REG-CRH plc Transaction in Own Shares
21/03/2025 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:20250321:nBw6TN5zTa&default-theme=true
Transaction in Own Shares
21(st) March 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 20(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
66,153 $98.5456 $99.85 $97.28 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 677,397,850 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 20(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: 20(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $98.5456 66,153
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 98.1 20250320 09:30:03 NYS 00625045433TRCO1
100 98.3 20250320 09:30:25 NYS 00625045577TRCO1
100 98.29 20250320 09:30:49 NYS 00625045671TRCO1
100 98.29 20250320 09:30:49 NYS 00625045672TRCO1
100 98.5 20250320 09:31:16 NYS 00625045837TRCO1
100 98.5 20250320 09:31:16 NYS 00625045838TRCO1
100 98.495 20250320 09:31:42 NYS 00625045925TRCO1
100 98.54 20250320 09:31:45 NYS 00625045939TRCO1
100 98.54 20250320 09:31:45 NYS 00625045940TRCO1
100 98.48 20250320 09:32:28 NYS 00625046146TRCO1
100 98.48 20250320 09:32:28 NYS 00625046147TRCO1
100 98.59 20250320 09:32:52 NYS 00625046393TRCO1
100 98.59 20250320 09:32:52 NYS 00625046394TRCO1
100 98.55 20250320 09:32:56 NYS 00625046421TRCO1
5 98.5 20250320 09:34:03 NYS 00625047076TRCO1
8 98.5 20250320 09:34:03 NYS 00625047077TRCO1
7 98.5 20250320 09:34:03 NYS 00625047078TRCO1
8 98.5 20250320 09:34:03 NYS 00625047079TRCO1
100 98.5 20250320 09:34:06 NYS 00625047114TRCO1
100 98.5 20250320 09:34:06 NYS 00625047115TRCO1
100 98.5 20250320 09:34:06 NYS 00625047116TRCO1
100 98.5 20250320 09:34:06 NYS 00625047117TRCO1
89 98.48 20250320 09:34:37 NYS 00625047367TRCO1
100 98.48 20250320 09:34:37 NYS 00625047368TRCO1
100 98.48 20250320 09:34:37 NYS 00625047369TRCO1
11 98.48 20250320 09:34:37 NYS 00625047370TRCO1
69 98.58 20250320 09:36:18 NYS 00625048008TRCO1
100 98.58 20250320 09:36:18 NYS 00625048009TRCO1
5 98.58 20250320 09:36:18 NYS 00625048010TRCO1
100 98.58 20250320 09:36:18 NYS 00625048011TRCO1
100 98.58 20250320 09:36:18 NYS 00625048012TRCO1
26 98.58 20250320 09:36:18 NYS 00625048013TRCO1
100 98.58 20250320 09:36:18 NYS 00625048014TRCO1
100 98.58 20250320 09:36:18 NYS 00625048015TRCO1
100 98.63 20250320 09:36:30 NYS 00625048127TRCO1
100 98.6 20250320 09:36:44 NYS 00625048211TRCO1
100 98.66 20250320 09:36:53 NYS 00625048258TRCO1
42 98.59 20250320 09:37:17 NYS 00625048392TRCO1
58 98.57 20250320 09:37:17 NYS 00625048397TRCO1
100 98.5 20250320 09:38:40 NYS 00625048998TRCO1
100 98.5 20250320 09:38:40 NYS 00625048999TRCO1
100 98.5 20250320 09:38:41 NYS 00625049000TRCO1
100 98.5 20250320 09:38:41 NYS 00625049002TRCO1
100 98.5 20250320 09:38:41 NYS 00625049003TRCO1
26 98.5 20250320 09:38:41 NYS 00625049004TRCO1
57 98.5 20250320 09:38:41 NYS 00625049006TRCO1
74 98.5 20250320 09:38:41 NYS 00625049007TRCO1
5 98.5 20250320 09:38:41 NYS 00625049008TRCO1
5 98.5 20250320 09:38:41 NYS 00625049009TRCO1
33 98.5 20250320 09:38:41 NYS 00625049010TRCO1
100 98.3 20250320 09:39:05 NYS 00625049166TRCO1
100 98.42 20250320 09:39:25 NYS 00625049330TRCO1
100 98.42 20250320 09:39:25 NYS 00625049331TRCO1
6 98.4 20250320 09:39:38 NYS 00625049444TRCO1
7 98.4 20250320 09:39:40 NYS 00625049454TRCO1
87 98.4 20250320 09:39:40 NYS 00625049455TRCO1
100 98.36 20250320 09:39:58 NYS 00625049645TRCO1
100 98.26 20250320 09:40:22 NYS 00625049822TRCO1
100 98.26 20250320 09:40:22 NYS 00625049823TRCO1
100 98.25 20250320 09:40:36 NYS 00625049898TRCO1
100 98.33 20250320 09:41:19 NYS 00625050138TRCO1
84 98.33 20250320 09:41:19 NYS 00625050139TRCO1
100 98.33 20250320 09:41:19 NYS 00625050140TRCO1
100 98.33 20250320 09:41:19 NYS 00625050141TRCO1
16 98.33 20250320 09:41:19 NYS 00625050142TRCO1
23 98.41 20250320 09:42:27 NYS 00625050572TRCO1
100 98.41 20250320 09:42:27 NYS 00625050573TRCO1
23 98.41 20250320 09:42:27 NYS 00625050574TRCO1
77 98.41 20250320 09:42:27 NYS 00625050576TRCO1
77 98.41 20250320 09:42:27 NYS 00625050577TRCO1
23 98.41 20250320 09:42:27 NYS 00625050578TRCO1
77 98.41 20250320 09:42:27 NYS 00625050579TRCO1
100 98.41 20250320 09:42:27 NYS 00625050580TRCO1
100 98.46 20250320 09:43:07 NYS 00625050874TRCO1
100 98.46 20250320 09:43:07 NYS 00625050875TRCO1
100 98.52 20250320 09:43:25 NYS 00625050958TRCO1
100 98.52 20250320 09:43:25 NYS 00625050959TRCO1
100 98.54 20250320 09:43:35 NYS 00625051043TRCO1
100 98.5 20250320 09:43:50 NYS 00625051196TRCO1
100 98.46 20250320 09:43:54 NYS 00625051213TRCO1
100 98.42 20250320 09:44:01 NYS 00625051265TRCO1
100 98.4 20250320 09:44:17 NYS 00625051427TRCO1
50 98.43 20250320 09:45:02 NYS 00625051898TRCO1
50 98.43 20250320 09:45:02 NYS 00625051900TRCO1
100 98.55 20250320 09:46:24 NYS 00625052441TRCO1
100 98.55 20250320 09:46:24 NYS 00625052442TRCO1
100 98.55 20250320 09:46:24 NYS 00625052443TRCO1
7 98.49 20250320 09:47:47 NYS 00625053160TRCO1
