REG - CRH PLC - Transaction in Own Shares
18/03/2025 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:20250318:nRSR0958Ba&default-theme=true
RNS Number : 0958B CRH PLC 18 March 2025
18(th) March 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 17(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
66,975 $97.3353 $97.99 $96.25 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 677,598,476 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,578,439 of its ordinary shares in
treasury, which represents 5.387% 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 17(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: 17(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $97.3353 66,975
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 96.25 20250317 09:30:16 NYS 00624296597TRCO1
100 96.36 20250317 09:30:28 NYS 00624296681TRCO1
100 96.48 20250317 09:31:03 NYS 00624297120TRCO1
100 96.49 20250317 09:31:03 NYS 00624297123TRCO1
100 96.5 20250317 09:31:08 NYS 00624297164TRCO1
100 96.5 20250317 09:31:19 NYS 00624297314TRCO1
4 96.58 20250317 09:31:30 NYS 00624297398TRCO1
96 96.58 20250317 09:31:30 NYS 00624297399TRCO1
100 96.59 20250317 09:31:50 NYS 00624297535TRCO1
100 96.59 20250317 09:31:52 NYS 00624297546TRCO1
100 96.54 20250317 09:32:05 NYS 00624297589TRCO1
100 96.67 20250317 09:32:20 NYS 00624297660TRCO1
70 96.63 20250317 09:32:33 NYS 00624297758TRCO1
30 96.63 20250317 09:32:33 NYS 00624297759TRCO1
30 96.63 20250317 09:32:42 NYS 00624297841TRCO1
70 96.63 20250317 09:32:42 NYS 00624297842TRCO1
100 96.58 20250317 09:32:57 NYS 00624297930TRCO1
100 96.63 20250317 09:33:07 NYS 00624298004TRCO1
100 96.68 20250317 09:33:30 NYS 00624298190TRCO1
100 96.68 20250317 09:33:31 NYS 00624298196TRCO1
100 96.78 20250317 09:33:47 NYS 00624298345TRCO1
100 96.75 20250317 09:34:02 NYS 00624298565TRCO1
100 96.85 20250317 09:34:07 NYS 00624298623TRCO1
100 96.8 20250317 09:34:34 NYS 00624298809TRCO1
100 96.85 20250317 09:35:13 NYS 00624299056TRCO1
100 96.855 20250317 09:35:14 NYS 00624299059TRCO1
200 96.88 20250317 09:35:30 NYS 00624299144TRCO1
100 96.88 20250317 09:35:32 NYS 00624299160TRCO1
100 96.98 20250317 09:35:41 NYS 00624299204TRCO1
100 96.96 20250317 09:35:59 NYS 00624299313TRCO1
100 96.94 20250317 09:36:13 NYS 00624299383TRCO1
100 96.96 20250317 09:36:27 NYS 00624299462TRCO1
100 96.93 20250317 09:36:42 NYS 00624299550TRCO1
100 97.15 20250317 09:37:02 NYS 00624299651TRCO1
100 97.06 20250317 09:37:10 NYS 00624299720TRCO1
100 97 20250317 09:37:31 NYS 00624299833TRCO1
100 97 20250317 09:37:40 NYS 00624299900TRCO1
100 96.88 20250317 09:37:59 NYS 00624299961TRCO1
100 96.96 20250317 09:38:15 NYS 00624300019TRCO1
100 96.9 20250317 09:38:31 NYS 00624300085TRCO1
100 96.85 20250317 09:38:42 NYS 00624300131TRCO1
100 96.795 20250317 09:38:57 NYS 00624300240TRCO1
100 96.78 20250317 09:39:22 NYS 00624300345TRCO1
100 96.78 20250317 09:39:46 NYS 00624300449TRCO1
100 96.78 20250317 09:40:06 NYS 00624300595TRCO1
100 96.99 20250317 09:40:31 NYS 00624300760TRCO1
100 97.08 20250317 09:40:54 NYS 00624300921TRCO1
100 96.99 20250317 09:41:21 NYS 00624301069TRCO1
100 96.97 20250317 09:41:45 NYS 00624301229TRCO1
100 96.95 20250317 09:42:09 NYS 00624301329TRCO1
100 96.97 20250317 09:42:32 NYS 00624301427TRCO1
100 96.8 20250317 09:43:02 NYS 00624301575TRCO1
100 96.88 20250317 09:43:36 NYS 00624301720TRCO1
100 96.85 20250317 09:43:43 NYS 00624301748TRCO1
100 96.99 20250317 09:44:10 NYS 00624301872TRCO1
100 96.98 20250317 09:44:40 NYS 00624302053TRCO1
100 97.04 20250317 09:45:01 NYS 00624302162TRCO1
100 97.13 20250317 09:45:20 NYS 00624302257TRCO1
100 97.08 20250317 09:45:51 NYS 00624302420TRCO1
100 97.03 20250317 09:46:21 NYS 00624302675TRCO1
100 97.1 20250317 09:46:48 NYS 00624302828TRCO1
100 97.08 20250317 09:47:01 NYS 00624302892TRCO1
100 96.97 20250317 09:47:37 NYS 00624303090TRCO1
100 96.98 20250317 09:47:52 NYS 00624303140TRCO1
100 96.97 20250317 09:48:15 NYS 00624303292TRCO1
100 96.93 20250317 09:48:34 NYS 00624303451TRCO1
100 96.8 20250317 09:49:01 NYS 00624303755TRCO1
100 96.81 20250317 09:49:25 NYS 00624303863TRCO1
100 96.85 20250317 09:49:50 NYS 00624303955TRCO1
100 96.75 20250317 09:50:16 NYS 00624304063TRCO1
100 96.87 20250317 09:50:48 NYS 00624304159TRCO1
100 96.87 20250317 09:51:04 NYS 00624304237TRCO1
100 96.8 20250317 09:51:35 NYS 00624304428TRCO1
100 96.9 20250317 09:51:56 NYS 00624304522TRCO1
100 97 20250317 09:52:21 NYS 00624304675TRCO1
100 96.95 20250317 09:52:45 NYS 00624304743TRCO1
