REG - CRH PLC - Transaction in Own Shares
24/03/2025 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:20250324:nRSX8411Ba&default-theme=true
RNS Number : 8411B CRH PLC 24 March 2025
24(th) March 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 21(st) 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
68,990 $94.4939 $95.94 $92.88 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 677,328,860 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,578,439 of its ordinary shares in
treasury, which represents 5.389% 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 21(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: 21(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $94.4939 68,990
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 95.94 20250321 09:30:01 NYS 00625230272TRCO1
100 95.72 20250321 09:30:30 NYS 00625232181TRCO1
62 95.54 20250321 09:30:40 NYS 00625232499TRCO1
38 95.54 20250321 09:30:40 NYS 00625232500TRCO1
100 95.6 20250321 09:30:57 NYS 00625232860TRCO1
100 95.71 20250321 09:31:11 NYS 00625233195TRCO1
100 95.71 20250321 09:31:11 NYS 00625233196TRCO1
57 95.58 20250321 09:31:53 NYS 00625234316TRCO1
100 95.58 20250321 09:31:53 NYS 00625234317TRCO1
43 95.58 20250321 09:31:53 NYS 00625234318TRCO1
100 95.39 20250321 09:32:06 NYS 00625234833TRCO1
100 95.22 20250321 09:32:24 NYS 00625235344TRCO1
100 95.29 20250321 09:32:37 NYS 00625235686TRCO1
100 95.29 20250321 09:32:37 NYS 00625235689TRCO1
100 95.23 20250321 09:32:37 NYS 00625235695TRCO1
100 95.23 20250321 09:33:18 NYS 00625236691TRCO1
100 95.23 20250321 09:33:19 NYS 00625236705TRCO1
100 95.39 20250321 09:33:39 NYS 00625237330TRCO1
100 95.43 20250321 09:33:50 NYS 00625237585TRCO1
100 95.28 20250321 09:34:06 NYS 00625237935TRCO1
100 95.32 20250321 09:34:23 NYS 00625238385TRCO1
100 95.31 20250321 09:34:31 NYS 00625238530TRCO1
100 95.31 20250321 09:34:43 NYS 00625238772TRCO1
100 95.25 20250321 09:34:54 NYS 00625239200TRCO1
100 95.13 20250321 09:35:10 NYS 00625239755TRCO1
100 95 20250321 09:35:29 NYS 00625240138TRCO1
34 94.94 20250321 09:35:49 NYS 00625240553TRCO1
66 94.94 20250321 09:35:49 NYS 00625240554TRCO1
100 94.94 20250321 09:35:49 NYS 00625240555TRCO1
100 94.83 20250321 09:36:07 NYS 00625240910TRCO1
100 94.83 20250321 09:36:07 NYS 00625240911TRCO1
100 94.81 20250321 09:36:25 NYS 00625241426TRCO1
40 94.71 20250321 09:36:39 NYS 00625241676TRCO1
60 94.88 20250321 09:36:46 NYS 00625241814TRCO1
63 94.92 20250321 09:36:59 NYS 00625241996TRCO1
37 94.92 20250321 09:36:59 NYS 00625241997TRCO1
100 94.95 20250321 09:37:07 NYS 00625242145TRCO1
100 94.97 20250321 09:37:22 NYS 00625242453TRCO1
53 94.91 20250321 09:37:29 NYS 00625242534TRCO1
47 94.91 20250321 09:37:29 NYS 00625242535TRCO1
100 94.91 20250321 09:37:44 NYS 00625242900TRCO1
100 94.9 20250321 09:37:53 NYS 00625243040TRCO1
2 94.71 20250321 09:38:16 NYS 00625243480TRCO1
98 94.71 20250321 09:38:16 NYS 00625243481TRCO1
52 94.74 20250321 09:38:23 NYS 00625243586TRCO1
48 94.74 20250321 09:38:23 NYS 00625243587TRCO1
100 94.6 20250321 09:38:49 NYS 00625244133TRCO1
100 94.6 20250321 09:38:49 NYS 00625244135TRCO1
100 94.6 20250321 09:38:58 NYS 00625244346TRCO1
100 94.55 20250321 09:39:16 NYS 00625244650TRCO1
100 94.7 20250321 09:39:28 NYS 00625244869TRCO1
23 94.66 20250321 09:39:56 NYS 00625245339TRCO1
100 94.66 20250321 09:39:56 NYS 00625245340TRCO1
77 94.66 20250321 09:39:56 NYS 00625245341TRCO1
34 94.56 20250321 09:40:06 NYS 00625245530TRCO1
50 94.56 20250321 09:40:06 NYS 00625245531TRCO1
16 94.6 20250321 09:40:10 NYS 00625245624TRCO1
51 94.57 20250321 09:40:30 NYS 00625245992TRCO1
100 94.57 20250321 09:40:30 NYS 00625245994TRCO1
49 94.57 20250321 09:40:30 NYS 00625245997TRCO1
100 94.57 20250321 09:40:30 NYS 00625245999TRCO1
100 94.78 20250321 09:40:48 NYS 00625246347TRCO1
47 94.84 20250321 09:40:59 NYS 00625246564TRCO1
53 94.84 20250321 09:40:59 NYS 00625246565TRCO1
100 94.85 20250321 09:41:14 NYS 00625246914TRCO1
100 94.79 20250321 09:41:20 NYS 00625247012TRCO1
50 94.84 20250321 09:41:37 NYS 00625247319TRCO1
50 94.87 20250321 09:41:37 NYS 00625247320TRCO1
100 94.93 20250321 09:41:47 NYS 00625247529TRCO1
100 94.82 20250321 09:42:08 NYS 00625247882TRCO1
79 94.77 20250321 09:42:35 NYS 00625248620TRCO1
21 94.76 20250321 09:42:35 NYS 00625248621TRCO1
38 94.76 20250321 09:42:36 NYS 00625248622TRCO1
62 94.76 20250321 09:42:36 NYS 00625248623TRCO1
100 94.74 20250321 09:42:47 NYS 00625248842TRCO1
100 94.74 20250321 09:42:47 NYS 00625248843TRCO1
50 94.76 20250321 09:43:04 NYS 00625249080TRCO1
50 94.76 20250321 09:43:04 NYS 00625249082TRCO1
100 94.68 20250321 09:43:19 NYS 00625249350TRCO1
50 94.61 20250321 09:43:55 NYS 00625250149TRCO1
100 94.61 20250321 09:43:55 NYS 00625250150TRCO1
50 94.6 20250321 09:44:11 NYS 00625250446TRCO1
100 94.58 20250321 09:44:13 NYS 00625250488TRCO1
100 94.5 20250321 09:44:28 NYS 00625250801TRCO1
100 94.56 20250321 09:45:00 NYS 00625251444TRCO1
100 94.45 20250321 09:45:09 NYS 00625251598TRCO1
100 94.41 20250321 09:45:13 NYS 00625251624TRCO1
100 94.49 20250321 09:46:06 NYS 00625252568TRCO1
