REG - CRH PLC - Transaction in Own Shares
20/03/2025 09:30
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250320:nRST4934Ba&default-theme=true
RNS Number : 4934B CRH PLC 20 March 2025
20(th) March 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19(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
66,633 $97.8400 $99.79 $96.03 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 677,464,003 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,578,439 of its ordinary shares in
treasury, which represents 5.388% 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 19(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: 19(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $97.84 66,633
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 96.14 20250319 09:30:14 NYS 00624802383TRCO1
100 96.09 20250319 09:30:19 NYS 00624802399TRCO1
100 96.13 20250319 09:30:35 NYS 00624802618TRCO1
100 96.09 20250319 09:31:07 NYS 00624802848TRCO1
100 96.09 20250319 09:31:07 NYS 00624802850TRCO1
100 96.1 20250319 09:31:35 NYS 00624803178TRCO1
20 96.04 20250319 09:32:02 NYS 00624803406TRCO1
100 96.04 20250319 09:32:02 NYS 00624803407TRCO1
80 96.04 20250319 09:32:02 NYS 00624803408TRCO1
100 96.04 20250319 09:32:02 NYS 00624803409TRCO1
100 96.03 20250319 09:33:08 NYS 00624803930TRCO1
100 96.03 20250319 09:33:08 NYS 00624803931TRCO1
11 96.03 20250319 09:33:08 NYS 00624803933TRCO1
100 96.03 20250319 09:33:08 NYS 00624803934TRCO1
36 96.03 20250319 09:33:08 NYS 00624803936TRCO1
64 96.03 20250319 09:33:08 NYS 00624803938TRCO1
89 96.03 20250319 09:33:08 NYS 00624803940TRCO1
2 96.175 20250319 09:33:44 NYS 00624804140TRCO1
98 96.175 20250319 09:33:44 NYS 00624804142TRCO1
200 96.245 20250319 09:34:06 NYS 00624804246TRCO1
100 96.17 20250319 09:34:16 NYS 00624804284TRCO1
75 96.17 20250319 09:34:16 NYS 00624804285TRCO1
25 96.17 20250319 09:34:16 NYS 00624804287TRCO1
100 96.42 20250319 09:34:35 NYS 00624804364TRCO1
1 96.49 20250319 09:36:10 NYS 00624804815TRCO1
100 96.49 20250319 09:36:10 NYS 00624804816TRCO1
399 96.49 20250319 09:36:10 NYS 00624804817TRCO1
100 96.59 20250319 09:37:08 NYS 00624805125TRCO1
200 96.59 20250319 09:37:08 NYS 00624805126TRCO1
300 96.615 20250319 09:37:51 NYS 00624805355TRCO1
100 96.61 20250319 09:37:57 NYS 00624805413TRCO1
100 96.61 20250319 09:37:57 NYS 00624805415TRCO1
100 96.61 20250319 09:37:57 NYS 00624805416TRCO1
100 96.61 20250319 09:37:57 NYS 00624805417TRCO1
100 96.61 20250319 09:37:57 NYS 00624805419TRCO1
100 96.65 20250319 09:38:37 NYS 00624805753TRCO1
100 96.73 20250319 09:38:46 NYS 00624805941TRCO1
100 96.7 20250319 09:39:32 NYS 00624806435TRCO1
100 96.7 20250319 09:39:32 NYS 00624806438TRCO1
100 96.69 20250319 09:39:59 NYS 00624806756TRCO1
100 96.69 20250319 09:39:59 NYS 00624806757TRCO1
75 96.72 20250319 09:40:20 NYS 00624806866TRCO1
100 96.7 20250319 09:40:38 NYS 00624807018TRCO1
25 96.7 20250319 09:40:38 NYS 00624807019TRCO1
100 96.7 20250319 09:40:38 NYS 00624807021TRCO1
100 96.77 20250319 09:40:55 NYS 00624807153TRCO1
100 96.71 20250319 09:41:05 NYS 00624807212TRCO1
100 96.8 20250319 09:42:08 NYS 00624807473TRCO1
100 96.8 20250319 09:42:08 NYS 00624807475TRCO1
100 96.8 20250319 09:42:08 NYS 00624807476TRCO1
100 96.7 20250319 09:42:33 NYS 00624807814TRCO1
100 96.7 20250319 09:42:33 NYS 00624807815TRCO1
100 96.68 20250319 09:43:25 NYS 00624808109TRCO1
100 96.68 20250319 09:43:25 NYS 00624808110TRCO1
100 96.68 20250319 09:43:25 NYS 00624808112TRCO1
100 96.69 20250319 09:43:43 NYS 00624808208TRCO1
76 96.67 20250319 09:44:27 NYS 00624808484TRCO1
100 96.67 20250319 09:44:27 NYS 00624808485TRCO1
100 96.67 20250319 09:44:27 NYS 00624808487TRCO1
24 96.67 20250319 09:44:27 NYS 00624808488TRCO1
36 96.73 20250319 09:46:01 NYS 00624809268TRCO1
19 96.73 20250319 09:46:01 NYS 00624809269TRCO1
45 96.73 20250319 09:46:01 NYS 00624809270TRCO1
100 96.73 20250319 09:46:01 NYS 00624809272TRCO1
100 96.73 20250319 09:46:01 NYS 00624809273TRCO1
100 96.73 20250319 09:46:01 NYS 00624809274TRCO1
45 96.74 20250319 09:46:10 NYS 00624809492TRCO1
50 96.79 20250319 09:46:21 NYS 00624809647TRCO1
55 96.79 20250319 09:46:21 NYS 00624809648TRCO1
50 96.79 20250319 09:46:21 NYS 00624809649TRCO1
13 96.97 20250319 09:47:38 NYS 00624810308TRCO1
100 96.97 20250319 09:47:38 NYS 00624810309TRCO1
15 96.97 20250319 09:47:38 NYS 00624810310TRCO1
72 96.97 20250319 09:47:38 NYS 00624810311TRCO1
28 96.97 20250319 09:47:38 NYS 00624810312TRCO1
72 96.97 20250319 09:47:38 NYS 00624810313TRCO1
75 97.2 20250319 09:48:40 NYS 00624810676TRCO1
100 97.2 20250319 09:48:40 NYS 00624810678TRCO1
75 97.2 20250319 09:48:40 NYS 00624810679TRCO1
25 97.2 20250319 09:48:40 NYS 00624810680TRCO1
25 97.2 20250319 09:48:40 NYS 00624810683TRCO1
100 97.15 20250319 09:48:58 NYS 00624810856TRCO1
87 97.23 20250319 09:50:06 NYS 00624811371TRCO1
13 97.23 20250319 09:50:06 NYS 00624811373TRCO1
100 97.23 20250319 09:50:06 NYS 00624811374TRCO1
100 97.23 20250319 09:50:06 NYS 00624811375TRCO1
91 97.21 20250319 09:50:21 NYS 00624811432TRCO1
7 97.21 20250319 09:50:21 NYS 00624811433TRCO1