100 96.97 20250317 09:53:13 NYS 00624304959TRCO1
100 96.95 20250317 09:53:33 NYS 00624305053TRCO1
100 96.96 20250317 09:53:59 NYS 00624305244TRCO1
100 97.12 20250317 09:54:29 NYS 00624305498TRCO1
100 97.11 20250317 09:54:52 NYS 00624305661TRCO1
100 97.22 20250317 09:55:25 NYS 00624305980TRCO1
100 97.15 20250317 09:55:44 NYS 00624306177TRCO1
100 97.21 20250317 09:56:09 NYS 00624306304TRCO1
100 97.43 20250317 09:56:32 NYS 00624306379TRCO1
100 97.175 20250317 09:57:00 NYS 00624306475TRCO1
100 97.24 20250317 09:57:23 NYS 00624306547TRCO1
100 97.22 20250317 09:57:54 NYS 00624306697TRCO1
100 97.21 20250317 09:58:20 NYS 00624306882TRCO1
100 97.1 20250317 09:58:41 NYS 00624307193TRCO1
100 97.09 20250317 09:59:23 NYS 00624307367TRCO1
100 97.16 20250317 09:59:47 NYS 00624307486TRCO1
100 97.11 20250317 10:00:01 NYS 00624307602TRCO1
100 97.08 20250317 10:00:23 NYS 00624307773TRCO1
100 97.06 20250317 10:00:42 NYS 00624307857TRCO1
100 97.1 20250317 10:01:02 NYS 00624307965TRCO1
100 97.06 20250317 10:01:23 NYS 00624308064TRCO1
100 97.055 20250317 10:01:46 NYS 00624308212TRCO1
100 97.01 20250317 10:02:02 NYS 00624308297TRCO1
100 97.13 20250317 10:02:25 NYS 00624308425TRCO1
100 97.1 20250317 10:02:46 NYS 00624308524TRCO1
100 97.09 20250317 10:03:03 NYS 00624308629TRCO1
100 97.09 20250317 10:03:20 NYS 00624308755TRCO1
100 97.02 20250317 10:03:43 NYS 00624308890TRCO1
100 96.98 20250317 10:03:58 NYS 00624308944TRCO1
43 97.15 20250317 10:04:22 NYS 00624309121TRCO1
57 97.16 20250317 10:04:22 NYS 00624309123TRCO1
100 97.21 20250317 10:04:43 NYS 00624309212TRCO1
100 97.07 20250317 10:05:04 NYS 00624309298TRCO1
100 97.05 20250317 10:05:27 NYS 00624309347TRCO1
100 96.97 20250317 10:05:49 NYS 00624309435TRCO1
100 96.99 20250317 10:06:15 NYS 00624309516TRCO1
100 97.08 20250317 10:06:41 NYS 00624309637TRCO1
100 97.13 20250317 10:07:04 NYS 00624309706TRCO1
100 97.16 20250317 10:07:28 NYS 00624309909TRCO1
100 97.21 20250317 10:08:03 NYS 00624310082TRCO1
100 97.21 20250317 10:08:20 NYS 00624310148TRCO1
100 97.05 20250317 10:08:45 NYS 00624310251TRCO1
100 96.9 20250317 10:09:08 NYS 00624310368TRCO1
100 96.95 20250317 10:09:32 NYS 00624310493TRCO1
100 96.97 20250317 10:09:58 NYS 00624310569TRCO1
100 96.985 20250317 10:10:31 NYS 00624311272TRCO1
100 96.97 20250317 10:10:49 NYS 00624311726TRCO1
100 97.1 20250317 10:11:19 NYS 00624311855TRCO1
100 97.12 20250317 10:12:12 NYS 00624312029TRCO1
100 97.09 20250317 10:12:14 NYS 00624312032TRCO1
100 97.13 20250317 10:12:39 NYS 00624312147TRCO1
100 97.13 20250317 10:13:07 NYS 00624312285TRCO1
100 97.15 20250317 10:13:37 NYS 00624312451TRCO1
100 97.11 20250317 10:14:07 NYS 00624312581TRCO1
100 97.11 20250317 10:14:34 NYS 00624312671TRCO1
100 97.1 20250317 10:15:13 NYS 00624312901TRCO1
100 97.06 20250317 10:15:33 NYS 00624313009TRCO1
100 97.09 20250317 10:16:00 NYS 00624313076TRCO1
100 97.03 20250317 10:16:22 NYS 00624313178TRCO1
65 97.02 20250317 10:16:48 NYS 00624313344TRCO1
35 97.02 20250317 10:16:52 NYS 00624313360TRCO1
100 97 20250317 10:17:18 NYS 00624313538TRCO1
100 97.005 20250317 10:17:48 NYS 00624313685TRCO1
100 97.07 20250317 10:18:17 NYS 00624313799TRCO1
100 97.045 20250317 10:18:47 NYS 00624314042TRCO1
100 97.14 20250317 10:19:14 NYS 00624314374TRCO1
100 97.15 20250317 10:19:40 NYS 00624314481TRCO1
100 97.11 20250317 10:20:10 NYS 00624314620TRCO1
100 97.14 20250317 10:20:50 NYS 00624314759TRCO1
100 97.15 20250317 10:21:10 NYS 00624314890TRCO1
100 97.12 20250317 10:21:42 NYS 00624315122TRCO1
100 97.12 20250317 10:22:03 NYS 00624315284TRCO1
100 97.17 20250317 10:22:34 NYS 00624315451TRCO1
100 97.14 20250317 10:23:03 NYS 00624315589TRCO1
100 97.12 20250317 10:23:30 NYS 00624315743TRCO1
100 97.16 20250317 10:24:04 NYS 00624315944TRCO1
100 97.21 20250317 10:24:26 NYS 00624316052TRCO1
100 97.14 20250317 10:25:03 NYS 00624316278TRCO1
100 97.2 20250317 10:25:26 NYS 00624316419TRCO1
100 97.18 20250317 10:25:53 NYS 00624316658TRCO1
100 97.09 20250317 10:26:30 NYS 00624317040TRCO1
30 97.065 20250317 10:26:58 NYS 00624317140TRCO1
70 97.07 20250317 10:26:58 NYS 00624317141TRCO1
100 97.12 20250317 10:27:33 NYS 00624317436TRCO1
100 97.09 20250317 10:28:01 NYS 00624317529TRCO1
100 96.98 20250317 10:28:28 NYS 00624317800TRCO1
100 97.01 20250317 10:29:01 NYS 00624318053TRCO1
100 97.01 20250317 10:29:25 NYS 00624318289TRCO1
100 97 20250317 10:29:53 NYS 00624318469TRCO1
50 96.92 20250317 10:30:25 NYS 00624318745TRCO1
50 96.92 20250317 10:30:25 NYS 00624318746TRCO1
