REG - CRH PLC - Transaction in Own Shares
18/03/2025 09:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250318:nRSR0954Ba&default-theme=true
RNS Number : 0954B CRH PLC 18 March 2025
18(th) March 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14(th) March 2025 it acquired the following
number of its ordinary shares (the "ordinary shares") in the United States
through CRH's broker TD Securities (USA) LLC. The ordinary shares acquired (by
way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
67,770 $96.1930 $97.06 $94.98 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 677,665,451 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,578,439 of its ordinary shares in
treasury, which represents 5.386% 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 13(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: 14(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $96.1930 67,770
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 95.93 20250314 09:30:05 NYS 00624087985TRCO1
73 95.87 20250314 09:30:21 NYS 00624088111TRCO1
27 95.87 20250314 09:30:26 NYS 00624088191TRCO1
100 95.71 20250314 09:30:35 NYS 00624088223TRCO1
100 95.76 20250314 09:31:02 NYS 00624088279TRCO1
100 95.76 20250314 09:31:02 NYS 00624088280TRCO1
100 95.67 20250314 09:31:16 NYS 00624088342TRCO1
100 95.69 20250314 09:31:44 NYS 00624088487TRCO1
100 95.69 20250314 09:31:44 NYS 00624088488TRCO1
100 95.59 20250314 09:32:03 NYS 00624088563TRCO1
100 95.59 20250314 09:32:03 NYS 00624088564TRCO1
100 95.54 20250314 09:32:14 NYS 00624088643TRCO1
100 95.54 20250314 09:32:24 NYS 00624088688TRCO1
100 95.52 20250314 09:32:48 NYS 00624088796TRCO1
100 95.44 20250314 09:32:53 NYS 00624088820TRCO1
100 95.22 20250314 09:33:17 NYS 00624089214TRCO1
100 95.27 20250314 09:33:38 NYS 00624089408TRCO1
100 95.27 20250314 09:33:38 NYS 00624089409TRCO1
26 95.37 20250314 09:33:52 NYS 00624089527TRCO1
74 95.37 20250314 09:33:52 NYS 00624089528TRCO1
100 95.7 20250314 09:34:32 NYS 00624089826TRCO1
100 95.71 20250314 09:34:32 NYS 00624089827TRCO1
100 95.7 20250314 09:34:43 NYS 00624089900TRCO1
100 95.7 20250314 09:34:43 NYS 00624089901TRCO1
100 95.7 20250314 09:34:43 NYS 00624089902TRCO1
100 95.64 20250314 09:34:52 NYS 00624089973TRCO1
63 95.71 20250314 09:35:05 NYS 00624090042TRCO1
37 95.71 20250314 09:35:05 NYS 00624090043TRCO1
100 95.69 20250314 09:35:12 NYS 00624090092TRCO1
100 95.7 20250314 09:35:21 NYS 00624090149TRCO1
100 95.75 20250314 09:35:47 NYS 00624090479TRCO1
100 95.92 20250314 09:36:18 NYS 00624090708TRCO1
76 95.92 20250314 09:36:18 NYS 00624090709TRCO1
1 95.91 20250314 09:36:22 NYS 00624090757TRCO1
23 95.9 20250314 09:36:25 NYS 00624090791TRCO1
100 95.89 20250314 09:37:00 NYS 00624090982TRCO1
16 95.89 20250314 09:37:00 NYS 00624090983TRCO1
100 95.89 20250314 09:37:00 NYS 00624090984TRCO1
84 95.89 20250314 09:37:00 NYS 00624090985TRCO1
35 95.85 20250314 09:37:07 NYS 00624091063TRCO1
50 95.85 20250314 09:37:15 NYS 00624091157TRCO1
2 95.85 20250314 09:37:15 NYS 00624091158TRCO1
13 95.83 20250314 09:37:19 NYS 00624091249TRCO1
63 95.66 20250314 09:37:42 NYS 00624091447TRCO1
5 95.79 20250314 09:38:32 NYS 00624091755TRCO1
100 95.79 20250314 09:38:32 NYS 00624091756TRCO1
37 95.79 20250314 09:38:32 NYS 00624091757TRCO1
100 95.79 20250314 09:38:32 NYS 00624091758TRCO1
195 95.79 20250314 09:38:32 NYS 00624091759TRCO1
71 95.79 20250314 09:38:32 NYS 00624091760TRCO1
29 95.79 20250314 09:38:32 NYS 00624091761TRCO1
58 95.98 20250314 09:40:00 NYS 00624092221TRCO1
100 95.99 20250314 09:40:00 NYS 00624092222TRCO1
142 95.99 20250314 09:40:00 NYS 00624092223TRCO1
54 96.15 20250314 09:40:44 NYS 00624092423TRCO1
100 96.15 20250314 09:40:44 NYS 00624092424TRCO1
68 96.15 20250314 09:40:44 NYS 00624092425TRCO1
88 96.15 20250314 09:40:44 NYS 00624092426TRCO1
100 96.15 20250314 09:40:44 NYS 00624092427TRCO1
32 96.15 20250314 09:40:44 NYS 00624092428TRCO1
46 96.15 20250314 09:40:44 NYS 00624092429TRCO1
81 96.15 20250314 09:40:44 NYS 00624092430TRCO1
100 96.15 20250314 09:40:44 NYS 00624092431TRCO1
12 96.15 20250314 09:40:44 NYS 00624092432TRCO1
40 96.29 20250314 09:42:37 NYS 00624093175TRCO1
100 96.29 20250314 09:42:37 NYS 00624093176TRCO1
260 96.29 20250314 09:42:37 NYS 00624093177TRCO1
39 96.25 20250314 09:42:54 NYS 00624093259TRCO1
19 96.25 20250314 09:42:54 NYS 00624093260TRCO1
61 96.25 20250314 09:42:54 NYS 00624093261TRCO1
100 96.25 20250314 09:42:54 NYS 00624093262TRCO1
100 96.25 20250314 09:42:54 NYS 00624093263TRCO1
100 96.25 20250314 09:42:54 NYS 00624093264TRCO1
100 96.25 20250314 09:42:54 NYS 00624093265TRCO1
100 96.25 20250314 09:42:54 NYS 00624093266TRCO1
100 96.25 20250314 09:42:54 NYS 00624093267TRCO1
100 96.25 20250314 09:42:54 NYS 00624093268TRCO1
100 96.11 20250314 09:43:17 NYS 00624093458TRCO1
100 96.09 20250314 09:43:30 NYS 00624093526TRCO1
69 96.07 20250314 09:44:22 NYS 00624093722TRCO1
31 96.1 20250314 09:44:22 NYS 00624093723TRCO1
100 96.33 20250314 09:45:55 NYS 00624094180TRCO1
3 96.26 20250314 09:46:57 NYS 00624094520TRCO1
97 96.22 20250314 09:47:10 NYS 00624094658TRCO1
100 96.22 20250314 09:47:10 NYS 00624094659TRCO1
100 96.22 20250314 09:47:10 NYS 00624094660TRCO1
100 96.22 20250314 09:47:10 NYS 00624094661TRCO1
100 96.22 20250314 09:47:10 NYS 00624094662TRCO1
100 96.22 20250314 09:47:10 NYS 00624094663TRCO1
100 96.22 20250314 09:47:10 NYS 00624094664TRCO1
100 96.22 20250314 09:47:10 NYS 00624094665TRCO1
