REG - CRH PLC - Transaction in Own Shares
19/03/2025 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:20250319:nRSS2832Ba&default-theme=true
RNS Number : 2832B CRH PLC 19 March 2025
19(th) March 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 18(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
67,840 $96.0950 $96.80 $95.35 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 677,530,636 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 18(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: 18(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $96.0950 67,840
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 96.76 20250318 09:30:04 NYS 00624563848TRCO1
59 96.63 20250318 09:30:46 NYS 00624564190TRCO1
41 96.63 20250318 09:30:46 NYS 00624564191TRCO1
100 96.63 20250318 09:30:46 NYS 00624564192TRCO1
130 96.615 20250318 09:30:46 NYS 00624564193TRCO1
100 96.53 20250318 09:31:05 NYS 00624564402TRCO1
100 96.42 20250318 09:31:32 NYS 00624564617TRCO1
100 96.42 20250318 09:31:32 NYS 00624564618TRCO1
100 96.52 20250318 09:32:10 NYS 00624564923TRCO1
100 96.52 20250318 09:32:10 NYS 00624564924TRCO1
100 96.52 20250318 09:32:10 NYS 00624564925TRCO1
100 96.43 20250318 09:32:18 NYS 00624565061TRCO1
98 96.52 20250318 09:32:37 NYS 00624565331TRCO1
100 96.52 20250318 09:32:37 NYS 00624565332TRCO1
2 96.52 20250318 09:32:37 NYS 00624565333TRCO1
100 96.47 20250318 09:33:08 NYS 00624565594TRCO1
100 96.47 20250318 09:33:08 NYS 00624565595TRCO1
100 96.47 20250318 09:33:41 NYS 00624566143TRCO1
100 96.47 20250318 09:33:41 NYS 00624566144TRCO1
30 96.46 20250318 09:33:41 NYS 00624566145TRCO1
70 96.46 20250318 09:33:41 NYS 00624566146TRCO1
70 96.63 20250318 09:33:49 NYS 00624566246TRCO1
100 96.59 20250318 09:34:19 NYS 00624566704TRCO1
30 96.59 20250318 09:34:19 NYS 00624566705TRCO1
100 96.59 20250318 09:34:19 NYS 00624566706TRCO1
100 96.36 20250318 09:34:42 NYS 00624567006TRCO1
100 96.31 20250318 09:35:00 NYS 00624567219TRCO1
100 96.31 20250318 09:35:00 NYS 00624567220TRCO1
100 96.24 20250318 09:35:04 NYS 00624567267TRCO1
100 96.27 20250318 09:35:26 NYS 00624567571TRCO1
100 96.27 20250318 09:35:44 NYS 00624567706TRCO1
100 96.31 20250318 09:36:00 NYS 00624567912TRCO1
100 96.31 20250318 09:36:00 NYS 00624567913TRCO1
100 96.27 20250318 09:36:50 NYS 00624568632TRCO1
100 96.27 20250318 09:36:50 NYS 00624568633TRCO1
97 96.27 20250318 09:36:50 NYS 00624568634TRCO1
3 96.27 20250318 09:36:50 NYS 00624568635TRCO1
100 96.28 20250318 09:37:01 NYS 00624568747TRCO1
3 96.28 20250318 09:37:01 NYS 00624568748TRCO1
97 96.28 20250318 09:37:01 NYS 00624568750TRCO1
100 96.24 20250318 09:37:12 NYS 00624568835TRCO1
100 96.18 20250318 09:37:47 NYS 00624569124TRCO1
100 96.18 20250318 09:37:47 NYS 00624569125TRCO1
100 96.18 20250318 09:37:47 NYS 00624569126TRCO1
100 96.08 20250318 09:38:06 NYS 00624569382TRCO1
100 96.06 20250318 09:38:29 NYS 00624569800TRCO1
2 96.06 20250318 09:38:29 NYS 00624569801TRCO1
10 96.06 20250318 09:38:32 NYS 00624569848TRCO1
88 96.1 20250318 09:38:43 NYS 00624569977TRCO1
100 96.1 20250318 09:38:43 NYS 00624569978TRCO1
5 96.04 20250318 09:39:44 NYS 00624570445TRCO1
95 96.04 20250318 09:39:44 NYS 00624570451TRCO1
100 96.04 20250318 09:39:44 NYS 00624570453TRCO1
200 96.04 20250318 09:39:44 NYS 00624570455TRCO1
100 96.04 20250318 09:39:44 NYS 00624570456TRCO1
96 96.01 20250318 09:39:51 NYS 00624570511TRCO1
4 96 20250318 09:40:03 NYS 00624570606TRCO1
100 96 20250318 09:40:03 NYS 00624570607TRCO1
50 96.03 20250318 09:40:46 NYS 00624570930TRCO1
100 96.08 20250318 09:40:50 NYS 00624570953TRCO1
100 96.08 20250318 09:40:50 NYS 00624570954TRCO1
100 96.08 20250318 09:40:50 NYS 00624570955TRCO1
50 96.08 20250318 09:40:50 NYS 00624570956TRCO1
100 96.09 20250318 09:41:01 NYS 00624571056TRCO1
100 96.15 20250318 09:41:31 NYS 00624571456TRCO1
100 96.15 20250318 09:41:31 NYS 00624571457TRCO1
35 96.12 20250318 09:42:10 NYS 00624571758TRCO1
35 96.12 20250318 09:42:10 NYS 00624571759TRCO1
65 96.12 20250318 09:42:10 NYS 00624571760TRCO1
5 96.12 20250318 09:42:10 NYS 00624571761TRCO1
100 96.12 20250318 09:42:10 NYS 00624571762TRCO1
100 96.12 20250318 09:42:10 NYS 00624571763TRCO1
60 96.12 20250318 09:42:10 NYS 00624571764TRCO1
100 96.18 20250318 09:42:20 NYS 00624571817TRCO1
100 96.24 20250318 09:43:13 NYS 00624572335TRCO1
80 96.24 20250318 09:43:13 NYS 00624572336TRCO1
20 96.24 20250318 09:43:13 NYS 00624572337TRCO1
100 96.24 20250318 09:43:13 NYS 00624572338TRCO1
100 96.24 20250318 09:43:13 NYS 00624572339TRCO1
100 96.22 20250318 09:43:50 NYS 00624572595TRCO1
100 96.22 20250318 09:43:50 NYS 00624572596TRCO1
100 96.22 20250318 09:43:50 NYS 00624572597TRCO1
100 96.12 20250318 09:44:05 NYS 00624572672TRCO1
100 96.07 20250318 09:45:03 NYS 00624573178TRCO1
100 96.07 20250318 09:45:03 NYS 00624573180TRCO1
100 96.07 20250318 09:45:03 NYS 00624573181TRCO1
100 96.07 20250318 09:45:03 NYS 00624573182TRCO1
100 96.01 20250318 09:45:17 NYS 00624573309TRCO1
1 96.22 20250318 09:45:59 NYS 00624573858TRCO1
99 96.22 20250318 09:45:59 NYS 00624573859TRCO1