100 96.84 20250317 10:30:55 NYS 00624319085TRCO1
100 96.96 20250317 10:31:24 NYS 00624319265TRCO1
100 97.05 20250317 10:31:51 NYS 00624319474TRCO1
100 97.08 20250317 10:32:45 NYS 00624319885TRCO1
100 97.045 20250317 10:32:49 NYS 00624319906TRCO1
1 97.15 20250317 10:33:25 NYS 00624320055TRCO1
99 97.15 20250317 10:33:30 NYS 00624320093TRCO1
100 97.16 20250317 10:34:19 NYS 00624321066TRCO1
100 97.14 20250317 10:34:20 NYS 00624321073TRCO1
100 97.16 20250317 10:34:52 NYS 00624321344TRCO1
100 97.14 20250317 10:35:23 NYS 00624321566TRCO1
100 97.12 20250317 10:35:51 NYS 00624321698TRCO1
100 97.02 20250317 10:36:25 NYS 00624321903TRCO1
100 97 20250317 10:36:49 NYS 00624322108TRCO1
100 97.005 20250317 10:37:20 NYS 00624322430TRCO1
100 97.01 20250317 10:37:49 NYS 00624322567TRCO1
100 97.09 20250317 10:38:22 NYS 00624322763TRCO1
100 97.09 20250317 10:38:56 NYS 00624322912TRCO1
100 97.06 20250317 10:39:24 NYS 00624323009TRCO1
100 97.07 20250317 10:39:55 NYS 00624323152TRCO1
100 97.05 20250317 10:40:31 NYS 00624323387TRCO1
100 97.05 20250317 10:41:02 NYS 00624323547TRCO1
100 97.01 20250317 10:41:26 NYS 00624323672TRCO1
100 97.06 20250317 10:42:05 NYS 00624323862TRCO1
100 97.01 20250317 10:42:33 NYS 00624323995TRCO1
100 97.07 20250317 10:43:09 NYS 00624324203TRCO1
100 97.05 20250317 10:43:46 NYS 00624324384TRCO1
100 97.14 20250317 10:44:09 NYS 00624324472TRCO1
100 97.18 20250317 10:44:41 NYS 00624324630TRCO1
100 97.24 20250317 10:45:17 NYS 00624324893TRCO1
1 97.24 20250317 10:46:00 NYS 00624325192TRCO1
99 97.24 20250317 10:46:03 NYS 00624325211TRCO1
100 97.25 20250317 10:46:18 NYS 00624325391TRCO1
100 97.3 20250317 10:46:49 NYS 00624325752TRCO1
100 97.38 20250317 10:47:20 NYS 00624325954TRCO1
100 97.34 20250317 10:47:53 NYS 00624326123TRCO1
100 97.19 20250317 10:48:24 NYS 00624326311TRCO1
100 97.24 20250317 10:48:56 NYS 00624326567TRCO1
100 97.23 20250317 10:49:28 NYS 00624326958TRCO1
100 97.2 20250317 10:50:05 NYS 00624327347TRCO1
100 97.16 20250317 10:50:42 NYS 00624327784TRCO1
100 97.13 20250317 10:51:06 NYS 00624328023TRCO1
100 97.06 20250317 10:51:36 NYS 00624328265TRCO1
100 97.06 20250317 10:52:15 NYS 00624328504TRCO1
100 97.06 20250317 10:53:03 NYS 00624328776TRCO1
100 97.12 20250317 10:53:25 NYS 00624328890TRCO1
100 97.1 20250317 10:54:05 NYS 00624329126TRCO1
100 97.05 20250317 10:54:25 NYS 00624329264TRCO1
100 97.03 20250317 10:54:57 NYS 00624329550TRCO1
100 96.86 20250317 10:55:31 NYS 00624329883TRCO1
100 97 20250317 10:56:02 NYS 00624330077TRCO1
100 97 20250317 10:56:36 NYS 00624330240TRCO1
100 97.01 20250317 10:57:21 NYS 00624330507TRCO1
100 97.13 20250317 10:57:46 NYS 00624330646TRCO1
100 97.17 20250317 10:58:23 NYS 00624330844TRCO1
100 97.11 20250317 10:58:46 NYS 00624330978TRCO1
100 97.13 20250317 10:59:20 NYS 00624331252TRCO1
100 97.12 20250317 10:59:54 NYS 00624331448TRCO1
100 97.25 20250317 11:00:25 NYS 00624331771TRCO1
100 97.24 20250317 11:00:55 NYS 00624331899TRCO1
100 97.19 20250317 11:01:30 NYS 00624332123TRCO1
100 97.22 20250317 11:02:00 NYS 00624332240TRCO1
100 97.305 20250317 11:02:44 NYS 00624332519TRCO1
100 97.33 20250317 11:03:18 NYS 00624332809TRCO1
100 97.34 20250317 11:03:37 NYS 00624332926TRCO1
100 97.25 20250317 11:04:17 NYS 00624333209TRCO1
100 97.29 20250317 11:05:08 NYS 00624333472TRCO1
100 97.29 20250317 11:05:18 NYS 00624333550TRCO1
100 97.35 20250317 11:05:59 NYS 00624333796TRCO1
100 97.37 20250317 11:06:37 NYS 00624334016TRCO1
100 97.35 20250317 11:07:05 NYS 00624334143TRCO1
100 97.42 20250317 11:07:36 NYS 00624334288TRCO1
100 97.44 20250317 11:08:21 NYS 00624334487TRCO1
100 97.43 20250317 11:08:56 NYS 00624334621TRCO1
100 97.49 20250317 11:09:43 NYS 00624334841TRCO1
100 97.57 20250317 11:10:11 NYS 00624335130TRCO1
100 97.55 20250317 11:10:34 NYS 00624335247TRCO1
4 97.47 20250317 11:11:11 NYS 00624335635TRCO1
96 97.515 20250317 11:11:20 NYS 00624335688TRCO1
100 97.55 20250317 11:11:48 NYS 00624335844TRCO1
100 97.65 20250317 11:12:38 NYS 00624336388TRCO1
100 97.63 20250317 11:13:16 NYS 00624336642TRCO1
100 97.63 20250317 11:13:35 NYS 00624336736TRCO1
100 97.63 20250317 11:14:15 NYS 00624336920TRCO1
100 97.58 20250317 11:14:43 NYS 00624337077TRCO1
100 97.54 20250317 11:15:22 NYS 00624337307TRCO1
100 97.53 20250317 11:15:52 NYS 00624337436TRCO1
100 97.45 20250317 11:16:27 NYS 00624337912TRCO1
100 97.51 20250317 11:17:07 NYS 00624338066TRCO1
100 97.51 20250317 11:17:40 NYS 00624338240TRCO1
100 97.56 20250317 11:18:18 NYS 00624338409TRCO1