100 96.13 20250314 09:47:17 NYS 00624094692TRCO1
100 96.02 20250314 09:49:15 NYS 00624095695TRCO1
36 96.01 20250314 09:49:18 NYS 00624095717TRCO1
100 96.01 20250314 09:49:18 NYS 00624095718TRCO1
100 96.01 20250314 09:49:18 NYS 00624095719TRCO1
64 96.01 20250314 09:49:18 NYS 00624095720TRCO1
100 96.01 20250314 09:49:18 NYS 00624095721TRCO1
100 96.01 20250314 09:49:18 NYS 00624095722TRCO1
100 96.01 20250314 09:49:18 NYS 00624095723TRCO1
100 96.01 20250314 09:49:18 NYS 00624095724TRCO1
2 96.04 20250314 09:50:53 NYS 00624096360TRCO1
98 96.04 20250314 09:50:53 NYS 00624096361TRCO1
100 96.04 20250314 09:50:53 NYS 00624096362TRCO1
100 96.04 20250314 09:50:53 NYS 00624096363TRCO1
100 96.04 20250314 09:50:53 NYS 00624096364TRCO1
2 96.02 20250314 09:51:36 NYS 00624096593TRCO1
98 96.02 20250314 09:51:36 NYS 00624096594TRCO1
57 96.02 20250314 09:51:36 NYS 00624096595TRCO1
100 96.02 20250314 09:51:36 NYS 00624096596TRCO1
22 96.02 20250314 09:51:36 NYS 00624096597TRCO1
21 95.99 20250314 09:51:57 NYS 00624096790TRCO1
100 95.99 20250314 09:51:57 NYS 00624096791TRCO1
28 96.12 20250314 09:54:24 NYS 00624097784TRCO1
72 96.12 20250314 09:54:24 NYS 00624097785TRCO1
100 96.12 20250314 09:54:24 NYS 00624097786TRCO1
100 96.12 20250314 09:54:24 NYS 00624097787TRCO1
100 96.12 20250314 09:54:24 NYS 00624097789TRCO1
100 96.12 20250314 09:54:24 NYS 00624097790TRCO1
100 96.12 20250314 09:54:24 NYS 00624097791TRCO1
100 96.12 20250314 09:54:24 NYS 00624097792TRCO1
100 96.12 20250314 09:54:24 NYS 00624097793TRCO1
100 96.12 20250314 09:54:24 NYS 00624097794TRCO1
3 96.08 20250314 09:54:55 NYS 00624097937TRCO1
97 96.04 20250314 09:54:55 NYS 00624097938TRCO1
2 96.04 20250314 09:54:55 NYS 00624097939TRCO1
98 96.04 20250314 09:54:55 NYS 00624097940TRCO1
100 95.95 20250314 09:55:25 NYS 00624098117TRCO1
32 95.81 20250314 09:55:55 NYS 00624098281TRCO1
52 95.81 20250314 09:55:55 NYS 00624098282TRCO1
48 95.81 20250314 09:55:55 NYS 00624098283TRCO1
68 95.81 20250314 09:55:55 NYS 00624098284TRCO1
100 95.73 20250314 09:56:23 NYS 00624098416TRCO1
100 95.73 20250314 09:56:23 NYS 00624098417TRCO1
100 95.77 20250314 09:56:54 NYS 00624098608TRCO1
100 95.78 20250314 09:57:31 NYS 00624098914TRCO1
100 95.75 20250314 09:59:09 NYS 00624099533TRCO1
100 95.75 20250314 09:59:09 NYS 00624099535TRCO1
100 95.75 20250314 09:59:09 NYS 00624099536TRCO1
100 95.75 20250314 09:59:09 NYS 00624099537TRCO1
100 95.75 20250314 09:59:09 NYS 00624099538TRCO1
100 95.75 20250314 09:59:09 NYS 00624099540TRCO1
100 95.58 20250314 10:00:00 NYS 00624099874TRCO1
100 95.58 20250314 10:00:00 NYS 00624099876TRCO1
90 94.98 20250314 10:00:15 NYS 00624100406TRCO1
10 94.98 20250314 10:00:15 NYS 00624100407TRCO1
100 95.16 20250314 10:00:28 NYS 00624100709TRCO1
100 95.12 20250314 10:00:49 NYS 00624101019TRCO1
100 95.21 20250314 10:02:02 NYS 00624101502TRCO1
100 95.21 20250314 10:02:02 NYS 00624101503TRCO1
100 95.21 20250314 10:02:02 NYS 00624101505TRCO1
95 95.21 20250314 10:02:02 NYS 00624101506TRCO1
5 95.21 20250314 10:02:02 NYS 00624101508TRCO1
37 95.63 20250314 10:04:47 NYS 00624102898TRCO1
78 95.63 20250314 10:04:47 NYS 00624102899TRCO1
100 95.63 20250314 10:04:47 NYS 00624102900TRCO1
63 95.63 20250314 10:04:47 NYS 00624102901TRCO1
100 95.63 20250314 10:04:47 NYS 00624102902TRCO1
100 95.63 20250314 10:04:47 NYS 00624102903TRCO1
22 95.63 20250314 10:04:47 NYS 00624102904TRCO1
100 95.63 20250314 10:04:47 NYS 00624102905TRCO1
100 95.63 20250314 10:04:47 NYS 00624102906TRCO1
100 95.63 20250314 10:04:47 NYS 00624102907TRCO1
100 95.67 20250314 10:05:46 NYS 00624103357TRCO1
64 95.67 20250314 10:05:46 NYS 00624103358TRCO1
100 95.67 20250314 10:05:48 NYS 00624103362TRCO1
36 95.67 20250314 10:05:48 NYS 00624103363TRCO1
98 95.74 20250314 10:06:16 NYS 00624103575TRCO1
2 95.74 20250314 10:06:16 NYS 00624103576TRCO1
100 95.74 20250314 10:07:02 NYS 00624104019TRCO1
100 95.74 20250314 10:07:02 NYS 00624104020TRCO1
100 95.69 20250314 10:07:09 NYS 00624104227TRCO1
100 95.57 20250314 10:07:40 NYS 00624104433TRCO1
8 95.49 20250314 10:09:38 NYS 00624105201TRCO1
100 95.49 20250314 10:09:38 NYS 00624105202TRCO1
58 95.49 20250314 10:09:38 NYS 00624105203TRCO1
92 95.49 20250314 10:09:38 NYS 00624105204TRCO1
42 95.49 20250314 10:09:38 NYS 00624105205TRCO1
100 95.49 20250314 10:09:38 NYS 00624105206TRCO1
100 95.49 20250314 10:09:38 NYS 00624105207TRCO1
100 95.44 20250314 10:09:58 NYS 00624105516TRCO1
22 95.54 20250314 10:11:00 NYS 00624106035TRCO1
44 95.54 20250314 10:11:00 NYS 00624106036TRCO1
56 95.54 20250314 10:11:00 NYS 00624106037TRCO1
78 95.54 20250314 10:11:00 NYS 00624106038TRCO1
100 95.62 20250314 10:11:29 NYS 00624106231TRCO1
21 95.61 20250314 10:11:37 NYS 00624106271TRCO1
79 95.61 20250314 10:11:37 NYS 00624106272TRCO1
46 95.58 20250314 10:12:10 NYS 00624106519TRCO1
54 95.58 20250314 10:12:10 NYS 00624106520TRCO1
100 95.54 20250314 10:12:36 NYS 00624106767TRCO1
100 95.49 20250314 10:13:00 NYS 00624106996TRCO1
100 95.44 20250314 10:13:54 NYS 00624107287TRCO1
100 95.44 20250314 10:13:54 NYS 00624107288TRCO1
100 95.37 20250314 10:14:17 NYS 00624107818TRCO1
100 95.35 20250314 10:15:30 NYS 00624109688TRCO1
100 95.35 20250314 10:15:30 NYS 00624109689TRCO1
100 95.34 20250314 10:15:40 NYS 00624109796TRCO1
100 95.33 20250314 10:16:10 NYS 00624110080TRCO1
100 95.33 20250314 10:16:36 NYS 00624111323TRCO1
98 95.31 20250314 10:17:08 NYS 00624113203TRCO1