100 96.22 20250318 09:45:59 NYS 00624573860TRCO1
100 96.17 20250318 09:46:21 NYS 00624574016TRCO1
1 96.17 20250318 09:46:21 NYS 00624574017TRCO1
98 96.17 20250318 09:46:21 NYS 00624574018TRCO1
1 96.17 20250318 09:46:21 NYS 00624574019TRCO1
100 96.14 20250318 09:46:36 NYS 00624574104TRCO1
100 96.12 20250318 09:47:14 NYS 00624574564TRCO1
100 96.12 20250318 09:47:14 NYS 00624574565TRCO1
100 96.02 20250318 09:48:10 NYS 00624574889TRCO1
100 96.06 20250318 09:48:39 NYS 00624575081TRCO1
2 96.05 20250318 09:48:59 NYS 00624575256TRCO1
100 96.27 20250318 09:49:53 NYS 00624575669TRCO1
200 96.27 20250318 09:49:53 NYS 00624575670TRCO1
97 96.24 20250318 09:49:57 NYS 00624575700TRCO1
100 96.24 20250318 09:49:57 NYS 00624575701TRCO1
100 96.24 20250318 09:49:57 NYS 00624575702TRCO1
100 96.24 20250318 09:49:57 NYS 00624575703TRCO1
1 96.24 20250318 09:49:57 NYS 00624575704TRCO1
100 96.14 20250318 09:51:19 NYS 00624576546TRCO1
100 96.14 20250318 09:52:04 NYS 00624577034TRCO1
100 96.14 20250318 09:52:04 NYS 00624577035TRCO1
100 96.13 20250318 09:52:46 NYS 00624577406TRCO1
83 96.13 20250318 09:52:46 NYS 00624577407TRCO1
17 96.13 20250318 09:52:46 NYS 00624577408TRCO1
27 96.12 20250318 09:53:43 NYS 00624577962TRCO1
100 96.12 20250318 09:53:43 NYS 00624577963TRCO1
73 96.12 20250318 09:53:43 NYS 00624577964TRCO1
24 96.12 20250318 09:53:43 NYS 00624577965TRCO1
76 96.12 20250318 09:53:43 NYS 00624577966TRCO1
100 96.04 20250318 09:54:48 NYS 00624578442TRCO1
100 96.04 20250318 09:54:48 NYS 00624578443TRCO1
100 96.04 20250318 09:54:48 NYS 00624578444TRCO1
100 95.99 20250318 09:55:10 NYS 00624578607TRCO1
100 96.03 20250318 09:56:02 NYS 00624579128TRCO1
100 96.03 20250318 09:56:02 NYS 00624579129TRCO1
11 95.94 20250318 09:56:07 NYS 00624579185TRCO1
89 95.94 20250318 09:56:07 NYS 00624579186TRCO1
100 95.88 20250318 09:56:25 NYS 00624579295TRCO1
100 95.84 20250318 09:56:43 NYS 00624579427TRCO1
100 95.85 20250318 09:57:46 NYS 00624580037TRCO1
100 95.85 20250318 09:57:46 NYS 00624580038TRCO1
100 95.85 20250318 09:57:46 NYS 00624580039TRCO1
100 95.94 20250318 09:58:46 NYS 00624580581TRCO1
100 95.94 20250318 09:58:46 NYS 00624580582TRCO1
100 95.94 20250318 09:58:46 NYS 00624580583TRCO1
100 95.94 20250318 09:58:46 NYS 00624580584TRCO1
100 95.93 20250318 10:00:05 NYS 00624581300TRCO1
100 95.93 20250318 10:00:05 NYS 00624581301TRCO1
100 95.93 20250318 10:00:05 NYS 00624581302TRCO1
100 95.83 20250318 10:00:25 NYS 00624581799TRCO1
100 95.82 20250318 10:01:15 NYS 00624582575TRCO1
100 95.82 20250318 10:01:15 NYS 00624582576TRCO1
53 95.82 20250318 10:01:40 NYS 00624582772TRCO1
47 95.82 20250318 10:01:40 NYS 00624582773TRCO1
100 95.8 20250318 10:02:00 NYS 00624582967TRCO1
100 95.92 20250318 10:02:38 NYS 00624583358TRCO1
100 95.76 20250318 10:02:58 NYS 00624583530TRCO1
100 95.74 20250318 10:03:58 NYS 00624584160TRCO1
100 95.74 20250318 10:03:58 NYS 00624584161TRCO1
100 95.74 20250318 10:03:58 NYS 00624584162TRCO1
100 95.75 20250318 10:04:50 NYS 00624584628TRCO1
100 95.75 20250318 10:04:50 NYS 00624584629TRCO1
100 95.74 20250318 10:05:10 NYS 00624584820TRCO1
100 95.73 20250318 10:06:21 NYS 00624585471TRCO1
100 95.73 20250318 10:06:21 NYS 00624585472TRCO1
100 95.74 20250318 10:06:42 NYS 00624585703TRCO1
100 95.9 20250318 10:07:48 NYS 00624586349TRCO1
100 95.9 20250318 10:07:48 NYS 00624586350TRCO1
100 95.9 20250318 10:07:48 NYS 00624586351TRCO1
100 95.84 20250318 10:08:28 NYS 00624586650TRCO1
100 95.81 20250318 10:08:51 NYS 00624586824TRCO1
100 95.79 20250318 10:09:15 NYS 00624587119TRCO1
100 95.96 20250318 10:10:23 NYS 00624587971TRCO1
100 95.96 20250318 10:10:23 NYS 00624587972TRCO1
100 95.96 20250318 10:10:23 NYS 00624587973TRCO1
100 95.94 20250318 10:10:44 NYS 00624588145TRCO1
100 95.88 20250318 10:10:53 NYS 00624588210TRCO1
31 95.82 20250318 10:11:19 NYS 00624588411TRCO1
100 95.82 20250318 10:11:32 NYS 00624588480TRCO1
69 95.82 20250318 10:11:32 NYS 00624588482TRCO1
100 95.9 20250318 10:12:53 NYS 00624589374TRCO1
100 95.9 20250318 10:13:29 NYS 00624589774TRCO1
100 95.84 20250318 10:13:51 NYS 00624590002TRCO1
100 95.9 20250318 10:14:25 NYS 00624590430TRCO1
100 95.86 20250318 10:14:46 NYS 00624590631TRCO1
100 95.84 20250318 10:15:42 NYS 00624591381TRCO1
100 95.84 20250318 10:15:42 NYS 00624591382TRCO1
100 95.83 20250318 10:15:59 NYS 00624591575TRCO1
100 95.79 20250318 10:16:17 NYS 00624591785TRCO1
100 95.85 20250318 10:17:01 NYS 00624592202TRCO1
45 95.81 20250318 10:17:04 NYS 00624592561TRCO1
55 95.81 20250318 10:17:20 NYS 00624592981TRCO1
38 95.81 20250318 10:17:20 NYS 00624592982TRCO1
100 95.88 20250318 10:18:52 NYS 00624593745TRCO1
62 95.88 20250318 10:18:52 NYS 00624593746TRCO1
100 95.87 20250318 10:19:07 NYS 00624593891TRCO1
100 95.79 20250318 10:19:30 NYS 00624594071TRCO1
100 95.86 20250318 10:20:22 NYS 00624594668TRCO1
100 95.84 20250318 10:20:27 NYS 00624594686TRCO1
100 95.78 20250318 10:20:37 NYS 00624594766TRCO1
100 95.74 20250318 10:20:58 NYS 00624595067TRCO1
100 95.78 20250318 10:21:24 NYS 00624595264TRCO1
100 95.75 20250318 10:21:44 NYS 00624595454TRCO1
100 95.72 20250318 10:21:58 NYS 00624595609TRCO1
