REG-CRH plc Transaction in Own Shares
25/03/2025 09:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250325:nBw88fmcya&default-theme=true
Transaction in Own Shares
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 24(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
66,813 $97.5747 $98.11 $96.34 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 677,262,047 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 24(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: 24(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $97.5747 66,813
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 96.34 20250324 09:33:29 NYS 00625467767TRCO1
100 96.57 20250324 09:34:38 NYS 00625468286TRCO1
100 96.57 20250324 09:34:53 NYS 00625468456TRCO1
100 96.64 20250324 09:36:01 NYS 00625469515TRCO1
100 96.64 20250324 09:36:01 NYS 00625469516TRCO1
100 96.45 20250324 09:36:39 NYS 00625469715TRCO1
100 96.4 20250324 09:36:58 NYS 00625469879TRCO1
100 96.43 20250324 09:37:48 NYS 00625470394TRCO1
100 96.68 20250324 09:38:07 NYS 00625470544TRCO1
100 96.87 20250324 09:38:46 NYS 00625471020TRCO1
11 96.76 20250324 09:39:06 NYS 00625471178TRCO1
89 96.76 20250324 09:39:06 NYS 00625471179TRCO1
100 96.75 20250324 09:39:16 NYS 00625471304TRCO1
100 96.8 20250324 09:40:13 NYS 00625472081TRCO1
100 97 20250324 09:40:55 NYS 00625472281TRCO1
41 97.02 20250324 09:41:36 NYS 00625472532TRCO1
59 97.02 20250324 09:41:36 NYS 00625472533TRCO1
100 97.03 20250324 09:41:46 NYS 00625472620TRCO1
100 97.06 20250324 09:42:53 NYS 00625473046TRCO1
100 97.06 20250324 09:42:53 NYS 00625473047TRCO1
100 96.92 20250324 09:43:16 NYS 00625473167TRCO1
100 96.88 20250324 09:43:47 NYS 00625473400TRCO1
100 96.82 20250324 09:44:09 NYS 00625473529TRCO1
50 96.85 20250324 09:44:40 NYS 00625473766TRCO1
100 96.96 20250324 09:45:12 NYS 00625474182TRCO1
50 96.96 20250324 09:45:12 NYS 00625474183TRCO1
100 96.8 20250324 09:45:35 NYS 00625474294TRCO1
100 96.8 20250324 09:46:29 NYS 00625474838TRCO1
100 96.83 20250324 09:46:41 NYS 00625474962TRCO1
100 96.87 20250324 09:47:22 NYS 00625475849TRCO1
100 96.85 20250324 09:48:07 NYS 00625476267TRCO1
100 96.89 20250324 09:48:32 NYS 00625476572TRCO1
100 97.06 20250324 09:49:39 NYS 00625477183TRCO1
100 97.02 20250324 09:49:43 NYS 00625477217TRCO1
100 97.02 20250324 09:50:21 NYS 00625477625TRCO1
82 97.06 20250324 09:50:59 NYS 00625477938TRCO1
18 97.06 20250324 09:50:59 NYS 00625477939TRCO1
100 97.09 20250324 09:51:06 NYS 00625477983TRCO1
100 97.2 20250324 09:51:46 NYS 00625478353TRCO1
62 97.32 20250324 09:52:38 NYS 00625478778TRCO1
38 97.32 20250324 09:52:38 NYS 00625478779TRCO1
100 97.26 20250324 09:52:49 NYS 00625478914TRCO1
100 97.22 20250324 09:53:20 NYS 00625479412TRCO1
100 97.24 20250324 09:53:37 NYS 00625479590TRCO1
100 97.2 20250324 09:54:03 NYS 00625480033TRCO1
50 97.26 20250324 09:55:22 NYS 00625481189TRCO1
50 97.26 20250324 09:55:22 NYS 00625481190TRCO1
100 97.33 20250324 09:55:52 NYS 00625481607TRCO1
100 97.13 20250324 09:56:17 NYS 00625482080TRCO1
100 97.18 20250324 09:57:09 NYS 00625482538TRCO1