100 97.57 20250317 11:18:53 NYS 00624338550TRCO1
100 97.55 20250317 11:19:26 NYS 00624338805TRCO1
100 97.53 20250317 11:20:04 NYS 00624339011TRCO1
100 97.52 20250317 11:20:48 NYS 00624339571TRCO1
100 97.5 20250317 11:21:16 NYS 00624339783TRCO1
100 97.5 20250317 11:21:50 NYS 00624340075TRCO1
100 97.5 20250317 11:22:37 NYS 00624340364TRCO1
100 97.48 20250317 11:23:04 NYS 00624340468TRCO1
100 97.48 20250317 11:23:39 NYS 00624340699TRCO1
100 97.5 20250317 11:24:14 NYS 00624340849TRCO1
100 97.49 20250317 11:24:52 NYS 00624341012TRCO1
100 97.5 20250317 11:25:33 NYS 00624341377TRCO1
100 97.63 20250317 11:26:01 NYS 00624341489TRCO1
100 97.63 20250317 11:26:37 NYS 00624341654TRCO1
100 97.55 20250317 11:27:16 NYS 00624341875TRCO1
100 97.54 20250317 11:27:43 NYS 00624342059TRCO1
37 97.51 20250317 11:28:16 NYS 00624342193TRCO1
63 97.51 20250317 11:28:18 NYS 00624342198TRCO1
100 97.54 20250317 11:28:49 NYS 00624342454TRCO1
100 97.44 20250317 11:29:22 NYS 00624342683TRCO1
100 97.4 20250317 11:29:57 NYS 00624342861TRCO1
100 97.39 20250317 11:30:32 NYS 00624343019TRCO1
100 97.34 20250317 11:31:06 NYS 00624343147TRCO1
100 97.37 20250317 11:31:55 NYS 00624343371TRCO1
100 97.34 20250317 11:32:17 NYS 00624343447TRCO1
100 97.39 20250317 11:32:54 NYS 00624343592TRCO1
100 97.25 20250317 11:33:31 NYS 00624343805TRCO1
100 97.21 20250317 11:34:03 NYS 00624344007TRCO1
100 97.22 20250317 11:34:53 NYS 00624344329TRCO1
100 97.25 20250317 11:35:22 NYS 00624344536TRCO1
100 97.22 20250317 11:35:55 NYS 00624344815TRCO1
100 97.2 20250317 11:36:41 NYS 00624345351TRCO1
100 97.23 20250317 11:37:11 NYS 00624345638TRCO1
100 97.23 20250317 11:37:47 NYS 00624345841TRCO1
100 97.32 20250317 11:38:23 NYS 00624346096TRCO1
100 97.32 20250317 11:39:11 NYS 00624346440TRCO1
100 97.21 20250317 11:39:44 NYS 00624346770TRCO1
100 97.24 20250317 11:40:18 NYS 00624347071TRCO1
100 97.27 20250317 11:40:58 NYS 00624347303TRCO1
37 97.26 20250317 11:41:49 NYS 00624347556TRCO1
63 97.27 20250317 11:41:49 NYS 00624347557TRCO1
100 97.27 20250317 11:42:15 NYS 00624347734TRCO1
100 97.26 20250317 11:42:57 NYS 00624348136TRCO1
100 97.21 20250317 11:43:50 NYS 00624348840TRCO1
100 97.2 20250317 11:44:13 NYS 00624348974TRCO1
100 97.28 20250317 11:44:57 NYS 00624349184TRCO1
100 97.27 20250317 11:45:28 NYS 00624349472TRCO1
100 97.23 20250317 11:46:12 NYS 00624349761TRCO1
100 97.26 20250317 11:46:51 NYS 00624349974TRCO1
100 97.28 20250317 11:47:35 NYS 00624350271TRCO1
100 97.33 20250317 11:48:13 NYS 00624350499TRCO1
100 97.31 20250317 11:48:58 NYS 00624350792TRCO1
100 97.32 20250317 11:49:31 NYS 00624351093TRCO1
100 97.31 20250317 11:50:10 NYS 00624351291TRCO1
100 97.22 20250317 11:50:55 NYS 00624351588TRCO1
100 97.26 20250317 11:51:35 NYS 00624351907TRCO1
100 97.3 20250317 11:52:26 NYS 00624352256TRCO1
100 97.2 20250317 11:53:03 NYS 00624352460TRCO1
100 97.24 20250317 11:53:42 NYS 00624352667TRCO1
100 97.2 20250317 11:54:20 NYS 00624352964TRCO1
100 97.17 20250317 11:55:01 NYS 00624353211TRCO1
100 97.1 20250317 11:55:50 NYS 00624353519TRCO1
100 97.09 20250317 11:56:15 NYS 00624353638TRCO1
100 97.08 20250317 11:56:55 NYS 00624353846TRCO1
100 97.05 20250317 11:57:38 NYS 00624354165TRCO1
100 97.07 20250317 11:58:11 NYS 00624354305TRCO1
100 97.05 20250317 11:58:49 NYS 00624354680TRCO1
8 97.04 20250317 11:59:29 NYS 00624354939TRCO1
92 97.04 20250317 11:59:31 NYS 00624354945TRCO1
100 97.05 20250317 12:00:14 NYS 00624355164TRCO1
100 96.95 20250317 12:00:45 NYS 00624355503TRCO1
100 96.935 20250317 12:01:24 NYS 00624355778TRCO1
100 96.9 20250317 12:02:04 NYS 00624355957TRCO1
100 97.025 20250317 12:02:45 NYS 00624356140TRCO1
100 97.07 20250317 12:03:28 NYS 00624356403TRCO1
100 97.095 20250317 12:04:17 NYS 00624356795TRCO1
100 97.11 20250317 12:04:41 NYS 00624356948TRCO1
100 97.15 20250317 12:05:51 NYS 00624358289TRCO1
100 97.2 20250317 12:06:08 NYS 00624358493TRCO1
5 97.25 20250317 12:06:53 NYS 00624358786TRCO1
95 97.27 20250317 12:07:05 NYS 00624358961TRCO1
100 97.27 20250317 12:07:36 NYS 00624359141TRCO1
100 97.21 20250317 12:08:14 NYS 00624359411TRCO1
100 97.27 20250317 12:09:06 NYS 00624359652TRCO1
100 97.26 20250317 12:09:43 NYS 00624359903TRCO1
100 97.24 20250317 12:10:22 NYS 00624360188TRCO1
100 97.14 20250317 12:11:08 NYS 00624360655TRCO1
100 97.115 20250317 12:11:50 NYS 00624360995TRCO1
100 97.105 20250317 12:12:34 NYS 00624361310TRCO1
100 97.15 20250317 12:13:16 NYS 00624361617TRCO1
100 97.16 20250317 12:13:56 NYS 00624361828TRCO1