2 97.21 20250319 09:50:31 NYS 00624811482TRCO1
100 97.21 20250319 09:50:31 NYS 00624811484TRCO1
100 97.09 20250319 09:50:34 NYS 00624811513TRCO1
100 97.07 20250319 09:50:50 NYS 00624811632TRCO1
100 97.06 20250319 09:50:54 NYS 00624811647TRCO1
100 96.99 20250319 09:51:00 NYS 00624811671TRCO1
100 97.03 20250319 09:51:38 NYS 00624812170TRCO1
14 97.09 20250319 09:53:36 NYS 00624812825TRCO1
86 97.09 20250319 09:53:36 NYS 00624812826TRCO1
100 97.09 20250319 09:53:36 NYS 00624812827TRCO1
55 97.09 20250319 09:53:36 NYS 00624812829TRCO1
45 97.09 20250319 09:53:36 NYS 00624812830TRCO1
55 97.09 20250319 09:53:36 NYS 00624812831TRCO1
5 97.09 20250319 09:53:36 NYS 00624812832TRCO1
40 97.09 20250319 09:53:36 NYS 00624812833TRCO1
100 97.3 20250319 09:54:45 NYS 00624813158TRCO1
100 97.3 20250319 09:54:45 NYS 00624813159TRCO1
100 97.3 20250319 09:54:45 NYS 00624813160TRCO1
71 97.29 20250319 09:54:53 NYS 00624813180TRCO1
29 97.29 20250319 09:54:53 NYS 00624813182TRCO1
100 97.27 20250319 09:55:13 NYS 00624813267TRCO1
100 97.27 20250319 09:55:22 NYS 00624813288TRCO1
35 97.26 20250319 09:55:34 NYS 00624813320TRCO1
65 97.26 20250319 09:55:34 NYS 00624813321TRCO1
100 97.24 20250319 09:55:54 NYS 00624813385TRCO1
100 97.26 20250319 09:56:17 NYS 00624813499TRCO1
100 97.24 20250319 09:56:28 NYS 00624813547TRCO1
100 97.24 20250319 09:58:21 NYS 00624814238TRCO1
100 97.24 20250319 09:58:21 NYS 00624814240TRCO1
100 97.24 20250319 09:58:21 NYS 00624814241TRCO1
100 97.18 20250319 09:59:07 NYS 00624814530TRCO1
100 97.18 20250319 09:59:07 NYS 00624814531TRCO1
100 97.08 20250319 09:59:40 NYS 00624815212TRCO1
100 97.11 20250319 10:00:21 NYS 00624815502TRCO1
87 97.08 20250319 10:00:22 NYS 00624815510TRCO1
13 97.08 20250319 10:00:22 NYS 00624815511TRCO1
100 97.04 20250319 10:00:31 NYS 00624815621TRCO1
100 97.01 20250319 10:00:45 NYS 00624815859TRCO1
1 96.96 20250319 10:00:50 NYS 00624815890TRCO1
100 97.04 20250319 10:01:26 NYS 00624816014TRCO1
99 97.04 20250319 10:01:26 NYS 00624816015TRCO1
100 97 20250319 10:01:39 NYS 00624816083TRCO1
100 97.06 20250319 10:01:41 NYS 00624816096TRCO1
100 97.05 20250319 10:01:58 NYS 00624816185TRCO1
100 97.03 20250319 10:02:38 NYS 00624816454TRCO1
100 97 20250319 10:02:56 NYS 00624816508TRCO1
100 96.99 20250319 10:03:10 NYS 00624816620TRCO1
100 97 20250319 10:04:17 NYS 00624817306TRCO1
100 97 20250319 10:05:18 NYS 00624817900TRCO1
100 97.07 20250319 10:05:55 NYS 00624818159TRCO1
100 97.07 20250319 10:05:55 NYS 00624818160TRCO1
100 97 20250319 10:06:34 NYS 00624818612TRCO1
100 97.05 20250319 10:07:03 NYS 00624818731TRCO1
100 97.05 20250319 10:07:03 NYS 00624818732TRCO1
78 97.07 20250319 10:07:11 NYS 00624818781TRCO1
100 97.33 20250319 10:08:05 NYS 00624819029TRCO1
22 97.33 20250319 10:08:05 NYS 00624819031TRCO1
55 97.26 20250319 10:08:08 NYS 00624819063TRCO1
45 97.26 20250319 10:08:10 NYS 00624819091TRCO1
100 97.31 20250319 10:08:50 NYS 00624819477TRCO1
100 97.52 20250319 10:10:39 NYS 00624820669TRCO1
100 97.52 20250319 10:10:39 NYS 00624820670TRCO1
100 97.52 20250319 10:10:39 NYS 00624820671TRCO1
100 97.48 20250319 10:10:52 NYS 00624820735TRCO1
100 97.38 20250319 10:12:26 NYS 00624821980TRCO1
100 97.38 20250319 10:12:26 NYS 00624821982TRCO1
100 97.38 20250319 10:12:26 NYS 00624821983TRCO1
100 97.32 20250319 10:12:30 NYS 00624822058TRCO1
100 97.3 20250319 10:13:10 NYS 00624822954TRCO1
1 97.3 20250319 10:13:47 NYS 00624823143TRCO1
99 97.3 20250319 10:14:07 NYS 00624823287TRCO1
100 97.3 20250319 10:14:07 NYS 00624823289TRCO1
76 97.33 20250319 10:16:01 NYS 00624824079TRCO1
100 97.35 20250319 10:17:47 NYS 00624824409TRCO1
24 97.35 20250319 10:17:47 NYS 00624824411TRCO1
100 97.35 20250319 10:17:47 NYS 00624824412TRCO1
100 97.35 20250319 10:17:47 NYS 00624824414TRCO1
100 97.35 20250319 10:17:47 NYS 00624824416TRCO1
100 97.35 20250319 10:17:47 NYS 00624824417TRCO1
100 97.44 20250319 10:19:49 NYS 00624825417TRCO1
100 97.44 20250319 10:19:49 NYS 00624825418TRCO1
100 97.44 20250319 10:19:49 NYS 00624825419TRCO1
100 97.44 20250319 10:19:49 NYS 00624825420TRCO1
100 97.43 20250319 10:20:01 NYS 00624825475TRCO1
100 97.41 20250319 10:20:26 NYS 00624825589TRCO1
100 97.38 20250319 10:21:00 NYS 00624825709TRCO1
100 97.34 20250319 10:21:16 NYS 00624825779TRCO1
100 97.36 20250319 10:22:10 NYS 00624826210TRCO1
100 97.38 20250319 10:22:30 NYS 00624826338TRCO1
50 97.44 20250319 10:23:09 NYS 00624826571TRCO1
50 97.43 20250319 10:23:16 NYS 00624826619TRCO1
100 97.41 20250319 10:23:30 NYS 00624826660TRCO1
100 97.39 20250319 10:23:41 NYS 00624826705TRCO1
100 97.45 20250319 10:24:01 NYS 00624826770TRCO1
100 97.44 20250319 10:24:15 NYS 00624826873TRCO1
11 97.41 20250319 10:25:03 NYS 00624827180TRCO1
89 97.41 20250319 10:25:03 NYS 00624827181TRCO1
100 97.36 20250319 10:27:01 NYS 00624827705TRCO1
90 97.36 20250319 10:27:01 NYS 00624827706TRCO1
10 97.36 20250319 10:27:01 NYS 00624827707TRCO1
1 97.35 20250319 10:27:35 NYS 00624827880TRCO1
99 97.35 20250319 10:27:39 NYS 00624827892TRCO1
100 97.35 20250319 10:27:39 NYS 00624827893TRCO1