100 98.49 20250320 09:47:47 NYS 00625053165TRCO1
100 98.49 20250320 09:47:47 NYS 00625053167TRCO1
100 98.49 20250320 09:47:47 NYS 00625053169TRCO1
93 98.49 20250320 09:47:47 NYS 00625053170TRCO1
100 98.4 20250320 09:47:51 NYS 00625053265TRCO1
100 98.4 20250320 09:48:05 NYS 00625053391TRCO1
100 98.44 20250320 09:49:00 NYS 00625054280TRCO1
100 98.44 20250320 09:49:00 NYS 00625054281TRCO1
100 98.44 20250320 09:49:00 NYS 00625054282TRCO1
100 98.64 20250320 09:49:40 NYS 00625054623TRCO1
100 98.69 20250320 09:50:07 NYS 00625054802TRCO1
100 98.69 20250320 09:50:07 NYS 00625054803TRCO1
14 98.61 20250320 09:50:52 NYS 00625055067TRCO1
100 98.61 20250320 09:50:52 NYS 00625055068TRCO1
86 98.61 20250320 09:50:52 NYS 00625055069TRCO1
100 98.58 20250320 09:52:06 NYS 00625055626TRCO1
100 98.58 20250320 09:52:06 NYS 00625055627TRCO1
100 98.58 20250320 09:52:06 NYS 00625055628TRCO1
100 98.53 20250320 09:52:07 NYS 00625055635TRCO1
100 98.51 20250320 09:52:28 NYS 00625055734TRCO1
76 98.61 20250320 09:53:34 NYS 00625056213TRCO1
24 98.61 20250320 09:53:34 NYS 00625056214TRCO1
76 98.61 20250320 09:53:34 NYS 00625056215TRCO1
100 98.61 20250320 09:53:34 NYS 00625056216TRCO1
24 98.61 20250320 09:53:34 NYS 00625056217TRCO1
100 98.61 20250320 09:53:34 NYS 00625056218TRCO1
100 98.62 20250320 09:54:21 NYS 00625056624TRCO1
100 98.54 20250320 09:54:44 NYS 00625056773TRCO1
100 98.54 20250320 09:54:44 NYS 00625056774TRCO1
100 98.55 20250320 09:55:23 NYS 00625056999TRCO1
100 98.55 20250320 09:55:23 NYS 00625057000TRCO1
100 98.67 20250320 09:56:35 NYS 00625057577TRCO1
100 98.67 20250320 09:56:35 NYS 00625057578TRCO1
100 98.67 20250320 09:56:35 NYS 00625057579TRCO1
100 98.73 20250320 09:57:23 NYS 00625057881TRCO1
100 98.73 20250320 09:57:23 NYS 00625057882TRCO1
100 98.73 20250320 09:57:23 NYS 00625057883TRCO1
100 98.72 20250320 09:57:34 NYS 00625057920TRCO1
100 98.79 20250320 09:58:07 NYS 00625058142TRCO1
100 98.82 20250320 09:58:13 NYS 00625058193TRCO1
100 98.78 20250320 09:58:23 NYS 00625058259TRCO1
100 98.86 20250320 09:59:12 NYS 00625058624TRCO1
56 99.06 20250320 10:00:14 NYS 00625059143TRCO1
44 99.06 20250320 10:00:14 NYS 00625059144TRCO1
100 99.25 20250320 10:00:27 NYS 00625059277TRCO1
100 99.28 20250320 10:00:34 NYS 00625059379TRCO1
100 99.25 20250320 10:01:16 NYS 00625060017TRCO1
100 99.34 20250320 10:01:41 NYS 00625060191TRCO1
14 99.42 20250320 10:01:56 NYS 00625060385TRCO1
86 99.42 20250320 10:01:56 NYS 00625060386TRCO1
100 99.38 20250320 10:02:22 NYS 00625060651TRCO1
18 99.36 20250320 10:02:57 NYS 00625060874TRCO1
82 99.36 20250320 10:02:57 NYS 00625060875TRCO1
100 99.42 20250320 10:03:06 NYS 00625060964TRCO1
27 99.41 20250320 10:03:34 NYS 00625061197TRCO1
73 99.41 20250320 10:03:34 NYS 00625061198TRCO1
100 99.42 20250320 10:04:32 NYS 00625062030TRCO1
100 99.5 20250320 10:04:54 NYS 00625062316TRCO1
100 99.45 20250320 10:05:04 NYS 00625062371TRCO1
100 99.44 20250320 10:05:08 NYS 00625062440TRCO1
100 99.39 20250320 10:05:16 NYS 00625062502TRCO1
100 99.36 20250320 10:05:23 NYS 00625062569TRCO1
100 99.2 20250320 10:05:38 NYS 00625062738TRCO1
100 99.15 20250320 10:05:42 NYS 00625062749TRCO1
100 99.12 20250320 10:06:03 NYS 00625062920TRCO1
100 99.13 20250320 10:06:36 NYS 00625063238TRCO1
100 99.19 20250320 10:06:48 NYS 00625063323TRCO1
100 99.17 20250320 10:07:05 NYS 00625063472TRCO1
100 99.18 20250320 10:07:56 NYS 00625063867TRCO1
100 99.15 20250320 10:08:11 NYS 00625063969TRCO1
36 99.22 20250320 10:09:41 NYS 00625064607TRCO1
64 99.22 20250320 10:09:41 NYS 00625064608TRCO1
100 99.21 20250320 10:09:55 NYS 00625064690TRCO1
100 99.19 20250320 10:10:10 NYS 00625064775TRCO1
100 99.17 20250320 10:10:16 NYS 00625064804TRCO1
100 99.1 20250320 10:10:28 NYS 00625064912TRCO1
100 99.14 20250320 10:11:08 NYS 00625066191TRCO1
100 99.09 20250320 10:11:38 NYS 00625066622TRCO1
100 99.1 20250320 10:11:50 NYS 00625066851TRCO1
100 99.04 20250320 10:12:15 NYS 00625067284TRCO1
100 99.1 20250320 10:13:20 NYS 00625067835TRCO1
100 99.08 20250320 10:13:52 NYS 00625068132TRCO1
93 99.05 20250320 10:14:07 NYS 00625068224TRCO1
7 99.05 20250320 10:14:07 NYS 00625068225TRCO1
100 99.02 20250320 10:14:44 NYS 00625068402TRCO1
100 99 20250320 10:14:48 NYS 00625068419TRCO1
95 99 20250320 10:15:03 NYS 00625068545TRCO1
4 99 20250320 10:15:03 NYS 00625068546TRCO1
1 99 20250320 10:15:03 NYS 00625068547TRCO1
100 98.96 20250320 10:15:29 NYS 00625068679TRCO1
26 99.1 20250320 10:17:01 NYS 00625069343TRCO1
74 99.1 20250320 10:17:02 NYS 00625069359TRCO1
100 99.24 20250320 10:17:27 NYS 00625069575TRCO1
100 99.15 20250320 10:17:53 NYS 00625069756TRCO1
100 99.13 20250320 10:18:05 NYS 00625069872TRCO1
100 99.15 20250320 10:20:12 NYS 00625070812TRCO1
100 99.13 20250320 10:20:27 NYS 00625071155TRCO1
100 99.07 20250320 10:21:20 NYS 00625071425TRCO1
100 99.1 20250320 10:22:11 NYS 00625071647TRCO1
100 99.17 20250320 10:23:04 NYS 00625071897TRCO1