68 97.16 20250324 09:57:27 NYS 00625482754TRCO1
32 97.16 20250324 09:57:32 NYS 00625482945TRCO1
59 97.15 20250324 09:57:40 NYS 00625482995TRCO1
41 97.15 20250324 09:57:40 NYS 00625482996TRCO1
100 97.12 20250324 09:58:11 NYS 00625483271TRCO1
100 97.18 20250324 09:59:07 NYS 00625483849TRCO1
100 97.19 20250324 09:59:34 NYS 00625484174TRCO1
59 97.21 20250324 09:59:49 NYS 00625484300TRCO1
41 97.21 20250324 09:59:49 NYS 00625484301TRCO1
100 97.19 20250324 10:00:44 NYS 00625485100TRCO1
100 97.18 20250324 10:01:02 NYS 00625485534TRCO1
12 97.16 20250324 10:02:14 NYS 00625486583TRCO1
100 97.16 20250324 10:02:14 NYS 00625486584TRCO1
75 97.16 20250324 10:02:14 NYS 00625486585TRCO1
13 97.16 20250324 10:02:14 NYS 00625486586TRCO1
100 97.16 20250324 10:02:44 NYS 00625487200TRCO1
95 97.17 20250324 10:03:08 NYS 00625487617TRCO1
5 97.17 20250324 10:03:10 NYS 00625487701TRCO1
100 97.11 20250324 10:04:10 NYS 00625488335TRCO1
100 97.15 20250324 10:05:00 NYS 00625488857TRCO1
100 97.15 20250324 10:05:00 NYS 00625488858TRCO1
100 97.15 20250324 10:05:24 NYS 00625489122TRCO1
100 97.1 20250324 10:06:06 NYS 00625489517TRCO1
100 97.1 20250324 10:06:28 NYS 00625489841TRCO1
37 97.09 20250324 10:06:56 NYS 00625490147TRCO1
63 97.09 20250324 10:06:56 NYS 00625490148TRCO1
100 97.21 20250324 10:07:38 NYS 00625490508TRCO1
100 97.13 20250324 10:08:02 NYS 00625490803TRCO1
100 97.12 20250324 10:08:40 NYS 00625491024TRCO1
100 97.01 20250324 10:09:12 NYS 00625491424TRCO1
100 96.98 20250324 10:09:59 NYS 00625491859TRCO1
100 96.99 20250324 10:10:34 NYS 00625492230TRCO1
100 96.97 20250324 10:10:58 NYS 00625492544TRCO1
100 96.97 20250324 10:10:58 NYS 00625492545TRCO1
100 96.98 20250324 10:11:42 NYS 00625493018TRCO1
100 96.93 20250324 10:17:08 NYS 00625496152TRCO1
100 96.91 20250324 10:17:36 NYS 00625496572TRCO1
35 96.91 20250324 10:17:58 NYS 00625497125TRCO1
65 96.91 20250324 10:17:58 NYS 00625497126TRCO1
40 97.05 20250324 10:18:53 NYS 00625497859TRCO1
60 97.05 20250324 10:18:53 NYS 00625497860TRCO1
100 97 20250324 10:18:58 NYS 00625497900TRCO1
100 97 20250324 10:18:58 NYS 00625497901TRCO1
100 97.03 20250324 10:19:37 NYS 00625498285TRCO1
100 97.03 20250324 10:20:08 NYS 00625498497TRCO1
50 97.09 20250324 10:20:47 NYS 00625498793TRCO1
50 97.09 20250324 10:20:47 NYS 00625498794TRCO1
100 97.09 20250324 10:20:47 NYS 00625498795TRCO1
100 97.25 20250324 10:21:34 NYS 00625499417TRCO1
51 97.25 20250324 10:21:35 NYS 00625499434TRCO1
100 97.36 20250324 10:22:10 NYS 00625499819TRCO1
100 97.38 20250324 10:22:46 NYS 00625500273TRCO1
100 97.38 20250324 10:22:46 NYS 00625500274TRCO1
100 97.375 20250324 10:22:46 NYS 00625500275TRCO1
95 97.25 20250324 10:23:32 NYS 00625500711TRCO1
5 97.25 20250324 10:23:32 NYS 00625500712TRCO1
100 97.3 20250324 10:24:58 NYS 00625501561TRCO1
100 97.32 20250324 10:24:58 NYS 00625501563TRCO1
100 97.32 20250324 10:24:58 NYS 00625501564TRCO1
94 97.22 20250324 10:25:21 NYS 00625501953TRCO1
6 97.22 20250324 10:25:21 NYS 00625501954TRCO1
70 97.29 20250324 10:26:30 NYS 00625502933TRCO1