2 95.31 20250314 10:17:08 NYS 00624113204TRCO1
100 95.31 20250314 10:17:20 NYS 00624113352TRCO1
100 95.27 20250314 10:17:28 NYS 00624113478TRCO1
100 95.29 20250314 10:18:39 NYS 00624114043TRCO1
100 95.29 20250314 10:18:39 NYS 00624114044TRCO1
100 95.24 20250314 10:19:08 NYS 00624114186TRCO1
100 95.32 20250314 10:20:25 NYS 00624114936TRCO1
100 95.32 20250314 10:20:25 NYS 00624114937TRCO1
100 95.32 20250314 10:20:25 NYS 00624114939TRCO1
75 95.29 20250314 10:20:41 NYS 00624115163TRCO1
25 95.39 20250314 10:22:13 NYS 00624115794TRCO1
43 95.39 20250314 10:22:13 NYS 00624115796TRCO1
100 95.39 20250314 10:22:13 NYS 00624115797TRCO1
100 95.39 20250314 10:22:13 NYS 00624115799TRCO1
57 95.39 20250314 10:22:13 NYS 00624115800TRCO1
100 95.34 20250314 10:22:59 NYS 00624116040TRCO1
100 95.34 20250314 10:22:59 NYS 00624116041TRCO1
100 95.43 20250314 10:23:53 NYS 00624116430TRCO1
100 95.38 20250314 10:23:58 NYS 00624116459TRCO1
100 95.39 20250314 10:25:15 NYS 00624117044TRCO1
100 95.39 20250314 10:25:15 NYS 00624117046TRCO1
100 95.39 20250314 10:25:15 NYS 00624117047TRCO1
100 95.45 20250314 10:25:59 NYS 00624117303TRCO1
68 95.39 20250314 10:26:21 NYS 00624117420TRCO1
32 95.36 20250314 10:27:34 NYS 00624117794TRCO1
100 95.36 20250314 10:27:34 NYS 00624117795TRCO1
100 95.36 20250314 10:27:34 NYS 00624117796TRCO1
100 95.36 20250314 10:27:34 NYS 00624117797TRCO1
100 95.4 20250314 10:28:13 NYS 00624118022TRCO1
92 95.33 20250314 10:28:20 NYS 00624118129TRCO1
8 95.33 20250314 10:28:20 NYS 00624118130TRCO1
100 95.27 20250314 10:28:30 NYS 00624118225TRCO1
100 95.21 20250314 10:28:47 NYS 00624118363TRCO1
100 95.19 20250314 10:29:41 NYS 00624118678TRCO1
42 95.27 20250314 10:30:47 NYS 00624119231TRCO1
100 95.27 20250314 10:30:47 NYS 00624119232TRCO1
58 95.27 20250314 10:30:47 NYS 00624119234TRCO1
100 95.37 20250314 10:31:27 NYS 00624119565TRCO1
100 95.37 20250314 10:31:27 NYS 00624119569TRCO1
100 95.33 20250314 10:31:41 NYS 00624119671TRCO1
6 95.36 20250314 10:32:17 NYS 00624119915TRCO1
94 95.36 20250314 10:32:25 NYS 00624119945TRCO1
100 95.24 20250314 10:33:00 NYS 00624120194TRCO1
100 95.21 20250314 10:33:48 NYS 00624120438TRCO1
100 95.21 20250314 10:33:48 NYS 00624120439TRCO1
100 95.28 20250314 10:34:29 NYS 00624120808TRCO1
100 95.27 20250314 10:34:50 NYS 00624120954TRCO1
100 95.25 20250314 10:35:35 NYS 00624121145TRCO1
100 95.25 20250314 10:35:35 NYS 00624121146TRCO1
45 95.25 20250314 10:36:16 NYS 00624121406TRCO1
100 95.25 20250314 10:36:16 NYS 00624121407TRCO1
55 95.25 20250314 10:36:16 NYS 00624121408TRCO1
100 95.26 20250314 10:36:25 NYS 00624121497TRCO1
100 95.31 20250314 10:36:46 NYS 00624121697TRCO1
100 95.31 20250314 10:37:54 NYS 00624121989TRCO1
100 95.38 20250314 10:38:33 NYS 00624122325TRCO1
100 95.38 20250314 10:38:33 NYS 00624122326TRCO1
100 95.4 20250314 10:38:49 NYS 00624122957TRCO1
100 95.42 20250314 10:39:07 NYS 00624123107TRCO1
100 95.47 20250314 10:39:25 NYS 00624123264TRCO1
100 95.49 20250314 10:39:56 NYS 00624123620TRCO1
100 95.47 20250314 10:40:03 NYS 00624123701TRCO1
100 95.49 20250314 10:40:15 NYS 00624123888TRCO1
100 95.41 20250314 10:40:38 NYS 00624124031TRCO1
100 95.39 20250314 10:40:45 NYS 00624124072TRCO1
100 95.34 20250314 10:40:59 NYS 00624124148TRCO1
100 95.37 20250314 10:41:42 NYS 00624124392TRCO1
100 95.39 20250314 10:41:50 NYS 00624124422TRCO1
82 95.34 20250314 10:42:02 NYS 00624124534TRCO1
97 95.32 20250314 10:42:48 NYS 00624124812TRCO1
18 95.32 20250314 10:42:48 NYS 00624124813TRCO1
3 95.32 20250314 10:42:48 NYS 00624124814TRCO1
100 95.32 20250314 10:43:00 NYS 00624124845TRCO1
100 95.31 20250314 10:43:12 NYS 00624124931TRCO1
14 95.32 20250314 10:43:21 NYS 00624124983TRCO1
86 95.34 20250314 10:43:22 NYS 00624124996TRCO1
98 95.33 20250314 10:43:34 NYS 00624125032TRCO1
2 95.33 20250314 10:43:34 NYS 00624125033TRCO1
100 95.38 20250314 10:43:51 NYS 00624125125TRCO1
4 95.42 20250314 10:44:29 NYS 00624125266TRCO1
3 95.4 20250314 10:44:47 NYS 00624125307TRCO1
5 95.4 20250314 10:44:49 NYS 00624125323TRCO1
53 95.47 20250314 10:45:20 NYS 00624125540TRCO1
88 95.47 20250314 10:45:20 NYS 00624125541TRCO1
47 95.47 20250314 10:45:20 NYS 00624125542TRCO1
100 95.48 20250314 10:45:22 NYS 00624125550TRCO1
100 95.46 20250314 10:45:48 NYS 00624125625TRCO1
100 95.3 20250314 10:46:20 NYS 00624125756TRCO1
100 95.3 20250314 10:46:45 NYS 00624125840TRCO1
14 95.34 20250314 10:47:18 NYS 00624125936TRCO1
86 95.34 20250314 10:47:18 NYS 00624125937TRCO1
100 95.36 20250314 10:48:10 NYS 00624126115TRCO1
100 95.4 20250314 10:48:20 NYS 00624126165TRCO1
100 95.38 20250314 10:48:35 NYS 00624126244TRCO1
16 95.42 20250314 10:49:15 NYS 00624126428TRCO1
65 95.41 20250314 10:49:18 NYS 00624126444TRCO1
84 95.41 20250314 10:49:18 NYS 00624126445TRCO1
35 95.44 20250314 10:49:26 NYS 00624126482TRCO1
100 95.44 20250314 10:50:22 NYS 00624126751TRCO1
96 95.41 20250314 10:50:29 NYS 00624126798TRCO1
4 95.44 20250314 10:50:50 NYS 00624126917TRCO1
100 95.44 20250314 10:51:09 NYS 00624127036TRCO1
100 95.44 20250314 10:51:33 NYS 00624127172TRCO1
51 95.44 20250314 10:51:55 NYS 00624127366TRCO1
49 95.48 20250314 10:52:18 NYS 00624127541TRCO1
51 95.48 20250314 10:52:18 NYS 00624127542TRCO1
49 95.48 20250314 10:52:39 NYS 00624127673TRCO1
100 95.48 20250314 10:52:39 NYS 00624127674TRCO1
100 95.47 20250314 10:53:31 NYS 00624128095TRCO1
100 95.45 20250314 10:54:01 NYS 00624128355TRCO1