100 99.43 20250320 10:24:45 NYS 00625073216TRCO1
100 99.43 20250320 10:24:45 NYS 00625073217TRCO1
100 99.43 20250320 10:24:45 NYS 00625073218TRCO1
100 99.38 20250320 10:24:55 NYS 00625073325TRCO1
8 99.41 20250320 10:25:38 NYS 00625073575TRCO1
92 99.4 20250320 10:25:40 NYS 00625073589TRCO1
100 99.4 20250320 10:25:40 NYS 00625073590TRCO1
100 99.51 20250320 10:27:11 NYS 00625074186TRCO1
100 99.49 20250320 10:27:17 NYS 00625074263TRCO1
100 99.53 20250320 10:28:05 NYS 00625074558TRCO1
34 99.49 20250320 10:28:25 NYS 00625074705TRCO1
66 99.49 20250320 10:28:25 NYS 00625074706TRCO1
100 99.47 20250320 10:28:37 NYS 00625074785TRCO1
43 99.42 20250320 10:28:50 NYS 00625074910TRCO1
57 99.42 20250320 10:28:50 NYS 00625074911TRCO1
100 99.39 20250320 10:29:07 NYS 00625075004TRCO1
100 99.31 20250320 10:29:26 NYS 00625075143TRCO1
100 99.32 20250320 10:30:19 NYS 00625075457TRCO1
100 99.28 20250320 10:30:26 NYS 00625075509TRCO1
100 99.27 20250320 10:31:00 NYS 00625075661TRCO1
100 99.25 20250320 10:31:12 NYS 00625075729TRCO1
100 99.21 20250320 10:31:24 NYS 00625075781TRCO1
100 99.19 20250320 10:31:25 NYS 00625075793TRCO1
100 99.17 20250320 10:31:37 NYS 00625075847TRCO1
6 99.08 20250320 10:31:57 NYS 00625075938TRCO1
94 99.08 20250320 10:31:57 NYS 00625075939TRCO1
100 99.15 20250320 10:32:16 NYS 00625076093TRCO1
100 99.16 20250320 10:32:59 NYS 00625076345TRCO1
100 99.12 20250320 10:33:20 NYS 00625076492TRCO1
100 99.11 20250320 10:33:34 NYS 00625076561TRCO1
100 99.14 20250320 10:34:17 NYS 00625076900TRCO1
100 99.12 20250320 10:34:44 NYS 00625077021TRCO1
100 99.1 20250320 10:35:01 NYS 00625077115TRCO1
100 99.08 20250320 10:35:22 NYS 00625077258TRCO1
100 99.21 20250320 10:37:38 NYS 00625078031TRCO1
100 99.18 20250320 10:37:44 NYS 00625078080TRCO1
100 99.23 20250320 10:38:30 NYS 00625078414TRCO1
17 99.23 20250320 10:39:22 NYS 00625078656TRCO1
83 99.23 20250320 10:39:28 NYS 00625078674TRCO1
100 99.22 20250320 10:39:34 NYS 00625078702TRCO1
100 99.19 20250320 10:39:49 NYS 00625078794TRCO1
100 99.17 20250320 10:40:00 NYS 00625078843TRCO1
100 99.2 20250320 10:41:04 NYS 00625079150TRCO1
100 99.3 20250320 10:42:44 NYS 00625079720TRCO1
7 99.32 20250320 10:43:12 NYS 00625079903TRCO1
79 99.32 20250320 10:43:12 NYS 00625079904TRCO1
14 99.31 20250320 10:43:16 NYS 00625079933TRCO1
100 99.31 20250320 10:43:16 NYS 00625079934TRCO1
100 99.38 20250320 10:44:10 NYS 00625080215TRCO1
75 99.41 20250320 10:47:11 NYS 00625081290TRCO1
40 99.64 20250320 10:49:17 NYS 00625081928TRCO1
100 99.64 20250320 10:49:17 NYS 00625081929TRCO1
60 99.64 20250320 10:49:17 NYS 00625081930TRCO1
100 99.64 20250320 10:49:40 NYS 00625082103TRCO1
25 99.63 20250320 10:49:43 NYS 00625082119TRCO1
100 99.63 20250320 10:49:43 NYS 00625082120TRCO1
100 99.63 20250320 10:49:43 NYS 00625082121TRCO1
100 99.63 20250320 10:49:43 NYS 00625082122TRCO1
100 99.63 20250320 10:49:43 NYS 00625082123TRCO1
100 99.63 20250320 10:49:43 NYS 00625082124TRCO1
100 99.63 20250320 10:49:43 NYS 00625082125TRCO1
100 99.63 20250320 10:49:43 NYS 00625082126TRCO1
100 99.63 20250320 10:49:43 NYS 00625082127TRCO1
100 99.63 20250320 10:49:43 NYS 00625082128TRCO1
100 99.61 20250320 10:50:03 NYS 00625082268TRCO1
100 99.6 20250320 10:50:07 NYS 00625082292TRCO1
100 99.58 20250320 10:50:35 NYS 00625082544TRCO1
100 99.54 20250320 10:50:59 NYS 00625082770TRCO1
100 99.59 20250320 10:51:20 NYS 00625082916TRCO1
100 99.57 20250320 10:51:28 NYS 00625082969TRCO1
100 99.54 20250320 10:51:35 NYS 00625083026TRCO1
100 99.53 20250320 10:52:29 NYS 00625083401TRCO1
100 99.53 20250320 10:53:02 NYS 00625083557TRCO1
100 99.51 20250320 10:53:19 NYS 00625083706TRCO1
100 99.44 20250320 10:53:38 NYS 00625083814TRCO1
100 99.43 20250320 10:54:21 NYS 00625083984TRCO1
100 99.39 20250320 10:54:42 NYS 00625084049TRCO1
100 99.4 20250320 10:55:24 NYS 00625084236TRCO1
100 99.37 20250320 10:55:58 NYS 00625084451TRCO1
100 99.56 20250320 10:57:39 NYS 00625085010TRCO1
99 99.52 20250320 10:58:01 NYS 00625085114TRCO1
1 99.52 20250320 10:58:01 NYS 00625085115TRCO1
100 99.5 20250320 10:58:06 NYS 00625085149TRCO1
100 99.5 20250320 10:59:21 NYS 00625085561TRCO1
100 99.56 20250320 10:59:56 NYS 00625085770TRCO1
100 99.56 20250320 11:00:12 NYS 00625085856TRCO1
27 99.54 20250320 11:00:37 NYS 00625085926TRCO1
73 99.54 20250320 11:00:37 NYS 00625085927TRCO1
100 99.57 20250320 11:01:33 NYS 00625086112TRCO1
100 99.54 20250320 11:02:00 NYS 00625086186TRCO1
100 99.52 20250320 11:02:44 NYS 00625086288TRCO1
100 99.57 20250320 11:04:01 NYS 00625086614TRCO1
100 99.55 20250320 11:04:36 NYS 00625086791TRCO1
10 99.53 20250320 11:04:48 NYS 00625086841TRCO1
40 99.53 20250320 11:04:48 NYS 00625086842TRCO1
50 99.53 20250320 11:04:48 NYS 00625086843TRCO1
100 99.53 20250320 11:05:10 NYS 00625086937TRCO1
100 99.52 20250320 11:06:03 NYS 00625087149TRCO1
100 99.59 20250320 11:07:12 NYS 00625087428TRCO1
100 99.59 20250320 11:07:12 NYS 00625087429TRCO1