100 97.18 20250317 12:14:44 NYS 00624362155TRCO1
100 97.14 20250317 12:15:24 NYS 00624362642TRCO1
100 97.09 20250317 12:16:01 NYS 00624363018TRCO1
100 97.05 20250317 12:16:48 NYS 00624363288TRCO1
100 97.08 20250317 12:17:33 NYS 00624363651TRCO1
100 97.04 20250317 12:18:15 NYS 00624363830TRCO1
100 97.04 20250317 12:18:57 NYS 00624364109TRCO1
100 96.95 20250317 12:19:33 NYS 00624364415TRCO1
100 96.99 20250317 12:20:16 NYS 00624364714TRCO1
45 96.97 20250317 12:21:03 NYS 00624365035TRCO1
55 96.98 20250317 12:21:03 NYS 00624365036TRCO1
100 96.96 20250317 12:21:42 NYS 00624365266TRCO1
100 96.91 20250317 12:22:29 NYS 00624365552TRCO1
100 96.93 20250317 12:23:09 NYS 00624365829TRCO1
100 96.88 20250317 12:23:56 NYS 00624366182TRCO1
100 96.88 20250317 12:24:43 NYS 00624366850TRCO1
100 96.95 20250317 12:25:21 NYS 00624367213TRCO1
100 96.93 20250317 12:26:02 NYS 00624367443TRCO1
100 96.96 20250317 12:26:46 NYS 00624367705TRCO1
100 96.92 20250317 12:27:28 NYS 00624367912TRCO1
100 96.86 20250317 12:28:14 NYS 00624368436TRCO1
32 96.86 20250317 12:28:53 NYS 00624368694TRCO1
68 96.96 20250317 12:29:15 NYS 00624368932TRCO1
3 96.91 20250317 12:29:38 NYS 00624369056TRCO1
97 96.94 20250317 12:29:39 NYS 00624369066TRCO1
100 96.95 20250317 12:30:20 NYS 00624369545TRCO1
100 96.99 20250317 12:31:01 NYS 00624369735TRCO1
100 97.01 20250317 12:31:45 NYS 00624370097TRCO1
100 96.99 20250317 12:32:29 NYS 00624370354TRCO1
100 96.98 20250317 12:33:13 NYS 00624370473TRCO1
100 97 20250317 12:33:58 NYS 00624370605TRCO1
100 97.04 20250317 12:34:51 NYS 00624370789TRCO1
100 97.01 20250317 12:35:23 NYS 00624371159TRCO1
100 97.05 20250317 12:36:16 NYS 00624371316TRCO1
100 97.02 20250317 12:37:02 NYS 00624371442TRCO1
100 97.12 20250317 12:38:06 NYS 00624371644TRCO1
100 97.13 20250317 12:38:20 NYS 00624371670TRCO1
100 97.08 20250317 12:39:17 NYS 00624371905TRCO1
100 97.03 20250317 12:39:48 NYS 00624371977TRCO1
100 96.94 20250317 12:40:35 NYS 00624372212TRCO1
100 97 20250317 12:41:19 NYS 00624372304TRCO1
100 97.025 20250317 12:42:13 NYS 00624372399TRCO1
1 96.99 20250317 12:43:06 NYS 00624372602TRCO1
99 97.01 20250317 12:43:12 NYS 00624372609TRCO1
100 97 20250317 12:43:30 NYS 00624372652TRCO1
100 97.01 20250317 12:44:18 NYS 00624372833TRCO1
100 97.08 20250317 12:45:06 NYS 00624372966TRCO1
100 97 20250317 12:45:47 NYS 00624373146TRCO1
100 97.05 20250317 12:46:33 NYS 00624373395TRCO1
100 97.09 20250317 12:47:17 NYS 00624373597TRCO1
100 97.04 20250317 12:48:02 NYS 00624373745TRCO1
100 97.05 20250317 12:48:46 NYS 00624373827TRCO1
100 97.16 20250317 12:49:29 NYS 00624373930TRCO1
100 97.19 20250317 12:50:13 NYS 00624374131TRCO1
100 97.18 20250317 12:51:01 NYS 00624374510TRCO1
100 97.27 20250317 12:51:51 NYS 00624374731TRCO1
100 97.32 20250317 12:52:28 NYS 00624374891TRCO1
100 97.29 20250317 12:53:18 NYS 00624375080TRCO1
100 97.26 20250317 12:54:02 NYS 00624375229TRCO1
100 97.32 20250317 12:54:49 NYS 00624375328TRCO1
100 97.36 20250317 12:55:37 NYS 00624375519TRCO1
100 97.33 20250317 12:56:16 NYS 00624375660TRCO1
100 97.33 20250317 12:57:04 NYS 00624375829TRCO1
100 97.36 20250317 12:57:56 NYS 00624376043TRCO1
100 97.28 20250317 12:58:42 NYS 00624376174TRCO1
100 97.415 20250317 12:59:18 NYS 00624376241TRCO1
100 97.4 20250317 13:00:02 NYS 00624376356TRCO1
100 97.315 20250317 13:00:47 NYS 00624376511TRCO1
100 97.24 20250317 13:01:47 NYS 00624376847TRCO1
100 97.27 20250317 13:02:20 NYS 00624376931TRCO1
100 97.22 20250317 13:03:06 NYS 00624377098TRCO1
100 97.16 20250317 13:03:49 NYS 00624377246TRCO1
100 97.23 20250317 13:04:49 NYS 00624377530TRCO1
100 97.26 20250317 13:05:37 NYS 00624377695TRCO1
100 97.32 20250317 13:06:11 NYS 00624377905TRCO1
100 97.32 20250317 13:06:52 NYS 00624378039TRCO1
3 97.32 20250317 13:07:42 NYS 00624378209TRCO1
97 97.38 20250317 13:08:01 NYS 00624378272TRCO1
100 97.36 20250317 13:08:49 NYS 00624378379TRCO1
100 97.35 20250317 13:09:12 NYS 00624378448TRCO1
100 97.33 20250317 13:11:17 NYS 00624381224TRCO1
100 97.33 20250317 13:11:17 NYS 00624381225TRCO1
100 97.32 20250317 13:11:25 NYS 00624381278TRCO1
19 97.39 20250317 13:12:09 NYS 00624381439TRCO1
18 97.4 20250317 13:12:11 NYS 00624381451TRCO1
63 97.43 20250317 13:12:32 NYS 00624381501TRCO1
100 97.52 20250317 13:13:03 NYS 00624381616TRCO1
100 97.5 20250317 13:13:36 NYS 00624381721TRCO1
100 97.51 20250317 13:14:26 NYS 00624381889TRCO1
19 97.52 20250317 13:15:07 NYS 00624382035TRCO1
81 97.52 20250317 13:15:08 NYS 00624382040TRCO1