96 97.29 20250324 10:26:30 NYS 00625502934TRCO1
30 97.29 20250324 10:26:30 NYS 00625502935TRCO1
4 97.29 20250324 10:26:30 NYS 00625502936TRCO1
100 97.34 20250324 10:27:38 NYS 00625503688TRCO1
43 97.34 20250324 10:27:38 NYS 00625503689TRCO1
57 97.34 20250324 10:27:38 NYS 00625503690TRCO1
100 97.33 20250324 10:27:58 NYS 00625503813TRCO1
100 97.33 20250324 10:28:01 NYS 00625503835TRCO1
16 97.2 20250324 10:28:20 NYS 00625503964TRCO1
38 97.2 20250324 10:28:20 NYS 00625503965TRCO1
46 97.2 20250324 10:28:20 NYS 00625503966TRCO1
100 97.19 20250324 10:28:40 NYS 00625504252TRCO1
100 97.24 20250324 10:29:18 NYS 00625504536TRCO1
46 97.18 20250324 10:29:45 NYS 00625504738TRCO1
54 97.18 20250324 10:29:45 NYS 00625504739TRCO1
100 97.17 20250324 10:30:08 NYS 00625505021TRCO1
100 97.15 20250324 10:30:32 NYS 00625505230TRCO1
100 97.14 20250324 10:30:38 NYS 00625505274TRCO1
100 97.13 20250324 10:30:48 NYS 00625505349TRCO1
100 97.13 20250324 10:31:12 NYS 00625505702TRCO1
93 97.16 20250324 10:31:28 NYS 00625505854TRCO1
7 97.16 20250324 10:31:28 NYS 00625505855TRCO1
100 97.15 20250324 10:31:36 NYS 00625505932TRCO1
100 97.09 20250324 10:32:00 NYS 00625506228TRCO1
23 97.23 20250324 10:32:45 NYS 00625506986TRCO1
77 97.23 20250324 10:32:50 NYS 00625507021TRCO1
100 97.3 20250324 10:33:50 NYS 00625507625TRCO1
15 97.28 20250324 10:34:44 NYS 00625508024TRCO1
100 97.28 20250324 10:34:44 NYS 00625508025TRCO1
85 97.28 20250324 10:34:44 NYS 00625508026TRCO1
68 97.38 20250324 10:35:12 NYS 00625508210TRCO1
32 97.38 20250324 10:35:13 NYS 00625508215TRCO1
100 97.38 20250324 10:35:13 NYS 00625508216TRCO1
100 97.34 20250324 10:35:34 NYS 00625508327TRCO1
100 97.33 20250324 10:35:40 NYS 00625508367TRCO1
50 97.48 20250324 10:36:44 NYS 00625508813TRCO1
50 97.48 20250324 10:36:44 NYS 00625508814TRCO1
100 97.51 20250324 10:37:04 NYS 00625509017TRCO1
100 97.44 20250324 10:37:14 NYS 00625509049TRCO1
48 97.43 20250324 10:37:30 NYS 00625509155TRCO1
52 97.43 20250324 10:37:30 NYS 00625509156TRCO1
100 97.38 20250324 10:37:46 NYS 00625509300TRCO1
100 97.38 20250324 10:38:32 NYS 00625509649TRCO1
100 97.36 20250324 10:39:12 NYS 00625509884TRCO1
100 97.35 20250324 10:39:25 NYS 00625509950TRCO1
100 97.42 20250324 10:40:29 NYS 00625510430TRCO1
100 97.42 20250324 10:40:29 NYS 00625510431TRCO1
46 97.42 20250324 10:41:15 NYS 00625510697TRCO1
100 97.42 20250324 10:41:15 NYS 00625510699TRCO1
54 97.42 20250324 10:41:15 NYS 00625510700TRCO1
100 97.47 20250324 10:41:52 NYS 00625510913TRCO1
100 97.47 20250324 10:41:52 NYS 00625510914TRCO1
100 97.47 20250324 10:42:54 NYS 00625511193TRCO1
100 97.47 20250324 10:42:54 NYS 00625511194TRCO1
100 97.42 20250324 10:43:10 NYS 00625511259TRCO1
100 97.4 20250324 10:43:51 NYS 00625511467TRCO1
100 97.42 20250324 10:44:25 NYS 00625511685TRCO1
100 97.42 20250324 10:44:25 NYS 00625511686TRCO1
100 97.43 20250324 10:44:37 NYS 00625511767TRCO1
100 97.46 20250324 10:45:07 NYS 00625512006TRCO1
100 97.47 20250324 10:45:30 NYS 00625512135TRCO1
80 97.46 20250324 10:45:40 NYS 00625512167TRCO1
20 97.46 20250324 10:45:40 NYS 00625512168TRCO1