100 99.61 20250320 11:08:37 NYS 00625087847TRCO1
100 99.61 20250320 11:08:37 NYS 00625087848TRCO1
100 99.65 20250320 11:10:31 NYS 00625088906TRCO1
100 99.65 20250320 11:10:31 NYS 00625088907TRCO1
100 99.65 20250320 11:10:31 NYS 00625088908TRCO1
100 99.65 20250320 11:10:31 NYS 00625088909TRCO1
100 99.63 20250320 11:11:05 NYS 00625089081TRCO1
100 99.7 20250320 11:11:24 NYS 00625089235TRCO1
100 99.85 20250320 11:13:52 NYS 00625090525TRCO1
100 99.85 20250320 11:13:52 NYS 00625090526TRCO1
100 99.85 20250320 11:13:52 NYS 00625090527TRCO1
100 99.85 20250320 11:13:52 NYS 00625090528TRCO1
100 99.84 20250320 11:13:55 NYS 00625090530TRCO1
100 99.82 20250320 11:14:14 NYS 00625090570TRCO1
98 99.79 20250320 11:14:47 NYS 00625090725TRCO1
2 99.79 20250320 11:14:47 NYS 00625090726TRCO1
100 99.76 20250320 11:15:14 NYS 00625090962TRCO1
100 99.75 20250320 11:15:36 NYS 00625091141TRCO1
48 99.74 20250320 11:15:41 NYS 00625091198TRCO1
52 99.74 20250320 11:15:41 NYS 00625091199TRCO1
100 99.67 20250320 11:16:11 NYS 00625091332TRCO1
100 99.65 20250320 11:16:14 NYS 00625091345TRCO1
25 99.65 20250320 11:17:56 NYS 00625091862TRCO1
37 99.65 20250320 11:17:56 NYS 00625091863TRCO1
38 99.65 20250320 11:17:56 NYS 00625091864TRCO1
100 99.64 20250320 11:18:49 NYS 00625092068TRCO1
100 99.61 20250320 11:19:25 NYS 00625092285TRCO1
100 99.61 20250320 11:19:52 NYS 00625092458TRCO1
100 99.57 20250320 11:20:43 NYS 00625093042TRCO1
100 99.57 20250320 11:21:42 NYS 00625093369TRCO1
95 99.54 20250320 11:21:51 NYS 00625093419TRCO1
5 99.54 20250320 11:21:51 NYS 00625093420TRCO1
100 99.57 20250320 11:22:44 NYS 00625093766TRCO1
100 99.56 20250320 11:23:02 NYS 00625093837TRCO1
100 99.54 20250320 11:23:40 NYS 00625094017TRCO1
100 99.54 20250320 11:24:12 NYS 00625094215TRCO1
100 99.5 20250320 11:24:23 NYS 00625094250TRCO1
100 99.49 20250320 11:25:00 NYS 00625094416TRCO1
100 99.46 20250320 11:25:20 NYS 00625094492TRCO1
100 99.53 20250320 11:26:09 NYS 00625094694TRCO1
100 99.56 20250320 11:27:44 NYS 00625094980TRCO1
100 99.56 20250320 11:27:44 NYS 00625094981TRCO1
100 99.5 20250320 11:28:17 NYS 00625095161TRCO1
100 99.44 20250320 11:28:57 NYS 00625095383TRCO1
100 99.44 20250320 11:28:57 NYS 00625095384TRCO1
100 99.41 20250320 11:29:14 NYS 00625095444TRCO1
100 99.43 20250320 11:29:55 NYS 00625095587TRCO1
51 99.4 20250320 11:30:19 NYS 00625096249TRCO1
49 99.4 20250320 11:30:19 NYS 00625096250TRCO1
78 99.38 20250320 11:30:42 NYS 00625096631TRCO1
22 99.38 20250320 11:30:42 NYS 00625096632TRCO1
100 99.37 20250320 11:30:46 NYS 00625096693TRCO1
100 99.33 20250320 11:31:03 NYS 00625097073TRCO1
1 99.32 20250320 11:31:25 NYS 00625097460TRCO1
10 99.32 20250320 11:31:25 NYS 00625097461TRCO1
89 99.32 20250320 11:31:25 NYS 00625097462TRCO1
100 99.39 20250320 11:32:40 NYS 00625098439TRCO1
100 99.36 20250320 11:32:48 NYS 00625098598TRCO1
100 99.38 20250320 11:33:35 NYS 00625098867TRCO1
5 99.36 20250320 11:33:55 NYS 00625099061TRCO1
15 99.36 20250320 11:33:55 NYS 00625099062TRCO1
5 99.36 20250320 11:33:55 NYS 00625099063TRCO1
75 99.36 20250320 11:33:56 NYS 00625099073TRCO1
100 99.31 20250320 11:34:02 NYS 00625099148TRCO1
100 99.28 20250320 11:34:21 NYS 00625099352TRCO1
9 99.22 20250320 11:35:12 NYS 00625099714TRCO1
91 99.22 20250320 11:35:12 NYS 00625099715TRCO1
1 99.21 20250320 11:35:35 NYS 00625099795TRCO1
99 99.21 20250320 11:35:35 NYS 00625099796TRCO1
100 99.11 20250320 11:36:08 NYS 00625099922TRCO1
100 99.12 20250320 11:36:53 NYS 00625100289TRCO1
100 99.12 20250320 11:37:13 NYS 00625100476TRCO1
100 99.13 20250320 11:38:21 NYS 00625100995TRCO1
100 99.09 20250320 11:38:42 NYS 00625101059TRCO1
100 99.11 20250320 11:39:11 NYS 00625101424TRCO1
100 99.14 20250320 11:40:05 NYS 00625101979TRCO1
100 99.16 20250320 11:40:48 NYS 00625102343TRCO1
100 99.14 20250320 11:41:05 NYS 00625102426TRCO1
100 99.2 20250320 11:41:24 NYS 00625102582TRCO1
100 99.44 20250320 11:43:29 NYS 00625103215TRCO1
100 99.41 20250320 11:43:55 NYS 00625103447TRCO1
100 99.35 20250320 11:45:12 NYS 00625103831TRCO1
94 99.3 20250320 11:45:21 NYS 00625103873TRCO1
6 99.3 20250320 11:45:21 NYS 00625103874TRCO1
100 99.29 20250320 11:45:40 NYS 00625103926TRCO1
81 99.44 20250320 11:47:46 NYS 00625105034TRCO1
100 99.44 20250320 11:47:46 NYS 00625105035TRCO1
19 99.44 20250320 11:47:46 NYS 00625105036TRCO1
100 99.42 20250320 11:47:55 NYS 00625105136TRCO1
100 99.41 20250320 11:48:05 NYS 00625105220TRCO1
56 99.41 20250320 11:48:52 NYS 00625105534TRCO1
44 99.41 20250320 11:48:52 NYS 00625105535TRCO1
100 99.42 20250320 11:50:03 NYS 00625106109TRCO1
100 99.4 20250320 11:50:05 NYS 00625106156TRCO1
1 99.41 20250320 11:50:50 NYS 00625106399TRCO1
100 99.41 20250320 11:51:52 NYS 00625106948TRCO1
99 99.41 20250320 11:51:52 NYS 00625106949TRCO1
100 99.4 20250320 11:52:05 NYS 00625107022TRCO1
100 99.37 20250320 11:52:58 NYS 00625107307TRCO1
86 99.38 20250320 11:54:24 NYS 00625107752TRCO1