100 95.82 20250318 10:23:07 NYS 00624597237TRCO1
76 95.86 20250318 10:24:21 NYS 00624598571TRCO1
24 95.86 20250318 10:24:21 NYS 00624598572TRCO1
100 95.92 20250318 10:24:53 NYS 00624598860TRCO1
100 95.92 20250318 10:25:25 NYS 00624599128TRCO1
100 95.91 20250318 10:25:39 NYS 00624599256TRCO1
100 95.88 20250318 10:25:53 NYS 00624599403TRCO1
100 95.9 20250318 10:26:43 NYS 00624599986TRCO1
100 95.97 20250318 10:27:48 NYS 00624600737TRCO1
29 95.96 20250318 10:27:51 NYS 00624600747TRCO1
71 95.96 20250318 10:27:51 NYS 00624600749TRCO1
100 95.94 20250318 10:28:16 NYS 00624600904TRCO1
100 96.12 20250318 10:29:54 NYS 00624602120TRCO1
88 96.11 20250318 10:31:02 NYS 00624602752TRCO1
12 96.11 20250318 10:31:02 NYS 00624602753TRCO1
100 96.09 20250318 10:31:32 NYS 00624603121TRCO1
100 96.08 20250318 10:32:00 NYS 00624603418TRCO1
100 96.08 20250318 10:32:17 NYS 00624603703TRCO1
100 96.08 20250318 10:32:44 NYS 00624604001TRCO1
100 96.11 20250318 10:33:37 NYS 00624604487TRCO1
100 96.16 20250318 10:34:46 NYS 00624605282TRCO1
100 96.11 20250318 10:34:58 NYS 00624605422TRCO1
98 96.09 20250318 10:35:07 NYS 00624605583TRCO1
2 96.09 20250318 10:35:07 NYS 00624605584TRCO1
100 96.08 20250318 10:36:22 NYS 00624606575TRCO1
100 96.1 20250318 10:37:13 NYS 00624607077TRCO1
100 96.09 20250318 10:37:20 NYS 00624607150TRCO1
100 96.19 20250318 10:39:09 NYS 00624608349TRCO1
100 96.19 20250318 10:39:09 NYS 00624608350TRCO1
100 96.19 20250318 10:39:09 NYS 00624608351TRCO1
100 96.25 20250318 10:39:38 NYS 00624608805TRCO1
100 96.35 20250318 10:41:12 NYS 00624609965TRCO1
100 96.42 20250318 10:42:04 NYS 00624610324TRCO1
36 96.42 20250318 10:42:04 NYS 00624610325TRCO1
64 96.42 20250318 10:42:04 NYS 00624610326TRCO1
100 96.38 20250318 10:42:34 NYS 00624610551TRCO1
100 96.27 20250318 10:42:42 NYS 00624610613TRCO1
47 96.23 20250318 10:43:05 NYS 00624611091TRCO1
53 96.21 20250318 10:43:15 NYS 00624611203TRCO1
100 96.17 20250318 10:43:44 NYS 00624611432TRCO1
100 96.07 20250318 10:44:22 NYS 00624611742TRCO1
100 96.05 20250318 10:44:57 NYS 00624612167TRCO1
100 96.05 20250318 10:44:57 NYS 00624612168TRCO1
100 96.03 20250318 10:45:20 NYS 00624612451TRCO1
99 96.03 20250318 10:45:56 NYS 00624612781TRCO1
1 96.03 20250318 10:45:56 NYS 00624612782TRCO1
100 96.03 20250318 10:46:19 NYS 00624613351TRCO1
100 96.01 20250318 10:47:07 NYS 00624613812TRCO1
100 96.01 20250318 10:47:07 NYS 00624613813TRCO1
100 96.04 20250318 10:47:54 NYS 00624614323TRCO1
100 96.04 20250318 10:47:54 NYS 00624614324TRCO1
40 96.18 20250318 10:49:25 NYS 00624615328TRCO1
100 96.18 20250318 10:49:25 NYS 00624615329TRCO1
60 96.18 20250318 10:49:25 NYS 00624615330TRCO1
37 96.13 20250318 10:49:35 NYS 00624615432TRCO1
63 96.13 20250318 10:49:36 NYS 00624615433TRCO1
100 96.13 20250318 10:49:36 NYS 00624615434TRCO1
100 96.13 20250318 10:49:36 NYS 00624615435TRCO1
100 96.13 20250318 10:49:36 NYS 00624615436TRCO1
100 96.14 20250318 10:52:09 NYS 00624616658TRCO1
100 96.14 20250318 10:52:09 NYS 00624616659TRCO1
100 96.14 20250318 10:52:09 NYS 00624616660TRCO1
100 96.14 20250318 10:52:09 NYS 00624616661TRCO1
100 96.13 20250318 10:52:28 NYS 00624616792TRCO1
100 96.05 20250318 10:52:57 NYS 00624616984TRCO1
100 95.99 20250318 10:53:32 NYS 00624617203TRCO1
100 96 20250318 10:54:04 NYS 00624617449TRCO1
99 96.03 20250318 10:54:53 NYS 00624617819TRCO1
1 96.03 20250318 10:54:53 NYS 00624617820TRCO1
100 96.03 20250318 10:54:53 NYS 00624617821TRCO1
47 96.01 20250318 10:55:01 NYS 00624617920TRCO1
53 96.08 20250318 10:55:08 NYS 00624618030TRCO1
100 96.07 20250318 10:56:01 NYS 00624618455TRCO1
100 96.08 20250318 10:56:17 NYS 00624618593TRCO1
84 96.08 20250318 10:56:17 NYS 00624618594TRCO1
16 96.08 20250318 10:56:17 NYS 00624618595TRCO1
100 96.04 20250318 10:56:36 NYS 00624618739TRCO1
100 96.03 20250318 10:57:01 NYS 00624618933TRCO1
100 96 20250318 10:57:23 NYS 00624619092TRCO1
100 95.95 20250318 10:57:42 NYS 00624619246TRCO1
100 95.93 20250318 10:58:00 NYS 00624619434TRCO1
100 95.92 20250318 10:58:14 NYS 00624619582TRCO1
100 95.91 20250318 10:58:36 NYS 00624619746TRCO1
100 95.93 20250318 10:59:05 NYS 00624619968TRCO1
50 95.95 20250318 10:59:49 NYS 00624620335TRCO1
50 95.95 20250318 10:59:49 NYS 00624620336TRCO1
100 95.94 20250318 10:59:59 NYS 00624620477TRCO1
100 95.92 20250318 11:00:15 NYS 00624620624TRCO1
36 95.91 20250318 11:00:24 NYS 00624620702TRCO1
64 95.91 20250318 11:00:24 NYS 00624620703TRCO1
69 95.74 20250318 11:01:01 NYS 00624621017TRCO1
31 95.74 20250318 11:01:01 NYS 00624621018TRCO1
100 95.7 20250318 11:01:13 NYS 00624621069TRCO1
100 95.52 20250318 11:01:41 NYS 00624621281TRCO1
100 95.46 20250318 11:01:53 NYS 00624621358TRCO1
100 95.52 20250318 11:02:50 NYS 00624621960TRCO1
100 95.54 20250318 11:03:38 NYS 00624622356TRCO1
100 95.57 20250318 11:05:03 NYS 00624623096TRCO1
100 95.57 20250318 11:05:03 NYS 00624623097TRCO1
100 95.65 20250318 11:06:01 NYS 00624623654TRCO1
100 95.65 20250318 11:06:01 NYS 00624623658TRCO1
100 95.64 20250318 11:06:07 NYS 00624623729TRCO1
100 95.63 20250318 11:06:30 NYS 00624624019TRCO1