100 95.48 20250314 10:54:26 NYS 00624128518TRCO1
100 95.5 20250314 10:54:47 NYS 00624128639TRCO1
33 95.49 20250314 10:55:17 NYS 00624128847TRCO1
67 95.49 20250314 10:55:17 NYS 00624128848TRCO1
100 95.47 20250314 10:56:04 NYS 00624129084TRCO1
100 95.5 20250314 10:56:42 NYS 00624129426TRCO1
100 95.5 20250314 10:57:03 NYS 00624129614TRCO1
100 95.5 20250314 10:57:27 NYS 00624129728TRCO1
100 95.5 20250314 10:58:21 NYS 00624130018TRCO1
100 95.49 20250314 10:58:28 NYS 00624130040TRCO1
100 95.5 20250314 10:58:52 NYS 00624130178TRCO1
100 95.54 20250314 10:59:36 NYS 00624130428TRCO1
100 95.51 20250314 10:59:58 NYS 00624130605TRCO1
100 95.5 20250314 11:00:33 NYS 00624130887TRCO1
100 95.49 20250314 11:01:00 NYS 00624131062TRCO1
100 95.5 20250314 11:01:42 NYS 00624131257TRCO1
100 95.5 20250314 11:02:03 NYS 00624131329TRCO1
100 95.61 20250314 11:02:45 NYS 00624131479TRCO1
86 95.8 20250314 11:03:46 NYS 00624131740TRCO1
14 95.8 20250314 11:03:46 NYS 00624131741TRCO1
100 95.87 20250314 11:04:34 NYS 00624132047TRCO1
1 95.87 20250314 11:06:13 NYS 00624132613TRCO1
99 95.87 20250314 11:06:13 NYS 00624132614TRCO1
100 95.82 20250314 11:06:16 NYS 00624132626TRCO1
100 95.82 20250314 11:06:29 NYS 00624132716TRCO1
100 95.81 20250314 11:06:48 NYS 00624132806TRCO1
100 95.84 20250314 11:07:48 NYS 00624133205TRCO1
100 95.9 20250314 11:08:58 NYS 00624133539TRCO1
100 95.87 20250314 11:09:03 NYS 00624133567TRCO1
100 95.78 20250314 11:09:35 NYS 00624133787TRCO1
80 95.75 20250314 11:09:43 NYS 00624133869TRCO1
20 95.75 20250314 11:09:43 NYS 00624133871TRCO1
17 95.84 20250314 11:10:26 NYS 00624134141TRCO1
23 95.84 20250314 11:10:26 NYS 00624134142TRCO1
60 95.84 20250314 11:10:26 NYS 00624134143TRCO1
100 95.8 20250314 11:10:59 NYS 00624134328TRCO1
100 95.89 20250314 11:11:39 NYS 00624134522TRCO1
100 96.27 20250314 11:12:42 NYS 00624134744TRCO1
100 96.24 20250314 11:13:08 NYS 00624135105TRCO1
100 96.21 20250314 11:13:33 NYS 00624135240TRCO1
48 96.21 20250314 11:14:26 NYS 00624135504TRCO1
21 96.21 20250314 11:14:26 NYS 00624135505TRCO1
31 96.21 20250314 11:14:26 NYS 00624135506TRCO1
5 96.18 20250314 11:14:30 NYS 00624135532TRCO1
95 96.18 20250314 11:14:30 NYS 00624135533TRCO1
15 96.17 20250314 11:14:53 NYS 00624135683TRCO1
85 96.17 20250314 11:14:53 NYS 00624135684TRCO1
100 96.14 20250314 11:15:15 NYS 00624135774TRCO1
95 96.21 20250314 11:16:10 NYS 00624136067TRCO1
5 96.21 20250314 11:16:10 NYS 00624136068TRCO1
79 96.2 20250314 11:16:38 NYS 00624136241TRCO1
100 96.22 20250314 11:16:54 NYS 00624136416TRCO1
21 96.22 20250314 11:16:54 NYS 00624136417TRCO1
100 96.24 20250314 11:18:48 NYS 00624136982TRCO1
100 96.2 20250314 11:18:58 NYS 00624137035TRCO1
100 96.19 20250314 11:19:15 NYS 00624137163TRCO1
100 96.17 20250314 11:19:43 NYS 00624137283TRCO1
91 96.22 20250314 11:21:21 NYS 00624137987TRCO1
9 96.22 20250314 11:21:21 NYS 00624137988TRCO1
100 96.27 20250314 11:23:04 NYS 00624138470TRCO1
100 96.25 20250314 11:23:59 NYS 00624139062TRCO1
100 96.23 20250314 11:24:25 NYS 00624139198TRCO1
100 96.13 20250314 11:24:26 NYS 00624139203TRCO1
100 96.11 20250314 11:25:37 NYS 00624139690TRCO1
100 96.1 20250314 11:26:07 NYS 00624139789TRCO1
100 96.05 20250314 11:26:18 NYS 00624139827TRCO1
100 95.99 20250314 11:26:26 NYS 00624139892TRCO1
65 95.93 20250314 11:26:51 NYS 00624140072TRCO1
35 95.93 20250314 11:26:51 NYS 00624140073TRCO1
100 95.85 20250314 11:27:49 NYS 00624140323TRCO1
100 95.77 20250314 11:28:21 NYS 00624140631TRCO1
100 95.84 20250314 11:28:30 NYS 00624140689TRCO1
2 95.85 20250314 11:29:27 NYS 00624140991TRCO1
98 95.86 20250314 11:29:39 NYS 00624141051TRCO1
100 95.86 20250314 11:29:39 NYS 00624141052TRCO1
100 95.94 20250314 11:30:31 NYS 00624141412TRCO1
100 95.91 20250314 11:30:50 NYS 00624141540TRCO1
100 95.96 20250314 11:32:19 NYS 00624142078TRCO1
100 95.92 20250314 11:32:28 NYS 00624142142TRCO1
100 95.91 20250314 11:34:29 NYS 00624142835TRCO1
100 95.95 20250314 11:35:31 NYS 00624143208TRCO1
8 95.92 20250314 11:35:42 NYS 00624143284TRCO1
92 95.92 20250314 11:35:44 NYS 00624143297TRCO1
100 95.88 20250314 11:35:52 NYS 00624143351TRCO1
100 95.9 20250314 11:36:51 NYS 00624143684TRCO1
100 95.91 20250314 11:37:41 NYS 00624143856TRCO1
100 95.88 20250314 11:38:15 NYS 00624144058TRCO1
100 96.01 20250314 11:39:16 NYS 00624144919TRCO1
53 96.01 20250314 11:39:34 NYS 00624145026TRCO1
47 96.01 20250314 11:39:34 NYS 00624145027TRCO1
3 96.04 20250314 11:40:25 NYS 00624145304TRCO1
82 96.37 20250314 11:43:43 NYS 00624146418TRCO1
100 96.37 20250314 11:43:43 NYS 00624146419TRCO1
100 96.37 20250314 11:43:43 NYS 00624146420TRCO1
100 96.37 20250314 11:43:43 NYS 00624146421TRCO1
100 96.37 20250314 11:43:43 NYS 00624146422TRCO1
18 96.37 20250314 11:43:43 NYS 00624146423TRCO1
97 96.37 20250314 11:43:43 NYS 00624146424TRCO1
5 96.42 20250314 11:44:20 NYS 00624146591TRCO1
36 96.43 20250314 11:44:23 NYS 00624146601TRCO1
4 96.43 20250314 11:44:23 NYS 00624146602TRCO1
3 96.43 20250314 11:44:23 NYS 00624146603TRCO1
52 96.49 20250314 11:44:24 NYS 00624146604TRCO1
100 96.45 20250314 11:44:48 NYS 00624146704TRCO1
7 96.46 20250314 11:45:10 NYS 00624146863TRCO1
2 96.46 20250314 11:45:10 NYS 00624146864TRCO1
91 96.46 20250314 11:45:24 NYS 00624146974TRCO1
100 96.46 20250314 11:45:24 NYS 00624146975TRCO1
100 96.45 20250314 11:45:33 NYS 00624147051TRCO1
99 96.36 20250314 11:45:50 NYS 00624147140TRCO1
1 96.36 20250314 11:45:50 NYS 00624147141TRCO1