100 99.38 20250320 11:54:24 NYS 00625107753TRCO1
14 99.38 20250320 11:54:24 NYS 00625107754TRCO1
100 99.36 20250320 11:54:38 NYS 00625107858TRCO1
4 99.34 20250320 11:54:49 NYS 00625107915TRCO1
100 99.34 20250320 11:55:04 NYS 00625108014TRCO1
96 99.34 20250320 11:55:04 NYS 00625108015TRCO1
100 99.32 20250320 11:55:13 NYS 00625108056TRCO1
76 99.31 20250320 11:55:24 NYS 00625108124TRCO1
7 99.31 20250320 11:55:24 NYS 00625108125TRCO1
17 99.31 20250320 11:55:24 NYS 00625108126TRCO1
100 99.3 20250320 11:55:32 NYS 00625108237TRCO1
100 99.28 20250320 11:56:34 NYS 00625108470TRCO1
100 99.25 20250320 11:56:42 NYS 00625108500TRCO1
29 99.24 20250320 11:56:54 NYS 00625108539TRCO1
71 99.24 20250320 11:56:54 NYS 00625108540TRCO1
100 99.23 20250320 11:57:07 NYS 00625108630TRCO1
71 99.2 20250320 11:58:02 NYS 00625108895TRCO1
29 99.2 20250320 11:58:02 NYS 00625108896TRCO1
100 99.2 20250320 11:58:57 NYS 00625109136TRCO1
100 99.19 20250320 11:59:17 NYS 00625109241TRCO1
15 99.17 20250320 11:59:38 NYS 00625109355TRCO1
3 99.17 20250320 11:59:38 NYS 00625109356TRCO1
17 99.17 20250320 11:59:38 NYS 00625109357TRCO1
65 99.17 20250320 11:59:38 NYS 00625109358TRCO1
100 99.26 20250320 12:01:12 NYS 00625109976TRCO1
6 99.23 20250320 12:01:16 NYS 00625109989TRCO1
5 99.23 20250320 12:01:16 NYS 00625109990TRCO1
71 99.23 20250320 12:01:16 NYS 00625109991TRCO1
18 99.23 20250320 12:01:16 NYS 00625110018TRCO1
100 99.23 20250320 12:01:31 NYS 00625110109TRCO1
100 99.24 20250320 12:01:50 NYS 00625110176TRCO1
100 99.26 20250320 12:02:57 NYS 00625110392TRCO1
100 99.28 20250320 12:03:57 NYS 00625110576TRCO1
45 99.26 20250320 12:04:03 NYS 00625110628TRCO1
55 99.26 20250320 12:04:03 NYS 00625110629TRCO1
11 99.24 20250320 12:04:30 NYS 00625110741TRCO1
89 99.24 20250320 12:04:30 NYS 00625110742TRCO1
100 99.24 20250320 12:04:42 NYS 00625111008TRCO1
100 99.08 20250320 12:05:30 NYS 00625111509TRCO1
100 99.09 20250320 12:06:36 NYS 00625111953TRCO1
100 99.05 20250320 12:06:53 NYS 00625112008TRCO1
100 98.97 20250320 12:07:14 NYS 00625112106TRCO1
100 99.01 20250320 12:08:01 NYS 00625112280TRCO1
100 99 20250320 12:08:12 NYS 00625112305TRCO1
100 98.98 20250320 12:09:27 NYS 00625112525TRCO1
100 98.92 20250320 12:09:39 NYS 00625112582TRCO1
100 98.86 20250320 12:10:13 NYS 00625112675TRCO1
100 98.82 20250320 12:10:29 NYS 00625112739TRCO1
100 98.78 20250320 12:12:19 NYS 00625113294TRCO1
100 98.79 20250320 12:12:30 NYS 00625113480TRCO1
100 98.81 20250320 12:12:58 NYS 00625113760TRCO1
100 98.83 20250320 12:13:22 NYS 00625114050TRCO1
100 98.85 20250320 12:13:53 NYS 00625114602TRCO1
100 98.86 20250320 12:14:34 NYS 00625114934TRCO1
100 98.84 20250320 12:15:14 NYS 00625115323TRCO1
100 98.82 20250320 12:15:41 NYS 00625115584TRCO1
100 98.81 20250320 12:16:13 NYS 00625116058TRCO1
100 98.85 20250320 12:16:58 NYS 00625116389TRCO1
100 98.8 20250320 12:17:38 NYS 00625116678TRCO1
100 98.79 20250320 12:17:58 NYS 00625116840TRCO1
100 98.76 20250320 12:19:08 NYS 00625117289TRCO1
29 98.69 20250320 12:20:07 NYS 00625117580TRCO1
71 98.69 20250320 12:20:07 NYS 00625117581TRCO1
100 98.75 20250320 12:20:55 NYS 00625117916TRCO1
40 98.72 20250320 12:21:35 NYS 00625118137TRCO1
60 98.72 20250320 12:21:35 NYS 00625118138TRCO1
64 98.64 20250320 12:21:38 NYS 00625118183TRCO1
36 98.64 20250320 12:21:38 NYS 00625118184TRCO1
100 98.6 20250320 12:22:17 NYS 00625118425TRCO1
100 98.63 20250320 12:23:02 NYS 00625118711TRCO1
100 98.6 20250320 12:23:14 NYS 00625118776TRCO1
100 98.62 20250320 12:23:59 NYS 00625118989TRCO1
100 98.57 20250320 12:24:12 NYS 00625119051TRCO1
100 98.54 20250320 12:24:30 NYS 00625119144TRCO1
100 98.53 20250320 12:25:01 NYS 00625119339TRCO1
87 98.5 20250320 12:25:25 NYS 00625119556TRCO1
13 98.5 20250320 12:25:25 NYS 00625119559TRCO1
90 98.59 20250320 12:27:04 NYS 00625120166TRCO1
10 98.59 20250320 12:27:04 NYS 00625120167TRCO1
100 98.54 20250320 12:27:48 NYS 00625120462TRCO1
75 98.5 20250320 12:27:56 NYS 00625120505TRCO1
25 98.5 20250320 12:28:03 NYS 00625120522TRCO1
75 98.49 20250320 12:28:28 NYS 00625120692TRCO1
25 98.49 20250320 12:28:28 NYS 00625120693TRCO1
100 98.45 20250320 12:28:35 NYS 00625120786TRCO1
100 98.46 20250320 12:29:31 NYS 00625121186TRCO1
100 98.41 20250320 12:29:42 NYS 00625121323TRCO1
100 98.49 20250320 12:31:00 NYS 00625121787TRCO1
100 98.62 20250320 12:31:47 NYS 00625122027TRCO1
100 98.61 20250320 12:31:53 NYS 00625122063TRCO1
41 98.6 20250320 12:32:01 NYS 00625122092TRCO1
59 98.6 20250320 12:32:01 NYS 00625122093TRCO1
100 98.54 20250320 12:33:00 NYS 00625122332TRCO1
10 98.49 20250320 12:34:12 NYS 00625122695TRCO1
90 98.49 20250320 12:34:12 NYS 00625122696TRCO1
100 98.49 20250320 12:34:46 NYS 00625122966TRCO1
100 98.46 20250320 12:34:56 NYS 00625123061TRCO1
100 98.59 20250320 12:38:22 NYS 00625124362TRCO1
100 98.58 20250320 12:38:55 NYS 00625124483TRCO1
100 98.65 20250320 12:40:34 NYS 00625125018TRCO1