100 97.46 20250324 10:46:00 NYS 00625512278TRCO1
100 97.49 20250324 10:46:36 NYS 00625512495TRCO1
100 97.46 20250324 10:46:45 NYS 00625512686TRCO1
100 97.45 20250324 10:47:04 NYS 00625512779TRCO1
100 97.45 20250324 10:47:28 NYS 00625512947TRCO1
100 97.44 20250324 10:48:07 NYS 00625513119TRCO1
70 97.44 20250324 10:48:08 NYS 00625513128TRCO1
30 97.44 20250324 10:48:08 NYS 00625513129TRCO1
100 97.43 20250324 10:48:45 NYS 00625513291TRCO1
5 97.36 20250324 10:49:21 NYS 00625513472TRCO1
15 97.55 20250324 10:50:37 NYS 00625514084TRCO1
80 97.55 20250324 10:50:37 NYS 00625514085TRCO1
37 97.55 20250324 10:50:37 NYS 00625514086TRCO1
63 97.55 20250324 10:50:37 NYS 00625514087TRCO1
100 97.54 20250324 10:50:45 NYS 00625514150TRCO1
100 97.62 20250324 10:51:45 NYS 00625514443TRCO1
100 97.62 20250324 10:51:45 NYS 00625514444TRCO1
100 97.64 20250324 10:52:20 NYS 00625514601TRCO1
100 97.58 20250324 10:52:34 NYS 00625514701TRCO1
100 97.57 20250324 10:53:26 NYS 00625514886TRCO1
11 97.57 20250324 10:53:26 NYS 00625514887TRCO1
89 97.57 20250324 10:53:26 NYS 00625514888TRCO1
100 97.7 20250324 10:54:23 NYS 00625515244TRCO1
100 97.7 20250324 10:54:23 NYS 00625515245TRCO1
5 97.75 20250324 10:54:48 NYS 00625515386TRCO1
95 97.75 20250324 10:54:48 NYS 00625515387TRCO1
100 97.72 20250324 10:54:51 NYS 00625515392TRCO1
100 97.79 20250324 10:55:24 NYS 00625515549TRCO1
100 97.77 20250324 10:55:27 NYS 00625515581TRCO1
100 97.75 20250324 10:55:35 NYS 00625515626TRCO1
20 97.74 20250324 10:56:04 NYS 00625515779TRCO1
50 97.74 20250324 10:56:05 NYS 00625515788TRCO1
30 97.74 20250324 10:56:05 NYS 00625515790TRCO1
100 97.73 20250324 10:56:15 NYS 00625515835TRCO1
100 97.72 20250324 10:56:28 NYS 00625515929TRCO1
100 97.72 20250324 10:56:58 NYS 00625516180TRCO1
100 97.8 20250324 10:57:56 NYS 00625516681TRCO1
100 97.75 20250324 10:58:14 NYS 00625516812TRCO1
100 97.73 20250324 10:58:26 NYS 00625516885TRCO1
8 97.75 20250324 10:59:31 NYS 00625517380TRCO1
92 97.77 20250324 11:00:08 NYS 00625517700TRCO1
100 97.77 20250324 11:00:08 NYS 00625517701TRCO1
100 97.77 20250324 11:00:34 NYS 00625517896TRCO1
100 97.75 20250324 11:00:51 NYS 00625518036TRCO1
100 97.74 20250324 11:00:56 NYS 00625518091TRCO1
100 97.76 20250324 11:01:17 NYS 00625518251TRCO1
100 97.74 20250324 11:01:27 NYS 00625518302TRCO1
100 97.72 20250324 11:01:37 NYS 00625518395TRCO1
100 97.86 20250324 11:02:12 NYS 00625518714TRCO1
100 97.78 20250324 11:02:40 NYS 00625519086TRCO1
100 97.77 20250324 11:03:06 NYS 00625519178TRCO1
100 97.86 20250324 11:03:44 NYS 00625519402TRCO1
60 97.84 20250324 11:04:11 NYS 00625519565TRCO1
40 97.84 20250324 11:04:15 NYS 00625519585TRCO1
100 97.85 20250324 11:04:45 NYS 00625519759TRCO1
75 97.77 20250324 11:05:05 NYS 00625519908TRCO1
25 97.79 20250324 11:05:36 NYS 00625520039TRCO1
100 97.79 20250324 11:05:36 NYS 00625520040TRCO1
100 97.77 20250324 11:06:33 NYS 00625520467TRCO1
100 97.83 20250324 11:06:57 NYS 00625520558TRCO1
100 97.83 20250324 11:07:15 NYS 00625520643TRCO1
100 97.82 20250324 11:07:43 NYS 00625520913TRCO1