100 96.34 20250314 11:47:11 NYS 00624147504TRCO1
100 96.25 20250314 11:47:47 NYS 00624147649TRCO1
100 96.42 20250314 11:49:31 NYS 00624148593TRCO1
99 96.37 20250314 11:49:39 NYS 00624148623TRCO1
100 96.34 20250314 11:50:04 NYS 00624148731TRCO1
1 96.34 20250314 11:50:04 NYS 00624148732TRCO1
29 96.31 20250314 11:51:20 NYS 00624149104TRCO1
71 96.31 20250314 11:51:20 NYS 00624149105TRCO1
100 96.28 20250314 11:51:26 NYS 00624149132TRCO1
100 96.24 20250314 11:52:06 NYS 00624149308TRCO1
3 96.28 20250314 11:53:47 NYS 00624149667TRCO1
97 96.28 20250314 11:53:47 NYS 00624149668TRCO1
100 96.27 20250314 11:54:15 NYS 00624149789TRCO1
87 96.31 20250314 11:56:16 NYS 00624151032TRCO1
13 96.31 20250314 11:56:16 NYS 00624151033TRCO1
100 96.38 20250314 11:58:00 NYS 00624151785TRCO1
100 96.38 20250314 11:58:00 NYS 00624151786TRCO1
100 96.38 20250314 11:58:00 NYS 00624151787TRCO1
100 96.36 20250314 11:58:09 NYS 00624151826TRCO1
100 96.34 20250314 11:58:21 NYS 00624152007TRCO1
57 96.31 20250314 11:58:35 NYS 00624152100TRCO1
43 96.31 20250314 11:58:35 NYS 00624152101TRCO1
100 96.28 20250314 11:58:44 NYS 00624152208TRCO1
100 96.33 20250314 11:59:24 NYS 00624152397TRCO1
100 96.41 20250314 12:00:26 NYS 00624152687TRCO1
100 96.4 20250314 12:00:31 NYS 00624152702TRCO1
100 96.39 20250314 12:01:03 NYS 00624152987TRCO1
100 96.41 20250314 12:01:22 NYS 00624153092TRCO1
100 96.4 20250314 12:02:15 NYS 00624153365TRCO1
100 96.39 20250314 12:02:41 NYS 00624153471TRCO1
100 96.31 20250314 12:03:49 NYS 00624153811TRCO1
95 96.3 20250314 12:04:56 NYS 00624154131TRCO1
5 96.3 20250314 12:04:56 NYS 00624154132TRCO1
100 96.39 20250314 12:06:07 NYS 00624154521TRCO1
100 96.27 20250314 12:06:31 NYS 00624154649TRCO1
100 96.19 20250314 12:06:52 NYS 00624154759TRCO1
100 96.14 20250314 12:06:57 NYS 00624154799TRCO1
100 96.15 20250314 12:07:23 NYS 00624154935TRCO1
86 96.25 20250314 12:08:46 NYS 00624155239TRCO1
11 96.25 20250314 12:08:46 NYS 00624155240TRCO1
3 96.25 20250314 12:08:46 NYS 00624155241TRCO1
100 96.22 20250314 12:08:58 NYS 00624155287TRCO1
100 96.18 20250314 12:09:46 NYS 00624155437TRCO1
29 96.25 20250314 12:10:43 NYS 00624155697TRCO1
71 96.25 20250314 12:10:43 NYS 00624155698TRCO1
100 96.18 20250314 12:11:43 NYS 00624155991TRCO1
100 96.2 20250314 12:12:04 NYS 00624156063TRCO1
100 96.16 20250314 12:12:54 NYS 00624156284TRCO1
100 96.13 20250314 12:13:24 NYS 00624156443TRCO1
100 96.11 20250314 12:14:11 NYS 00624156860TRCO1
100 96.1 20250314 12:15:14 NYS 00624157173TRCO1
100 96.08 20250314 12:15:36 NYS 00624157306TRCO1
100 96.01 20250314 12:16:09 NYS 00624157468TRCO1
100 96 20250314 12:16:52 NYS 00624157725TRCO1
100 96.05 20250314 12:18:03 NYS 00624158336TRCO1
10 96.03 20250314 12:19:03 NYS 00624160203TRCO1
90 96.03 20250314 12:19:03 NYS 00624160204TRCO1
100 96.08 20250314 12:20:02 NYS 00624160623TRCO1
100 96.12 20250314 12:21:05 NYS 00624161104TRCO1
100 96.11 20250314 12:22:15 NYS 00624161509TRCO1
100 96.11 20250314 12:24:43 NYS 00624162219TRCO1
100 96.11 20250314 12:24:43 NYS 00624162220TRCO1
100 96.07 20250314 12:25:19 NYS 00624162433TRCO1
74 96.07 20250314 12:26:01 NYS 00624162732TRCO1
26 96.07 20250314 12:26:01 NYS 00624162733TRCO1
100 96.07 20250314 12:27:09 NYS 00624163118TRCO1
100 96.05 20250314 12:27:27 NYS 00624163205TRCO1
10 96.03 20250314 12:27:44 NYS 00624163400TRCO1
90 96.03 20250314 12:27:44 NYS 00624163401TRCO1
100 96.02 20250314 12:28:29 NYS 00624163580TRCO1
100 95.98 20250314 12:28:50 NYS 00624163704TRCO1
14 96.08 20250314 12:29:50 NYS 00624164228TRCO1
1 96.08 20250314 12:29:50 NYS 00624164229TRCO1
81 96.08 20250314 12:29:50 NYS 00624164230TRCO1
4 96.08 20250314 12:29:50 NYS 00624164231TRCO1
55 96.17 20250314 12:30:20 NYS 00624164408TRCO1
45 96.17 20250314 12:30:21 NYS 00624164409TRCO1
100 96.16 20250314 12:30:36 NYS 00624164553TRCO1
100 96.13 20250314 12:30:49 NYS 00624164616TRCO1
9 96.16 20250314 12:31:33 NYS 00624164844TRCO1
91 96.16 20250314 12:31:33 NYS 00624164845TRCO1
100 96.14 20250314 12:32:00 NYS 00624164981TRCO1
100 96.28 20250314 12:32:37 NYS 00624165152TRCO1
100 96.28 20250314 12:33:26 NYS 00624165397TRCO1
100 96.26 20250314 12:34:26 NYS 00624165662TRCO1
100 96.29 20250314 12:34:59 NYS 00624165835TRCO1
100 96.17 20250314 12:35:40 NYS 00624166329TRCO1
100 96.19 20250314 12:36:28 NYS 00624166558TRCO1
100 96.31 20250314 12:37:13 NYS 00624166838TRCO1
100 96.22 20250314 12:38:05 NYS 00624167013TRCO1
100 96.29 20250314 12:39:11 NYS 00624168553TRCO1
100 96.13 20250314 12:39:46 NYS 00624169595TRCO1
28 96.12 20250314 12:40:46 NYS 00624170262TRCO1
72 96.14 20250314 12:40:52 NYS 00624170318TRCO1
100 96.21 20250314 12:42:41 NYS 00624171294TRCO1
1 96.16 20250314 12:43:00 NYS 00624171425TRCO1
2 96.16 20250314 12:43:00 NYS 00624171426TRCO1
100 96.15 20250314 12:43:36 NYS 00624171608TRCO1
97 96.15 20250314 12:43:36 NYS 00624171609TRCO1
100 96.14 20250314 12:44:28 NYS 00624171813TRCO1
14 96.14 20250314 12:44:46 NYS 00624171876TRCO1
3 96.14 20250314 12:44:46 NYS 00624171877TRCO1
83 96.13 20250314 12:45:02 NYS 00624171938TRCO1
17 96.13 20250314 12:45:02 NYS 00624171939TRCO1
83 96.13 20250314 12:45:08 NYS 00624171956TRCO1
68 96.17 20250314 12:46:32 NYS 00624172293TRCO1
32 96.17 20250314 12:46:32 NYS 00624172294TRCO1
100 96.2 20250314 12:47:24 NYS 00624172548TRCO1
15 96.16 20250314 12:47:55 NYS 00624172749TRCO1
85 96.19 20250314 12:48:38 NYS 00624172920TRCO1