99 94.49 20250321 09:46:06 NYS 00625252569TRCO1
1 94.49 20250321 09:46:06 NYS 00625252570TRCO1
100 94.48 20250321 09:46:11 NYS 00625252626TRCO1
100 94.56 20250321 09:46:29 NYS 00625253282TRCO1
100 94.55 20250321 09:46:41 NYS 00625253455TRCO1
100 94.46 20250321 09:46:47 NYS 00625253606TRCO1
100 94.31 20250321 09:46:54 NYS 00625253832TRCO1
100 94.15 20250321 09:47:05 NYS 00625254219TRCO1
100 94.05 20250321 09:47:28 NYS 00625254776TRCO1
100 94.23 20250321 09:47:47 NYS 00625255140TRCO1
100 94.18 20250321 09:48:00 NYS 00625255581TRCO1
100 94.18 20250321 09:48:14 NYS 00625255921TRCO1
100 94.17 20250321 09:48:46 NYS 00625256581TRCO1
100 94.11 20250321 09:49:30 NYS 00625257433TRCO1
100 94.04 20250321 09:49:50 NYS 00625257841TRCO1
100 94.31 20250321 09:50:01 NYS 00625258042TRCO1
94 94.42 20250321 09:51:00 NYS 00625259119TRCO1
100 94.42 20250321 09:51:00 NYS 00625259120TRCO1
100 94.42 20250321 09:51:00 NYS 00625259121TRCO1
6 94.42 20250321 09:51:00 NYS 00625259122TRCO1
100 94.57 20250321 09:52:13 NYS 00625260521TRCO1
100 94.57 20250321 09:52:13 NYS 00625260522TRCO1
100 94.57 20250321 09:52:13 NYS 00625260523TRCO1
100 94.57 20250321 09:52:13 NYS 00625260524TRCO1
100 94.71 20250321 09:52:38 NYS 00625260904TRCO1
100 94.7 20250321 09:52:56 NYS 00625261417TRCO1
84 94.64 20250321 09:53:03 NYS 00625261828TRCO1
16 94.64 20250321 09:53:03 NYS 00625261829TRCO1
100 94.59 20250321 09:53:12 NYS 00625262156TRCO1
100 94.55 20250321 09:53:23 NYS 00625262420TRCO1
100 94.46 20250321 09:53:31 NYS 00625262596TRCO1
100 94.55 20250321 09:53:53 NYS 00625262910TRCO1
98 94.51 20250321 09:54:20 NYS 00625263503TRCO1
2 94.51 20250321 09:54:20 NYS 00625263507TRCO1
100 94.5 20250321 09:54:42 NYS 00625263836TRCO1
100 94.42 20250321 09:55:26 NYS 00625264725TRCO1
95 94.39 20250321 09:55:41 NYS 00625264942TRCO1
5 94.39 20250321 09:55:41 NYS 00625264943TRCO1
99 94.52 20250321 09:56:20 NYS 00625265651TRCO1
1 94.52 20250321 09:56:20 NYS 00625265652TRCO1
100 94.63 20250321 09:56:48 NYS 00625266019TRCO1
100 94.62 20250321 09:56:55 NYS 00625266104TRCO1
100 94.51 20250321 09:57:16 NYS 00625266345TRCO1
100 94.51 20250321 09:57:21 NYS 00625266410TRCO1
50 94.48 20250321 09:57:35 NYS 00625266629TRCO1
50 94.48 20250321 09:57:35 NYS 00625266630TRCO1
100 94.7 20250321 09:57:51 NYS 00625266825TRCO1
100 94.76 20250321 09:58:10 NYS 00625267286TRCO1
100 94.77 20250321 09:58:13 NYS 00625267386TRCO1
50 94.79 20250321 09:58:20 NYS 00625267474TRCO1
50 94.79 20250321 09:58:20 NYS 00625267475TRCO1
100 94.91 20250321 09:58:36 NYS 00625268023TRCO1
100 94.82 20250321 09:58:45 NYS 00625268299TRCO1
100 94.82 20250321 09:58:54 NYS 00625268639TRCO1
100 94.81 20250321 09:59:06 NYS 00625268895TRCO1
100 94.86 20250321 09:59:42 NYS 00625269788TRCO1
100 94.8 20250321 10:00:02 NYS 00625270273TRCO1
100 94.71 20250321 10:00:39 NYS 00625271029TRCO1
100 94.71 20250321 10:00:51 NYS 00625271244TRCO1
100 94.65 20250321 10:01:19 NYS 00625271962TRCO1
45 94.63 20250321 10:01:22 NYS 00625272127TRCO1
55 94.63 20250321 10:01:22 NYS 00625272128TRCO1
100 94.48 20250321 10:02:09 NYS 00625273127TRCO1
100 94.48 20250321 10:02:11 NYS 00625273162TRCO1
100 94.42 20250321 10:02:53 NYS 00625273821TRCO1
100 94.3 20250321 10:03:04 NYS 00625274054TRCO1
91 94.31 20250321 10:03:22 NYS 00625274467TRCO1
9 94.31 20250321 10:03:22 NYS 00625274468TRCO1
100 94.27 20250321 10:03:48 NYS 00625274965TRCO1
100 94.21 20250321 10:04:07 NYS 00625275357TRCO1
50 94.32 20250321 10:04:33 NYS 00625275953TRCO1
50 94.3 20250321 10:04:33 NYS 00625275955TRCO1
100 94.28 20250321 10:04:49 NYS 00625276248TRCO1
100 94.33 20250321 10:05:04 NYS 00625276526TRCO1
100 94.37 20250321 10:05:44 NYS 00625277283TRCO1
82 94.32 20250321 10:06:07 NYS 00625277656TRCO1
18 94.32 20250321 10:06:07 NYS 00625277657TRCO1
100 94.33 20250321 10:06:26 NYS 00625278098TRCO1
100 94.37 20250321 10:06:55 NYS 00625278539TRCO1
11 94.33 20250321 10:07:07 NYS 00625278752TRCO1
89 94.33 20250321 10:07:07 NYS 00625278753TRCO1
100 94.38 20250321 10:07:50 NYS 00625279344TRCO1
100 94.4 20250321 10:08:27 NYS 00625279858TRCO1
87 94.32 20250321 10:08:45 NYS 00625280107TRCO1
13 94.32 20250321 10:08:45 NYS 00625280108TRCO1
100 94.32 20250321 10:09:05 NYS 00625280494TRCO1
100 94.29 20250321 10:09:35 NYS 00625280880TRCO1
100 94.29 20250321 10:10:12 NYS 00625281356TRCO1
50 94.37 20250321 10:10:34 NYS 00625282187TRCO1
50 94.37 20250321 10:10:34 NYS 00625282190TRCO1
100 94.27 20250321 10:11:06 NYS 00625282742TRCO1
100 94.08 20250321 10:11:39 NYS 00625283228TRCO1
100 94.02 20250321 10:12:04 NYS 00625283652TRCO1
100 93.96 20250321 10:12:32 NYS 00625284058TRCO1
100 94.06 20250321 10:13:01 NYS 00625284453TRCO1
95 94.01 20250321 10:13:22 NYS 00625284732TRCO1
5 94.01 20250321 10:13:22 NYS 00625284734TRCO1
50 93.99 20250321 10:13:59 NYS 00625285250TRCO1
50 93.99 20250321 10:13:59 NYS 00625285251TRCO1
100 94.02 20250321 10:14:21 NYS 00625285553TRCO1
100 93.92 20250321 10:14:49 NYS 00625285865TRCO1
100 94.1 20250321 10:15:19 NYS 00625286259TRCO1
100 93.94 20250321 10:15:50 NYS 00625286695TRCO1