100 97.83 20250324 11:08:10 NYS 00625521042TRCO1
100 97.8 20250324 11:08:40 NYS 00625521224TRCO1
19 97.82 20250324 11:09:23 NYS 00625521530TRCO1
81 97.82 20250324 11:09:23 NYS 00625521531TRCO1
100 97.81 20250324 11:09:38 NYS 00625521600TRCO1
100 97.82 20250324 11:10:16 NYS 00625521918TRCO1
100 97.74 20250324 11:10:44 NYS 00625522066TRCO1
100 97.75 20250324 11:11:16 NYS 00625522465TRCO1
100 97.74 20250324 11:11:44 NYS 00625522646TRCO1
100 97.72 20250324 11:12:13 NYS 00625522827TRCO1
100 97.75 20250324 11:13:04 NYS 00625523088TRCO1
100 97.75 20250324 11:13:28 NYS 00625523186TRCO1
100 97.75 20250324 11:14:06 NYS 00625523348TRCO1
100 97.73 20250324 11:14:23 NYS 00625523429TRCO1
100 97.75 20250324 11:15:00 NYS 00625523563TRCO1
100 97.74 20250324 11:15:29 NYS 00625523705TRCO1
100 97.81 20250324 11:16:14 NYS 00625523955TRCO1
100 97.84 20250324 11:17:15 NYS 00625524225TRCO1
100 97.86 20250324 11:18:00 NYS 00625524400TRCO1
100 97.84 20250324 11:18:42 NYS 00625524578TRCO1
100 97.81 20250324 11:18:48 NYS 00625524610TRCO1
100 97.86 20250324 11:19:28 NYS 00625524952TRCO1
100 97.9 20250324 11:19:29 NYS 00625524974TRCO1
100 97.85 20250324 11:19:49 NYS 00625525170TRCO1
100 97.89 20250324 11:20:14 NYS 00625525307TRCO1
100 97.85 20250324 11:20:31 NYS 00625525417TRCO1
100 97.88 20250324 11:21:08 NYS 00625525619TRCO1
100 97.85 20250324 11:22:01 NYS 00625526093TRCO1
100 97.83 20250324 11:22:17 NYS 00625526186TRCO1
100 97.78 20250324 11:23:15 NYS 00625526560TRCO1
100 97.81 20250324 11:23:39 NYS 00625526701TRCO1
66 97.8 20250324 11:23:50 NYS 00625526777TRCO1
25 97.82 20250324 11:23:50 NYS 00625526781TRCO1
9 97.82 20250324 11:23:50 NYS 00625526782TRCO1
100 97.76 20250324 11:24:21 NYS 00625526957TRCO1
100 97.75 20250324 11:24:52 NYS 00625527095TRCO1
100 97.69 20250324 11:25:50 NYS 00625527523TRCO1
100 97.68 20250324 11:25:58 NYS 00625527600TRCO1
100 97.68 20250324 11:26:31 NYS 00625527873TRCO1
100 97.58 20250324 11:27:10 NYS 00625528199TRCO1
100 97.58 20250324 11:27:35 NYS 00625528436TRCO1
100 97.62 20250324 11:28:39 NYS 00625529046TRCO1
100 97.62 20250324 11:29:07 NYS 00625529250TRCO1
100 97.66 20250324 11:30:06 NYS 00625529771TRCO1
100 97.66 20250324 11:30:15 NYS 00625529807TRCO1
100 97.63 20250324 11:30:28 NYS 00625529922TRCO1
100 97.56 20250324 11:32:06 NYS 00625530648TRCO1
100 97.59 20250324 11:32:34 NYS 00625530844TRCO1
100 97.59 20250324 11:32:37 NYS 00625530863TRCO1
100 97.59 20250324 11:33:04 NYS 00625531044TRCO1
100 97.63 20250324 11:33:11 NYS 00625531093TRCO1
100 97.64 20250324 11:33:52 NYS 00625531302TRCO1
100 97.57 20250324 11:34:48 NYS 00625531570TRCO1
100 97.65 20250324 11:35:45 NYS 00625531877TRCO1
100 97.62 20250324 11:36:10 NYS 00625532139TRCO1
100 97.62 20250324 11:36:38 NYS 00625532268TRCO1
100 97.61 20250324 11:37:10 NYS 00625532427TRCO1
100 97.59 20250324 11:37:35 NYS 00625532579TRCO1
100 97.56 20250324 11:37:59 NYS 00625532821TRCO1
100 97.59 20250324 11:38:36 NYS 00625533138TRCO1
100 97.57 20250324 11:38:46 NYS 00625533205TRCO1
100 97.59 20250324 11:39:26 NYS 00625533409TRCO1