100 97.32 20250319 10:27:49 NYS 00624827933TRCO1
100 97.27 20250319 10:27:54 NYS 00624827946TRCO1
100 97.24 20250319 10:28:15 NYS 00624828052TRCO1
73 97.23 20250319 10:28:25 NYS 00624828101TRCO1
27 97.23 20250319 10:28:25 NYS 00624828102TRCO1
100 97.22 20250319 10:28:51 NYS 00624828293TRCO1
100 97.19 20250319 10:29:18 NYS 00624828704TRCO1
100 97.19 20250319 10:29:46 NYS 00624829003TRCO1
100 97.16 20250319 10:29:47 NYS 00624829013TRCO1
100 97.21 20250319 10:30:11 NYS 00624829104TRCO1
100 97.32 20250319 10:31:41 NYS 00624829457TRCO1
50 97.29 20250319 10:32:45 NYS 00624829742TRCO1
50 97.29 20250319 10:32:58 NYS 00624829803TRCO1
100 97.29 20250319 10:32:58 NYS 00624829804TRCO1
100 97.24 20250319 10:33:48 NYS 00624830073TRCO1
100 97.22 20250319 10:34:28 NYS 00624830417TRCO1
100 97.14 20250319 10:34:35 NYS 00624830505TRCO1
100 97.12 20250319 10:35:44 NYS 00624830844TRCO1
100 97.13 20250319 10:36:42 NYS 00624831167TRCO1
100 97.15 20250319 10:38:06 NYS 00624831835TRCO1
100 97.15 20250319 10:38:06 NYS 00624831836TRCO1
100 97.15 20250319 10:38:06 NYS 00624831837TRCO1
100 97.15 20250319 10:38:06 NYS 00624831838TRCO1
1 97.12 20250319 10:38:45 NYS 00624832072TRCO1
100 97.2 20250319 10:39:48 NYS 00624832515TRCO1
100 97.2 20250319 10:39:48 NYS 00624832516TRCO1
99 97.2 20250319 10:39:48 NYS 00624832518TRCO1
100 97.2 20250319 10:39:48 NYS 00624832519TRCO1
92 97.24 20250319 10:40:42 NYS 00624832713TRCO1
8 97.24 20250319 10:40:42 NYS 00624832714TRCO1
100 97.24 20250319 10:40:42 NYS 00624832715TRCO1
100 97.22 20250319 10:41:45 NYS 00624832971TRCO1
100 97.22 20250319 10:41:45 NYS 00624832973TRCO1
100 97.24 20250319 10:42:30 NYS 00624833129TRCO1
100 97.2 20250319 10:43:24 NYS 00624833541TRCO1
100 97.2 20250319 10:43:24 NYS 00624833542TRCO1
100 97.17 20250319 10:44:21 NYS 00624833814TRCO1
100 97.17 20250319 10:44:21 NYS 00624833815TRCO1
100 97.14 20250319 10:44:34 NYS 00624833855TRCO1
100 97.14 20250319 10:45:31 NYS 00624834088TRCO1
100 97.12 20250319 10:45:58 NYS 00624834220TRCO1
100 97.11 20250319 10:46:07 NYS 00624834317TRCO1
100 97.14 20250319 10:47:34 NYS 00624834942TRCO1
100 97.14 20250319 10:47:34 NYS 00624834943TRCO1
100 97.24 20250319 10:48:25 NYS 00624835220TRCO1
100 97.24 20250319 10:48:25 NYS 00624835221TRCO1
100 97.28 20250319 10:49:55 NYS 00624835987TRCO1
100 97.28 20250319 10:49:55 NYS 00624835988TRCO1
100 97.28 20250319 10:49:55 NYS 00624835990TRCO1
100 97.21 20250319 10:50:13 NYS 00624836285TRCO1
100 97.26 20250319 10:52:01 NYS 00624837505TRCO1
100 97.26 20250319 10:52:01 NYS 00624837507TRCO1
100 97.26 20250319 10:52:01 NYS 00624837508TRCO1
100 97.25 20250319 10:52:09 NYS 00624837616TRCO1
100 97.18 20250319 10:52:20 NYS 00624837761TRCO1
100 97.23 20250319 10:52:43 NYS 00624838032TRCO1
100 97.18 20250319 10:52:52 NYS 00624838129TRCO1
100 97.17 20250319 10:54:03 NYS 00624839091TRCO1
100 97.17 20250319 10:55:00 NYS 00624839806TRCO1
100 97.17 20250319 10:55:00 NYS 00624839808TRCO1
74 97.15 20250319 10:55:08 NYS 00624839939TRCO1
26 97.15 20250319 10:55:08 NYS 00624839940TRCO1
100 97.14 20250319 10:55:52 NYS 00624840319TRCO1
100 97.21 20250319 10:58:05 NYS 00624841483TRCO1
100 97.21 20250319 10:58:05 NYS 00624841485TRCO1
100 97.21 20250319 10:58:05 NYS 00624841486TRCO1
100 97.21 20250319 10:58:05 NYS 00624841490TRCO1
100 97.37 20250319 10:59:42 NYS 00624842325TRCO1
100 97.37 20250319 10:59:42 NYS 00624842326TRCO1
100 97.33 20250319 11:00:12 NYS 00624842712TRCO1
100 97.48 20250319 11:01:20 NYS 00624843171TRCO1
100 97.48 20250319 11:01:20 NYS 00624843172TRCO1
100 97.45 20250319 11:01:34 NYS 00624843265TRCO1
100 97.49 20250319 11:02:22 NYS 00624843671TRCO1
100 97.64 20250319 11:03:10 NYS 00624843937TRCO1
100 97.63 20250319 11:03:49 NYS 00624844154TRCO1
100 97.63 20250319 11:03:49 NYS 00624844155TRCO1
100 97.6 20250319 11:04:02 NYS 00624844253TRCO1
42 97.66 20250319 11:05:42 NYS 00624845058TRCO1
100 97.66 20250319 11:05:42 NYS 00624845059TRCO1
58 97.66 20250319 11:05:42 NYS 00624845060TRCO1
100 97.69 20250319 11:06:50 NYS 00624845619TRCO1
100 97.69 20250319 11:06:51 NYS 00624845629TRCO1
25 97.73 20250319 11:07:04 NYS 00624845744TRCO1
75 97.73 20250319 11:07:04 NYS 00624845745TRCO1
100 97.75 20250319 11:07:09 NYS 00624845771TRCO1
100 97.85 20250319 11:07:45 NYS 00624846132TRCO1
100 97.9 20250319 11:08:07 NYS 00624846325TRCO1
100 97.9 20250319 11:08:11 NYS 00624846358TRCO1
100 97.91 20250319 11:08:55 NYS 00624846632TRCO1
98 97.94 20250319 11:09:20 NYS 00624846850TRCO1
2 97.94 20250319 11:09:20 NYS 00624846851TRCO1
100 97.97 20250319 11:09:39 NYS 00624847056TRCO1
100 97.97 20250319 11:09:45 NYS 00624847098TRCO1
100 97.98 20250319 11:10:17 NYS 00624847341TRCO1
100 97.97 20250319 11:10:17 NYS 00624847342TRCO1
100 97.89 20250319 11:11:02 NYS 00624847915TRCO1
100 97.94 20250319 11:11:16 NYS 00624848008TRCO1
100 97.93 20250319 11:12:31 NYS 00624848503TRCO1
100 97.89 20250319 11:12:48 NYS 00624848654TRCO1
72 97.86 20250319 11:13:25 NYS 00624848981TRCO1
2 97.86 20250319 11:13:25 NYS 00624848982TRCO1
26 97.86 20250319 11:13:25 NYS 00624848983TRCO1