100 93.88 20250321 10:16:10 NYS 00625286832TRCO1
100 93.76 20250321 10:16:39 NYS 00625287097TRCO1
100 93.82 20250321 10:17:10 NYS 00625287382TRCO1
100 93.86 20250321 10:17:39 NYS 00625287544TRCO1
100 93.82 20250321 10:18:03 NYS 00625287642TRCO1
100 93.81 20250321 10:18:23 NYS 00625287787TRCO1
100 93.79 20250321 10:18:58 NYS 00625288132TRCO1
100 93.7 20250321 10:19:17 NYS 00625288355TRCO1
100 93.78 20250321 10:20:04 NYS 00625288766TRCO1
100 93.94 20250321 10:20:29 NYS 00625289033TRCO1
100 93.83 20250321 10:20:44 NYS 00625289142TRCO1
100 93.8 20250321 10:21:06 NYS 00625289314TRCO1
100 93.79 20250321 10:21:45 NYS 00625289687TRCO1
100 93.95 20250321 10:22:17 NYS 00625289905TRCO1
50 93.95 20250321 10:23:03 NYS 00625290306TRCO1
50 93.95 20250321 10:23:03 NYS 00625290307TRCO1
100 93.94 20250321 10:23:13 NYS 00625290425TRCO1
100 93.82 20250321 10:23:36 NYS 00625290622TRCO1
100 94.06 20250321 10:24:42 NYS 00625291004TRCO1
100 94.08 20250321 10:24:51 NYS 00625291058TRCO1
100 94.06 20250321 10:25:03 NYS 00625291116TRCO1
100 93.99 20250321 10:25:42 NYS 00625291446TRCO1
100 94.1 20250321 10:26:29 NYS 00625291883TRCO1
2 94.15 20250321 10:26:51 NYS 00625292046TRCO1
98 94.15 20250321 10:26:51 NYS 00625292048TRCO1
100 94.16 20250321 10:27:22 NYS 00625292393TRCO1
10 94.12 20250321 10:27:34 NYS 00625292440TRCO1
10 94.12 20250321 10:27:34 NYS 00625292441TRCO1
10 94.12 20250321 10:27:34 NYS 00625292442TRCO1
10 94.12 20250321 10:27:34 NYS 00625292443TRCO1
100 94.16 20250321 10:28:01 NYS 00625292585TRCO1
60 94.16 20250321 10:28:01 NYS 00625292586TRCO1
100 94.09 20250321 10:28:46 NYS 00625292912TRCO1
100 94.17 20250321 10:29:11 NYS 00625293092TRCO1
100 94.12 20250321 10:29:37 NYS 00625293312TRCO1
100 94.14 20250321 10:30:24 NYS 00625293612TRCO1
26 94.09 20250321 10:30:39 NYS 00625293801TRCO1
74 94.09 20250321 10:30:39 NYS 00625293802TRCO1
90 94.12 20250321 10:31:08 NYS 00625294019TRCO1
10 94.11 20250321 10:31:08 NYS 00625294022TRCO1
100 94.07 20250321 10:31:41 NYS 00625294259TRCO1
100 93.94 20250321 10:32:07 NYS 00625294667TRCO1
100 93.89 20250321 10:32:38 NYS 00625294895TRCO1
100 93.83 20250321 10:33:22 NYS 00625295221TRCO1
43 93.84 20250321 10:33:40 NYS 00625295300TRCO1
57 93.84 20250321 10:33:40 NYS 00625295301TRCO1
100 93.96 20250321 10:34:46 NYS 00625296181TRCO1
10 93.92 20250321 10:35:01 NYS 00625296309TRCO1
90 93.92 20250321 10:35:01 NYS 00625296311TRCO1
100 93.89 20250321 10:35:35 NYS 00625296758TRCO1
100 93.87 20250321 10:35:49 NYS 00625296906TRCO1
100 93.9 20250321 10:36:15 NYS 00625297149TRCO1
100 93.97 20250321 10:36:28 NYS 00625297259TRCO1
100 93.87 20250321 10:36:57 NYS 00625297511TRCO1
100 93.84 20250321 10:37:18 NYS 00625297617TRCO1
26 93.75 20250321 10:37:44 NYS 00625298038TRCO1
74 93.75 20250321 10:37:44 NYS 00625298039TRCO1
100 93.78 20250321 10:38:14 NYS 00625298203TRCO1
2 93.8 20250321 10:39:03 NYS 00625298380TRCO1
98 93.8 20250321 10:39:03 NYS 00625298381TRCO1
100 93.78 20250321 10:39:14 NYS 00625298461TRCO1
100 93.69 20250321 10:39:56 NYS 00625298798TRCO1
15 93.76 20250321 10:40:10 NYS 00625298904TRCO1
85 93.76 20250321 10:40:10 NYS 00625298905TRCO1
100 94.02 20250321 10:41:16 NYS 00625299411TRCO1
10 94 20250321 10:41:24 NYS 00625299445TRCO1
10 94 20250321 10:41:24 NYS 00625299446TRCO1
10 94 20250321 10:41:24 NYS 00625299447TRCO1
70 94 20250321 10:41:25 NYS 00625299450TRCO1
100 93.96 20250321 10:41:34 NYS 00625299496TRCO1
100 93.84 20250321 10:42:16 NYS 00625299759TRCO1
100 93.75 20250321 10:42:31 NYS 00625299852TRCO1
100 93.75 20250321 10:43:01 NYS 00625299996TRCO1
100 93.82 20250321 10:43:40 NYS 00625300294TRCO1
100 93.83 20250321 10:43:59 NYS 00625300375TRCO1
100 93.8 20250321 10:44:27 NYS 00625300499TRCO1
46 93.81 20250321 10:45:02 NYS 00625300685TRCO1
54 93.8 20250321 10:45:02 NYS 00625300686TRCO1
100 93.78 20250321 10:45:21 NYS 00625300768TRCO1
100 93.74 20250321 10:46:14 NYS 00625301148TRCO1
100 93.84 20250321 10:46:29 NYS 00625301240TRCO1
100 93.97 20250321 10:46:44 NYS 00625301311TRCO1
100 93.93 20250321 10:47:18 NYS 00625301461TRCO1
100 93.95 20250321 10:47:55 NYS 00625301681TRCO1
100 94.04 20250321 10:48:24 NYS 00625301851TRCO1
100 93.96 20250321 10:48:52 NYS 00625302082TRCO1
29 93.93 20250321 10:49:19 NYS 00625302391TRCO1
9 93.93 20250321 10:49:19 NYS 00625302392TRCO1
62 93.93 20250321 10:49:19 NYS 00625302393TRCO1
100 93.89 20250321 10:49:51 NYS 00625302512TRCO1
100 93.93 20250321 10:50:25 NYS 00625302700TRCO1
100 93.89 20250321 10:50:48 NYS 00625302833TRCO1
100 93.85 20250321 10:51:24 NYS 00625303007TRCO1
100 93.82 20250321 10:52:07 NYS 00625303343TRCO1
100 93.89 20250321 10:52:21 NYS 00625303394TRCO1
100 93.87 20250321 10:52:57 NYS 00625303553TRCO1
100 93.87 20250321 10:53:36 NYS 00625303715TRCO1
100 93.8 20250321 10:54:01 NYS 00625303858TRCO1
100 93.69 20250321 10:54:27 NYS 00625303978TRCO1
100 93.82 20250321 10:55:15 NYS 00625304196TRCO1
100 93.8 20250321 10:55:27 NYS 00625304245TRCO1
50 93.7 20250321 10:55:58 NYS 00625304392TRCO1
50 93.74 20250321 10:56:02 NYS 00625304423TRCO1