100 96.19 20250314 12:48:38 NYS 00624172921TRCO1
100 96.57 20250314 12:52:59 NYS 00624174672TRCO1
100 96.57 20250314 12:52:59 NYS 00624174673TRCO1
100 96.49 20250314 12:53:04 NYS 00624174704TRCO1
100 96.51 20250314 12:54:44 NYS 00624175174TRCO1
100 96.48 20250314 12:54:58 NYS 00624175203TRCO1
100 96.44 20250314 12:55:08 NYS 00624175267TRCO1
100 96.49 20250314 12:56:52 NYS 00624175726TRCO1
100 96.47 20250314 12:57:11 NYS 00624175842TRCO1
47 96.46 20250314 12:57:24 NYS 00624175891TRCO1
53 96.46 20250314 12:57:24 NYS 00624175892TRCO1
100 96.46 20250314 12:58:16 NYS 00624176137TRCO1
100 96.53 20250314 12:58:55 NYS 00624176244TRCO1
100 96.58 20250314 13:03:01 NYS 00624177458TRCO1
100 96.36 20250314 13:03:21 NYS 00624177663TRCO1
59 96.5 20250314 13:05:44 NYS 00624178200TRCO1
100 96.5 20250314 13:05:44 NYS 00624178201TRCO1
41 96.5 20250314 13:05:44 NYS 00624178202TRCO1
100 96.56 20250314 13:07:32 NYS 00624178517TRCO1
100 96.56 20250314 13:07:32 NYS 00624178518TRCO1
100 96.55 20250314 13:07:40 NYS 00624178640TRCO1
100 96.67 20250314 13:09:32 NYS 00624179061TRCO1
100 96.44 20250314 13:09:47 NYS 00624179169TRCO1
24 96.46 20250314 13:11:04 NYS 00624179606TRCO1
8 96.46 20250314 13:11:04 NYS 00624179607TRCO1
68 96.46 20250314 13:11:04 NYS 00624179608TRCO1
100 96.43 20250314 13:11:23 NYS 00624179730TRCO1
100 96.42 20250314 13:11:37 NYS 00624179767TRCO1
100 96.46 20250314 13:12:09 NYS 00624179880TRCO1
100 96.43 20250314 13:12:19 NYS 00624179916TRCO1
50 96.38 20250314 13:13:01 NYS 00624180035TRCO1
50 96.38 20250314 13:13:01 NYS 00624180036TRCO1
85 96.34 20250314 13:13:12 NYS 00624180077TRCO1
15 96.34 20250314 13:13:32 NYS 00624180174TRCO1
100 96.35 20250314 13:14:35 NYS 00624180553TRCO1
100 96.32 20250314 13:14:44 NYS 00624180622TRCO1
100 96.41 20250314 13:16:47 NYS 00624181092TRCO1
22 96.36 20250314 13:18:12 NYS 00624181350TRCO1
78 96.36 20250314 13:18:12 NYS 00624181351TRCO1
84 96.39 20250314 13:19:12 NYS 00624181598TRCO1
16 96.39 20250314 13:19:12 NYS 00624181599TRCO1
100 96.37 20250314 13:19:31 NYS 00624181643TRCO1
100 96.34 20250314 13:19:35 NYS 00624181697TRCO1
100 96.33 20250314 13:20:05 NYS 00624181780TRCO1
100 96.44 20250314 13:22:30 NYS 00624183160TRCO1
100 96.43 20250314 13:23:07 NYS 00624183266TRCO1
71 96.42 20250314 13:24:21 NYS 00624183572TRCO1
29 96.42 20250314 13:24:21 NYS 00624183573TRCO1
3 96.58 20250314 13:26:21 NYS 00624184055TRCO1
97 96.58 20250314 13:26:21 NYS 00624184056TRCO1
1 96.55 20250314 13:26:39 NYS 00624184304TRCO1
24 96.55 20250314 13:26:39 NYS 00624184305TRCO1
75 96.54 20250314 13:26:44 NYS 00624184311TRCO1
100 96.54 20250314 13:26:44 NYS 00624184312TRCO1
100 96.52 20250314 13:27:21 NYS 00624184445TRCO1
100 96.58 20250314 13:28:57 NYS 00624184829TRCO1
6 96.58 20250314 13:29:52 NYS 00624185168TRCO1
94 96.58 20250314 13:29:52 NYS 00624185169TRCO1
100 96.76 20250314 13:32:38 NYS 00624185947TRCO1
79 96.79 20250314 13:32:58 NYS 00624186018TRCO1
21 96.79 20250314 13:32:58 NYS 00624186021TRCO1
100 96.75 20250314 13:33:21 NYS 00624186111TRCO1
100 96.71 20250314 13:33:51 NYS 00624186227TRCO1
100 96.67 20250314 13:34:05 NYS 00624186288TRCO1
100 96.83 20250314 13:36:33 NYS 00624187029TRCO1
3 96.82 20250314 13:36:39 NYS 00624187062TRCO1
97 96.82 20250314 13:36:39 NYS 00624187063TRCO1
100 96.76 20250314 13:36:46 NYS 00624187116TRCO1
25 96.74 20250314 13:37:39 NYS 00624187335TRCO1
75 96.74 20250314 13:37:39 NYS 00624187336TRCO1
100 96.73 20250314 13:37:57 NYS 00624187463TRCO1
100 96.7 20250314 13:38:01 NYS 00624187480TRCO1
100 96.89 20250314 13:40:01 NYS 00624187920TRCO1
50 96.86 20250314 13:40:44 NYS 00624188185TRCO1
50 96.86 20250314 13:40:44 NYS 00624188186TRCO1
100 96.85 20250314 13:40:45 NYS 00624188204TRCO1
100 96.82 20250314 13:42:01 NYS 00624188641TRCO1
9 96.79 20250314 13:43:15 NYS 00624189012TRCO1
91 96.79 20250314 13:43:15 NYS 00624189013TRCO1
100 96.73 20250314 13:43:25 NYS 00624189041TRCO1
28 96.67 20250314 13:45:09 NYS 00624189570TRCO1
72 96.67 20250314 13:45:09 NYS 00624189571TRCO1
100 96.63 20250314 13:45:55 NYS 00624189973TRCO1
100 96.62 20250314 13:46:00 NYS 00624190003TRCO1
100 96.62 20250314 13:48:34 NYS 00624190768TRCO1
100 96.6 20250314 13:49:08 NYS 00624190957TRCO1
100 96.62 20250314 13:51:20 NYS 00624191668TRCO1
100 96.67 20250314 13:54:20 NYS 00624192354TRCO1
100 96.67 20250314 13:54:20 NYS 00624192356TRCO1
100 96.67 20250314 13:54:20 NYS 00624192357TRCO1
48 96.73 20250314 13:55:00 NYS 00624192452TRCO1
52 96.73 20250314 13:55:00 NYS 00624192453TRCO1
100 96.7 20250314 13:55:18 NYS 00624192507TRCO1
100 96.63 20250314 13:56:22 NYS 00624192783TRCO1
63 96.65 20250314 13:58:18 NYS 00624193332TRCO1
100 96.65 20250314 13:58:18 NYS 00624193333TRCO1
37 96.65 20250314 13:58:18 NYS 00624193334TRCO1
100 96.61 20250314 13:58:45 NYS 00624193627TRCO1
100 96.63 20250314 14:00:56 NYS 00624194227TRCO1
100 96.63 20250314 14:00:56 NYS 00624194228TRCO1
100 96.58 20250314 14:00:58 NYS 00624194235TRCO1
89 96.72 20250314 14:02:54 NYS 00624194864TRCO1
11 96.72 20250314 14:02:54 NYS 00624194865TRCO1
86 96.93 20250314 14:07:24 NYS 00624196299TRCO1
100 96.93 20250314 14:07:24 NYS 00624196300TRCO1
14 96.93 20250314 14:07:50 NYS 00624196373TRCO1
100 96.93 20250314 14:07:50 NYS 00624196374TRCO1
100 96.93 20250314 14:07:50 NYS 00624196376TRCO1
100 96.93 20250314 14:07:50 NYS 00624196377TRCO1
50 96.93 20250314 14:07:50 NYS 00624196380TRCO1