100 95.57 20250318 11:06:39 NYS 00624624163TRCO1
100 95.55 20250318 11:07:51 NYS 00624624768TRCO1
100 95.59 20250318 11:08:20 NYS 00624625032TRCO1
100 95.59 20250318 11:08:20 NYS 00624625033TRCO1
100 95.58 20250318 11:08:22 NYS 00624625051TRCO1
23 95.7 20250318 11:11:00 NYS 00624626072TRCO1
100 95.7 20250318 11:11:00 NYS 00624626073TRCO1
77 95.7 20250318 11:11:00 NYS 00624626074TRCO1
100 95.7 20250318 11:11:00 NYS 00624626075TRCO1
100 95.7 20250318 11:11:00 NYS 00624626076TRCO1
100 95.66 20250318 11:11:19 NYS 00624626180TRCO1
100 95.63 20250318 11:11:27 NYS 00624626402TRCO1
100 95.6 20250318 11:12:38 NYS 00624627015TRCO1
100 95.72 20250318 11:14:25 NYS 00624628069TRCO1
100 95.72 20250318 11:14:25 NYS 00624628070TRCO1
100 95.72 20250318 11:14:25 NYS 00624628071TRCO1
100 95.71 20250318 11:15:39 NYS 00624628958TRCO1
100 95.71 20250318 11:15:39 NYS 00624628959TRCO1
100 95.71 20250318 11:15:39 NYS 00624628960TRCO1
100 95.67 20250318 11:16:14 NYS 00624629167TRCO1
100 95.64 20250318 11:17:31 NYS 00624629614TRCO1
100 95.64 20250318 11:17:31 NYS 00624629615TRCO1
60 95.62 20250318 11:17:38 NYS 00624629680TRCO1
40 95.62 20250318 11:17:38 NYS 00624629681TRCO1
100 95.66 20250318 11:19:47 NYS 00624631307TRCO1
100 95.66 20250318 11:19:47 NYS 00624631308TRCO1
100 95.66 20250318 11:19:47 NYS 00624631309TRCO1
100 95.65 20250318 11:20:09 NYS 00624631542TRCO1
100 95.61 20250318 11:20:30 NYS 00624631655TRCO1
100 95.55 20250318 11:20:56 NYS 00624631811TRCO1
100 95.5 20250318 11:21:07 NYS 00624631885TRCO1
100 95.47 20250318 11:21:23 NYS 00624631945TRCO1
1 95.48 20250318 11:21:56 NYS 00624632108TRCO1
99 95.48 20250318 11:21:56 NYS 00624632109TRCO1
69 95.47 20250318 11:22:38 NYS 00624632415TRCO1
31 95.47 20250318 11:22:38 NYS 00624632416TRCO1
100 95.39 20250318 11:22:53 NYS 00624632543TRCO1
14 95.36 20250318 11:23:28 NYS 00624632836TRCO1
86 95.36 20250318 11:23:28 NYS 00624632837TRCO1
100 95.36 20250318 11:24:55 NYS 00624633463TRCO1
100 95.49 20250318 11:26:49 NYS 00624634585TRCO1
100 95.49 20250318 11:26:49 NYS 00624634586TRCO1
80 95.49 20250318 11:26:49 NYS 00624634587TRCO1
100 95.49 20250318 11:26:49 NYS 00624634588TRCO1
20 95.49 20250318 11:26:49 NYS 00624634589TRCO1
100 95.58 20250318 11:27:38 NYS 00624635046TRCO1
100 95.58 20250318 11:27:38 NYS 00624635047TRCO1
100 95.53 20250318 11:27:54 NYS 00624635126TRCO1
100 95.5 20250318 11:28:02 NYS 00624635228TRCO1
100 95.55 20250318 11:28:21 NYS 00624635341TRCO1
100 95.51 20250318 11:28:52 NYS 00624635456TRCO1
100 95.53 20250318 11:29:07 NYS 00624635561TRCO1
100 95.49 20250318 11:29:22 NYS 00624635661TRCO1
100 95.49 20250318 11:29:28 NYS 00624635709TRCO1
100 95.41 20250318 11:31:36 NYS 00624636633TRCO1
100 95.38 20250318 11:32:18 NYS 00624636879TRCO1
100 95.36 20250318 11:33:05 NYS 00624637074TRCO1
100 95.43 20250318 11:34:36 NYS 00624637635TRCO1
100 95.39 20250318 11:34:45 NYS 00624637720TRCO1
100 95.38 20250318 11:35:36 NYS 00624638005TRCO1
100 95.44 20250318 11:36:28 NYS 00624638340TRCO1
100 95.44 20250318 11:36:28 NYS 00624638341TRCO1
100 95.46 20250318 11:37:12 NYS 00624638610TRCO1
100 95.44 20250318 11:37:39 NYS 00624638720TRCO1
100 95.46 20250318 11:37:46 NYS 00624638756TRCO1
43 95.46 20250318 11:39:08 NYS 00624639223TRCO1
57 95.46 20250318 11:39:08 NYS 00624639224TRCO1
100 95.42 20250318 11:39:49 NYS 00624639429TRCO1
100 95.48 20250318 11:40:47 NYS 00624639738TRCO1
100 95.48 20250318 11:40:47 NYS 00624639739TRCO1
100 95.46 20250318 11:41:06 NYS 00624639932TRCO1
65 95.43 20250318 11:41:20 NYS 00624640003TRCO1
35 95.43 20250318 11:41:20 NYS 00624640004TRCO1
100 95.41 20250318 11:41:45 NYS 00624640161TRCO1
100 95.51 20250318 11:42:59 NYS 00624640574TRCO1
100 95.54 20250318 11:43:02 NYS 00624640592TRCO1
38 95.56 20250318 11:43:35 NYS 00624641017TRCO1
62 95.56 20250318 11:43:35 NYS 00624641018TRCO1
66 95.56 20250318 11:43:41 NYS 00624641073TRCO1
34 95.58 20250318 11:44:51 NYS 00624641675TRCO1
100 95.58 20250318 11:44:51 NYS 00624641676TRCO1
100 95.58 20250318 11:45:26 NYS 00624642020TRCO1
100 95.56 20250318 11:45:40 NYS 00624642123TRCO1
100 95.55 20250318 11:45:53 NYS 00624642247TRCO1
57 95.53 20250318 11:46:12 NYS 00624642347TRCO1
43 95.53 20250318 11:46:21 NYS 00624642382TRCO1
100 95.5 20250318 11:46:35 NYS 00624642472TRCO1
100 95.5 20250318 11:47:13 NYS 00624642648TRCO1
100 95.43 20250318 11:48:09 NYS 00624642885TRCO1
100 95.47 20250318 11:49:10 NYS 00624643176TRCO1
100 95.47 20250318 11:49:19 NYS 00624643249TRCO1
100 95.45 20250318 11:49:42 NYS 00624643669TRCO1
100 95.42 20250318 11:50:42 NYS 00624644067TRCO1
100 95.39 20250318 11:51:30 NYS 00624644334TRCO1
7 95.42 20250318 11:51:39 NYS 00624644372TRCO1
93 95.42 20250318 11:51:39 NYS 00624644375TRCO1
100 95.42 20250318 11:52:18 NYS 00624644699TRCO1
100 95.42 20250318 11:53:33 NYS 00624645495TRCO1
81 95.41 20250318 11:53:45 NYS 00624645609TRCO1
19 95.41 20250318 11:53:45 NYS 00624645610TRCO1
100 95.5 20250318 11:55:48 NYS 00624646516TRCO1
100 95.47 20250318 11:56:03 NYS 00624646849TRCO1
100 95.47 20250318 11:56:16 NYS 00624647232TRCO1
100 95.43 20250318 11:56:29 NYS 00624647500TRCO1