100 93.66 20250321 10:56:43 NYS 00625304820TRCO1
99 93.64 20250321 10:57:10 NYS 00625304978TRCO1
1 93.67 20250321 10:57:18 NYS 00625305048TRCO1
34 93.67 20250321 10:57:30 NYS 00625305096TRCO1
66 93.67 20250321 10:57:30 NYS 00625305097TRCO1
39 93.62 20250321 10:58:27 NYS 00625305375TRCO1
61 93.62 20250321 10:58:27 NYS 00625305376TRCO1
100 93.61 20250321 10:58:40 NYS 00625305428TRCO1
100 93.62 20250321 10:59:02 NYS 00625305541TRCO1
100 93.71 20250321 10:59:23 NYS 00625305662TRCO1
100 93.76 20250321 10:59:54 NYS 00625305829TRCO1
100 93.93 20250321 11:00:34 NYS 00625306155TRCO1
63 93.88 20250321 11:01:06 NYS 00625306340TRCO1
37 93.88 20250321 11:01:06 NYS 00625306341TRCO1
100 93.96 20250321 11:01:46 NYS 00625306472TRCO1
100 93.96 20250321 11:02:12 NYS 00625306548TRCO1
100 93.91 20250321 11:02:45 NYS 00625306662TRCO1
100 93.91 20250321 11:03:19 NYS 00625306873TRCO1
100 93.92 20250321 11:03:50 NYS 00625306958TRCO1
4 93.88 20250321 11:04:18 NYS 00625307059TRCO1
96 93.88 20250321 11:04:18 NYS 00625307060TRCO1
100 93.86 20250321 11:05:04 NYS 00625307234TRCO1
100 93.87 20250321 11:05:49 NYS 00625307561TRCO1
38 93.89 20250321 11:06:12 NYS 00625307671TRCO1
30 93.89 20250321 11:06:12 NYS 00625307673TRCO1
20 93.89 20250321 11:06:12 NYS 00625307674TRCO1
10 93.89 20250321 11:06:12 NYS 00625307675TRCO1
2 93.89 20250321 11:06:12 NYS 00625307676TRCO1
100 93.98 20250321 11:07:05 NYS 00625307890TRCO1
100 93.98 20250321 11:07:24 NYS 00625307943TRCO1
100 93.96 20250321 11:07:29 NYS 00625308056TRCO1
50 93.96 20250321 11:08:31 NYS 00625308245TRCO1
50 93.96 20250321 11:08:31 NYS 00625308246TRCO1
100 93.96 20250321 11:08:40 NYS 00625308367TRCO1
100 93.82 20250321 11:09:16 NYS 00625308514TRCO1
100 93.73 20250321 11:10:01 NYS 00625308694TRCO1
100 93.6 20250321 11:10:25 NYS 00625308761TRCO1
100 93.59 20250321 11:10:55 NYS 00625308951TRCO1
100 93.66 20250321 11:11:45 NYS 00625309194TRCO1
100 93.62 20250321 11:12:05 NYS 00625309283TRCO1
33 93.6 20250321 11:12:30 NYS 00625309397TRCO1
54 93.6 20250321 11:12:30 NYS 00625309398TRCO1
13 93.6 20250321 11:12:30 NYS 00625309399TRCO1
100 93.41 20250321 11:13:07 NYS 00625309588TRCO1
100 93.39 20250321 11:13:36 NYS 00625309855TRCO1
98 93.34 20250321 11:14:12 NYS 00625310142TRCO1
2 93.34 20250321 11:14:12 NYS 00625310143TRCO1
6 93.19 20250321 11:14:49 NYS 00625310295TRCO1
94 93.19 20250321 11:14:49 NYS 00625310296TRCO1
100 93.22 20250321 11:15:05 NYS 00625310555TRCO1
100 93.12 20250321 11:15:50 NYS 00625310991TRCO1
100 93.1 20250321 11:16:10 NYS 00625311197TRCO1
100 93.4 20250321 11:16:49 NYS 00625311378TRCO1
100 93.52 20250321 11:17:14 NYS 00625311495TRCO1
76 93.56 20250321 11:18:02 NYS 00625311706TRCO1
24 93.56 20250321 11:18:02 NYS 00625311707TRCO1
48 93.52 20250321 11:18:19 NYS 00625311789TRCO1
52 93.52 20250321 11:18:19 NYS 00625311790TRCO1
100 93.54 20250321 11:18:59 NYS 00625312005TRCO1
100 93.6 20250321 11:19:19 NYS 00625312223TRCO1
91 93.36 20250321 11:20:05 NYS 00625312564TRCO1
9 93.37 20250321 11:20:09 NYS 00625312628TRCO1
20 93.46 20250321 11:20:43 NYS 00625312940TRCO1
70 93.46 20250321 11:20:43 NYS 00625312941TRCO1
10 93.46 20250321 11:20:43 NYS 00625312942TRCO1
100 93.43 20250321 11:21:15 NYS 00625313120TRCO1
100 93.3 20250321 11:21:42 NYS 00625313200TRCO1
100 93.31 20250321 11:22:32 NYS 00625313530TRCO1
100 93.26 20250321 11:22:52 NYS 00625313648TRCO1
100 92.97 20250321 11:23:34 NYS 00625313935TRCO1
100 92.95 20250321 11:24:01 NYS 00625314347TRCO1
100 92.97 20250321 11:24:36 NYS 00625314573TRCO1
100 93.18 20250321 11:26:04 NYS 00625315014TRCO1
100 93.14 20250321 11:26:05 NYS 00625315019TRCO1
3 93.18 20250321 11:26:23 NYS 00625315217TRCO1
97 93.18 20250321 11:26:23 NYS 00625315218TRCO1
100 93.35 20250321 11:26:57 NYS 00625315375TRCO1
100 93.36 20250321 11:27:22 NYS 00625315470TRCO1
100 93.35 20250321 11:28:01 NYS 00625315715TRCO1
100 93.45 20250321 11:28:54 NYS 00625316023TRCO1
100 93.5 20250321 11:29:08 NYS 00625316103TRCO1
100 93.37 20250321 11:29:47 NYS 00625316547TRCO1
100 93.55 20250321 11:30:45 NYS 00625316832TRCO1
100 93.58 20250321 11:30:57 NYS 00625316953TRCO1
100 93.49 20250321 11:31:49 NYS 00625317216TRCO1
100 93.6 20250321 11:32:36 NYS 00625317430TRCO1
100 93.75 20250321 11:33:22 NYS 00625317720TRCO1
100 93.76 20250321 11:33:32 NYS 00625317807TRCO1
100 93.67 20250321 11:33:55 NYS 00625317964TRCO1
99 93.5 20250321 11:34:40 NYS 00625318223TRCO1
1 93.5 20250321 11:34:42 NYS 00625318225TRCO1
100 93.49 20250321 11:35:09 NYS 00625318341TRCO1
100 93.36 20250321 11:35:40 NYS 00625318453TRCO1
100 93.24 20250321 11:36:16 NYS 00625318642TRCO1
100 93.42 20250321 11:36:58 NYS 00625318825TRCO1
46 93.48 20250321 11:37:54 NYS 00625319086TRCO1
54 93.48 20250321 11:37:54 NYS 00625319087TRCO1
100 93.56 20250321 11:38:40 NYS 00625319324TRCO1
100 93.57 20250321 11:38:56 NYS 00625319416TRCO1
100 93.46 20250321 11:39:28 NYS 00625319608TRCO1
100 93.39 20250321 11:40:10 NYS 00625319765TRCO1
6 93.28 20250321 11:40:36 NYS 00625319852TRCO1
94 93.28 20250321 11:40:38 NYS 00625319856TRCO1
100 93.16 20250321 11:40:59 NYS 00625319923TRCO1
