862TRCO1
58 98.66 20250312 14:37:14 NYS 00623717866TRCO1
22 98.6 20250312 14:37:57 NYS 00623718117TRCO1
78 98.59 20250312 14:37:57 NYS 00623718118TRCO1
100 98.55 20250312 14:40:40 NYS 00623718993TRCO1
100 98.55 20250312 14:40:40 NYS 00623718994TRCO1
52 98.55 20250312 14:40:40 NYS 00623718995TRCO1
48 98.55 20250312 14:40:40 NYS 00623718996TRCO1
100 98.46 20250312 14:41:30 NYS 00623719324TRCO1
50 98.45 20250312 14:42:54 NYS 00623720155TRCO1
50 98.45 20250312 14:42:54 NYS 00623720156TRCO1
100 98.53 20250312 14:44:43 NYS 00623720726TRCO1
100 98.53 20250312 14:44:43 NYS 00623720727TRCO1
100 98.57 20250312 14:45:08 NYS 00623720924TRCO1
92 98.62 20250312 14:46:45 NYS 00623721708TRCO1
8 98.62 20250312 14:46:45 NYS 00623721710TRCO1
100 98.59 20250312 14:46:57 NYS 00623722849TRCO1
100 98.59 20250312 14:46:57 NYS 00623722850TRCO1
100 98.65 20250312 14:50:12 NYS 00623724636TRCO1
200 98.65 20250312 14:50:12 NYS 00623724637TRCO1
8 98.56 20250312 14:50:44 NYS 00623724829TRCO1
100 98.56 20250312 14:50:44 NYS 00623724834TRCO1
92 98.56 20250312 14:50:44 NYS 00623724839TRCO1
38 98.58 20250312 14:51:51 NYS 00623725369TRCO1
62 98.58 20250312 14:51:53 NYS 00623725374TRCO1
32 98.56 20250312 14:51:55 NYS 00623725380TRCO1
68 98.56 20250312 14:51:57 NYS 00623725459TRCO1
100 98.48 20250312 14:53:02 NYS 00623726035TRCO1
80 98.48 20250312 14:55:00 NYS 00623726991TRCO1
20 98.48 20250312 14:55:00 NYS 00623726992TRCO1
14 98.44 20250312 14:55:07 NYS 00623727054TRCO1
100 98.44 20250312 14:55:07 NYS 00623727055TRCO1
86 98.44 20250312 14:55:07 NYS 00623727056TRCO1
50 98.34 20250312 14:55:58 NYS 00623727799TRCO1
50 98.33 20250312 14:55:58 NYS 00623727801TRCO1
100 98.53 20250312 14:57:50 NYS 00623728352TRCO1
100 98.53 20250312 14:57:50 NYS 00623728353TRCO1
100 98.56 20250312 14:58:38 NYS 00623728662TRCO1
100 98.56 20250312 14:58:38 NYS 00623728663TRCO1
50 98.56 20250312 14:58:38 NYS 00623728664TRCO1
35 98.56 20250312 14:58:38 NYS 00623728665TRCO1
15 98.56 20250312 14:58:38 NYS 00623728666TRCO1
100 98.55 20250312 14:58:59 NYS 00623728816TRCO1
61 98.57 20250312 15:00:00 NYS 00623729193TRCO1
1 98.57 20250312 15:00:00 NYS 00623729194TRCO1
20 98.57 20250312 15:00:00 NYS 00623729195TRCO1
18 98.57 20250312 15:00:00 NYS 00623729197TRCO1
6 98.54 20250312 15:00:16 NYS 00623729502TRCO1
94 98.54 20250312 15:00:25 NYS 00623729684TRCO1
100 98.49 20250312 15:00:38 NYS 00623729818TRCO1
100 98.36 20250312 15:01:28 NYS 00623730847TRCO1
25 98.41 20250312 15:02:25 NYS 00623731404TRCO1
100 98.5 20250312 15:03:34 NYS 00623731835TRCO1
100 98.52 20250312 15:03:56 NYS 00623731997TRCO1
100 98.48 20250312 15:04:16 NYS 00623732209TRCO1
100 98.48 20250312 15:04:16 NYS 00623732210TRCO1
3 98.48 20250312 15:05:18 NYS 00623732677TRCO1
97 98.48 20250312 15:05:20 NYS 00623732763TRCO1
8 98.5 20250312 15:05:57 NYS 00623733057TRCO1
92 98.5 20250312 15:06:07 NYS 00623733138TRCO1
100 98.5 20250312 15:06:17 NYS 00623733180TRCO1
100 98.47 20250312 15:06:32 NYS 00623733293TRCO1
100 98.46 20250312 15:08:06 NYS 00623734339TRCO1
15 98.46 20250312 15:08:06 NYS 00623734340TRCO1