100 95.41 20250318 11:56:39 NYS 00624647601TRCO1
100 95.38 20250318 11:57:12 NYS 00624647809TRCO1
100 95.36 20250318 11:59:14 NYS 00624648528TRCO1
100 95.41 20250318 12:00:03 NYS 00624648832TRCO1
100 95.4 20250318 12:00:31 NYS 00624649069TRCO1
100 95.39 20250318 12:01:09 NYS 00624649238TRCO1
100 95.37 20250318 12:01:27 NYS 00624649299TRCO1
100 95.35 20250318 12:01:38 NYS 00624649344TRCO1
100 95.4 20250318 12:03:01 NYS 00624649803TRCO1
81 95.38 20250318 12:03:07 NYS 00624649826TRCO1
19 95.38 20250318 12:03:07 NYS 00624649827TRCO1
100 95.4 20250318 12:04:33 NYS 00624650362TRCO1
100 95.4 20250318 12:06:18 NYS 00624650922TRCO1
100 95.41 20250318 12:08:10 NYS 00624651445TRCO1
100 95.41 20250318 12:08:10 NYS 00624651449TRCO1
100 95.41 20250318 12:08:10 NYS 00624651452TRCO1
100 95.45 20250318 12:09:47 NYS 00624652197TRCO1
100 95.45 20250318 12:09:47 NYS 00624652198TRCO1
100 95.45 20250318 12:09:47 NYS 00624652199TRCO1
100 95.62 20250318 12:12:08 NYS 00624653404TRCO1
100 95.62 20250318 12:12:08 NYS 00624653405TRCO1
100 95.62 20250318 12:12:08 NYS 00624653406TRCO1
100 95.63 20250318 12:13:52 NYS 00624654242TRCO1
100 95.63 20250318 12:13:52 NYS 00624654243TRCO1
100 95.63 20250318 12:13:52 NYS 00624654244TRCO1
100 95.54 20250318 12:14:09 NYS 00624654375TRCO1
100 95.55 20250318 12:14:18 NYS 00624654565TRCO1
100 95.63 20250318 12:14:48 NYS 00624654936TRCO1
100 95.64 20250318 12:15:03 NYS 00624655032TRCO1
100 95.64 20250318 12:15:26 NYS 00624655197TRCO1
100 95.68 20250318 12:18:06 NYS 00624656260TRCO1
100 95.69 20250318 12:19:01 NYS 00624656646TRCO1
100 95.68 20250318 12:19:30 NYS 00624656876TRCO1
100 95.66 20250318 12:19:47 NYS 00624657055TRCO1
69 95.66 20250318 12:20:01 NYS 00624657159TRCO1
31 95.7 20250318 12:22:04 NYS 00624658056TRCO1
100 95.7 20250318 12:22:04 NYS 00624658057TRCO1
98 95.65 20250318 12:22:16 NYS 00624658141TRCO1
2 95.65 20250318 12:22:16 NYS 00624658142TRCO1
100 95.66 20250318 12:22:37 NYS 00624658272TRCO1
100 95.66 20250318 12:22:54 NYS 00624658967TRCO1
100 95.63 20250318 12:23:44 NYS 00624660288TRCO1
100 95.66 20250318 12:24:03 NYS 00624660413TRCO1
100 95.7 20250318 12:25:25 NYS 00624661009TRCO1
100 95.78 20250318 12:26:56 NYS 00624662154TRCO1
100 95.86 20250318 12:27:31 NYS 00624662521TRCO1
31 95.79 20250318 12:28:04 NYS 00624662694TRCO1
69 95.79 20250318 12:28:04 NYS 00624662695TRCO1
100 95.78 20250318 12:28:30 NYS 00624662870TRCO1
100 95.79 20250318 12:28:55 NYS 00624663025TRCO1
100 95.83 20250318 12:29:30 NYS 00624663311TRCO1
100 95.93 20250318 12:29:41 NYS 00624663414TRCO1
100 95.92 20250318 12:29:53 NYS 00624663579TRCO1
100 96.02 20250318 12:30:53 NYS 00624663881TRCO1
100 95.97 20250318 12:31:36 NYS 00624664063TRCO1
100 95.96 20250318 12:32:51 NYS 00624664624TRCO1
90 95.93 20250318 12:33:10 NYS 00624664758TRCO1
10 95.93 20250318 12:33:10 NYS 00624664760TRCO1
100 95.97 20250318 12:33:46 NYS 00624665065TRCO1
100 96.1 20250318 12:34:38 NYS 00624665488TRCO1
100 96.1 20250318 12:35:53 NYS 00624666071TRCO1
100 96.1 20250318 12:37:02 NYS 00624666472TRCO1
100 96.1 20250318 12:37:13 NYS 00624666575TRCO1
100 96.04 20250318 12:37:48 NYS 00624666736TRCO1
100 95.97 20250318 12:39:05 NYS 00624667256TRCO1
100 95.96 20250318 12:39:32 NYS 00624667373TRCO1
100 95.99 20250318 12:40:40 NYS 00624668168TRCO1
100 95.99 20250318 12:41:27 NYS 00624668456TRCO1
100 95.99 20250318 12:41:56 NYS 00624668501TRCO1
100 95.84 20250318 12:42:48 NYS 00624669007TRCO1
100 95.84 20250318 12:43:35 NYS 00624669226TRCO1
100 95.77 20250318 12:45:33 NYS 00624669816TRCO1
100 95.83 20250318 12:46:11 NYS 00624670011TRCO1
100 95.82 20250318 12:47:15 NYS 00624670306TRCO1
100 95.79 20250318 12:47:17 NYS 00624670395TRCO1
100 95.79 20250318 12:48:10 NYS 00624670975TRCO1
100 95.84 20250318 12:48:48 NYS 00624671588TRCO1
100 95.79 20250318 12:49:08 NYS 00624671744TRCO1
100 95.82 20250318 12:50:35 NYS 00624672378TRCO1
100 95.8 20250318 12:51:05 NYS 00624672669TRCO1
100 95.71 20250318 12:52:14 NYS 00624673250TRCO1
50 95.76 20250318 12:53:53 NYS 00624674444TRCO1
26 95.97 20250318 12:56:12 NYS 00624676173TRCO1
50 95.97 20250318 12:56:12 NYS 00624676174TRCO1
100 95.97 20250318 12:56:12 NYS 00624676175TRCO1
74 95.97 20250318 12:56:12 NYS 00624676176TRCO1
100 95.9 20250318 12:56:44 NYS 00624676473TRCO1
100 95.89 20250318 12:57:04 NYS 00624676592TRCO1
70 95.89 20250318 12:57:50 NYS 00624677020TRCO1
30 95.89 20250318 12:57:50 NYS 00624677021TRCO1
100 96.11 20250318 12:59:27 NYS 00624677888TRCO1
54 96.07 20250318 12:59:59 NYS 00624678162TRCO1
46 96.07 20250318 12:59:59 NYS 00624678163TRCO1
100 96.06 20250318 13:02:48 NYS 00624679329TRCO1
100 96.05 20250318 13:04:25 NYS 00624680089TRCO1
100 96.05 20250318 13:04:25 NYS 00624680091TRCO1
100 95.99 20250318 13:04:35 NYS 00624680189TRCO1
100 95.96 20250318 13:04:46 NYS 00624680238TRCO1
100 95.93 20250318 13:05:30 NYS 00624680508TRCO1
12 95.91 20250318 13:06:04 NYS 00624680931TRCO1
4 95.91 20250318 13:06:04 NYS 00624680933TRCO1
84 95.91 20250318 13:06:04 NYS 00624680940TRCO1
100 95.88 20250318 13:08:36 NYS 00624682111TRCO1