100 93.1 20250321 11:41:45 NYS 00625320205TRCO1
100 93.06 20250321 11:42:23 NYS 00625320365TRCO1
100 93.13 20250321 11:42:56 NYS 00625320532TRCO1
49 93.15 20250321 11:43:18 NYS 00625320700TRCO1
51 93.15 20250321 11:43:18 NYS 00625320701TRCO1
100 93.09 20250321 11:44:16 NYS 00625321023TRCO1
77 93.14 20250321 11:44:29 NYS 00625321056TRCO1
23 93.25 20250321 11:44:32 NYS 00625321060TRCO1
100 93.23 20250321 11:45:06 NYS 00625321165TRCO1
100 93.29 20250321 11:45:45 NYS 00625321319TRCO1
63 93.24 20250321 11:46:32 NYS 00625321497TRCO1
37 93.24 20250321 11:46:32 NYS 00625321498TRCO1
100 93.27 20250321 11:47:02 NYS 00625321623TRCO1
100 93.44 20250321 11:47:38 NYS 00625322126TRCO1
100 93.39 20250321 11:48:02 NYS 00625322204TRCO1
97 93.34 20250321 11:49:10 NYS 00625322499TRCO1
3 93.34 20250321 11:49:10 NYS 00625322500TRCO1
55 93.22 20250321 11:49:34 NYS 00625322580TRCO1
45 93.22 20250321 11:49:34 NYS 00625322581TRCO1
100 93.17 20250321 11:49:57 NYS 00625322693TRCO1
24 93.07 20250321 11:50:35 NYS 00625322844TRCO1
76 93.07 20250321 11:50:35 NYS 00625322845TRCO1
100 93.13 20250321 11:51:11 NYS 00625322957TRCO1
100 93.27 20250321 11:52:33 NYS 00625323260TRCO1
100 93.29 20250321 11:52:47 NYS 00625323348TRCO1
100 93.31 20250321 11:52:58 NYS 00625323416TRCO1
100 93.14 20250321 11:53:34 NYS 00625323607TRCO1
65 93.13 20250321 11:54:13 NYS 00625323910TRCO1
35 93.13 20250321 11:54:13 NYS 00625323911TRCO1
100 93.26 20250321 11:54:45 NYS 00625324093TRCO1
100 93.18 20250321 11:55:21 NYS 00625324295TRCO1
100 93.24 20250321 11:56:03 NYS 00625324749TRCO1
100 93.26 20250321 11:56:37 NYS 00625324937TRCO1
100 93.23 20250321 11:57:09 NYS 00625325149TRCO1
100 93.18 20250321 11:57:43 NYS 00625325357TRCO1
100 93.14 20250321 11:58:37 NYS 00625325852TRCO1
100 93.12 20250321 11:59:12 NYS 00625326015TRCO1
100 92.99 20250321 11:59:35 NYS 00625326154TRCO1
100 92.88 20250321 12:00:11 NYS 00625326364TRCO1
100 92.97 20250321 12:00:53 NYS 00625326691TRCO1
100 92.98 20250321 12:01:16 NYS 00625326877TRCO1
100 93.17 20250321 12:02:09 NYS 00625327333TRCO1
100 93.2 20250321 12:02:31 NYS 00625327377TRCO1
100 93.22 20250321 12:03:17 NYS 00625327931TRCO1
100 93.17 20250321 12:03:39 NYS 00625328107TRCO1
100 93.21 20250321 12:04:19 NYS 00625328276TRCO1
100 93.16 20250321 12:04:56 NYS 00625328542TRCO1
100 93.2 20250321 12:05:40 NYS 00625328730TRCO1
100 93.29 20250321 12:06:13 NYS 00625328843TRCO1
100 93.56 20250321 12:06:53 NYS 00625329061TRCO1
100 93.58 20250321 12:07:35 NYS 00625329160TRCO1
50 93.93 20250321 12:08:05 NYS 00625329395TRCO1
50 93.93 20250321 12:08:05 NYS 00625329396TRCO1
100 93.97 20250321 12:08:45 NYS 00625329607TRCO1
100 93.97 20250321 12:09:38 NYS 00625329880TRCO1
100 93.95 20250321 12:09:54 NYS 00625329979TRCO1
100 93.91 20250321 12:10:36 NYS 00625330297TRCO1
50 93.98 20250321 12:11:43 NYS 00625330658TRCO1
100 94.06 20250321 12:11:59 NYS 00625330733TRCO1
50 94.06 20250321 12:11:59 NYS 00625330734TRCO1
100 94.23 20250321 12:12:53 NYS 00625330970TRCO1
100 94.32 20250321 12:13:18 NYS 00625331148TRCO1
100 94.24 20250321 12:13:55 NYS 00625331330TRCO1
100 94.37 20250321 12:15:21 NYS 00625331842TRCO1
100 94.27 20250321 12:15:38 NYS 00625331974TRCO1
100 94.31 20250321 12:16:13 NYS 00625332175TRCO1
100 94.27 20250321 12:16:41 NYS 00625332329TRCO1
5 94.38 20250321 12:17:30 NYS 00625332621TRCO1
95 94.38 20250321 12:17:30 NYS 00625332622TRCO1
100 94.54 20250321 12:18:23 NYS 00625333176TRCO1
77 94.62 20250321 12:18:47 NYS 00625333328TRCO1
23 94.62 20250321 12:18:47 NYS 00625333329TRCO1
100 94.75 20250321 12:19:35 NYS 00625333677TRCO1
100 94.66 20250321 12:20:18 NYS 00625333897TRCO1
100 94.66 20250321 12:21:03 NYS 00625334207TRCO1
100 94.6 20250321 12:21:33 NYS 00625334337TRCO1
100 94.55 20250321 12:22:30 NYS 00625334646TRCO1
100 94.5 20250321 12:23:06 NYS 00625334859TRCO1
100 94.77 20250321 12:23:56 NYS 00625335285TRCO1
100 94.79 20250321 12:24:34 NYS 00625335412TRCO1
100 94.73 20250321 12:25:17 NYS 00625335594TRCO1
100 94.53 20250321 12:26:02 NYS 00625335761TRCO1
100 94.51 20250321 12:26:49 NYS 00625335928TRCO1
100 94.39 20250321 12:27:36 NYS 00625336114TRCO1
100 94.32 20250321 12:28:09 NYS 00625336212TRCO1
10 94.27 20250321 12:28:59 NYS 00625336511TRCO1
40 94.27 20250321 12:28:59 NYS 00625336512TRCO1
50 94.27 20250321 12:28:59 NYS 00625336513TRCO1
100 94.33 20250321 12:29:28 NYS 00625336670TRCO1
50 94.22 20250321 12:30:09 NYS 00625337054TRCO1
15 94.22 20250321 12:30:09 NYS 00625337055TRCO1
35 94.21 20250321 12:30:09 NYS 00625337056TRCO1
100 94.02 20250321 12:30:53 NYS 00625337342TRCO1
100 94 20250321 12:31:50 NYS 00625337685TRCO1
100 93.96 20250321 12:32:04 NYS 00625337761TRCO1
100 93.88 20250321 12:32:52 NYS 00625337971TRCO1
100 93.51 20250321 12:33:21 NYS 00625338129TRCO1
100 93.33 20250321 12:34:16 NYS 00625338350TRCO1
100 93.67 20250321 12:34:40 NYS 00625338478TRCO1
100 93.8 20250321 12:35:29 NYS 00625338900TRCO1
100 94 20250321 12:35:57 NYS 00625339018TRCO1
100 94.02 20250321 12:37:15 NYS 00625339279TRCO1
100 94.13 20250321 12:37:20 NYS 00625339309TRCO1