100 97.59 20250324 11:40:08 NYS 00625533698TRCO1
100 97.62 20250324 11:40:33 NYS 00625533936TRCO1
100 97.64 20250324 11:40:57 NYS 00625534093TRCO1
100 97.66 20250324 11:41:45 NYS 00625534451TRCO1
100 97.66 20250324 11:42:37 NYS 00625534772TRCO1
100 97.66 20250324 11:43:03 NYS 00625534877TRCO1
100 97.66 20250324 11:43:29 NYS 00625535041TRCO1
100 97.71 20250324 11:44:25 NYS 00625535374TRCO1
100 97.67 20250324 11:44:34 NYS 00625535393TRCO1
100 97.67 20250324 11:45:58 NYS 00625535870TRCO1
100 97.67 20250324 11:46:35 NYS 00625536289TRCO1
100 97.67 20250324 11:46:40 NYS 00625536306TRCO1
100 97.69 20250324 11:48:02 NYS 00625536932TRCO1
100 97.72 20250324 11:49:18 NYS 00625537351TRCO1
100 97.71 20250324 11:49:40 NYS 00625537461TRCO1
100 97.66 20250324 11:50:14 NYS 00625537625TRCO1
100 97.7 20250324 11:51:26 NYS 00625538085TRCO1
82 97.74 20250324 11:52:20 NYS 00625538325TRCO1
18 97.74 20250324 11:52:20 NYS 00625538326TRCO1
100 97.77 20250324 11:53:04 NYS 00625538577TRCO1
100 97.75 20250324 11:53:27 NYS 00625538701TRCO1
100 97.73 20250324 11:53:33 NYS 00625538727TRCO1
100 97.73 20250324 11:54:20 NYS 00625538960TRCO1
100 97.73 20250324 11:55:07 NYS 00625539186TRCO1
100 97.73 20250324 11:55:28 NYS 00625539338TRCO1
100 97.7 20250324 11:55:42 NYS 00625539433TRCO1
100 97.71 20250324 11:57:08 NYS 00625539802TRCO1
100 97.68 20250324 11:57:30 NYS 00625539942TRCO1
100 97.71 20250324 11:57:56 NYS 00625540147TRCO1
100 97.71 20250324 11:58:26 NYS 00625540371TRCO1
100 97.69 20250324 11:59:31 NYS 00625540682TRCO1
100 97.68 20250324 11:59:38 NYS 00625540715TRCO1
100 97.72 20250324 12:00:39 NYS 00625541080TRCO1
100 97.71 20250324 12:01:21 NYS 00625541290TRCO1
100 97.7 20250324 12:01:54 NYS 00625541506TRCO1
100 97.7 20250324 12:01:57 NYS 00625541514TRCO1
100 97.63 20250324 12:02:41 NYS 00625541698TRCO1
100 97.64 20250324 12:03:27 NYS 00625541982TRCO1
44 97.67 20250324 12:04:30 NYS 00625542421TRCO1
100 97.72 20250324 12:04:48 NYS 00625542507TRCO1
56 97.72 20250324 12:04:48 NYS 00625542508TRCO1
100 97.73 20250324 12:05:37 NYS 00625542717TRCO1
9 97.8 20250324 12:06:17 NYS 00625542979TRCO1
8 97.8 20250324 12:06:17 NYS 00625542980TRCO1
83 97.8 20250324 12:06:17 NYS 00625542981TRCO1
96 97.89 20250324 12:07:25 NYS 00625543404TRCO1
100 97.89 20250324 12:07:25 NYS 00625543405TRCO1
4 97.89 20250324 12:07:25 NYS 00625543406TRCO1
50 97.98 20250324 12:08:45 NYS 00625544781TRCO1
50 97.98 20250324 12:08:45 NYS 00625544782TRCO1
100 97.98 20250324 12:08:45 NYS 00625544783TRCO1
100 97.99 20250324 12:09:20 NYS 00625544925TRCO1
100 97.96 20250324 12:09:40 NYS 00625545039TRCO1
100 97.97 20250324 12:10:03 NYS 00625545143TRCO1
100 97.95 20250324 12:10:08 NYS 00625545181TRCO1
100 98.04 20250324 12:10:40 NYS 00625545400TRCO1
100 98.11 20250324 12:11:00 NYS 00625545468TRCO1
73 98.1 20250324 12:11:04 NYS 00625545490TRCO1
27 98.1 20250324 12:11:04 NYS 00625545491TRCO1
100 98.05 20250324 12:11:12 NYS 00625545562TRCO1
100 98.09 20250324 12:12:12 NYS 00625545875TRCO1
10 98.11 20250324 12:12:18 NYS 00625545963TRCO1