50 96.93 20250314 14:07:50 NYS 00624196381TRCO1
100 96.92 20250314 14:07:54 NYS 00624196419TRCO1
95 96.86 20250314 14:08:39 NYS 00624196574TRCO1
5 96.86 20250314 14:08:39 NYS 00624196575TRCO1
100 96.87 20250314 14:10:39 NYS 00624197051TRCO1
100 96.76 20250314 14:10:50 NYS 00624197134TRCO1
54 96.7 20250314 14:12:08 NYS 00624197414TRCO1
46 96.7 20250314 14:12:08 NYS 00624197415TRCO1
100 96.66 20250314 14:13:38 NYS 00624198002TRCO1
100 96.7 20250314 14:14:33 NYS 00624198289TRCO1
100 96.65 20250314 14:15:28 NYS 00624198514TRCO1
100 96.78 20250314 14:18:01 NYS 00624199508TRCO1
100 96.78 20250314 14:18:01 NYS 00624199509TRCO1
100 96.78 20250314 14:18:01 NYS 00624199511TRCO1
60 96.79 20250314 14:20:01 NYS 00624200193TRCO1
100 96.79 20250314 14:20:01 NYS 00624200194TRCO1
40 96.79 20250314 14:20:01 NYS 00624200195TRCO1
100 96.77 20250314 14:21:41 NYS 00624200518TRCO1
100 96.77 20250314 14:21:41 NYS 00624200519TRCO1
100 96.77 20250314 14:22:52 NYS 00624200745TRCO1
90 96.8 20250314 14:23:50 NYS 00624200975TRCO1
10 96.8 20250314 14:23:50 NYS 00624200976TRCO1
100 96.75 20250314 14:24:35 NYS 00624201156TRCO1
100 96.85 20250314 14:29:11 NYS 00624202729TRCO1
100 96.85 20250314 14:29:11 NYS 00624202730TRCO1
100 96.85 20250314 14:29:11 NYS 00624202731TRCO1
100 96.85 20250314 14:29:11 NYS 00624202732TRCO1
100 96.85 20250314 14:29:11 NYS 00624202735TRCO1
100 96.96 20250314 14:32:32 NYS 00624205373TRCO1
100 96.96 20250314 14:32:32 NYS 00624205376TRCO1
100 96.96 20250314 14:32:32 NYS 00624205377TRCO1
100 96.98 20250314 14:32:53 NYS 00624205555TRCO1
100 96.99 20250314 14:33:27 NYS 00624205716TRCO1
100 96.99 20250314 14:34:13 NYS 00624206020TRCO1
100 96.95 20250314 14:35:03 NYS 00624206231TRCO1
100 96.93 20250314 14:35:45 NYS 00624206474TRCO1
15 96.97 20250314 14:37:26 NYS 00624207135TRCO1
85 96.97 20250314 14:37:28 NYS 00624207142TRCO1
5 96.94 20250314 14:37:36 NYS 00624207171TRCO1
58 96.94 20250314 14:37:36 NYS 00624207172TRCO1
31 96.94 20250314 14:37:36 NYS 00624207174TRCO1
6 96.96 20250314 14:38:20 NYS 00624207528TRCO1
25 96.96 20250314 14:38:20 NYS 00624207529TRCO1
75 96.96 20250314 14:38:20 NYS 00624207530TRCO1
77 97.01 20250314 14:39:04 NYS 00624207690TRCO1
23 97.01 20250314 14:39:04 NYS 00624207691TRCO1
38 97.01 20250314 14:40:39 NYS 00624208281TRCO1
62 97.01 20250314 14:40:40 NYS 00624208284TRCO1
24 96.98 20250314 14:41:25 NYS 00624208611TRCO1
76 96.98 20250314 14:41:25 NYS 00624208614TRCO1
15 96.96 20250314 14:41:48 NYS 00624208897TRCO1
71 96.96 20250314 14:41:48 NYS 00624208898TRCO1
14 96.96 20250314 14:41:48 NYS 00624208899TRCO1
100 96.95 20250314 14:41:56 NYS 00624209018TRCO1
100 96.97 20250314 14:42:15 NYS 00624209188TRCO1
39 97.05 20250314 14:43:27 NYS 00624209577TRCO1
27 97.05 20250314 14:43:27 NYS 00624209578TRCO1
31 97.05 20250314 14:43:27 NYS 00624209579TRCO1
97 97.03 20250314 14:44:10 NYS 00624209754TRCO1
3 97.03 20250314 14:44:10 NYS 00624209755TRCO1
3 97.03 20250314 14:44:10 NYS 00624209756TRCO1
100 96.86 20250314 14:45:03 NYS 00624210050TRCO1
100 96.88 20250314 14:45:46 NYS 00624210343TRCO1
100 96.93 20250314 14:46:22 NYS 00624210533TRCO1
100 97.02 20250314 14:49:00 NYS 00624211381TRCO1
100 96.97 20250314 14:49:20 NYS 00624211444TRCO1
100 96.91 20250314 14:49:41 NYS 00624211564TRCO1
100 96.9 20250314 14:50:16 NYS 00624211776TRCO1
61 96.87 20250314 14:50:50 NYS 00624211885TRCO1
2 96.87 20250314 14:50:50 NYS 00624211887TRCO1
17 96.87 20250314 14:50:50 NYS 00624211888TRCO1
6 96.87 20250314 14:50:50 NYS 00624211889TRCO1
14 96.87 20250314 14:50:50 NYS 00624211890TRCO1
95 96.91 20250314 14:51:16 NYS 00624211997TRCO1
5 96.91 20250314 14:51:16 NYS 00624211998TRCO1
100 96.93 20250314 14:52:05 NYS 00624212391TRCO1
100 96.95 20250314 14:52:21 NYS 00624212519TRCO1
15 96.97 20250314 14:52:46 NYS 00624212593TRCO1
57 96.97 20250314 14:52:51 NYS 00624212627TRCO1
28 96.97 20250314 14:52:51 NYS 00624212628TRCO1
100 97 20250314 14:53:59 NYS 00624212944TRCO1
100 97.01 20250314 14:54:13 NYS 00624213010TRCO1
100 97.01 20250314 14:54:40 NYS 00624213097TRCO1
82 96.98 20250314 14:55:03 NYS 00624213178TRCO1
18 96.98 20250314 14:55:03 NYS 00624213180TRCO1
82 96.79 20250314 14:56:24 NYS 00624213686TRCO1
16 96.79 20250314 14:56:24 NYS 00624213687TRCO1
2 96.79 20250314 14:56:24 NYS 00624213688TRCO1
100 96.82 20250314 14:57:23 NYS 00624214052TRCO1
100 96.82 20250314 14:57:23 NYS 00624214054TRCO1
100 96.81 20250314 14:58:12 NYS 00624214841TRCO1
100 96.86 20250314 14:59:27 NYS 00624215557TRCO1
100 96.86 20250314 14:59:27 NYS 00624215559TRCO1
1 96.89 20250314 15:00:15 NYS 00624217018TRCO1
99 96.86 20250314 15:00:22 NYS 00624217113TRCO1
200 96.91 20250314 15:01:53 NYS 00624217709TRCO1
7 96.98 20250314 15:02:10 NYS 00624217836TRCO1
93 96.98 20250314 15:02:10 NYS 00624217837TRCO1
26 96.98 20250314 15:02:25 NYS 00624217886TRCO1
74 96.98 20250314 15:02:31 NYS 00624217902TRCO1
100 96.99 20250314 15:03:42 NYS 00624218138TRCO1
42 96.96 20250314 15:03:57 NYS 00624218216TRCO1
37 96.97 20250314 15:04:29 NYS 00624218409TRCO1
21 96.97 20250314 15:04:29 NYS 00624218410TRCO1
100 97 20250314 15:05:07 NYS 00624218550TRCO1
100 97 20250314 15:06:32 NYS 00624219149TRCO1
100 97 20250314 15:06:32 NYS 00624219150TRCO1
100 97 20250314 15:06:32 NYS 00624219151TRCO1
100 96.995 20250314 15:06:32 NYS 00624219152TRCO1
100 96.995 20250314 15:06:32 NYS 00624219153TRCO1
100 96.99 20250314 15:08:59 NYS 00624219948TRCO1