100 95.94 20250318 13:08:55 NYS 00624682232TRCO1
100 95.91 20250318 13:09:23 NYS 00624682334TRCO1
100 95.99 20250318 13:11:58 NYS 00624685253TRCO1
100 96.145 20250318 13:16:06 NYS 00624687241TRCO1
100 96.12 20250318 13:16:49 NYS 00624687480TRCO1
100 96.12 20250318 13:16:49 NYS 00624687481TRCO1
100 96.12 20250318 13:16:49 NYS 00624687482TRCO1
100 96.12 20250318 13:16:49 NYS 00624687483TRCO1
100 96.11 20250318 13:18:12 NYS 00624688026TRCO1
97 96.11 20250318 13:18:12 NYS 00624688027TRCO1
3 96.11 20250318 13:18:12 NYS 00624688028TRCO1
100 96.09 20250318 13:19:01 NYS 00624688327TRCO1
60 95.97 20250318 13:21:00 NYS 00624689571TRCO1
100 95.97 20250318 13:21:00 NYS 00624689572TRCO1
40 95.97 20250318 13:21:00 NYS 00624689573TRCO1
49 95.94 20250318 13:21:12 NYS 00624689641TRCO1
2 95.94 20250318 13:21:12 NYS 00624689642TRCO1
49 95.94 20250318 13:21:12 NYS 00624689643TRCO1
100 96.13 20250318 13:23:10 NYS 00624690551TRCO1
81 96.26 20250318 13:25:40 NYS 00624691622TRCO1
100 96.26 20250318 13:25:40 NYS 00624691623TRCO1
100 96.26 20250318 13:25:40 NYS 00624691624TRCO1
100 96.27 20250318 13:25:48 NYS 00624691724TRCO1
19 96.27 20250318 13:25:48 NYS 00624691725TRCO1
100 96.29 20250318 13:28:17 NYS 00624692606TRCO1
100 96.27 20250318 13:28:32 NYS 00624692694TRCO1
100 96.22 20250318 13:28:49 NYS 00624692824TRCO1
1 96.18 20250318 13:29:33 NYS 00624693162TRCO1
99 96.18 20250318 13:29:33 NYS 00624693163TRCO1
100 96.23 20250318 13:30:19 NYS 00624693413TRCO1
100 96.3 20250318 13:32:33 NYS 00624693943TRCO1
100 96.23 20250318 13:33:43 NYS 00624694209TRCO1
89 96.3 20250318 13:35:16 NYS 00624694591TRCO1
11 96.3 20250318 13:35:16 NYS 00624694592TRCO1
100 96.3 20250318 13:35:16 NYS 00624694593TRCO1
100 96.33 20250318 13:35:20 NYS 00624694612TRCO1
100 96.6 20250318 13:39:53 NYS 00624695772TRCO1
100 96.6 20250318 13:39:53 NYS 00624695773TRCO1
100 96.6 20250318 13:39:53 NYS 00624695774TRCO1
100 96.6 20250318 13:39:53 NYS 00624695775TRCO1
100 96.61 20250318 13:40:12 NYS 00624695829TRCO1
100 96.57 20250318 13:40:21 NYS 00624695867TRCO1
100 96.62 20250318 13:40:50 NYS 00624695982TRCO1
100 96.76 20250318 13:44:03 NYS 00624697194TRCO1
100 96.74 20250318 13:44:17 NYS 00624697242TRCO1
100 96.73 20250318 13:44:27 NYS 00624697370TRCO1
100 96.8 20250318 13:44:45 NYS 00624697500TRCO1
55 96.78 20250318 13:45:49 NYS 00624697987TRCO1
45 96.78 20250318 13:45:49 NYS 00624697988TRCO1
100 96.76 20250318 13:46:30 NYS 00624698140TRCO1
10 96.72 20250318 13:47:05 NYS 00624698241TRCO1
90 96.72 20250318 13:47:05 NYS 00624698242TRCO1
40 96.68 20250318 13:49:35 NYS 00624698925TRCO1
60 96.68 20250318 13:49:35 NYS 00624698926TRCO1
100 96.67 20250318 13:51:48 NYS 00624699626TRCO1
100 96.67 20250318 13:51:48 NYS 00624699627TRCO1
98 96.61 20250318 13:54:56 NYS 00624700556TRCO1
100 96.61 20250318 13:55:00 NYS 00624700581TRCO1
2 96.61 20250318 13:55:00 NYS 00624700584TRCO1
100 96.61 20250318 13:55:00 NYS 00624700588TRCO1
100 96.61 20250318 13:55:00 NYS 00624700593TRCO1
1 96.55 20250318 13:55:59 NYS 00624700977TRCO1
99 96.55 20250318 13:55:59 NYS 00624700978TRCO1
100 96.49 20250318 13:56:18 NYS 00624701130TRCO1
100 96.49 20250318 13:57:36 NYS 00624702162TRCO1
41 96.47 20250318 13:57:39 NYS 00624702224TRCO1
59 96.47 20250318 13:57:39 NYS 00624702225TRCO1
34 96.45 20250318 13:58:19 NYS 00624702475TRCO1
66 96.45 20250318 13:58:19 NYS 00624702476TRCO1
50 96.47 20250318 14:02:40 NYS 00624704072TRCO1
100 96.47 20250318 14:02:40 NYS 00624704073TRCO1
50 96.47 20250318 14:02:40 NYS 00624704074TRCO1
100 96.47 20250318 14:02:40 NYS 00624704075TRCO1
100 96.47 20250318 14:03:14 NYS 00624704323TRCO1
100 96.42 20250318 14:04:04 NYS 00624704684TRCO1
100 96.39 20250318 14:04:32 NYS 00624704943TRCO1
100 96.32 20250318 14:07:54 NYS 00624707106TRCO1
86 96.32 20250318 14:07:54 NYS 00624707110TRCO1
100 96.32 20250318 14:07:54 NYS 00624707114TRCO1
14 96.32 20250318 14:07:54 NYS 00624707118TRCO1
64 96.32 20250318 14:09:04 NYS 00624707687TRCO1
36 96.32 20250318 14:09:04 NYS 00624707688TRCO1
100 96.32 20250318 14:09:04 NYS 00624707689TRCO1
100 96.32 20250318 14:09:19 NYS 00624707879TRCO1
43 96.3 20250318 14:10:01 NYS 00624708143TRCO1
57 96.3 20250318 14:10:01 NYS 00624708144TRCO1
100 96.29 20250318 14:10:25 NYS 00624708417TRCO1
100 96.23 20250318 14:10:44 NYS 00624708663TRCO1
30 96.22 20250318 14:11:13 NYS 00624709246TRCO1
70 96.22 20250318 14:11:13 NYS 00624709248TRCO1
100 96.19 20250318 14:13:18 NYS 00624710038TRCO1
36 96.17 20250318 14:14:08 NYS 00624710606TRCO1
64 96.17 20250318 14:14:08 NYS 00624710607TRCO1
49 96.16 20250318 14:14:08 NYS 00624710611TRCO1
40 96.15 20250318 14:16:02 NYS 00624711163TRCO1
11 96.15 20250318 14:16:02 NYS 00624711164TRCO1
92 96.15 20250318 14:16:02 NYS 00624711165TRCO1
8 96.15 20250318 14:16:02 NYS 00624711166TRCO1
100 96.14 20250318 14:16:58 NYS 00624711832TRCO1
25 96.13 20250318 14:17:02 NYS 00624711862TRCO1
15 96.13 20250318 14:17:02 NYS 00624711870TRCO1
60 96.17 20250318 14:17:50 NYS 00624712989TRCO1
100 96.17 20250318 14:17:50 NYS 00624712990TRCO1
100 96.48 20250318 14:24:10 NYS 00624715375TRCO1