100 94.11 20250321 12:37:59 NYS 00625339422TRCO1
100 93.98 20250321 12:38:42 NYS 00625339529TRCO1
100 93.79 20250321 12:39:38 NYS 00625339923TRCO1
87 93.66 20250321 12:40:46 NYS 00625340180TRCO1
13 93.65 20250321 12:40:50 NYS 00625340190TRCO1
100 93.58 20250321 12:41:22 NYS 00625340303TRCO1
100 93.55 20250321 12:42:15 NYS 00625340754TRCO1
100 93.65 20250321 12:44:10 NYS 00625341406TRCO1
100 93.66 20250321 12:44:22 NYS 00625341440TRCO1
100 93.65 20250321 12:44:37 NYS 00625341478TRCO1
100 93.75 20250321 12:45:43 NYS 00625341708TRCO1
100 93.89 20250321 12:47:15 NYS 00625342129TRCO1
100 93.87 20250321 12:47:26 NYS 00625342226TRCO1
100 93.92 20250321 12:48:14 NYS 00625342521TRCO1
30 93.91 20250321 12:48:55 NYS 00625342691TRCO1
70 93.89 20250321 12:48:55 NYS 00625342692TRCO1
100 94.07 20250321 12:49:45 NYS 00625342884TRCO1
100 94.06 20250321 12:50:44 NYS 00625343150TRCO1
51 94.19 20250321 12:51:23 NYS 00625343300TRCO1
49 94.19 20250321 12:51:23 NYS 00625343301TRCO1
100 94.17 20250321 12:52:25 NYS 00625343506TRCO1
100 94.34 20250321 12:53:29 NYS 00625343846TRCO1
100 94.32 20250321 12:54:38 NYS 00625344152TRCO1
100 94.4 20250321 12:55:37 NYS 00625344353TRCO1
100 94.69 20250321 12:56:49 NYS 00625344563TRCO1
100 94.5 20250321 12:58:01 NYS 00625344844TRCO1
100 94.55 20250321 12:59:10 NYS 00625345084TRCO1
100 94.6 20250321 13:00:20 NYS 00625345380TRCO1
2 94.79 20250321 13:01:47 NYS 00625345840TRCO1
1 94.79 20250321 13:01:47 NYS 00625345841TRCO1
97 94.79 20250321 13:01:47 NYS 00625345842TRCO1
100 94.64 20250321 13:02:26 NYS 00625346115TRCO1
100 94.23 20250321 13:03:39 NYS 00625346339TRCO1
100 94.49 20250321 13:05:10 NYS 00625346797TRCO1
100 94.6 20250321 13:05:30 NYS 00625346876TRCO1
52 94.63 20250321 13:06:50 NYS 00625347185TRCO1
48 94.63 20250321 13:06:50 NYS 00625347186TRCO1
100 94.69 20250321 13:07:17 NYS 00625347643TRCO1
100 94.76 20250321 13:08:44 NYS 00625348022TRCO1
100 94.78 20250321 13:09:40 NYS 00625348205TRCO1
100 94.76 20250321 13:10:22 NYS 00625348345TRCO1
100 94.66 20250321 13:12:46 NYS 00625348929TRCO1
70 94.65 20250321 13:12:58 NYS 00625348955TRCO1
30 94.7 20250321 13:13:13 NYS 00625348997TRCO1
100 94.67 20250321 13:13:43 NYS 00625349131TRCO1
100 94.78 20250321 13:14:49 NYS 00625349627TRCO1
100 94.86 20250321 13:15:58 NYS 00625349857TRCO1
100 94.89 20250321 13:16:53 NYS 00625352404TRCO1
100 94.9 20250321 13:18:27 NYS 00625353039TRCO1
100 94.9 20250321 13:19:36 NYS 00625353311TRCO1
100 94.95 20250321 13:20:35 NYS 00625353604TRCO1
100 94.99 20250321 13:21:46 NYS 00625353909TRCO1
100 94.97 20250321 13:22:34 NYS 00625354296TRCO1
100 94.88 20250321 13:23:47 NYS 00625354774TRCO1
100 94.83 20250321 13:25:12 NYS 00625355117TRCO1
94 94.67 20250321 13:26:24 NYS 00625355429TRCO1
6 94.67 20250321 13:26:24 NYS 00625355430TRCO1
100 94.67 20250321 13:27:12 NYS 00625355620TRCO1
7 94.48 20250321 13:28:37 NYS 00625355934TRCO1
93 94.48 20250321 13:28:44 NYS 00625355976TRCO1
100 94.48 20250321 13:28:44 NYS 00625355977TRCO1
100 94.74 20250321 13:30:31 NYS 00625356323TRCO1
100 94.7 20250321 13:31:43 NYS 00625356525TRCO1
100 94.83 20250321 13:33:13 NYS 00625356771TRCO1
100 94.84 20250321 13:33:50 NYS 00625356922TRCO1
100 95.05 20250321 13:35:13 NYS 00625357090TRCO1
100 95.09 20250321 13:36:41 NYS 00625357489TRCO1
100 95.11 20250321 13:38:06 NYS 00625357688TRCO1
100 95.31 20250321 13:38:48 NYS 00625357812TRCO1
100 95.31 20250321 13:39:53 NYS 00625358277TRCO1
63 95.35 20250321 13:40:25 NYS 00625358442TRCO1
37 95.35 20250321 13:40:25 NYS 00625358443TRCO1
100 95.36 20250321 13:41:21 NYS 00625358692TRCO1
61 95.42 20250321 13:42:44 NYS 00625359098TRCO1
39 95.42 20250321 13:42:44 NYS 00625359099TRCO1
100 95.49 20250321 13:43:40 NYS 00625359332TRCO1
100 95.47 20250321 13:44:47 NYS 00625359518TRCO1
25 95.44 20250321 13:45:30 NYS 00625359713TRCO1
75 95.44 20250321 13:45:30 NYS 00625359714TRCO1
100 95.47 20250321 13:46:41 NYS 00625360016TRCO1
100 95.45 20250321 13:47:28 NYS 00625360138TRCO1
27 95.42 20250321 13:48:24 NYS 00625360283TRCO1
28 95.42 20250321 13:48:24 NYS 00625360284TRCO1
45 95.42 20250321 13:48:24 NYS 00625360285TRCO1
12 95.47 20250321 13:49:32 NYS 00625360459TRCO1
88 95.47 20250321 13:49:32 NYS 00625360460TRCO1
100 95.53 20250321 13:50:37 NYS 00625360765TRCO1
100 95.53 20250321 13:51:44 NYS 00625361035TRCO1
100 95.51 20250321 13:52:23 NYS 00625361104TRCO1
100 95.61 20250321 13:53:23 NYS 00625361303TRCO1
100 95.59 20250321 13:54:07 NYS 00625361416TRCO1
100 95.57 20250321 13:54:59 NYS 00625361603TRCO1
77 95.45 20250321 13:55:53 NYS 00625361735TRCO1
23 95.45 20250321 13:55:53 NYS 00625361736TRCO1
100 95.49 20250321 13:56:30 NYS 00625361878TRCO1
100 95.42 20250321 13:57:23 NYS 00625362295TRCO1
100 95.51 20250321 13:58:06 NYS 00625362423TRCO1
100 95.42 20250321 13:59:09 NYS 00625362871TRCO1
100 95.43 20250321 13:59:32 NYS 00625363253TRCO1
100 95.44 20250321 14:00:25 NYS 00625363611TRCO1
100 95.54 20250321 14:01:14 NYS 00625363886TRCO1
100 95.59 20250321 14:02:00 NYS 00625364009TRCO1
100 95.62 20250321 14:02:40 NYS 00625364212TRCO1