100 97.52 20250317 13:15:59 NYS 00624382262TRCO1
100 97.52 20250317 13:16:45 NYS 00624382384TRCO1
100 97.47 20250317 13:17:23 NYS 00624382564TRCO1
100 97.39 20250317 13:18:11 NYS 00624382940TRCO1
100 97.43 20250317 13:19:38 NYS 00624383306TRCO1
100 97.43 20250317 13:19:39 NYS 00624383312TRCO1
100 97.36 20250317 13:20:43 NYS 00624383575TRCO1
100 97.35 20250317 13:21:13 NYS 00624383914TRCO1
100 97.39 20250317 13:22:01 NYS 00624384134TRCO1
100 97.37 20250317 13:22:49 NYS 00624384324TRCO1
100 97.42 20250317 13:24:06 NYS 00624384501TRCO1
100 97.4 20250317 13:24:27 NYS 00624384645TRCO1
100 97.4 20250317 13:25:07 NYS 00624384949TRCO1
100 97.49 20250317 13:25:57 NYS 00624385162TRCO1
100 97.5 20250317 13:26:44 NYS 00624385293TRCO1
100 97.47 20250317 13:27:44 NYS 00624385542TRCO1
100 97.47 20250317 13:28:07 NYS 00624385664TRCO1
100 97.43 20250317 13:28:54 NYS 00624385820TRCO1
100 97.43 20250317 13:29:36 NYS 00624385979TRCO1
100 97.43 20250317 13:30:27 NYS 00624386095TRCO1
100 97.42 20250317 13:31:03 NYS 00624386160TRCO1
100 97.44 20250317 13:32:29 NYS 00624386473TRCO1
100 97.44 20250317 13:32:29 NYS 00624386476TRCO1
100 97.46 20250317 13:33:17 NYS 00624386546TRCO1
38 97.49 20250317 13:34:35 NYS 00624386780TRCO1
100 97.5 20250317 13:34:36 NYS 00624386787TRCO1
62 97.5 20250317 13:34:37 NYS 00624386788TRCO1
100 97.52 20250317 13:35:28 NYS 00624386958TRCO1
100 97.62 20250317 13:36:10 NYS 00624387267TRCO1
100 97.68 20250317 13:36:48 NYS 00624387382TRCO1
100 97.71 20250317 13:37:38 NYS 00624387712TRCO1
100 97.72 20250317 13:38:13 NYS 00624387843TRCO1
100 97.72 20250317 13:38:59 NYS 00624387968TRCO1
100 97.66 20250317 13:39:41 NYS 00624388100TRCO1
100 97.665 20250317 13:40:27 NYS 00624388253TRCO1
100 97.65 20250317 13:41:11 NYS 00624388342TRCO1
100 97.6 20250317 13:41:59 NYS 00624388528TRCO1
100 97.61 20250317 13:42:45 NYS 00624388627TRCO1
100 97.61 20250317 13:43:27 NYS 00624388809TRCO1
20 97.59 20250317 13:44:19 NYS 00624388977TRCO1
80 97.61 20250317 13:44:36 NYS 00624389066TRCO1
6 97.6 20250317 13:45:01 NYS 00624389122TRCO1
94 97.61 20250317 13:45:06 NYS 00624389130TRCO1
100 97.68 20250317 13:45:40 NYS 00624389227TRCO1
100 97.65 20250317 13:46:29 NYS 00624389486TRCO1
100 97.66 20250317 13:47:10 NYS 00624389575TRCO1
14 97.76 20250317 13:47:56 NYS 00624389638TRCO1
86 97.76 20250317 13:47:58 NYS 00624389640TRCO1
7 97.69 20250317 13:48:39 NYS 00624389810TRCO1
93 97.7 20250317 13:49:07 NYS 00624389986TRCO1
30 97.69 20250317 13:49:24 NYS 00624390079TRCO1
70 97.69 20250317 13:49:24 NYS 00624390080TRCO1
100 97.66 20250317 13:50:23 NYS 00624390336TRCO1
100 97.68 20250317 13:50:52 NYS 00624390440TRCO1
3 97.66 20250317 13:51:37 NYS 00624390688TRCO1
97 97.66 20250317 13:51:39 NYS 00624390691TRCO1
100 97.63 20250317 13:52:20 NYS 00624390887TRCO1
10 97.63 20250317 13:53:06 NYS 00624391063TRCO1
90 97.64 20250317 13:53:12 NYS 00624391087TRCO1
100 97.64 20250317 13:53:54 NYS 00624391234TRCO1
100 97.67 20250317 13:54:44 NYS 00624391428TRCO1
100 97.66 20250317 13:55:36 NYS 00624391732TRCO1
7 97.65 20250317 13:56:14 NYS 00624391966TRCO1
93 97.66 20250317 13:56:16 NYS 00624391967TRCO1
100 97.67 20250317 13:56:49 NYS 00624392067TRCO1
100 97.67 20250317 13:57:34 NYS 00624392435TRCO1
100 97.67 20250317 13:58:12 NYS 00624392583TRCO1
100 97.65 20250317 13:59:01 NYS 00624392857TRCO1
15 97.73 20250317 13:59:48 NYS 00624393260TRCO1
85 97.73 20250317 14:00:01 NYS 00624393300TRCO1
100 97.77 20250317 14:00:25 NYS 00624393673TRCO1
100 97.82 20250317 14:01:11 NYS 00624394216TRCO1
100 97.8 20250317 14:01:43 NYS 00624394427TRCO1
100 97.85 20250317 14:02:23 NYS 00624394645TRCO1
100 97.79 20250317 14:03:00 NYS 00624394807TRCO1
100 97.72 20250317 14:03:51 NYS 00624395268TRCO1
100 97.73 20250317 14:04:29 NYS 00624395946TRCO1
100 97.65 20250317 14:04:59 NYS 00624396235TRCO1
100 97.64 20250317 14:05:42 NYS 00624396450TRCO1
100 97.62 20250317 14:06:25 NYS 00624396679TRCO1
100 97.62 20250317 14:07:02 NYS 00624396847TRCO1
100 97.63 20250317 14:08:05 NYS 00624397036TRCO1
100 97.64 20250317 14:08:31 NYS 00624397173TRCO1
5 97.66 20250317 14:09:16 NYS 00624397312TRCO1
95 97.66 20250317 14:09:16 NYS 00624397313TRCO1
100 97.61 20250317 14:10:00 NYS 00624397379TRCO1
100 97.55 20250317 14:10:30 NYS 00624397485TRCO1
100 97.63 20250317 14:11:42 NYS 00624397727TRCO1
100 97.63 20250317 14:11:56 NYS 00624397761TRCO1
100 97.65 20250317 14:12:43 NYS 00624397863TRCO1
100 97.73 20250317 14:13:36 NYS 00624398249TRCO1