100 96.99 20250314 15:08:59 NYS 00624219949TRCO1
1 96.97 20250314 15:09:47 NYS 00624220266TRCO1
5 96.97 20250314 15:09:47 NYS 00624220267TRCO1
33 96.97 20250314 15:09:47 NYS 00624220268TRCO1
61 96.97 20250314 15:10:10 NYS 00624220411TRCO1
100 96.97 20250314 15:10:10 NYS 00624220412TRCO1
10 96.94 20250314 15:10:32 NYS 00624220531TRCO1
100 97 20250314 15:11:13 NYS 00624220831TRCO1
100 97.01 20250314 15:11:58 NYS 00624221051TRCO1
100 97.03 20250314 15:12:40 NYS 00624221211TRCO1
100 97.03 20250314 15:12:40 NYS 00624221213TRCO1
20 97.05 20250314 15:13:09 NYS 00624221331TRCO1
80 97.05 20250314 15:13:14 NYS 00624221338TRCO1
100 97.03 20250314 15:13:29 NYS 00624221398TRCO1
100 96.99 20250314 15:14:18 NYS 00624221651TRCO1
100 96.99 20250314 15:15:31 NYS 00624222015TRCO1
64 96.99 20250314 15:15:31 NYS 00624222019TRCO1
23 96.99 20250314 15:15:31 NYS 00624222020TRCO1
13 96.99 20250314 15:15:31 NYS 00624222021TRCO1
5 97.02 20250314 15:16:05 NYS 00624222233TRCO1
100 97.04 20250314 15:16:11 NYS 00624222263TRCO1
100 97.05 20250314 15:16:15 NYS 00624222288TRCO1
100 97.04 20250314 15:16:43 NYS 00624222465TRCO1
100 97.06 20250314 15:17:20 NYS 00624222728TRCO1
8 97.04 20250314 15:17:51 NYS 00624222860TRCO1
8 97.04 20250314 15:17:53 NYS 00624222868TRCO1
6 97.04 20250314 15:17:56 NYS 00624222893TRCO1
10 97.04 20250314 15:17:56 NYS 00624222894TRCO1
68 97.04 20250314 15:17:56 NYS 00624222895TRCO1
10 97.04 20250314 15:18:26 NYS 00624223069TRCO1
90 97.04 20250314 15:18:26 NYS 00624223070TRCO1
100 97.03 20250314 15:18:52 NYS 00624223321TRCO1
100 97.01 20250314 15:19:39 NYS 00624223779TRCO1
100 96.99 20250314 15:19:41 NYS 00624223798TRCO1
79 96.84 20250314 15:20:20 NYS 00624224186TRCO1
21 96.84 20250314 15:20:20 NYS 00624224187TRCO1
100 96.87 20250314 15:20:52 NYS 00624224367TRCO1
100 96.89 20250314 15:21:27 NYS 00624224593TRCO1
16 96.93 20250314 15:22:01 NYS 00624224873TRCO1
16 96.93 20250314 15:22:01 NYS 00624224874TRCO1
16 96.93 20250314 15:22:01 NYS 00624224875TRCO1
152 96.95 20250314 15:22:01 NYS 00624224876TRCO1
100 96.91 20250314 15:22:05 NYS 00624224905TRCO1
100 96.91 20250314 15:22:05 NYS 00624224906TRCO1
100 96.88 20250314 15:23:03 NYS 00624225383TRCO1
5 96.92 20250314 15:24:03 NYS 00624225863TRCO1
95 96.92 20250314 15:24:03 NYS 00624225864TRCO1
5 96.92 20250314 15:24:03 NYS 00624225865TRCO1
95 96.92 20250314 15:24:03 NYS 00624225866TRCO1
100 96.93 20250314 15:24:37 NYS 00624226051TRCO1
100 96.95 20250314 15:25:11 NYS 00624226646TRCO1
100 96.95 20250314 15:25:26 NYS 00624226738TRCO1
100 96.99 20250314 15:26:03 NYS 00624227509TRCO1
52 97.01 20250314 15:26:33 NYS 00624227691TRCO1
48 97.01 20250314 15:26:33 NYS 00624227692TRCO1
34 96.97 20250314 15:26:58 NYS 00624227957TRCO1
66 96.97 20250314 15:26:58 NYS 00624227958TRCO1
100 96.98 20250314 15:27:52 NYS 00624228949TRCO1
100 96.96 20250314 15:28:19 NYS 00624229372TRCO1
50 96.86 20250314 15:29:00 NYS 00624229979TRCO1
50 96.86 20250314 15:29:12 NYS 00624230152TRCO1
100 96.83 20250314 15:29:19 NYS 00624230227TRCO1
100 96.83 20250314 15:29:40 NYS 00624230509TRCO1
100 96.86 20250314 15:30:50 NYS 00624232035TRCO1
100 96.86 20250314 15:30:50 NYS 00624232036TRCO1
100 96.86 20250314 15:30:50 NYS 00624232037TRCO1
100 96.86 20250314 15:31:08 NYS 00624232237TRCO1
100 96.89 20250314 15:32:02 NYS 00624232800TRCO1
100 96.89 20250314 15:32:02 NYS 00624232801TRCO1
100 96.89 20250314 15:32:02 NYS 00624232802TRCO1
100 96.93 20250314 15:32:15 NYS 00624232964TRCO1
100 96.95 20250314 15:32:43 NYS 00624233979TRCO1
100 96.94 20250314 15:33:03 NYS 00624234405TRCO1
100 96.94 20250314 15:33:03 NYS 00624234406TRCO1
100 96.92 20250314 15:33:13 NYS 00624234551TRCO1
100 96.89 20250314 15:33:38 NYS 00624234939TRCO1
100 96.89 20250314 15:34:09 NYS 00624235513TRCO1
100 96.91 20250314 15:34:41 NYS 00624235872TRCO1
100 96.91 20250314 15:34:41 NYS 00624235873TRCO1
100 96.9 20250314 15:34:57 NYS 00624236001TRCO1
100 96.88 20250314 15:35:22 NYS 00624236255TRCO1
100 96.88 20250314 15:35:35 NYS 00624236388TRCO1
100 96.87 20250314 15:35:48 NYS 00624236485TRCO1
94 96.81 20250314 15:36:02 NYS 00624236610TRCO1
6 96.81 20250314 15:36:02 NYS 00624236611TRCO1
100 96.77 20250314 15:36:08 NYS 00624236651TRCO1
100 96.75 20250314 15:36:26 NYS 00624236772TRCO1
100 96.7 20250314 15:37:01 NYS 00624237100TRCO1
100 96.7 20250314 15:37:19 NYS 00624237419TRCO1
100 96.75 20250314 15:38:02 NYS 00624237843TRCO1
100 96.75 20250314 15:38:02 NYS 00624237844TRCO1
100 96.77 20250314 15:38:29 NYS 00624238255TRCO1
100 96.77 20250314 15:38:29 NYS 00624238256TRCO1
100 96.83 20250314 15:39:06 NYS 00624238641TRCO1
82 96.85 20250314 15:39:16 NYS 00624238813TRCO1
18 96.85 20250314 15:39:16 NYS 00624238814TRCO1
100 96.78 20250314 15:39:31 NYS 00624239039TRCO1
100 96.77 20250314 15:39:46 NYS 00624239280TRCO1
100 96.76 20250314 15:40:00 NYS 00624239537TRCO1
100 96.73 20250314 15:40:11 NYS 00624239656TRCO1
100 96.78 20250314 15:40:43 NYS 00624240147TRCO1
100 96.76 20250314 15:41:00 NYS 00624240322TRCO1
450 96.77 20250314 15:41:52 NYS 00624241082TRCO1
100 96.77 20250314 15:41:52 NYS 00624241083TRCO1
109 96.77 20250314 15:41:52 NYS 00624241084TRCO1
641 96.77 20250314 15:41:56 NYS 00624241122TRCO1
50 96.75 20250314 15:42:18 NYS 00624241371TRCO1
5 96.74 20250314 15:42:36 NYS 00624241535TRCO1
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 POSPKFBQOBKKFNDRecent 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