100 95.57 20250321 14:03:42 NYS 00625364611TRCO1
100 95.6 20250321 14:04:37 NYS 00625364926TRCO1
100 95.62 20250321 14:05:29 NYS 00625365206TRCO1
100 95.57 20250321 14:06:04 NYS 00625365466TRCO1
100 95.44 20250321 14:06:37 NYS 00625365654TRCO1
100 95.38 20250321 14:07:49 NYS 00625366515TRCO1
70 95.32 20250321 14:08:30 NYS 00625366734TRCO1
30 95.35 20250321 14:08:35 NYS 00625366753TRCO1
100 95.3 20250321 14:09:03 NYS 00625366821TRCO1
100 95.36 20250321 14:09:53 NYS 00625367058TRCO1
100 95.38 20250321 14:11:21 NYS 00625367485TRCO1
100 95.35 20250321 14:11:34 NYS 00625367526TRCO1
100 95.53 20250321 14:12:58 NYS 00625367837TRCO1
100 95.45 20250321 14:13:36 NYS 00625367993TRCO1
100 95.45 20250321 14:14:06 NYS 00625368080TRCO1
100 95.47 20250321 14:14:47 NYS 00625368210TRCO1
100 95.44 20250321 14:15:46 NYS 00625368488TRCO1
100 95.51 20250321 14:16:50 NYS 00625368780TRCO1
100 95.59 20250321 14:17:13 NYS 00625368850TRCO1
100 95.56 20250321 14:18:26 NYS 00625369498TRCO1
100 95.57 20250321 14:19:07 NYS 00625369669TRCO1
100 95.67 20250321 14:20:07 NYS 00625369869TRCO1
1 95.64 20250321 14:20:53 NYS 00625370073TRCO1
1 95.64 20250321 14:20:54 NYS 00625370074TRCO1
98 95.64 20250321 14:20:54 NYS 00625370075TRCO1
100 95.61 20250321 14:21:44 NYS 00625370384TRCO1
100 95.62 20250321 14:22:29 NYS 00625370674TRCO1
100 95.57 20250321 14:23:39 NYS 00625371055TRCO1
100 95.54 20250321 14:24:12 NYS 00625371170TRCO1
100 95.45 20250321 14:25:05 NYS 00625371336TRCO1
100 95.47 20250321 14:26:33 NYS 00625371827TRCO1
68 95.48 20250321 14:26:48 NYS 00625371912TRCO1
32 95.48 20250321 14:26:48 NYS 00625371913TRCO1
100 95.47 20250321 14:27:54 NYS 00625372186TRCO1
100 95.47 20250321 14:28:45 NYS 00625372374TRCO1
100 95.35 20250321 14:29:41 NYS 00625372855TRCO1
100 95.06 20250321 14:30:08 NYS 00625372977TRCO1
100 94.86 20250321 14:31:20 NYS 00625373341TRCO1
100 94.89 20250321 14:32:14 NYS 00625373867TRCO1
100 94.91 20250321 14:32:38 NYS 00625373947TRCO1
100 95.09 20250321 14:33:27 NYS 00625374154TRCO1
100 95.27 20250321 14:34:13 NYS 00625374396TRCO1
100 95.34 20250321 14:35:14 NYS 00625374715TRCO1
100 95.3 20250321 14:36:06 NYS 00625375095TRCO1
22 95.38 20250321 14:36:50 NYS 00625375378TRCO1
35 95.38 20250321 14:36:51 NYS 00625375381TRCO1
43 95.38 20250321 14:36:51 NYS 00625375382TRCO1
25 95.44 20250321 14:37:34 NYS 00625375688TRCO1
75 95.44 20250321 14:37:34 NYS 00625375689TRCO1
100 95.5 20250321 14:38:32 NYS 00625376056TRCO1
100 95.45 20250321 14:39:29 NYS 00625376465TRCO1
100 95.57 20250321 14:40:10 NYS 00625376679TRCO1
100 95.48 20250321 14:41:17 NYS 00625376960TRCO1
100 95.57 20250321 14:41:41 NYS 00625377127TRCO1
100 95.41 20250321 14:42:35 NYS 00625377343TRCO1
11 95.4 20250321 14:43:25 NYS 00625377502TRCO1
89 95.4 20250321 14:43:25 NYS 00625377503TRCO1
85 95.44 20250321 14:44:20 NYS 00625377701TRCO1
15 95.5 20250321 14:44:43 NYS 00625377780TRCO1
100 95.48 20250321 14:45:01 NYS 00625377839TRCO1
100 95.41 20250321 14:45:45 NYS 00625377969TRCO1
100 95.36 20250321 14:46:40 NYS 00625378262TRCO1
100 95.31 20250321 14:47:21 NYS 00625378673TRCO1
100 95.27 20250321 14:48:30 NYS 00625378986TRCO1
100 95.27 20250321 14:49:04 NYS 00625379128TRCO1
100 95.37 20250321 14:49:48 NYS 00625379326TRCO1
100 95.4 20250321 14:50:37 NYS 00625379565TRCO1
100 95.32 20250321 14:51:25 NYS 00625380157TRCO1
100 95.32 20250321 14:52:10 NYS 00625380386TRCO1
100 95.31 20250321 14:53:01 NYS 00625380584TRCO1
100 95.28 20250321 14:53:40 NYS 00625380843TRCO1
100 95.31 20250321 14:54:29 NYS 00625381068TRCO1
100 95.38 20250321 14:55:12 NYS 00625381295TRCO1
50 95.4 20250321 14:56:02 NYS 00625381486TRCO1
50 95.4 20250321 14:56:02 NYS 00625381487TRCO1
100 95.31 20250321 14:56:25 NYS 00625381626TRCO1
100 95.27 20250321 14:57:03 NYS 00625381759TRCO1
100 95.3 20250321 14:58:01 NYS 00625382199TRCO1
70 95.4 20250321 14:58:38 NYS 00625382370TRCO1
30 95.4 20250321 14:58:39 NYS 00625382382TRCO1
100 95.41 20250321 14:59:04 NYS 00625382585TRCO1
100 95.34 20250321 15:00:04 NYS 00625382848TRCO1
100 95.27 20250321 15:00:24 NYS 00625382955TRCO1
100 95.23 20250321 15:01:07 NYS 00625383379TRCO1
99 95.15 20250321 15:01:50 NYS 00625383935TRCO1
1 95.15 20250321 15:01:50 NYS 00625383936TRCO1
100 95.06 20250321 15:02:30 NYS 00625384378TRCO1
100 95.1 20250321 15:03:19 NYS 00625385266TRCO1
100 95.1 20250321 15:04:01 NYS 00625385582TRCO1
100 95.09 20250321 15:04:37 NYS 00625385813TRCO1
100 95.05 20250321 15:05:18 NYS 00625386004TRCO1
50 95.05 20250321 15:06:04 NYS 00625386386TRCO1
50 95.05 20250321 15:06:04 NYS 00625386387TRCO1
100 95.09 20250321 15:06:49 NYS 00625386714TRCO1
72 95.03 20250321 15:07:31 NYS 00625387865TRCO1
28 95.03 20250321 15:07:31 NYS 00625387866TRCO1
75 94.96 20250321 15:07:51 NYS 00625387933TRCO1
25 94.96 20250321 15:07:51 NYS 00625387934TRCO1
100 94.96 20250321 15:08:17 NYS 00625388159TRCO1
73 94.96 20250321 15:08:41 NYS 00625388276TRCO1
27 94.96 20250321 15:08:41 NYS 00625388277TRCO1
100 94.94 20250321 15:09:09 NYS 00625388444TRCO1
100 94.96 20250321 15:09:43 NYS 00625388592TRCO1