90 98.1 20250324 12:12:31 NYS 00625546055TRCO1
100 98.1 20250324 12:12:31 NYS 00625546056TRCO1
20 98.04 20250324 12:13:26 NYS 00625546515TRCO1
20 98.04 20250324 12:13:30 NYS 00625546543TRCO1
60 98.04 20250324 12:13:30 NYS 00625546544TRCO1
100 97.97 20250324 12:14:14 NYS 00625546898TRCO1
13 97.95 20250324 12:15:09 NYS 00625547276TRCO1
87 97.95 20250324 12:15:09 NYS 00625547277TRCO1
67 97.91 20250324 12:15:33 NYS 00625547403TRCO1
30 97.91 20250324 12:15:33 NYS 00625547404TRCO1
3 97.91 20250324 12:15:33 NYS 00625547405TRCO1
100 97.94 20250324 12:16:27 NYS 00625547666TRCO1
100 97.93 20250324 12:16:48 NYS 00625547773TRCO1
100 97.94 20250324 12:17:38 NYS 00625548038TRCO1
100 97.94 20250324 12:17:59 NYS 00625548207TRCO1
16 97.93 20250324 12:18:45 NYS 00625548415TRCO1
84 97.93 20250324 12:18:45 NYS 00625548416TRCO1
30 97.92 20250324 12:19:08 NYS 00625548519TRCO1
70 97.92 20250324 12:19:08 NYS 00625548520TRCO1
100 97.91 20250324 12:19:38 NYS 00625548772TRCO1
100 97.91 20250324 12:21:13 NYS 00625549228TRCO1
100 97.95 20250324 12:22:05 NYS 00625549567TRCO1
100 97.95 20250324 12:22:37 NYS 00625549696TRCO1
8 98 20250324 12:22:58 NYS 00625549818TRCO1
92 98 20250324 12:22:58 NYS 00625549819TRCO1
100 98 20250324 12:23:18 NYS 00625549979TRCO1
100 97.96 20250324 12:23:19 NYS 00625549987TRCO1
100 97.93 20250324 12:23:50 NYS 00625550124TRCO1
100 97.87 20250324 12:24:54 NYS 00625550425TRCO1
95 97.85 20250324 12:25:30 NYS 00625550619TRCO1
5 97.85 20250324 12:25:30 NYS 00625550620TRCO1
100 97.81 20250324 12:25:57 NYS 00625550772TRCO1
100 97.7 20250324 12:26:54 NYS 00625551340TRCO1
100 97.77 20250324 12:27:55 NYS 00625551715TRCO1
94 97.75 20250324 12:28:18 NYS 00625551797TRCO1
6 97.75 20250324 12:28:18 NYS 00625551798TRCO1
100 97.71 20250324 12:28:29 NYS 00625551843TRCO1
100 97.68 20250324 12:29:04 NYS 00625552229TRCO1
66 97.71 20250324 12:29:41 NYS 00625552373TRCO1
34 97.71 20250324 12:29:41 NYS 00625552374TRCO1
100 97.63 20250324 12:31:18 NYS 00625552788TRCO1
100 97.63 20250324 12:31:33 NYS 00625552840TRCO1
100 97.63 20250324 12:31:46 NYS 00625552887TRCO1
100 97.69 20250324 12:32:38 NYS 00625553099TRCO1
92 97.69 20250324 12:33:20 NYS 00625553241TRCO1
8 97.69 20250324 12:33:20 NYS 00625553242TRCO1
6 97.67 20250324 12:33:52 NYS 00625553416TRCO1
94 97.67 20250324 12:33:52 NYS 00625553417TRCO1
100 97.71 20250324 12:34:32 NYS 00625553562TRCO1
100 97.68 20250324 12:35:00 NYS 00625553635TRCO1
7 97.65 20250324 12:36:20 NYS 00625554091TRCO1
93 97.65 20250324 12:36:20 NYS 00625554092TRCO1
12 97.67 20250324 12:36:53 NYS 00625554215TRCO1
88 97.67 20250324 12:36:53 NYS 00625554216TRCO1
100 97.66 20250324 12:37:11 NYS 00625554290TRCO1
100 97.59 20250324 12:37:48 NYS 00625554425TRCO1
100 97.6 20250324 12:39:09 NYS 00625554817TRCO1
100 97.56 20250324 12:39:36 NYS 00625554924TRCO1
100 97.57 20250324 12:40:30 NYS 00625555132TRCO1
100 97.53 20250324 12:41:33 NYS 00625555421TRCO1
100 97.61 20250324 12:42:19 NYS 00625555540TRCO1
100 97.67 20250324 12:43:32 NYS 00625555756TRCO1
100 97.63 20250324 12:44:21 NYS 00625556044TRCO1