100 97.87 20250319 11:15:13 NYS 00624849994TRCO1
100 97.8 20250319 11:15:58 NYS 00624850230TRCO1
92 97.72 20250319 11:16:30 NYS 00624850398TRCO1
8 97.72 20250319 11:16:30 NYS 00624850399TRCO1
100 97.7 20250319 11:17:07 NYS 00624850804TRCO1
89 97.69 20250319 11:17:07 NYS 00624850820TRCO1
11 97.69 20250319 11:17:07 NYS 00624850821TRCO1
45 97.64 20250319 11:17:50 NYS 00624851572TRCO1
55 97.64 20250319 11:18:00 NYS 00624851882TRCO1
12 97.64 20250319 11:18:00 NYS 00624851883TRCO1
88 97.64 20250319 11:18:00 NYS 00624851885TRCO1
100 97.59 20250319 11:18:15 NYS 00624852263TRCO1
100 97.56 20250319 11:18:53 NYS 00624853002TRCO1
100 97.62 20250319 11:19:12 NYS 00624853244TRCO1
100 97.57 20250319 11:19:50 NYS 00624853518TRCO1
100 97.58 20250319 11:20:04 NYS 00624853609TRCO1
100 97.57 20250319 11:20:15 NYS 00624853666TRCO1
100 97.73 20250319 11:22:00 NYS 00624854752TRCO1
100 97.65 20250319 11:22:42 NYS 00624854978TRCO1
3 97.71 20250319 11:23:46 NYS 00624855359TRCO1
97 97.71 20250319 11:23:47 NYS 00624855364TRCO1
100 97.71 20250319 11:23:56 NYS 00624855472TRCO1
100 97.66 20250319 11:24:47 NYS 00624855818TRCO1
100 97.62 20250319 11:24:55 NYS 00624855871TRCO1
100 97.61 20250319 11:25:15 NYS 00624856046TRCO1
100 97.76 20250319 11:26:45 NYS 00624857004TRCO1
100 97.74 20250319 11:27:11 NYS 00624857128TRCO1
100 97.71 20250319 11:28:18 NYS 00624857520TRCO1
100 97.77 20250319 11:29:24 NYS 00624857881TRCO1
100 97.77 20250319 11:29:37 NYS 00624857943TRCO1
100 97.62 20250319 11:30:10 NYS 00624858151TRCO1
100 97.58 20250319 11:30:10 NYS 00624858155TRCO1
13 97.53 20250319 11:31:04 NYS 00624858714TRCO1
87 97.53 20250319 11:31:04 NYS 00624858715TRCO1
100 97.47 20250319 11:31:36 NYS 00624858977TRCO1
100 97.59 20250319 11:32:45 NYS 00624859652TRCO1
100 97.71 20250319 11:34:02 NYS 00624860258TRCO1
100 97.74 20250319 11:35:27 NYS 00624860882TRCO1
100 97.74 20250319 11:35:27 NYS 00624860883TRCO1
21 97.72 20250319 11:35:32 NYS 00624860893TRCO1
100 97.74 20250319 11:35:58 NYS 00624861071TRCO1
79 97.74 20250319 11:35:58 NYS 00624861073TRCO1
100 97.73 20250319 11:37:25 NYS 00624861543TRCO1
100 97.84 20250319 11:38:23 NYS 00624862024TRCO1
100 97.84 20250319 11:38:24 NYS 00624862026TRCO1
100 97.83 20250319 11:38:26 NYS 00624862053TRCO1
100 97.88 20250319 11:39:30 NYS 00624862525TRCO1
100 97.75 20250319 11:39:42 NYS 00624862625TRCO1
100 97.73 20250319 11:40:57 NYS 00624863025TRCO1
100 97.71 20250319 11:41:00 NYS 00624863063TRCO1
100 97.68 20250319 11:41:26 NYS 00624863170TRCO1
100 97.77 20250319 11:42:45 NYS 00624863505TRCO1
100 97.73 20250319 11:44:15 NYS 00624864153TRCO1
100 97.73 20250319 11:44:15 NYS 00624864154TRCO1
100 97.75 20250319 11:44:17 NYS 00624864163TRCO1
100 97.66 20250319 11:45:16 NYS 00624864689TRCO1
100 97.67 20250319 11:46:19 NYS 00624865083TRCO1
100 97.65 20250319 11:46:57 NYS 00624865345TRCO1
40 97.6 20250319 11:47:23 NYS 00624865609TRCO1
18 97.76 20250319 11:49:44 NYS 00624866904TRCO1
9 97.77 20250319 11:49:44 NYS 00624866905TRCO1
33 97.79 20250319 11:49:47 NYS 00624866931TRCO1
100 97.79 20250319 11:49:47 NYS 00624866932TRCO1
100 97.79 20250319 11:49:47 NYS 00624866933TRCO1
100 97.79 20250319 11:49:47 NYS 00624866934TRCO1
100 97.79 20250319 11:49:47 NYS 00624866935TRCO1
100 97.97 20250319 11:52:24 NYS 00624868200TRCO1
100 97.97 20250319 11:52:24 NYS 00624868201TRCO1
100 97.97 20250319 11:52:24 NYS 00624868202TRCO1
100 97.97 20250319 11:52:24 NYS 00624868203TRCO1
100 98.05 20250319 11:54:00 NYS 00624869010TRCO1
100 98.05 20250319 11:54:00 NYS 00624869011TRCO1
69 98.03 20250319 11:54:04 NYS 00624869055TRCO1
31 98.03 20250319 11:54:04 NYS 00624869056TRCO1
100 98.05 20250319 11:54:46 NYS 00624869346TRCO1
100 98.03 20250319 11:55:07 NYS 00624869507TRCO1
14 98 20250319 11:55:18 NYS 00624869622TRCO1
86 98 20250319 11:55:18 NYS 00624869624TRCO1
100 97.94 20250319 11:56:15 NYS 00624870174TRCO1
100 97.98 20250319 11:56:32 NYS 00624870393TRCO1
100 97.94 20250319 11:56:57 NYS 00624870703TRCO1
100 97.9 20250319 11:57:12 NYS 00624870851TRCO1
100 97.85 20250319 11:57:27 NYS 00624871082TRCO1
100 97.89 20250319 11:58:14 NYS 00624871365TRCO1
4 97.94 20250319 11:59:45 NYS 00624872696TRCO1
96 97.94 20250319 11:59:45 NYS 00624872697TRCO1
100 97.98 20250319 12:01:24 NYS 00624874424TRCO1
100 97.97 20250319 12:02:55 NYS 00624875667TRCO1
100 97.97 20250319 12:02:55 NYS 00624875668TRCO1
100 97.95 20250319 12:04:00 NYS 00624876423TRCO1
100 97.97 20250319 12:06:23 NYS 00624878052TRCO1
100 97.97 20250319 12:06:23 NYS 00624878053TRCO1
100 97.97 20250319 12:06:23 NYS 00624878055TRCO1
100 97.97 20250319 12:06:23 NYS 00624878056TRCO1
100 97.94 20250319 12:06:41 NYS 00624878220TRCO1
80 98 20250319 12:07:46 NYS 00624878752TRCO1
20 98 20250319 12:07:46 NYS 00624878753TRCO1
100 98.11 20250319 12:08:04 NYS 00624878974TRCO1
100 98.21 20250319 12:08:30 NYS 00624879217TRCO1
46 98.2 20250319 12:09:07 NYS 00624879675TRCO1
1 98.2 20250319 12:09:08 NYS 00624879682TRCO1
53 98.2 20250319 12:09:08 NYS 00624879683TRCO1
100 98.13 20250319 12:09:16 NYS 00624879733TRCO1