100 96.44 20250318 14:24:24 NYS 00624715563TRCO1
75 96.44 20250318 14:24:24 NYS 00624715564TRCO1
100 96.44 20250318 14:24:24 NYS 00624715565TRCO1
100 96.44 20250318 14:24:24 NYS 00624715566TRCO1
25 96.44 20250318 14:24:24 NYS 00624715567TRCO1
100 96.43 20250318 14:25:16 NYS 00624715951TRCO1
8 96.43 20250318 14:25:50 NYS 00624716273TRCO1
20 96.43 20250318 14:25:50 NYS 00624716274TRCO1
72 96.43 20250318 14:25:50 NYS 00624716275TRCO1
100 96.4 20250318 14:26:00 NYS 00624716324TRCO1
38 96.39 20250318 14:26:37 NYS 00624716504TRCO1
62 96.39 20250318 14:26:37 NYS 00624716505TRCO1
100 96.28 20250318 14:27:40 NYS 00624716879TRCO1
100 96.19 20250318 14:28:29 NYS 00624717285TRCO1
100 96.3 20250318 14:32:40 NYS 00624719592TRCO1
100 96.3 20250318 14:32:40 NYS 00624719593TRCO1
98 96.28 20250318 14:32:42 NYS 00624719606TRCO1
2 96.28 20250318 14:32:42 NYS 00624719607TRCO1
100 96.29 20250318 14:33:25 NYS 00624719802TRCO1
11 96.29 20250318 14:34:09 NYS 00624720219TRCO1
64 96.29 20250318 14:34:09 NYS 00624720220TRCO1
25 96.29 20250318 14:34:09 NYS 00624720221TRCO1
6 96.4 20250318 14:35:14 NYS 00624720685TRCO1
94 96.4 20250318 14:35:14 NYS 00624720686TRCO1
100 96.44 20250318 14:35:51 NYS 00624720812TRCO1
1 96.42 20250318 14:36:40 NYS 00624721038TRCO1
99 96.42 20250318 14:36:40 NYS 00624721039TRCO1
4 96.45 20250318 14:38:09 NYS 00624721478TRCO1
96 96.45 20250318 14:38:09 NYS 00624721480TRCO1
21 96.42 20250318 14:39:10 NYS 00624722158TRCO1
79 96.42 20250318 14:39:10 NYS 00624722159TRCO1
24 96.39 20250318 14:39:32 NYS 00624722397TRCO1
19 96.39 20250318 14:39:32 NYS 00624722398TRCO1
57 96.39 20250318 14:39:32 NYS 00624722399TRCO1
100 96.36 20250318 14:40:00 NYS 00624722588TRCO1
100 96.29 20250318 14:40:28 NYS 00624723041TRCO1
43 96.33 20250318 14:42:35 NYS 00624723662TRCO1
57 96.33 20250318 14:42:35 NYS 00624723663TRCO1
100 96.33 20250318 14:43:01 NYS 00624723866TRCO1
100 96.32 20250318 14:43:20 NYS 00624724081TRCO1
7 96.28 20250318 14:43:52 NYS 00624724413TRCO1
73 96.28 20250318 14:43:52 NYS 00624724414TRCO1
20 96.28 20250318 14:43:52 NYS 00624724415TRCO1
100 96.48 20250318 14:49:33 NYS 00624726543TRCO1
71 96.48 20250318 14:49:33 NYS 00624726544TRCO1
100 96.48 20250318 14:49:33 NYS 00624726547TRCO1
100 96.48 20250318 14:49:33 NYS 00624726549TRCO1
29 96.48 20250318 14:49:33 NYS 00624726551TRCO1
100 96.54 20250318 14:49:44 NYS 00624726623TRCO1
100 96.56 20250318 14:50:11 NYS 00624726861TRCO1
25 96.55 20250318 14:50:42 NYS 00624727053TRCO1
12 96.55 20250318 14:50:42 NYS 00624727054TRCO1
63 96.55 20250318 14:50:42 NYS 00624727055TRCO1
21 96.72 20250318 14:53:15 NYS 00624728065TRCO1
79 96.72 20250318 14:53:15 NYS 00624728066TRCO1
100 96.63 20250318 14:53:57 NYS 00624728258TRCO1
100 96.61 20250318 14:54:01 NYS 00624728297TRCO1
100 96.51 20250318 14:55:10 NYS 00624728759TRCO1
74 96.57 20250318 14:56:42 NYS 00624729854TRCO1
26 96.57 20250318 14:56:42 NYS 00624729855TRCO1
100 96.56 20250318 14:57:17 NYS 00624730066TRCO1
100 96.55 20250318 14:57:40 NYS 00624730177TRCO1
84 96.47 20250318 14:57:53 NYS 00624730251TRCO1
3 96.47 20250318 14:57:53 NYS 00624730252TRCO1
13 96.47 20250318 14:57:53 NYS 00624730253TRCO1
100 96.46 20250318 14:58:02 NYS 00624730285TRCO1
100 96.46 20250318 15:00:37 NYS 00624731261TRCO1
100 96.46 20250318 15:00:37 NYS 00624731262TRCO1
100 96.44 20250318 15:00:58 NYS 00624731334TRCO1
23 96.58 20250318 15:03:25 NYS 00624732924TRCO1
96 96.58 20250318 15:03:25 NYS 00624732925TRCO1
100 96.58 20250318 15:03:25 NYS 00624732926TRCO1
77 96.58 20250318 15:03:25 NYS 00624732927TRCO1
3 96.58 20250318 15:03:25 NYS 00624732928TRCO1
1 96.58 20250318 15:03:25 NYS 00624732929TRCO1
100 96.58 20250318 15:03:25 NYS 00624732930TRCO1
100 96.56 20250318 15:03:41 NYS 00624733051TRCO1
100 96.52 20250318 15:05:45 NYS 00624734020TRCO1
100 96.52 20250318 15:05:45 NYS 00624734021TRCO1
100 96.5 20250318 15:05:55 NYS 00624734088TRCO1
100 96.45 20250318 15:06:30 NYS 00624734264TRCO1
100 96.45 20250318 15:07:03 NYS 00624734528TRCO1
18 96.47 20250318 15:07:49 NYS 00624734834TRCO1
82 96.46 20250318 15:07:49 NYS 00624734835TRCO1
26 96.46 20250318 15:08:27 NYS 00624735205TRCO1
74 96.46 20250318 15:08:27 NYS 00624735206TRCO1
100 96.48 20250318 15:09:09 NYS 00624735619TRCO1
39 96.47 20250318 15:09:42 NYS 00624735818TRCO1
46 96.47 20250318 15:09:53 NYS 00624735906TRCO1
61 96.47 20250318 15:09:53 NYS 00624735907TRCO1
54 96.47 20250318 15:09:53 NYS 00624735908TRCO1
41 96.54 20250318 15:10:48 NYS 00624736257TRCO1
59 96.54 20250318 15:10:48 NYS 00624736258TRCO1
100 96.54 20250318 15:10:48 NYS 00624736259TRCO1
100 96.52 20250318 15:11:31 NYS 00624736511TRCO1
100 96.45 20250318 15:12:09 NYS 00624736795TRCO1
200 96.475 20250318 15:13:58 NYS 00624737494TRCO1
100 96.52 20250318 15:14:46 NYS 00624737811TRCO1
100 96.52 20250318 15:14:46 NYS 00624737812TRCO1
100 96.49 20250318 15:15:05 NYS 00624737962TRCO1
100 96.46 20250318 15:15:17 NYS 00624738024TRCO1
100 96.515 20250318 15:16:49 NYS 00624738684TRCO1
100 96.5 20250318 15:16:56 NYS 00624738745TRCO1
50 96.5 20250318 15:16:56 NYS 00624738746TRCO1