100 98.65 20250320 12:40:34 NYS 00625125019TRCO1
100 98.59 20250320 12:40:47 NYS 00625125107TRCO1
100 98.57 20250320 12:41:07 NYS 00625125376TRCO1
100 98.61 20250320 12:41:52 NYS 00625125610TRCO1
100 98.58 20250320 12:42:17 NYS 00625125733TRCO1
100 98.55 20250320 12:42:55 NYS 00625125814TRCO1
100 98.48 20250320 12:43:43 NYS 00625126020TRCO1
100 98.42 20250320 12:44:09 NYS 00625126175TRCO1
100 98.41 20250320 12:44:32 NYS 00625126276TRCO1
95 98.38 20250320 12:44:34 NYS 00625126289TRCO1
5 98.38 20250320 12:44:34 NYS 00625126290TRCO1
100 98.38 20250320 12:45:29 NYS 00625126504TRCO1
100 98.36 20250320 12:46:33 NYS 00625126764TRCO1
100 98.39 20250320 12:47:23 NYS 00625126998TRCO1
100 98.35 20250320 12:48:01 NYS 00625127298TRCO1
100 98.32 20250320 12:48:38 NYS 00625127593TRCO1
100 98.29 20250320 12:49:34 NYS 00625127959TRCO1
100 98.24 20250320 12:51:04 NYS 00625128354TRCO1
100 98.19 20250320 12:51:40 NYS 00625128570TRCO1
100 98.21 20250320 12:51:50 NYS 00625128635TRCO1
100 98.2 20250320 12:52:25 NYS 00625128842TRCO1
100 98.18 20250320 12:53:49 NYS 00625129260TRCO1
100 98.23 20250320 12:53:58 NYS 00625129298TRCO1
100 98.23 20250320 12:54:24 NYS 00625129401TRCO1
86 98.25 20250320 12:54:55 NYS 00625129564TRCO1
5 98.25 20250320 12:54:55 NYS 00625129565TRCO1
9 98.25 20250320 12:54:55 NYS 00625129566TRCO1
100 98.15 20250320 12:55:35 NYS 00625129718TRCO1
100 97.99 20250320 12:56:42 NYS 00625130291TRCO1
100 97.97 20250320 12:57:13 NYS 00625130483TRCO1
9 97.91 20250320 12:58:00 NYS 00625130667TRCO1
91 97.88 20250320 12:58:56 NYS 00625131033TRCO1
100 97.88 20250320 12:58:56 NYS 00625131034TRCO1
100 97.84 20250320 13:01:02 NYS 00625131814TRCO1
9 97.81 20250320 13:01:12 NYS 00625131862TRCO1
91 97.81 20250320 13:01:12 NYS 00625131863TRCO1
100 97.87 20250320 13:02:20 NYS 00625132026TRCO1
100 97.9 20250320 13:03:42 NYS 00625132262TRCO1
39 97.89 20250320 13:03:49 NYS 00625132282TRCO1
61 97.89 20250320 13:03:49 NYS 00625132283TRCO1
100 98.07 20250320 13:06:42 NYS 00625133038TRCO1
100 98.2 20250320 13:10:00 NYS 00625134339TRCO1
100 98.2 20250320 13:10:00 NYS 00625134340TRCO1
100 98.2 20250320 13:10:00 NYS 00625134341TRCO1
100 98.2 20250320 13:10:00 NYS 00625134342TRCO1
100 98.14 20250320 13:10:31 NYS 00625134404TRCO1
100 98.14 20250320 13:11:30 NYS 00625134705TRCO1
53 98.15 20250320 13:12:15 NYS 00625135128TRCO1
47 98.15 20250320 13:12:15 NYS 00625135129TRCO1
100 98.11 20250320 13:12:40 NYS 00625135273TRCO1
26 98.08 20250320 13:12:53 NYS 00625135294TRCO1
74 98.23 20250320 13:14:42 NYS 00625135800TRCO1
39 98.23 20250320 13:14:42 NYS 00625135801TRCO1
61 98.23 20250320 13:14:42 NYS 00625135802TRCO1
100 98.2 20250320 13:15:32 NYS 00625135981TRCO1
100 98.17 20250320 13:15:53 NYS 00625136041TRCO1
1 98.17 20250320 13:16:03 NYS 00625136083TRCO1
99 98.17 20250320 13:16:03 NYS 00625136085TRCO1
100 98.08 20250320 13:16:39 NYS 00625136356TRCO1
100 98.05 20250320 13:17:03 NYS 00625136505TRCO1
37 98.01 20250320 13:18:04 NYS 00625136778TRCO1
63 98.01 20250320 13:18:04 NYS 00625136779TRCO1
100 98.04 20250320 13:18:40 NYS 00625136843TRCO1
46 97.97 20250320 13:19:48 NYS 00625137153TRCO1
54 97.97 20250320 13:19:48 NYS 00625137154TRCO1
100 97.97 20250320 13:21:00 NYS 00625137321TRCO1
100 97.91 20250320 13:21:45 NYS 00625137509TRCO1
100 97.82 20250320 13:22:04 NYS 00625137571TRCO1
100 97.76 20250320 13:23:36 NYS 00625137894TRCO1
100 97.76 20250320 13:24:01 NYS 00625138009TRCO1
100 97.69 20250320 13:24:47 NYS 00625138284TRCO1
100 97.67 20250320 13:25:17 NYS 00625138494TRCO1
100 97.65 20250320 13:26:06 NYS 00625138721TRCO1
100 97.54 20250320 13:27:02 NYS 00625139229TRCO1
76 97.46 20250320 13:27:59 NYS 00625139527TRCO1
9 97.45 20250320 13:28:12 NYS 00625139593TRCO1
100 97.45 20250320 13:28:12 NYS 00625139594TRCO1
15 97.45 20250320 13:28:12 NYS 00625139595TRCO1
40 97.65 20250320 13:34:01 NYS 00625140959TRCO1
58 97.65 20250320 13:34:01 NYS 00625140960TRCO1
42 97.65 20250320 13:34:01 NYS 00625140961TRCO1
100 97.65 20250320 13:34:01 NYS 00625140962TRCO1
60 97.65 20250320 13:34:01 NYS 00625140963TRCO1
100 97.64 20250320 13:34:23 NYS 00625141092TRCO1
100 97.62 20250320 13:34:33 NYS 00625141193TRCO1
100 97.68 20250320 13:35:37 NYS 00625141395TRCO1
100 97.6 20250320 13:36:07 NYS 00625141618TRCO1
100 97.59 20250320 13:36:45 NYS 00625141711TRCO1
100 97.69 20250320 13:39:11 NYS 00625142208TRCO1
100 97.68 20250320 13:39:21 NYS 00625142249TRCO1
100 97.69 20250320 13:40:02 NYS 00625142412TRCO1
100 97.66 20250320 13:41:41 NYS 00625142868TRCO1
100 97.69 20250320 13:41:54 NYS 00625142923TRCO1
100 97.7 20250320 13:42:15 NYS 00625142999TRCO1
13 97.7 20250320 13:42:24 NYS 00625143024TRCO1
87 97.7 20250320 13:42:24 NYS 00625143026TRCO1
87 97.68 20250320 13:43:16 NYS 00625143141TRCO1
13 97.68 20250320 13:43:16 NYS 00625143142TRCO1
100 97.69 20250320 13:43:48 NYS 00625143215TRCO1
100 97.68 20250320 13:44:44 NYS 00625143373TRCO1