100 98.05 20250319 12:10:03 NYS 00624880290TRCO1
100 98.04 20250319 12:10:21 NYS 00624880739TRCO1
100 98.06 20250319 12:11:31 NYS 00624881307TRCO1
100 98.05 20250319 12:11:59 NYS 00624881651TRCO1
100 98.02 20250319 12:12:22 NYS 00624881988TRCO1
100 97.99 20250319 12:13:03 NYS 00624882355TRCO1
100 97.95 20250319 12:13:37 NYS 00624883038TRCO1
100 97.94 20250319 12:14:55 NYS 00624883876TRCO1
100 97.91 20250319 12:15:27 NYS 00624884181TRCO1
63 97.9 20250319 12:16:09 NYS 00624884486TRCO1
37 97.9 20250319 12:16:09 NYS 00624884487TRCO1
100 97.99 20250319 12:18:32 NYS 00624885691TRCO1
100 97.99 20250319 12:18:32 NYS 00624885692TRCO1
100 97.99 20250319 12:18:32 NYS 00624885694TRCO1
100 97.96 20250319 12:18:47 NYS 00624885844TRCO1
66 97.96 20250319 12:18:50 NYS 00624885856TRCO1
76 98.08 20250319 12:20:06 NYS 00624886522TRCO1
34 98.08 20250319 12:20:06 NYS 00624886523TRCO1
24 98.08 20250319 12:20:06 NYS 00624886525TRCO1
100 98.01 20250319 12:20:19 NYS 00624886655TRCO1
1 98.07 20250319 12:21:44 NYS 00624887322TRCO1
41 98.07 20250319 12:21:44 NYS 00624887323TRCO1
58 98.12 20250319 12:22:14 NYS 00624887606TRCO1
67 98.12 20250319 12:22:14 NYS 00624887608TRCO1
33 98.12 20250319 12:22:14 NYS 00624887609TRCO1
100 98.06 20250319 12:22:20 NYS 00624887642TRCO1
100 98.11 20250319 12:23:23 NYS 00624888567TRCO1
100 98.11 20250319 12:23:56 NYS 00624888849TRCO1
100 98.06 20250319 12:24:10 NYS 00624889019TRCO1
6 98.04 20250319 12:24:18 NYS 00624889138TRCO1
94 98.04 20250319 12:24:18 NYS 00624889139TRCO1
96 98.07 20250319 12:25:46 NYS 00624889915TRCO1
4 98.07 20250319 12:25:46 NYS 00624889917TRCO1
100 98.05 20250319 12:26:25 NYS 00624890375TRCO1
100 98.26 20250319 12:29:58 NYS 00624892679TRCO1
100 98.26 20250319 12:29:58 NYS 00624892680TRCO1
100 98.26 20250319 12:29:58 NYS 00624892682TRCO1
100 98.23 20250319 12:30:04 NYS 00624892714TRCO1
5 98.21 20250319 12:30:22 NYS 00624892786TRCO1
95 98.21 20250319 12:30:22 NYS 00624892788TRCO1
100 98.18 20250319 12:30:47 NYS 00624892888TRCO1
100 98.16 20250319 12:30:50 NYS 00624892926TRCO1
100 98.15 20250319 12:31:05 NYS 00624893047TRCO1
33 98.13 20250319 12:31:19 NYS 00624893181TRCO1
67 98.13 20250319 12:31:19 NYS 00624893183TRCO1
100 98.17 20250319 12:32:32 NYS 00624893660TRCO1
100 98.13 20250319 12:32:48 NYS 00624893743TRCO1
90 98.12 20250319 12:34:27 NYS 00624894325TRCO1
10 98.12 20250319 12:34:27 NYS 00624894326TRCO1
100 98.1 20250319 12:34:31 NYS 00624894343TRCO1
100 98.02 20250319 12:36:29 NYS 00624895846TRCO1
100 97.93 20250319 12:37:11 NYS 00624896188TRCO1
100 98 20250319 12:37:57 NYS 00624896448TRCO1
100 97.95 20250319 12:38:11 NYS 00624896525TRCO1
100 98.04 20250319 12:39:02 NYS 00624896674TRCO1
59 97.98 20250319 12:40:12 NYS 00624896927TRCO1
41 97.98 20250319 12:40:12 NYS 00624896928TRCO1
100 98.06 20250319 12:43:24 NYS 00624897589TRCO1
100 98.06 20250319 12:43:24 NYS 00624897590TRCO1
100 98.03 20250319 12:45:14 NYS 00624898089TRCO1
100 98.03 20250319 12:45:14 NYS 00624898091TRCO1
100 98.02 20250319 12:47:31 NYS 00624898791TRCO1
100 98.02 20250319 12:47:31 NYS 00624898792TRCO1
100 98.02 20250319 12:47:31 NYS 00624898794TRCO1
100 98.02 20250319 12:48:06 NYS 00624898941TRCO1
2 98.04 20250319 12:48:52 NYS 00624899353TRCO1
98 98.04 20250319 12:48:55 NYS 00624899382TRCO1
1 98.04 20250319 12:49:40 NYS 00624899696TRCO1
81 98.04 20250319 12:49:40 NYS 00624899697TRCO1
18 98.04 20250319 12:49:40 NYS 00624899698TRCO1
39 98.12 20250319 12:53:13 NYS 00624901247TRCO1
100 98.2 20250319 12:54:49 NYS 00624901710TRCO1
100 98.2 20250319 12:54:49 NYS 00624901711TRCO1
100 98.25 20250319 12:55:22 NYS 00624901838TRCO1
100 98.25 20250319 12:55:22 NYS 00624901839TRCO1
100 98.25 20250319 12:55:22 NYS 00624901840TRCO1
61 98.25 20250319 12:55:22 NYS 00624901841TRCO1
100 98.25 20250319 12:55:22 NYS 00624901842TRCO1
100 98.25 20250319 12:55:22 NYS 00624901843TRCO1
100 98.25 20250319 12:55:30 NYS 00624901868TRCO1
100 98.22 20250319 12:56:02 NYS 00624902047TRCO1
100 98.22 20250319 12:56:32 NYS 00624902199TRCO1
100 98.07 20250319 12:57:06 NYS 00624902561TRCO1
75 98.04 20250319 12:58:16 NYS 00624902846TRCO1
25 98.04 20250319 12:58:16 NYS 00624902847TRCO1
100 97.95 20250319 12:59:01 NYS 00624903043TRCO1
36 97.96 20250319 13:00:13 NYS 00624903584TRCO1
64 97.96 20250319 13:00:13 NYS 00624903586TRCO1
100 97.9 20250319 13:01:01 NYS 00624903858TRCO1
100 97.9 20250319 13:02:10 NYS 00624904166TRCO1
100 97.9 20250319 13:03:42 NYS 00624906413TRCO1
100 97.84 20250319 13:03:53 NYS 00624906468TRCO1
100 97.87 20250319 13:04:44 NYS 00624906893TRCO1
100 97.86 20250319 13:05:25 NYS 00624907186TRCO1
100 97.82 20250319 13:06:26 NYS 00624907530TRCO1
100 97.8 20250319 13:07:37 NYS 00624908023TRCO1
100 97.66 20250319 13:08:15 NYS 00624908165TRCO1
11 97.62 20250319 13:09:11 NYS 00624908458TRCO1
89 97.62 20250319 13:09:16 NYS 00624908522TRCO1
100 97.65 20250319 13:12:44 NYS 00624909440TRCO1
100 97.64 20250319 13:12:53 NYS 00624909530TRCO1
100 97.61 20250319 13:13:23 NYS 00624909618TRCO1
100 97.63 20250319 13:14:00 NYS 00624909768TRCO1