85 98.46 20250312 15:08:07 NYS 00623734347TRCO1
5 98.57 20250312 15:09:45 NYS 00623735456TRCO1
92 98.57 20250312 15:10:00 NYS 00623735691TRCO1
100 98.57 20250312 15:10:00 NYS 00623735693TRCO1
3 98.57 20250312 15:10:00 NYS 00623735697TRCO1
1 98.54 20250312 15:10:04 NYS 00623735723TRCO1
99 98.54 20250312 15:10:16 NYS 00623735794TRCO1
100 98.54 20250312 15:10:16 NYS 00623735795TRCO1
100 98.6 20250312 15:11:25 NYS 00623736171TRCO1
100 98.49 20250312 15:12:40 NYS 00623736709TRCO1
200 98.56 20250312 15:14:51 NYS 00623738262TRCO1
100 98.53 20250312 15:15:00 NYS 00623738314TRCO1
100 98.53 20250312 15:15:00 NYS 00623738319TRCO1
100 98.53 20250312 15:15:00 NYS 00623738324TRCO1
100 98.53 20250312 15:15:08 NYS 00623738361TRCO1
100 98.55 20250312 15:15:31 NYS 00623738955TRCO1
23 98.53 20250312 15:15:56 NYS 00623739096TRCO1
100 98.53 20250312 15:16:15 NYS 00623739261TRCO1
77 98.53 20250312 15:16:15 NYS 00623739267TRCO1
54 98.41 20250312 15:16:24 NYS 00623739451TRCO1
46 98.41 20250312 15:16:24 NYS 00623739452TRCO1
100 98.39 20250312 15:16:49 NYS 00623739601TRCO1
102 98.555 20250312 15:18:46 NYS 00623740464TRCO1
100 98.56 20250312 15:18:58 NYS 00623740545TRCO1
100 98.56 20250312 15:18:58 NYS 00623740546TRCO1
100 98.56 20250312 15:18:58 NYS 00623740547TRCO1
100 98.57 20250312 15:19:48 NYS 00623741039TRCO1
100 98.57 20250312 15:19:48 NYS 00623741040TRCO1
1 98.53 20250312 15:20:03 NYS 00623741131TRCO1
4 98.53 20250312 15:20:03 NYS 00623741132TRCO1
95 98.53 20250312 15:20:03 NYS 00623741133TRCO1
2 98.39 20250312 15:20:43 NYS 00623741386TRCO1
100 98.37 20250312 15:21:16 NYS 00623741713TRCO1
98 98.37 20250312 15:21:16 NYS 00623741714TRCO1
100 98.3 20250312 15:21:30 NYS 00623742008TRCO1
100 98.32 20250312 15:22:11 NYS 00623742509TRCO1
100 98.28 20250312 15:22:20 NYS 00623742684TRCO1
100 98.26 20250312 15:22:56 NYS 00623743003TRCO1
100 98.3 20250312 15:23:49 NYS 00623743229TRCO1
100 98.32 20250312 15:23:49 NYS 00623743230TRCO1
100 98.31 20250312 15:24:06 NYS 00623743400TRCO1
5 98.32 20250312 15:24:21 NYS 00623743571TRCO1
100 98.42 20250312 15:25:16 NYS 00623744181TRCO1
100 98.45 20250312 15:25:23 NYS 00623744226TRCO1
100 98.44 20250312 15:25:46 NYS 00623744423TRCO1
100 98.415 20250312 15:26:09 NYS 00623744535TRCO1
100 98.47 20250312 15:26:28 NYS 00623744699TRCO1
100 98.47 20250312 15:26:49 NYS 00623744927TRCO1
100 98.48 20250312 15:27:03 NYS 00623745014TRCO1
100 98.47 20250312 15:27:26 NYS 00623745264TRCO1
5 98.6 20250312 15:28:25 NYS 00623745734TRCO1
68 98.6 20250312 15:28:25 NYS 00623745736TRCO1
95 98.6 20250312 15:28:25 NYS 00623745737TRCO1
100 98.63 20250312 15:28:48 NYS 00623745955TRCO1
100 98.62 20250312 15:29:00 NYS 00623746004TRCO1
5 98.56 20250312 15:29:15 NYS 00623746216TRCO1
95 98.58 20250312 15:29:27 NYS 00623746335TRCO1
100 98.58 20250312 15:29:27 NYS 00623746336TRCO1
5 98.67 20250312 15:30:09 NYS 00623747013TRCO1
69 98.67 20250312 15:30:09 NYS 00623747014TRCO1
26 98.67 20250312 15:30:09 NYS 00623747015TRCO1
100 98.63 20250312 15:30:14 NYS 00623747063TRCO1