3 94.88 20250321 15:10:04 NYS 00625388677TRCO1
97 94.88 20250321 15:10:04 NYS 00625388678TRCO1
100 94.85 20250321 15:10:43 NYS 00625388958TRCO1
100 94.92 20250321 15:11:14 NYS 00625389286TRCO1
100 94.92 20250321 15:11:48 NYS 00625389635TRCO1
100 94.94 20250321 15:12:27 NYS 00625389923TRCO1
100 94.92 20250321 15:12:52 NYS 00625390020TRCO1
10 95.07 20250321 15:13:41 NYS 00625390335TRCO1
90 95.07 20250321 15:13:41 NYS 00625390336TRCO1
100 95.03 20250321 15:14:00 NYS 00625390451TRCO1
100 95.05 20250321 15:14:33 NYS 00625390644TRCO1
100 95.09 20250321 15:15:19 NYS 00625390874TRCO1
100 95.1 20250321 15:15:35 NYS 00625390990TRCO1
100 95.1 20250321 15:16:07 NYS 00625391127TRCO1
100 95.13 20250321 15:16:39 NYS 00625391266TRCO1
100 95.12 20250321 15:17:07 NYS 00625391419TRCO1
100 95.05 20250321 15:17:42 NYS 00625391578TRCO1
100 95.08 20250321 15:18:07 NYS 00625391695TRCO1
70 95.23 20250321 15:18:28 NYS 00625391783TRCO1
30 95.23 20250321 15:18:32 NYS 00625391815TRCO1
100 95.19 20250321 15:18:56 NYS 00625391933TRCO1
100 95.21 20250321 15:19:29 NYS 00625392137TRCO1
100 95.19 20250321 15:20:00 NYS 00625392297TRCO1
100 95.19 20250321 15:20:20 NYS 00625392472TRCO1
100 95.13 20250321 15:20:44 NYS 00625392576TRCO1
100 95.16 20250321 15:21:16 NYS 00625392737TRCO1
100 95.11 20250321 15:21:40 NYS 00625392876TRCO1
100 95.16 20250321 15:22:17 NYS 00625393031TRCO1
100 95.16 20250321 15:22:42 NYS 00625393153TRCO1
100 95.13 20250321 15:23:04 NYS 00625393233TRCO1
100 95.09 20250321 15:23:32 NYS 00625393329TRCO1
55 95.15 20250321 15:24:01 NYS 00625393453TRCO1
100 95.25 20250321 15:24:19 NYS 00625393557TRCO1
100 95.27 20250321 15:24:41 NYS 00625393705TRCO1
100 95.19 20250321 15:25:09 NYS 00625393861TRCO1
100 95.23 20250321 15:25:40 NYS 00625394037TRCO1
79 95.2 20250321 15:26:01 NYS 00625394196TRCO1
21 95.2 20250321 15:26:01 NYS 00625394197TRCO1
100 95.19 20250321 15:26:34 NYS 00625394392TRCO1
100 95.13 20250321 15:26:53 NYS 00625394560TRCO1
100 95.05 20250321 15:27:30 NYS 00625394913TRCO1
100 95.1 20250321 15:27:53 NYS 00625395086TRCO1
100 95.1 20250321 15:28:17 NYS 00625395343TRCO1
100 95.15 20250321 15:28:55 NYS 00625395485TRCO1
100 95.13 20250321 15:29:13 NYS 00625395651TRCO1
100 95.1 20250321 15:29:26 NYS 00625396246TRCO1
100 95.06 20250321 15:29:38 NYS 00625396318TRCO1
100 95.1 20250321 15:29:53 NYS 00625396397TRCO1
100 95.1 20250321 15:30:10 NYS 00625397043TRCO1
100 95.05 20250321 15:30:33 NYS 00625398232TRCO1
100 95.12 20250321 15:30:56 NYS 00625398996TRCO1
50 95.09 20250321 15:31:10 NYS 00625399188TRCO1
50 95.09 20250321 15:31:10 NYS 00625399189TRCO1
100 95.21 20250321 15:31:26 NYS 00625399319TRCO1
100 95.19 20250321 15:31:33 NYS 00625399527TRCO1
100 95.25 20250321 15:31:42 NYS 00625399612TRCO1
100 95.23 20250321 15:32:01 NYS 00625399783TRCO1
100 95.2 20250321 15:32:09 NYS 00625399858TRCO1
100 95.22 20250321 15:32:25 NYS 00625400004TRCO1
100 95.19 20250321 15:32:41 NYS 00625400090TRCO1
100 95.23 20250321 15:32:57 NYS 00625400204TRCO1
100 95.23 20250321 15:33:18 NYS 00625400394TRCO1
100 95.23 20250321 15:33:30 NYS 00625400452TRCO1
100 95.23 20250321 15:33:41 NYS 00625400557TRCO1
100 95.19 20250321 15:33:54 NYS 00625400719TRCO1
100 95.25 20250321 15:34:10 NYS 00625400859TRCO1
100 95.23 20250321 15:34:27 NYS 00625400972TRCO1
100 95.25 20250321 15:34:47 NYS 00625401187TRCO1
24 95.19 20250321 15:34:56 NYS 00625401252TRCO1
1 95.19 20250321 15:34:56 NYS 00625401253TRCO1
75 95.19 20250321 15:34:56 NYS 00625401254TRCO1
100 95.23 20250321 15:35:14 NYS 00625401393TRCO1
100 95.21 20250321 15:35:34 NYS 00625401530TRCO1
100 95.18 20250321 15:35:44 NYS 00625401601TRCO1
100 95.2 20250321 15:35:56 NYS 00625401692TRCO1
42 95.19 20250321 15:36:10 NYS 00625401817TRCO1
58 95.14 20250321 15:36:20 NYS 00625401870TRCO1
100 95.14 20250321 15:36:20 NYS 00625401872TRCO1
100 95.19 20250321 15:36:37 NYS 00625402038TRCO1
100 95.19 20250321 15:37:05 NYS 00625402314TRCO1
100 95.23 20250321 15:37:08 NYS 00625402347TRCO1
100 95.3 20250321 15:37:24 NYS 00625402562TRCO1
100 95.34 20250321 15:37:42 NYS 00625402824TRCO1
100 95.4 20250321 15:37:53 NYS 00625403004TRCO1
100 95.34 20250321 15:38:20 NYS 00625403311TRCO1
100 95.34 20250321 15:38:24 NYS 00625403345TRCO1
100 95.36 20250321 15:38:41 NYS 00625403468TRCO1
100 95.36 20250321 15:38:53 NYS 00625403571TRCO1
100 95.33 20250321 15:39:07 NYS 00625403656TRCO1
100 95.28 20250321 15:39:30 NYS 00625404014TRCO1
26 95.29 20250321 15:39:35 NYS 00625404141TRCO1
74 95.27 20250321 15:39:35 NYS 00625404142TRCO1
100 95.24 20250321 15:39:55 NYS 00625404360TRCO1
100 95.19 20250321 15:40:14 NYS 00625404642TRCO1
50 95.14 20250321 15:40:24 NYS 00625404797TRCO1
50 95.14 20250321 15:40:24 NYS 00625404798TRCO1
100 95.13 20250321 15:40:42 NYS 00625405010TRCO1
2000 95.08 20250321 15:41:42 NYS 00625405579TRCO1
125 95.16 20250321 15:42:19 NYS 00625405932TRCO1
10 95.29 20250321 15:43:22 NYS 00625406572TRCO1
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 POSPKQBQOBKKONBRecent 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