96 97.67 20250320 13:45:00 NYS 00625143431TRCO1
4 97.67 20250320 13:45:00 NYS 00625143432TRCO1
100 97.73 20250320 13:45:59 NYS 00625143556TRCO1
100 97.84 20250320 13:47:44 NYS 00625143879TRCO1
100 97.79 20250320 13:48:00 NYS 00625143921TRCO1
100 97.77 20250320 13:48:49 NYS 00625144077TRCO1
100 97.75 20250320 13:50:33 NYS 00625144343TRCO1
81 97.71 20250320 13:50:41 NYS 00625144357TRCO1
19 97.71 20250320 13:50:41 NYS 00625144359TRCO1
93 97.75 20250320 13:52:57 NYS 00625144704TRCO1
7 97.75 20250320 13:52:57 NYS 00625144705TRCO1
100 97.75 20250320 13:54:00 NYS 00625144950TRCO1
100 97.73 20250320 13:54:19 NYS 00625145026TRCO1
100 97.7 20250320 13:54:54 NYS 00625145147TRCO1
100 97.68 20250320 13:54:59 NYS 00625145170TRCO1
21 97.65 20250320 13:55:39 NYS 00625145534TRCO1
79 97.65 20250320 13:55:39 NYS 00625145535TRCO1
100 97.64 20250320 13:56:32 NYS 00625145747TRCO1
100 97.62 20250320 13:57:21 NYS 00625145949TRCO1
100 97.65 20250320 13:58:53 NYS 00625146312TRCO1
100 97.64 20250320 13:59:24 NYS 00625146400TRCO1
100 97.66 20250320 14:00:00 NYS 00625146591TRCO1
100 97.63 20250320 14:00:28 NYS 00625146727TRCO1
80 97.67 20250320 14:01:00 NYS 00625146909TRCO1
20 97.67 20250320 14:01:00 NYS 00625146910TRCO1
100 97.67 20250320 14:02:05 NYS 00625147170TRCO1
21 97.68 20250320 14:02:42 NYS 00625147895TRCO1
79 97.68 20250320 14:02:42 NYS 00625147896TRCO1
100 97.65 20250320 14:04:00 NYS 00625148565TRCO1
100 97.56 20250320 14:04:31 NYS 00625148621TRCO1
24 97.78 20250320 14:07:03 NYS 00625149926TRCO1
76 97.78 20250320 14:07:03 NYS 00625149927TRCO1
100 97.83 20250320 14:09:04 NYS 00625151443TRCO1
100 97.98 20250320 14:10:48 NYS 00625152248TRCO1
100 97.98 20250320 14:10:48 NYS 00625152250TRCO1
100 97.99 20250320 14:12:50 NYS 00625152703TRCO1
100 97.99 20250320 14:12:50 NYS 00625152704TRCO1
100 97.94 20250320 14:13:54 NYS 00625152918TRCO1
20 97.84 20250320 14:14:20 NYS 00625152991TRCO1
69 97.84 20250320 14:14:20 NYS 00625152992TRCO1
11 97.84 20250320 14:14:20 NYS 00625152993TRCO1
100 97.84 20250320 14:15:04 NYS 00625153257TRCO1
1 97.83 20250320 14:15:29 NYS 00625153312TRCO1
99 97.87 20250320 14:16:27 NYS 00625153534TRCO1
100 97.87 20250320 14:16:27 NYS 00625153536TRCO1
100 97.78 20250320 14:16:39 NYS 00625153608TRCO1
100 97.78 20250320 14:17:03 NYS 00625153682TRCO1
100 97.85 20250320 14:18:53 NYS 00625154191TRCO1
100 97.79 20250320 14:20:02 NYS 00625154770TRCO1
100 97.78 20250320 14:20:24 NYS 00625154931TRCO1
100 97.76 20250320 14:20:58 NYS 00625155266TRCO1
100 97.7 20250320 14:22:07 NYS 00625155755TRCO1
100 97.62 20250320 14:22:35 NYS 00625155933TRCO1
15 97.62 20250320 14:24:00 NYS 00625156439TRCO1
85 97.64 20250320 14:24:48 NYS 00625156726TRCO1
100 97.64 20250320 14:24:48 NYS 00625156727TRCO1
100 97.6 20250320 14:25:15 NYS 00625156871TRCO1
100 97.63 20250320 14:27:51 NYS 00625157586TRCO1
100 97.52 20250320 14:28:10 NYS 00625157706TRCO1
43 97.49 20250320 14:28:11 NYS 00625157718TRCO1
57 97.49 20250320 14:28:11 NYS 00625157719TRCO1
100 97.44 20250320 14:29:11 NYS 00625157960TRCO1
100 97.33 20250320 14:30:32 NYS 00625158478TRCO1
62 97.34 20250320 14:31:50 NYS 00625158938TRCO1
38 97.34 20250320 14:31:50 NYS 00625158939TRCO1
100 97.3 20250320 14:32:21 NYS 00625159073TRCO1
100 97.33 20250320 14:32:41 NYS 00625159194TRCO1
63 97.3 20250320 14:33:40 NYS 00625159517TRCO1
37 97.3 20250320 14:33:40 NYS 00625159518TRCO1
100 97.28 20250320 14:34:49 NYS 00625159842TRCO1
100 97.3 20250320 14:36:21 NYS 00625160478TRCO1
100 97.31 20250320 14:36:33 NYS 00625160548TRCO1
100 97.38 20250320 14:38:18 NYS 00625161063TRCO1
100 97.5 20250320 14:40:03 NYS 00625161576TRCO1
68 97.5 20250320 14:40:16 NYS 00625161669TRCO1
32 97.5 20250320 14:40:16 NYS 00625161670TRCO1
100 97.44 20250320 14:41:27 NYS 00625162091TRCO1
100 97.37 20250320 14:42:03 NYS 00625162226TRCO1
68 97.35 20250320 14:42:50 NYS 00625162401TRCO1
32 97.35 20250320 14:42:50 NYS 00625162402TRCO1
100 97.33 20250320 14:43:04 NYS 00625162460TRCO1
100 97.29 20250320 14:43:23 NYS 00625162579TRCO1
68 97.34 20250320 14:44:01 NYS 00625162765TRCO1
32 97.34 20250320 14:44:01 NYS 00625162766TRCO1
100 97.34 20250320 14:45:49 NYS 00625163432TRCO1
100 97.34 20250320 14:45:49 NYS 00625163433TRCO1
8 97.36 20250320 14:46:56 NYS 00625163707TRCO1
100 97.36 20250320 14:46:56 NYS 00625163708TRCO1
92 97.36 20250320 14:46:56 NYS 00625163709TRCO1
100 97.41 20250320 14:47:32 NYS 00625163956TRCO1
100 97.465 20250320 14:49:22 NYS 00625164610TRCO1
25 97.55 20250320 14:50:06 NYS 00625164811TRCO1
75 97.55 20250320 14:50:06 NYS 00625164812TRCO1
100 97.59 20250320 14:51:08 NYS 00625165066TRCO1
100 97.72 20250320 14:52:24 NYS 00625165543TRCO1
100 97.72 20250320 14:52:24 NYS 00625165544TRCO1
100 97.73 20250320 14:52:24 NYS 00625165545TRCO1
100 97.7 20250320 14:53:31 NYS 00625165788TRCO1
100 97.78 20250320 14:55:31 NYS 00625166260TRCO1
100 97.75 20250320 14:55:51 NYS 00625166343TRCO1