11 98.69 20250312 15:31:11 NYS 00623747598TRCO1
100 98.69 20250312 15:31:11 NYS 00623747599TRCO1
100 98.69 20250312 15:31:11 NYS 00623747600TRCO1
89 98.69 20250312 15:31:11 NYS 00623747601TRCO1
13 98.695 20250312 15:31:11 NYS 00623747602TRCO1
87 98.695 20250312 15:31:11 NYS 00623747603TRCO1
100 98.69 20250312 15:31:27 NYS 00623747812TRCO1
37 98.66 20250312 15:31:43 NYS 00623747976TRCO1
44 98.66 20250312 15:31:43 NYS 00623747977TRCO1
19 98.66 20250312 15:31:43 NYS 00623747978TRCO1
100 98.57 20250312 15:32:29 NYS 00623748451TRCO1
100 98.57 20250312 15:32:29 NYS 00623748452TRCO1
100 98.58 20250312 15:32:38 NYS 00623748541TRCO1
100 98.56 20250312 15:32:46 NYS 00623748602TRCO1
100 98.55 20250312 15:33:27 NYS 00623748966TRCO1
100 98.55 20250312 15:33:35 NYS 00623748999TRCO1
100 98.54 20250312 15:33:39 NYS 00623749033TRCO1
100 98.53 20250312 15:33:50 NYS 00623749171TRCO1
100 98.51 20250312 15:34:21 NYS 00623749542TRCO1
100 98.46 20250312 15:34:35 NYS 00623749803TRCO1
45 98.42 20250312 15:35:01 NYS 00623750362TRCO1
55 98.42 20250312 15:35:01 NYS 00623750363TRCO1
100 98.35 20250312 15:35:04 NYS 00623750455TRCO1
1 98.32 20250312 15:35:07 NYS 00623750559TRCO1
100 98.28 20250312 15:35:23 NYS 00623750847TRCO1
100 98.27 20250312 15:35:39 NYS 00623751200TRCO1
100 98.23 20250312 15:35:48 NYS 00623751331TRCO1
99 98.22 20250312 15:35:59 NYS 00623751407TRCO1
1 98.22 20250312 15:35:59 NYS 00623751421TRCO1
100 98.28 20250312 15:36:39 NYS 00623752012TRCO1
100 98.46 20250312 15:37:27 NYS 00623752656TRCO1
100 98.46 20250312 15:37:27 NYS 00623752657TRCO1
100 98.48 20250312 15:37:54 NYS 00623753204TRCO1
100 98.48 20250312 15:37:54 NYS 00623753205TRCO1
100 98.48 20250312 15:37:54 NYS 00623753206TRCO1
100 98.52 20250312 15:38:27 NYS 00623753561TRCO1
100 98.52 20250312 15:38:27 NYS 00623753562TRCO1
100 98.55 20250312 15:38:39 NYS 00623753742TRCO1
100 98.46 20250312 15:38:55 NYS 00623754027TRCO1
100 98.45 20250312 15:39:14 NYS 00623754301TRCO1
100 98.55 20250312 15:39:32 NYS 00623754551TRCO1
100 98.51 20250312 15:40:28 NYS 00623755155TRCO1
86 98.51 20250312 15:40:28 NYS 00623755157TRCO1
100 98.51 20250312 15:40:28 NYS 00623755158TRCO1
100 98.51 20250312 15:40:28 NYS 00623755159TRCO1
14 98.51 20250312 15:40:28 NYS 00623755160TRCO1
100 98.48 20250312 15:40:36 NYS 00623755262TRCO1
100 98.42 20250312 15:40:51 NYS 00623755515TRCO1
100 98.36 20250312 15:41:03 NYS 00623756003TRCO1
100 98.3 20250312 15:41:25 NYS 00623756376TRCO1
100 98.31 20250312 15:41:46 NYS 00623756612TRCO1
100 98.3 20250312 15:41:58 NYS 00623756793TRCO1
100 98.29 20250312 15:42:16 NYS 00623757128TRCO1
96 98.41 20250312 15:44:49 NYS 00623760155TRCO1
20 98.41 20250312 15:44:49 NYS 00623760190TRCO1
200 98.41 20250312 15:44:51 NYS 00623760223TRCO1
31 98.42 20250312 15:44:52 NYS 00623760231TRCO1
23 98.43 20250312 15:44:52 NYS 00623760248TRCO1
25 98.4 20250312 15:45:45 NYS 00623761279TRCO1
3 98.285 20250312 15:46:24 NYS 00623761800TRCO1
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 POSPKNBDCBKKBNDRecent 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