31 97.64 20250319 13:15:45 NYS 00624910555TRCO1
100 97.64 20250319 13:16:19 NYS 00624910700TRCO1
69 97.64 20250319 13:16:19 NYS 00624910702TRCO1
100 97.63 20250319 13:16:27 NYS 00624910733TRCO1
100 97.63 20250319 13:19:27 NYS 00624911647TRCO1
89 97.55 20250319 13:19:49 NYS 00624911820TRCO1
11 97.55 20250319 13:19:49 NYS 00624911821TRCO1
32 97.53 20250319 13:21:35 NYS 00624912597TRCO1
68 97.54 20250319 13:21:40 NYS 00624912647TRCO1
100 97.54 20250319 13:21:40 NYS 00624912648TRCO1
96 97.53 20250319 13:22:02 NYS 00624912744TRCO1
4 97.53 20250319 13:22:04 NYS 00624912755TRCO1
100 97.58 20250319 13:22:40 NYS 00624912948TRCO1
100 97.55 20250319 13:23:02 NYS 00624913008TRCO1
100 97.53 20250319 13:24:03 NYS 00624913327TRCO1
37 97.51 20250319 13:25:06 NYS 00624913558TRCO1
63 97.51 20250319 13:25:06 NYS 00624913559TRCO1
100 97.5 20250319 13:25:51 NYS 00624913951TRCO1
37 97.5 20250319 13:26:03 NYS 00624914245TRCO1
63 97.5 20250319 13:26:03 NYS 00624914246TRCO1
100 97.5 20250319 13:26:13 NYS 00624914406TRCO1
99 97.52 20250319 13:27:22 NYS 00624914917TRCO1
1 97.52 20250319 13:27:30 NYS 00624914995TRCO1
100 97.55 20250319 13:27:47 NYS 00624915140TRCO1
100 97.57 20250319 13:29:08 NYS 00624915533TRCO1
100 97.47 20250319 13:29:46 NYS 00624916108TRCO1
100 97.4 20250319 13:31:13 NYS 00624916644TRCO1
100 97.42 20250319 13:31:52 NYS 00624916906TRCO1
100 97.46 20250319 13:33:11 NYS 00624917334TRCO1
100 97.47 20250319 13:33:54 NYS 00624917476TRCO1
99 97.58 20250319 13:37:10 NYS 00624918446TRCO1
100 97.58 20250319 13:37:10 NYS 00624918447TRCO1
1 97.58 20250319 13:37:10 NYS 00624918448TRCO1
100 97.57 20250319 13:37:18 NYS 00624918480TRCO1
100 97.56 20250319 13:37:46 NYS 00624918616TRCO1
100 97.56 20250319 13:38:05 NYS 00624918677TRCO1
100 97.62 20250319 13:40:12 NYS 00624919227TRCO1
100 97.73 20250319 13:41:02 NYS 00624919619TRCO1
100 97.67 20250319 13:41:25 NYS 00624919678TRCO1
100 97.66 20250319 13:41:38 NYS 00624919733TRCO1
100 97.63 20250319 13:41:58 NYS 00624919882TRCO1
100 97.55 20250319 13:44:34 NYS 00624921401TRCO1
100 97.53 20250319 13:44:49 NYS 00624921740TRCO1
100 97.52 20250319 13:45:00 NYS 00624921838TRCO1
100 97.45 20250319 13:46:04 NYS 00624922467TRCO1
100 97.34 20250319 13:46:55 NYS 00624922821TRCO1
100 97.32 20250319 13:48:12 NYS 00624923514TRCO1
100 97.33 20250319 13:48:26 NYS 00624923579TRCO1
100 97.27 20250319 13:50:13 NYS 00624924374TRCO1
100 97.25 20250319 13:51:31 NYS 00624924851TRCO1
48 97.25 20250319 13:51:37 NYS 00624924892TRCO1
52 97.26 20250319 13:52:10 NYS 00624925091TRCO1
100 97.26 20250319 13:52:10 NYS 00624925092TRCO1
100 97.22 20250319 13:52:52 NYS 00624925359TRCO1
100 97.21 20250319 13:53:12 NYS 00624925495TRCO1
2 97.2 20250319 13:55:18 NYS 00624926175TRCO1
98 97.2 20250319 13:55:18 NYS 00624926176TRCO1
100 97.19 20250319 13:55:49 NYS 00624926273TRCO1
100 97.35 20250319 13:57:28 NYS 00624926956TRCO1
100 97.39 20250319 13:59:15 NYS 00624927622TRCO1
100 97.39 20250319 13:59:15 NYS 00624927623TRCO1
100 97.39 20250319 13:59:15 NYS 00624927624TRCO1
100 97.38 20250319 13:59:51 NYS 00624927833TRCO1
100 97.66 20250319 14:00:44 NYS 00624928552TRCO1
100 97.66 20250319 14:01:41 NYS 00624928930TRCO1
27 97.67 20250319 14:03:20 NYS 00624929286TRCO1
73 97.72 20250319 14:03:20 NYS 00624929294TRCO1
100 97.9 20250319 14:03:33 NYS 00624929363TRCO1
100 97.83 20250319 14:03:45 NYS 00624929407TRCO1
45 97.75 20250319 14:05:17 NYS 00624930181TRCO1
55 97.75 20250319 14:05:17 NYS 00624930182TRCO1
100 97.65 20250319 14:05:35 NYS 00624930308TRCO1
100 97.6 20250319 14:07:06 NYS 00624931007TRCO1
71 97.6 20250319 14:07:06 NYS 00624931008TRCO1
29 97.6 20250319 14:07:06 NYS 00624931009TRCO1
100 97.8 20250319 14:09:01 NYS 00624931780TRCO1
79 97.91 20250319 14:10:02 NYS 00624932018TRCO1
21 97.92 20250319 14:10:02 NYS 00624932019TRCO1
100 98.13 20250319 14:10:28 NYS 00624932187TRCO1
100 98.21 20250319 14:11:21 NYS 00624932459TRCO1
100 98.12 20250319 14:12:30 NYS 00624932806TRCO1
100 98.12 20250319 14:12:30 NYS 00624932807TRCO1
100 98.22 20250319 14:12:45 NYS 00624932952TRCO1
100 98.15 20250319 14:13:36 NYS 00624933364TRCO1
100 98.27 20250319 14:15:49 NYS 00624933831TRCO1
100 98.29 20250319 14:16:33 NYS 00624934189TRCO1
100 98.3 20250319 14:16:47 NYS 00624934386TRCO1
100 98.26 20250319 14:17:05 NYS 00624934447TRCO1
100 98.36 20250319 14:19:06 NYS 00624935062TRCO1
100 98.33 20250319 14:19:30 NYS 00624935195TRCO1
100 98.28 20250319 14:20:03 NYS 00624935350TRCO1
100 98.32 20250319 14:20:51 NYS 00624935583TRCO1
100 98.17 20250319 14:22:22 NYS 00624936087TRCO1
100 98.17 20250319 14:22:22 NYS 00624936088TRCO1
3 98.21 20250319 14:23:29 NYS 00624936420TRCO1
97 98.21 20250319 14:23:29 NYS 00624936421TRCO1
100 98.18 20250319 14:24:53 NYS 00624936710TRCO1
100 98.18 20250319 14:24:53 NYS 00624936711TRCO1
100 98.13 20250319 14:25:34 NYS 00624936899TRCO1
100 98.03 20250319 14:26:16 NYS 00624937103TRCO1
52 98.01 20250319 14:28:16 NYS 00624937743TRCO1
100 98.01 20250319 14:28:16 NYS 00624937744TRCO1
48 98.01 20250319 14:28:16 NYS 00624937745TRCO1