50 96.5 20250318 15:16:56 NYS 00624738747TRCO1
100 96.58 20250318 15:17:46 NYS 00624739144TRCO1
100 96.6 20250318 15:18:11 NYS 00624739325TRCO1
100 96.6 20250318 15:18:11 NYS 00624739326TRCO1
100 96.62 20250318 15:18:43 NYS 00624739697TRCO1
100 96.67 20250318 15:19:35 NYS 00624740647TRCO1
86 96.67 20250318 15:19:35 NYS 00624740648TRCO1
14 96.66 20250318 15:19:48 NYS 00624740708TRCO1
100 96.64 20250318 15:20:01 NYS 00624740852TRCO1
100 96.65 20250318 15:21:00 NYS 00624741313TRCO1
100 96.65 20250318 15:21:00 NYS 00624741314TRCO1
100 96.705 20250318 15:22:06 NYS 00624741792TRCO1
100 96.73 20250318 15:22:22 NYS 00624741934TRCO1
100 96.73 20250318 15:22:22 NYS 00624741935TRCO1
100 96.65 20250318 15:22:39 NYS 00624742020TRCO1
100 96.68 20250318 15:23:49 NYS 00624742505TRCO1
100 96.68 20250318 15:23:49 NYS 00624742506TRCO1
100 96.71 20250318 15:24:10 NYS 00624742617TRCO1
100 96.69 20250318 15:25:13 NYS 00624743316TRCO1
100 96.69 20250318 15:25:13 NYS 00624743320TRCO1
100 96.61 20250318 15:25:55 NYS 00624743740TRCO1
15 96.61 20250318 15:25:55 NYS 00624743741TRCO1
85 96.61 20250318 15:25:55 NYS 00624743742TRCO1
13 96.73 20250318 15:27:20 NYS 00624744417TRCO1
100 96.73 20250318 15:27:20 NYS 00624744418TRCO1
87 96.73 20250318 15:27:20 NYS 00624744419TRCO1
100 96.66 20250318 15:27:22 NYS 00624744436TRCO1
100 96.74 20250318 15:28:06 NYS 00624744843TRCO1
66 96.77 20250318 15:28:23 NYS 00624745016TRCO1
34 96.77 20250318 15:28:23 NYS 00624745017TRCO1
25 96.69 20250318 15:29:32 NYS 00624745566TRCO1
5 96.69 20250318 15:29:32 NYS 00624745567TRCO1
70 96.69 20250318 15:29:32 NYS 00624745568TRCO1
100 96.69 20250318 15:29:32 NYS 00624745570TRCO1
100 96.68 20250318 15:29:35 NYS 00624745618TRCO1
100 96.68 20250318 15:30:22 NYS 00624746260TRCO1
100 96.68 20250318 15:30:22 NYS 00624746261TRCO1
100 96.67 20250318 15:30:24 NYS 00624746274TRCO1
100 96.63 20250318 15:30:53 NYS 00624746613TRCO1
20 96.68 20250318 15:31:27 NYS 00624746997TRCO1
80 96.71 20250318 15:31:27 NYS 00624746998TRCO1
100 96.69 20250318 15:31:50 NYS 00624747221TRCO1
100 96.69 20250318 15:31:50 NYS 00624747222TRCO1
100 96.69 20250318 15:31:50 NYS 00624747223TRCO1
100 96.72 20250318 15:32:05 NYS 00624747406TRCO1
100 96.75 20250318 15:32:25 NYS 00624747522TRCO1
100 96.75 20250318 15:32:45 NYS 00624747694TRCO1
100 96.75 20250318 15:32:45 NYS 00624747695TRCO1
100 96.71 20250318 15:33:02 NYS 00624748051TRCO1
100 96.7 20250318 15:33:25 NYS 00624748406TRCO1
100 96.76 20250318 15:33:44 NYS 00624748687TRCO1
100 96.73 20250318 15:33:57 NYS 00624748849TRCO1
100 96.69 20250318 15:34:17 NYS 00624749064TRCO1
100 96.66 20250318 15:35:02 NYS 00624749500TRCO1
100 96.66 20250318 15:35:02 NYS 00624749502TRCO1
100 96.66 20250318 15:35:02 NYS 00624749507TRCO1
100 96.6 20250318 15:35:23 NYS 00624749800TRCO1
80 96.6 20250318 15:35:23 NYS 00624749801TRCO1
20 96.6 20250318 15:35:23 NYS 00624749802TRCO1
100 96.58 20250318 15:36:03 NYS 00624750122TRCO1
100 96.58 20250318 15:36:03 NYS 00624750123TRCO1
69 96.57 20250318 15:36:07 NYS 00624750229TRCO1
31 96.57 20250318 15:36:07 NYS 00624750232TRCO1
100 96.63 20250318 15:36:38 NYS 00624750489TRCO1
100 96.63 20250318 15:36:38 NYS 00624750490TRCO1
100 96.6 20250318 15:36:49 NYS 00624750568TRCO1
100 96.57 20250318 15:37:01 NYS 00624750890TRCO1
100 96.52 20250318 15:37:15 NYS 00624751046TRCO1
100 96.52 20250318 15:37:55 NYS 00624751368TRCO1
1 96.52 20250318 15:37:55 NYS 00624751369TRCO1
99 96.53 20250318 15:37:57 NYS 00624751378TRCO1
100 96.61 20250318 15:39:12 NYS 00624752287TRCO1
100 96.61 20250318 15:39:12 NYS 00624752288TRCO1
100 96.61 20250318 15:39:12 NYS 00624752289TRCO1
100 96.61 20250318 15:39:12 NYS 00624752290TRCO1
55 96.585 20250318 15:39:12 NYS 00624752292TRCO1
15 96.585 20250318 15:39:12 NYS 00624752293TRCO1
100 96.585 20250318 15:39:12 NYS 00624752294TRCO1
30 96.585 20250318 15:39:12 NYS 00624752295TRCO1
100 96.57 20250318 15:39:40 NYS 00624752998TRCO1
100 96.58 20250318 15:40:09 NYS 00624753386TRCO1
100 96.53 20250318 15:40:46 NYS 00624753754TRCO1
100 96.53 20250318 15:40:46 NYS 00624753755TRCO1
100 96.59 20250318 15:41:20 NYS 00624754097TRCO1
100 96.59 20250318 15:41:20 NYS 00624754098TRCO1
100 96.6 20250318 15:41:44 NYS 00624754274TRCO1
100 96.6 20250318 15:41:44 NYS 00624754275TRCO1
100 96.59 20250318 15:41:52 NYS 00624754347TRCO1
100 96.6 20250318 15:42:24 NYS 00624754632TRCO1
100 96.59 20250318 15:42:29 NYS 00624754670TRCO1
100 96.57 20250318 15:42:38 NYS 00624754723TRCO1
100 96.56 20250318 15:42:49 NYS 00624754812TRCO1
100 96.5 20250318 15:43:14 NYS 00624755038TRCO1
100 96.49 20250318 15:43:23 NYS 00624755106TRCO1
1 96.47 20250318 15:43:37 NYS 00624755197TRCO1
3 96.47 20250318 15:43:37 NYS 00624755203TRCO1
96 96.47 20250318 15:43:37 NYS 00624755205TRCO1
100 96.47 20250318 15:43:38 NYS 00624755217TRCO1
100 96.48 20250318 15:44:16 NYS 00624755586TRCO1
200 96.44 20250318 15:45:52 NYS 00624756718TRCO1
10 96.45 20250318 15:46:14 NYS 00624757133TRCO1
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 POSPKCBPOBKKNNDRecent 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