100 97.75 20250320 14:56:06 NYS 00625166432TRCO1
100 97.74 20250320 14:57:01 NYS 00625166556TRCO1
100 97.65 20250320 14:57:53 NYS 00625166872TRCO1
100 97.61 20250320 14:58:19 NYS 00625166945TRCO1
100 97.46 20250320 14:59:03 NYS 00625167222TRCO1
100 97.38 20250320 15:00:00 NYS 00625167655TRCO1
100 97.57 20250320 15:00:46 NYS 00625168247TRCO1
100 97.63 20250320 15:01:05 NYS 00625168437TRCO1
100 97.61 20250320 15:01:33 NYS 00625168530TRCO1
100 97.52 20250320 15:02:06 NYS 00625168628TRCO1
100 97.51 20250320 15:04:24 NYS 00625169087TRCO1
100 97.51 20250320 15:04:24 NYS 00625169088TRCO1
100 97.51 20250320 15:04:24 NYS 00625169089TRCO1
71 97.51 20250320 15:04:24 NYS 00625169090TRCO1
100 97.51 20250320 15:04:24 NYS 00625169091TRCO1
29 97.51 20250320 15:04:24 NYS 00625169092TRCO1
100 97.57 20250320 15:05:23 NYS 00625169888TRCO1
100 97.67 20250320 15:06:08 NYS 00625170502TRCO1
100 97.61 20250320 15:07:54 NYS 00625171556TRCO1
100 97.61 20250320 15:07:54 NYS 00625171557TRCO1
100 97.61 20250320 15:08:25 NYS 00625171801TRCO1
100 97.57 20250320 15:09:03 NYS 00625172017TRCO1
100 97.54 20250320 15:10:00 NYS 00625172409TRCO1
100 97.62 20250320 15:10:55 NYS 00625172812TRCO1
100 97.65 20250320 15:13:22 NYS 00625174516TRCO1
100 97.65 20250320 15:13:22 NYS 00625174517TRCO1
100 97.65 20250320 15:13:22 NYS 00625174518TRCO1
100 97.61 20250320 15:13:39 NYS 00625174610TRCO1
85 97.59 20250320 15:15:03 NYS 00625175027TRCO1
15 97.59 20250320 15:15:03 NYS 00625175028TRCO1
100 97.59 20250320 15:15:03 NYS 00625175030TRCO1
100 97.56 20250320 15:15:08 NYS 00625175067TRCO1
100 97.61 20250320 15:16:34 NYS 00625175675TRCO1
32 97.63 20250320 15:17:57 NYS 00625176117TRCO1
100 97.63 20250320 15:17:57 NYS 00625176118TRCO1
68 97.63 20250320 15:17:57 NYS 00625176119TRCO1
100 97.63 20250320 15:17:57 NYS 00625176120TRCO1
100 97.635 20250320 15:17:57 NYS 00625176121TRCO1
100 97.66 20250320 15:20:04 NYS 00625177064TRCO1
100 97.66 20250320 15:20:04 NYS 00625177065TRCO1
100 97.765 20250320 15:21:32 NYS 00625177640TRCO1
80 97.76 20250320 15:21:41 NYS 00625177712TRCO1
20 97.76 20250320 15:21:41 NYS 00625177713TRCO1
100 97.76 20250320 15:21:41 NYS 00625177714TRCO1
100 97.76 20250320 15:21:41 NYS 00625177715TRCO1
100 97.8 20250320 15:23:19 NYS 00625178448TRCO1
100 97.8 20250320 15:23:19 NYS 00625178449TRCO1
100 97.75 20250320 15:23:35 NYS 00625178574TRCO1
100 97.73 20250320 15:24:06 NYS 00625178735TRCO1
100 97.69 20250320 15:24:45 NYS 00625179166TRCO1
100 97.67 20250320 15:25:13 NYS 00625179360TRCO1
62 97.64 20250320 15:25:37 NYS 00625179482TRCO1
38 97.64 20250320 15:25:37 NYS 00625179483TRCO1
100 97.57 20250320 15:26:13 NYS 00625179774TRCO1
100 97.55 20250320 15:27:19 NYS 00625180249TRCO1
100 97.57 20250320 15:27:47 NYS 00625180370TRCO1
100 97.52 20250320 15:28:05 NYS 00625180456TRCO1
100 97.57 20250320 15:29:34 NYS 00625181006TRCO1
100 97.57 20250320 15:29:34 NYS 00625181007TRCO1
100 97.57 20250320 15:29:34 NYS 00625181008TRCO1
100 97.54 20250320 15:29:56 NYS 00625181138TRCO1
100 97.53 20250320 15:30:02 NYS 00625181184TRCO1
100 97.74 20250320 15:31:12 NYS 00625181732TRCO1
100 97.74 20250320 15:31:12 NYS 00625181734TRCO1
100 97.74 20250320 15:31:12 NYS 00625181735TRCO1
100 97.7 20250320 15:31:34 NYS 00625181844TRCO1
100 97.66 20250320 15:31:52 NYS 00625182094TRCO1
100 97.6 20250320 15:32:02 NYS 00625182147TRCO1
100 97.59 20250320 15:32:12 NYS 00625182186TRCO1
100 97.55 20250320 15:32:40 NYS 00625182526TRCO1
17 97.62 20250320 15:34:03 NYS 00625183012TRCO1
83 97.63 20250320 15:34:03 NYS 00625183013TRCO1
100 97.655 20250320 15:34:09 NYS 00625183057TRCO1
100 97.65 20250320 15:34:21 NYS 00625183362TRCO1
100 97.65 20250320 15:34:21 NYS 00625183363TRCO1
100 97.65 20250320 15:34:21 NYS 00625183364TRCO1
100 97.65 20250320 15:34:21 NYS 00625183365TRCO1
100 97.63 20250320 15:34:26 NYS 00625183375TRCO1
100 97.61 20250320 15:35:02 NYS 00625183713TRCO1
100 97.69 20250320 15:36:13 NYS 00625184898TRCO1
100 97.69 20250320 15:36:13 NYS 00625184899TRCO1
100 97.69 20250320 15:36:13 NYS 00625184900TRCO1
100 97.76 20250320 15:37:20 NYS 00625185349TRCO1
100 97.76 20250320 15:37:20 NYS 00625185350TRCO1
100 97.76 20250320 15:37:20 NYS 00625185351TRCO1
100 97.76 20250320 15:37:20 NYS 00625185352TRCO1
100 97.71 20250320 15:37:34 NYS 00625185425TRCO1
100 97.67 20250320 15:37:49 NYS 00625185517TRCO1
100 97.66 20250320 15:38:19 NYS 00625185650TRCO1
100 97.585 20250320 15:38:54 NYS 00625185835TRCO1
171 97.59 20250320 15:38:54 NYS 00625185836TRCO1
427 97.6 20250320 15:38:54 NYS 00625185837TRCO1
502 97.6 20250320 15:38:54 NYS 00625185838TRCO1
95 97.55 20250320 15:39:19 NYS 00625185944TRCO1
30 97.56 20250320 15:40:14 NYS 00625186276TRCO1
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250321485558/en/
(https://www.businesswire.com/news/home/20250321485558/en/)
CRH plc
Copyright Business Wire 2025Recent 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