100 98.01 20250319 14:28:46 NYS 00624937885TRCO1
56 97.99 20250319 14:29:44 NYS 00624938219TRCO1
44 97.99 20250319 14:29:44 NYS 00624938220TRCO1
100 98.16 20250319 14:30:53 NYS 00624938768TRCO1
100 98.4 20250319 14:32:19 NYS 00624939278TRCO1
12 98.47 20250319 14:32:36 NYS 00624939455TRCO1
88 98.49 20250319 14:33:36 NYS 00624940006TRCO1
23 98.49 20250319 14:33:36 NYS 00624940007TRCO1
77 98.49 20250319 14:33:36 NYS 00624940008TRCO1
100 98.49 20250319 14:33:36 NYS 00624940009TRCO1
100 98.6 20250319 14:35:37 NYS 00624941180TRCO1
75 98.46 20250319 14:35:48 NYS 00624941277TRCO1
29 98.46 20250319 14:35:48 NYS 00624941279TRCO1
25 98.46 20250319 14:35:48 NYS 00624941282TRCO1
37 98.46 20250319 14:35:48 NYS 00624941285TRCO1
34 98.46 20250319 14:35:48 NYS 00624941286TRCO1
100 98.56 20250319 14:36:56 NYS 00624941749TRCO1
100 98.57 20250319 14:37:32 NYS 00624941966TRCO1
100 98.56 20250319 14:38:25 NYS 00624942258TRCO1
100 98.52 20250319 14:39:24 NYS 00624942719TRCO1
92 98.58 20250319 14:39:54 NYS 00624942893TRCO1
8 98.58 20250319 14:39:54 NYS 00624942894TRCO1
100 98.55 20250319 14:40:46 NYS 00624943379TRCO1
100 98.66 20250319 14:42:04 NYS 00624944877TRCO1
100 98.91 20250319 14:43:22 NYS 00624945642TRCO1
6 98.81 20250319 14:43:32 NYS 00624945721TRCO1
94 98.81 20250319 14:43:32 NYS 00624945724TRCO1
100 99.12 20250319 14:44:41 NYS 00624946457TRCO1
100 99.12 20250319 14:44:41 NYS 00624946458TRCO1
100 99.13 20250319 14:45:00 NYS 00624946614TRCO1
100 98.99 20250319 14:45:39 NYS 00624946916TRCO1
100 98.86 20250319 14:46:30 NYS 00624947321TRCO1
100 98.95 20250319 14:48:20 NYS 00624948184TRCO1
100 98.95 20250319 14:48:20 NYS 00624948185TRCO1
1 98.93 20250319 14:49:11 NYS 00624948456TRCO1
99 98.93 20250319 14:49:11 NYS 00624948457TRCO1
100 98.83 20250319 14:49:42 NYS 00624948668TRCO1
70 98.76 20250319 14:50:34 NYS 00624949023TRCO1
30 98.82 20250319 14:51:01 NYS 00624949189TRCO1
100 98.8 20250319 14:51:10 NYS 00624949238TRCO1
51 98.83 20250319 14:51:37 NYS 00624949415TRCO1
49 98.83 20250319 14:51:37 NYS 00624949416TRCO1
100 99.17 20250319 14:53:21 NYS 00624950167TRCO1
100 99.17 20250319 14:53:21 NYS 00624950168TRCO1
100 99.22 20250319 14:53:30 NYS 00624950214TRCO1
100 99.12 20250319 14:54:04 NYS 00624950488TRCO1
100 99.14 20250319 14:56:05 NYS 00624951243TRCO1
100 99.16 20250319 14:56:06 NYS 00624951244TRCO1
100 99.2 20250319 14:56:44 NYS 00624951485TRCO1
100 99.18 20250319 14:56:47 NYS 00624951494TRCO1
100 99.25 20250319 14:57:54 NYS 00624951751TRCO1
100 99.24 20250319 14:58:20 NYS 00624951999TRCO1
1 99.23 20250319 15:00:00 NYS 00624953795TRCO1
100 99.23 20250319 15:00:00 NYS 00624953797TRCO1
99 99.23 20250319 15:00:00 NYS 00624953800TRCO1
70 99.22 20250319 15:00:25 NYS 00624954434TRCO1
30 99.22 20250319 15:00:25 NYS 00624954435TRCO1
10 99.18 20250319 15:00:28 NYS 00624954454TRCO1
38 99.25 20250319 15:00:50 NYS 00624954776TRCO1
90 99.25 20250319 15:00:50 NYS 00624954781TRCO1
62 99.25 20250319 15:00:50 NYS 00624954785TRCO1
100 99.34 20250319 15:01:40 NYS 00624955318TRCO1
100 99.32 20250319 15:02:46 NYS 00624955619TRCO1
100 99.32 20250319 15:02:46 NYS 00624955620TRCO1
55 99.33 20250319 15:03:08 NYS 00624955789TRCO1
45 99.33 20250319 15:03:08 NYS 00624955790TRCO1
10 99.27 20250319 15:03:56 NYS 00624956154TRCO1
6 99.29 20250319 15:03:59 NYS 00624956163TRCO1
24 99.29 20250319 15:03:59 NYS 00624956164TRCO1
60 99.29 20250319 15:04:06 NYS 00624956256TRCO1
33 99.29 20250319 15:04:06 NYS 00624956261TRCO1
4 99.29 20250319 15:04:06 NYS 00624956262TRCO1
12 99.29 20250319 15:04:06 NYS 00624956263TRCO1
28 99.29 20250319 15:04:06 NYS 00624956264TRCO1
23 99.29 20250319 15:04:06 NYS 00624956265TRCO1
100 99.32 20250319 15:05:30 NYS 00624957081TRCO1
100 99.32 20250319 15:05:30 NYS 00624957082TRCO1
100 99.36 20250319 15:06:19 NYS 00624957387TRCO1
100 99.31 20250319 15:06:44 NYS 00624957514TRCO1
76 99.34 20250319 15:07:34 NYS 00624957908TRCO1
24 99.34 20250319 15:07:34 NYS 00624957909TRCO1
40 99.54 20250319 15:08:33 NYS 00624958362TRCO1
60 99.54 20250319 15:08:33 NYS 00624958363TRCO1
100 99.58 20250319 15:09:17 NYS 00624958594TRCO1
100 99.58 20250319 15:09:17 NYS 00624958595TRCO1
100 99.59 20250319 15:09:55 NYS 00624958842TRCO1
100 99.73 20250319 15:10:35 NYS 00624959187TRCO1
100 99.79 20250319 15:11:18 NYS 00624959477TRCO1
100 99.72 20250319 15:11:37 NYS 00624959708TRCO1
100 99.62 20250319 15:12:19 NYS 00624960058TRCO1
100 99.65 20250319 15:13:05 NYS 00624960653TRCO1
100 99.66 20250319 15:13:23 NYS 00624960762TRCO1
4 99.63 20250319 15:14:12 NYS 00624961320TRCO1
96 99.63 20250319 15:14:12 NYS 00624961324TRCO1
18 99.72 20250319 15:15:04 NYS 00624961843TRCO1
82 99.72 20250319 15:15:04 NYS 00624961844TRCO1
100 99.7 20250319 15:15:09 NYS 00624961890TRCO1
100 99.7 20250319 15:15:09 NYS 00624961891TRCO1
100 99.68 20250319 15:16:22 NYS 00624962574TRCO1
89 99.63 20250319 15:16:53 NYS 00624962901TRCO1
11 99.63 20250319 15:16:53 NYS 00624962905TRCO1
100 99.56 20250319 15:17:31 NYS 00624963195TRCO1
100 99.55 20250319 15:17:48 NYS 00624964598TRCO1