100 97.79 20250317 14:14:50 NYS 00624398438TRCO1
100 97.78 20250317 14:14:50 NYS 00624398441TRCO1
100 97.8 20250317 14:15:31 NYS 00624398597TRCO1
100 97.78 20250317 14:16:08 NYS 00624398964TRCO1
100 97.775 20250317 14:16:49 NYS 00624399192TRCO1
30 97.78 20250317 14:17:29 NYS 00624399300TRCO1
70 97.78 20250317 14:17:29 NYS 00624399301TRCO1
100 97.86 20250317 14:18:21 NYS 00624399560TRCO1
100 97.84 20250317 14:18:50 NYS 00624399648TRCO1
80 97.82 20250317 14:19:38 NYS 00624399879TRCO1
20 97.81 20250317 14:19:43 NYS 00624399898TRCO1
100 97.71 20250317 14:20:42 NYS 00624400634TRCO1
100 97.71 20250317 14:21:01 NYS 00624400728TRCO1
100 97.67 20250317 14:21:35 NYS 00624400903TRCO1
100 97.64 20250317 14:22:16 NYS 00624401091TRCO1
100 97.72 20250317 14:23:08 NYS 00624401264TRCO1
81 97.71 20250317 14:23:28 NYS 00624401322TRCO1
19 97.71 20250317 14:23:31 NYS 00624401336TRCO1
100 97.72 20250317 14:24:12 NYS 00624401408TRCO1
100 97.68 20250317 14:25:05 NYS 00624401568TRCO1
100 97.66 20250317 14:25:31 NYS 00624401646TRCO1
71 97.67 20250317 14:26:36 NYS 00624401911TRCO1
29 97.68 20250317 14:26:36 NYS 00624401912TRCO1
100 97.66 20250317 14:26:54 NYS 00624402033TRCO1
100 97.74 20250317 14:28:05 NYS 00624402335TRCO1
100 97.86 20250317 14:28:14 NYS 00624402356TRCO1
100 97.83 20250317 14:29:10 NYS 00624402621TRCO1
100 97.81 20250317 14:29:37 NYS 00624402712TRCO1
100 97.8 20250317 14:30:15 NYS 00624402982TRCO1
100 97.75 20250317 14:30:53 NYS 00624403062TRCO1
100 97.89 20250317 14:31:33 NYS 00624403252TRCO1
100 97.89 20250317 14:32:09 NYS 00624403376TRCO1
100 97.83 20250317 14:32:44 NYS 00624403501TRCO1
100 97.84 20250317 14:33:26 NYS 00624403646TRCO1
100 97.78 20250317 14:34:07 NYS 00624403803TRCO1
100 97.71 20250317 14:34:41 NYS 00624403995TRCO1
100 97.71 20250317 14:35:19 NYS 00624404210TRCO1
100 97.67 20250317 14:35:56 NYS 00624404448TRCO1
100 97.64 20250317 14:37:04 NYS 00624404693TRCO1
100 97.63 20250317 14:37:38 NYS 00624404792TRCO1
100 97.62 20250317 14:37:57 NYS 00624404912TRCO1
100 97.74 20250317 14:38:40 NYS 00624405121TRCO1
100 97.75 20250317 14:39:15 NYS 00624405258TRCO1
81 97.7 20250317 14:39:57 NYS 00624405421TRCO1
19 97.7 20250317 14:39:58 NYS 00624405424TRCO1
100 97.7 20250317 14:40:42 NYS 00624405661TRCO1
100 97.7 20250317 14:41:29 NYS 00624405847TRCO1
100 97.71 20250317 14:41:49 NYS 00624405910TRCO1
100 97.75 20250317 14:42:27 NYS 00624406078TRCO1
100 97.73 20250317 14:43:09 NYS 00624406196TRCO1
100 97.73 20250317 14:43:52 NYS 00624406283TRCO1
100 97.75 20250317 14:44:33 NYS 00624406516TRCO1
100 97.79 20250317 14:45:05 NYS 00624406606TRCO1
100 97.75 20250317 14:45:36 NYS 00624406709TRCO1
100 97.79 20250317 14:46:30 NYS 00624406848TRCO1
100 97.82 20250317 14:47:03 NYS 00624406982TRCO1
100 97.82 20250317 14:47:34 NYS 00624407116TRCO1
100 97.8 20250317 14:48:05 NYS 00624407420TRCO1
100 97.77 20250317 14:48:50 NYS 00624407622TRCO1
100 97.79 20250317 14:49:22 NYS 00624407949TRCO1
99 97.74 20250317 14:50:02 NYS 00624408448TRCO1
1 97.74 20250317 14:50:02 NYS 00624408449TRCO1
100 97.71 20250317 14:50:36 NYS 00624408829TRCO1
100 97.64 20250317 14:51:16 NYS 00624409115TRCO1
100 97.67 20250317 14:51:48 NYS 00624409257TRCO1
100 97.6 20250317 14:52:37 NYS 00624409567TRCO1
98 97.64 20250317 14:53:11 NYS 00624410330TRCO1
2 97.65 20250317 14:53:16 NYS 00624410376TRCO1
28 97.62 20250317 14:53:36 NYS 00624410515TRCO1
72 97.63 20250317 14:53:50 NYS 00624410604TRCO1
100 97.63 20250317 14:53:51 NYS 00624410615TRCO1
200 97.64 20250317 14:53:56 NYS 00624410660TRCO1
100 97.63 20250317 14:54:02 NYS 00624410709TRCO1
100 97.64 20250317 14:54:04 NYS 00624410717TRCO1
100 97.635 20250317 14:54:05 NYS 00624410718TRCO1
100 97.64 20250317 14:54:13 NYS 00624410772TRCO1
100 97.64 20250317 14:54:15 NYS 00624410784TRCO1
100 97.64 20250317 14:54:17 NYS 00624410805TRCO1
100 97.64 20250317 14:54:23 NYS 00624410839TRCO1
100 97.635 20250317 14:54:24 NYS 00624410840TRCO1
100 97.63 20250317 14:54:37 NYS 00624410870TRCO1
100 97.625 20250317 14:54:37 NYS 00624410874TRCO1
100 97.63 20250317 14:54:41 NYS 00624410880TRCO1
100 97.72 20250317 14:55:56 NYS 00624411433TRCO1
100 97.72 20250317 14:55:57 NYS 00624411445TRCO1
10 97.73 20250317 14:56:32 NYS 00624411626TRCO1
90 97.73 20250317 14:56:34 NYS 00624411642TRCO1
100 97.74 20250317 14:57:11 NYS 00624411825TRCO1
100 97.74 20250317 14:57:49 NYS 00624412064TRCO1
100 97.74 20250317 14:58:13 NYS 00624412244TRCO1
100 97.68 20250317 14:58:49 NYS 00624412458TRCO1
100 97.63 20250317 14:59:20 NYS 00624412660TRCO1
100 97.65 20250317 14:59:53 NYS 00624412896TRCO1
100 97.56 20250317 15:00:28 NYS 00624413501TRCO1
100 97.65 20250317 15:01:16 NYS 00624413962TRCO1
100 97.67 20250317 15:02:01 NYS 00624414329TRCO1
100 97.67 20250317 15:02:12 NYS 00624414452TRCO1
100 97.68 20250317 15:02:55 NYS 00624414678TRCO1
100 97.67 20250317 15:03:38 NYS 00624414855TRCO1
100 97.67 20250317 15:03:55 NYS 00624414908TRCO1
100 97.69 20250317 15:04:54 NYS 00624415205TRCO1
5 97.71 20250317 15:05:06 NYS 00624415294TRCO1
95 97.72 20250317 15:05:08 NYS 00624415328TRCO1
100 97.72 20250317 15:05:33 NYS 00624415521TRCO1
100 97.77 20250317 15:06:19 NYS 00624415747TRCO1
100 97.8 20250317 15:06:51 NYS 00624415904TRCO1
100 97.76 20250317 15:07:31 NYS 00624416195TRCO1
100 97.76 20250317 15:07:55 NYS 00624416312TRCO1
100 97.72 20250317 15:08:37 NYS 00624416472TRCO1
100 97.73 20250317 15:09:05 NYS 00624416616TRCO1
100 97.67 20250317 15:09:37 NYS 00624416916TRCO1
100 97.69 20250317 15:10:11 NYS 00624417185TRCO1
100 97.68 20250317 15:10:48 NYS 00624417406TRCO1
100 97.62 20250317 15:11:15 NYS 00624417613TRCO1
100 97.66 20250317 15:11:55 NYS 00624417850TRCO1
100 97.67 20250317 15:12:21 NYS 00624418018TRCO1
100 97.68 20250317 15:12:53 NYS 00624418174TRCO1
100 97.71 20250317 15:13:48 NYS 00624418654TRCO1
100 97.7 20250317 15:14:10 NYS 00624418745TRCO1
100 97.85 20250317 15:14:56 NYS 00624419062TRCO1
100 97.94 20250317 15:15:05 NYS 00624419136TRCO1
100 97.97 20250317 15:15:30 NYS 00624419277TRCO1
100 97.99 20250317 15:16:01 NYS 00624419601TRCO1
100 97.97 20250317 15:16:30 NYS 00624419827TRCO1
100 97.95 20250317 15:17:01 NYS 00624420008TRCO1
100 97.96 20250317 15:17:31 NYS 00624420179TRCO1
100 97.98 20250317 15:18:06 NYS 00624420329TRCO1
100 97.93 20250317 15:18:34 NYS 00624420453TRCO1
100 97.91 20250317 15:18:59 NYS 00624420579TRCO1
100 97.86 20250317 15:19:25 NYS 00624420877TRCO1
69 97.83 20250317 15:20:04 NYS 00624421344TRCO1
31 97.86 20250317 15:20:09 NYS 00624421401TRCO1
96 97.86 20250317 15:20:25 NYS 00624421502TRCO1
4 97.87 20250317 15:20:46 NYS 00624421715TRCO1
100 97.87 20250317 15:20:53 NYS 00624421744TRCO1
100 97.865 20250317 15:21:18 NYS 00624421915TRCO1
100 97.88 20250317 15:21:56 NYS 00624422135TRCO1
100 97.9 20250317 15:22:24 NYS 00624422529TRCO1
100 97.86 20250317 15:22:46 NYS 00624423393TRCO1
100 97.85 20250317 15:23:22 NYS 00624423776TRCO1
5 97.84 20250317 15:23:44 NYS 00624423945TRCO1
59 97.89 20250317 15:23:54 NYS 00624424020TRCO1
36 97.9 20250317 15:23:56 NYS 00624424030TRCO1
100 97.91 20250317 15:24:15 NYS 00624424140TRCO1
100 97.85 20250317 15:24:36 NYS 00624424237TRCO1
100 97.78 20250317 15:25:06 NYS 00624424379TRCO1
100 97.75 20250317 15:25:40 NYS 00624424619TRCO1
100 97.71 20250317 15:26:03 NYS 00624424942TRCO1
100 97.68 20250317 15:26:28 NYS 00624425146TRCO1
100 97.65 20250317 15:26:52 NYS 00624425334TRCO1
100 97.69 20250317 15:27:33 NYS 00624425756TRCO1
100 97.7 20250317 15:27:50 NYS 00624425887TRCO1
100 97.71 20250317 15:28:13 NYS 00624426057TRCO1
100 97.72 20250317 15:28:45 NYS 00624426279TRCO1
100 97.73 20250317 15:29:17 NYS 00624426503TRCO1
100 97.73 20250317 15:29:38 NYS 00624426701TRCO1
100 97.68 20250317 15:30:05 NYS 00624427137TRCO1
100 97.75 20250317 15:30:29 NYS 00624427263TRCO1
100 97.76 20250317 15:30:51 NYS 00624427413TRCO1
100 97.79 20250317 15:31:18 NYS 00624427645TRCO1
100 97.76 20250317 15:31:34 NYS 00624427789TRCO1
100 97.82 20250317 15:32:00 NYS 00624427982TRCO1
100 97.85 20250317 15:32:30 NYS 00624428240TRCO1
100 97.82 20250317 15:32:50 NYS 00624428532TRCO1
100 97.84 20250317 15:33:12 NYS 00624428797TRCO1
100 97.83 20250317 15:33:33 NYS 00624428933TRCO1
100 97.84 20250317 15:34:03 NYS 00624429186TRCO1
5 97.85 20250317 15:34:26 NYS 00624429390TRCO1
95 97.88 20250317 15:34:45 NYS 00624429568TRCO1
100 97.86 20250317 15:34:59 NYS 00624429700TRCO1
100 97.8 20250317 15:35:36 NYS 00624430341TRCO1
100 97.79 20250317 15:36:25 NYS 00624430963TRCO1
100 97.8 20250317 15:37:14 NYS 00624431684TRCO1
98 97.79 20250317 15:37:49 NYS 00624432272TRCO1
2 97.79 20250317 15:37:49 NYS 00624432273TRCO1
100 97.71 20250317 15:38:42 NYS 00624433155TRCO1
100 97.66 20250317 15:39:21 NYS 00624433913TRCO1
100 97.585 20250317 15:40:05 NYS 00624434287TRCO1
700 97.49 20250317 15:42:46 NYS 00624435778TRCO1
75 97.49 20250317 15:43:35 NYS 00624436243TRCO1
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 POSPKFBPOBKKONDRecent 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