100 99.59 20250319 15:18:35 NYS 00624965143TRCO1
33 99.58 20250319 15:18:51 NYS 00624965276TRCO1
19 99.58 20250319 15:18:51 NYS 00624965277TRCO1
48 99.58 20250319 15:18:51 NYS 00624965278TRCO1
100 99.48 20250319 15:19:16 NYS 00624965483TRCO1
57 99.55 20250319 15:19:48 NYS 00624965827TRCO1
43 99.55 20250319 15:19:48 NYS 00624965828TRCO1
100 99.42 20250319 15:20:14 NYS 00624966041TRCO1
100 99.28 20250319 15:20:41 NYS 00624966442TRCO1
100 99.11 20250319 15:21:07 NYS 00624966668TRCO1
100 99.14 20250319 15:21:29 NYS 00624966840TRCO1
7 99.05 20250319 15:21:46 NYS 00624967063TRCO1
62 99.05 20250319 15:21:46 NYS 00624967064TRCO1
31 99.05 20250319 15:21:46 NYS 00624967065TRCO1
70 99.07 20250319 15:22:27 NYS 00624967520TRCO1
15 99.07 20250319 15:22:27 NYS 00624967521TRCO1
15 99.07 20250319 15:22:27 NYS 00624967522TRCO1
100 99.05 20250319 15:22:37 NYS 00624967629TRCO1
100 99.01 20250319 15:23:03 NYS 00624967922TRCO1
100 98.88 20250319 15:23:31 NYS 00624968248TRCO1
7 98.85 20250319 15:24:03 NYS 00624968610TRCO1
93 98.85 20250319 15:24:03 NYS 00624968611TRCO1
100 98.93 20250319 15:24:42 NYS 00624968970TRCO1
100 98.94 20250319 15:25:10 NYS 00624969174TRCO1
37 98.89 20250319 15:25:59 NYS 00624969697TRCO1
63 98.89 20250319 15:25:59 NYS 00624969698TRCO1
100 98.86 20250319 15:26:07 NYS 00624969757TRCO1
100 98.84 20250319 15:26:55 NYS 00624970306TRCO1
70 98.71 20250319 15:27:20 NYS 00624970667TRCO1
30 98.71 20250319 15:27:20 NYS 00624970669TRCO1
100 98.68 20250319 15:27:43 NYS 00624970946TRCO1
40 98.82 20250319 15:28:41 NYS 00624971664TRCO1
60 98.82 20250319 15:28:41 NYS 00624971665TRCO1
21 98.82 20250319 15:28:41 NYS 00624971666TRCO1
79 98.82 20250319 15:28:41 NYS 00624971667TRCO1
100 98.64 20250319 15:29:40 NYS 00624972611TRCO1
100 98.64 20250319 15:29:40 NYS 00624972612TRCO1
100 98.62 20250319 15:30:06 NYS 00624972854TRCO1
100 98.78 20250319 15:30:31 NYS 00624973140TRCO1
100 98.77 20250319 15:30:33 NYS 00624973157TRCO1
100 98.74 20250319 15:31:01 NYS 00624973628TRCO1
100 98.75 20250319 15:31:31 NYS 00624973975TRCO1
82 98.75 20250319 15:31:31 NYS 00624973976TRCO1
18 98.75 20250319 15:31:31 NYS 00624973977TRCO1
100 98.75 20250319 15:31:38 NYS 00624974078TRCO1
10 98.87 20250319 15:31:57 NYS 00624974263TRCO1
90 98.87 20250319 15:31:57 NYS 00624974264TRCO1
100 99.08 20250319 15:32:57 NYS 00624975806TRCO1
100 99.05 20250319 15:33:01 NYS 00624975897TRCO1
100 99.05 20250319 15:33:01 NYS 00624975898TRCO1
100 99.05 20250319 15:33:01 NYS 00624975899TRCO1
100 99.03 20250319 15:33:54 NYS 00624976561TRCO1
100 99.06 20250319 15:34:26 NYS 00624977055TRCO1
100 99.06 20250319 15:34:26 NYS 00624977056TRCO1
100 99.06 20250319 15:34:26 NYS 00624977057TRCO1
100 99.04 20250319 15:34:37 NYS 00624977200TRCO1
100 99.02 20250319 15:34:46 NYS 00624977287TRCO1
85 98.98 20250319 15:35:21 NYS 00624977787TRCO1
15 98.98 20250319 15:35:21 NYS 00624977788TRCO1
100 98.98 20250319 15:35:24 NYS 00624977816TRCO1
39 98.89 20250319 15:35:33 NYS 00624977956TRCO1
25 98.89 20250319 15:35:33 NYS 00624977957TRCO1
36 98.89 20250319 15:35:33 NYS 00624977958TRCO1
100 98.87 20250319 15:35:56 NYS 00624978186TRCO1
43 98.93 20250319 15:36:31 NYS 00624978604TRCO1
57 98.93 20250319 15:36:31 NYS 00624978605TRCO1
100 98.93 20250319 15:36:34 NYS 00624978623TRCO1
85 98.93 20250319 15:36:54 NYS 00624979073TRCO1
15 99.05 20250319 15:37:40 NYS 00624980030TRCO1
100 99.05 20250319 15:37:40 NYS 00624980031TRCO1
100 99.05 20250319 15:37:40 NYS 00624980032TRCO1
100 99.08 20250319 15:37:48 NYS 00624980094TRCO1
36 99.08 20250319 15:38:05 NYS 00624980293TRCO1
64 99.08 20250319 15:38:05 NYS 00624980295TRCO1
100 99.08 20250319 15:38:18 NYS 00624980394TRCO1
29 99.1 20250319 15:38:31 NYS 00624980572TRCO1
11 99.16 20250319 15:39:10 NYS 00624981240TRCO1
60 99.16 20250319 15:39:10 NYS 00624981241TRCO1
100 99.16 20250319 15:39:10 NYS 00624981242TRCO1
100 99.14 20250319 15:39:25 NYS 00624981432TRCO1
100 99.14 20250319 15:39:25 NYS 00624981433TRCO1
100 99.08 20250319 15:39:35 NYS 00624981551TRCO1
100 99.13 20250319 15:40:05 NYS 00624981904TRCO1
100 99.13 20250319 15:40:05 NYS 00624981905TRCO1
100 99.13 20250319 15:40:05 NYS 00624981906TRCO1
100 99.1 20250319 15:40:07 NYS 00624981927TRCO1
70 99.1 20250319 15:40:16 NYS 00624982038TRCO1
30 99.1 20250319 15:40:16 NYS 00624982043TRCO1
100 99.2 20250319 15:40:35 NYS 00624982360TRCO1
30 99.14 20250319 15:40:57 NYS 00624982638TRCO1
70 99.18 20250319 15:41:19 NYS 00624982929TRCO1
100 99.18 20250319 15:41:19 NYS 00624982930TRCO1
100 99.3 20250319 15:41:45 NYS 00624983331TRCO1
100 99.23 20250319 15:41:47 NYS 00624983367TRCO1
100 99.17 20250319 15:41:57 NYS 00624983536TRCO1
100 99.13 20250319 15:42:13 NYS 00624983705TRCO1
100 99.12 20250319 15:42:31 NYS 00624984106TRCO1
1 99.11 20250319 15:42:34 NYS 00624984143TRCO1
99 99.11 20250319 15:42:34 NYS 00624984144TRCO1
400 99.23 20250319 15:43:34 NYS 00624984960TRCO1
33 99.14 20250319 15:44:00 NYS 00624985352TRCO1
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 POSPKKBDCBKKANBRecent 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