100 97.7 20250324 12:44:56 NYS 00625556140TRCO1
100 97.68 20250324 12:45:08 NYS 00625556178TRCO1
100 97.74 20250324 12:45:58 NYS 00625556460TRCO1
100 97.72 20250324 12:46:13 NYS 00625556523TRCO1
100 97.71 20250324 12:48:08 NYS 00625557075TRCO1
100 97.69 20250324 12:48:29 NYS 00625557122TRCO1
100 97.75 20250324 12:48:55 NYS 00625557215TRCO1
100 97.71 20250324 12:49:07 NYS 00625557326TRCO1
100 97.67 20250324 12:49:23 NYS 00625557406TRCO1
100 97.69 20250324 12:50:37 NYS 00625557700TRCO1
100 97.72 20250324 12:52:21 NYS 00625557982TRCO1
100 97.68 20250324 12:52:41 NYS 00625558009TRCO1
100 97.68 20250324 12:53:00 NYS 00625558053TRCO1
100 97.75 20250324 12:53:49 NYS 00625558175TRCO1
100 97.82 20250324 12:55:53 NYS 00625558430TRCO1
100 97.74 20250324 12:56:15 NYS 00625558530TRCO1
100 97.71 20250324 12:56:52 NYS 00625558686TRCO1
95 97.7 20250324 12:57:02 NYS 00625558735TRCO1
5 97.7 20250324 12:57:02 NYS 00625558736TRCO1
100 97.65 20250324 12:57:53 NYS 00625558944TRCO1
100 97.66 20250324 12:59:55 NYS 00625559488TRCO1
100 97.65 20250324 13:00:15 NYS 00625559612TRCO1
100 97.56 20250324 13:01:00 NYS 00625559804TRCO1
100 97.56 20250324 13:02:14 NYS 00625560191TRCO1
32 97.57 20250324 13:02:50 NYS 00625560286TRCO1
100 97.66 20250324 13:04:11 NYS 00625560590TRCO1
68 97.66 20250324 13:04:11 NYS 00625560591TRCO1
45 97.62 20250324 13:04:29 NYS 00625560669TRCO1
55 97.62 20250324 13:04:29 NYS 00625560670TRCO1
100 97.6 20250324 13:05:15 NYS 00625560909TRCO1
100 97.71 20250324 13:07:19 NYS 00625561268TRCO1
19 97.68 20250324 13:07:53 NYS 00625561475TRCO1
81 97.68 20250324 13:07:53 NYS 00625561476TRCO1
100 97.68 20250324 13:07:57 NYS 00625561494TRCO1
75 97.7 20250324 13:08:12 NYS 00625561542TRCO1
25 97.7 20250324 13:08:12 NYS 00625561543TRCO1
100 97.64 20250324 13:09:58 NYS 00625561950TRCO1
100 97.69 20250324 13:10:47 NYS 00625562055TRCO1
100 97.68 20250324 13:11:27 NYS 00625562214TRCO1
100 97.64 20250324 13:14:04 NYS 00625562641TRCO1
64 97.62 20250324 13:14:11 NYS 00625562651TRCO1
36 97.61 20250324 13:14:12 NYS 00625562652TRCO1
100 97.61 20250324 13:14:12 NYS 00625562653TRCO1
100 97.64 20250324 13:15:28 NYS 00625562855TRCO1
100 97.61 20250324 13:16:06 NYS 00625563155TRCO1
100 97.58 20250324 13:16:55 NYS 00625563545TRCO1
100 97.58 20250324 13:18:46 NYS 00625563894TRCO1
100 97.62 20250324 13:19:45 NYS 00625564173TRCO1
100 97.66 20250324 13:22:21 NYS 00625564690TRCO1
100 97.62 20250324 13:22:27 NYS 00625564693TRCO1
100 97.63 20250324 13:22:57 NYS 00625564771TRCO1
100 97.61 20250324 13:23:52 NYS 00625564920TRCO1
100 97.58 20250324 13:25:04 NYS 00625565349TRCO1
100 97.56 20250324 13:25:48 NYS 00625565548TRCO1
100 97.56 20250324 13:26:35 NYS 00625565823TRCO1
100 97.56 20250324 13:27:13 NYS 00625565980TRCO1
100 97.54 20250324 13:28:57 NYS 00625566307TRCO1
100 97.57 20250324 13:29:29 NYS 00625566480TRCO1
100 97.63 20250324 13:30:58 NYS 00625566766TRCO1
100 97.68 20250324 13:32:22 NYS 00625567120TRCO1
100 97.67 20250324 13:33:14 NYS 00625567453TRCO1
100 97.67 20250324 13:34:33 NYS 00625567706TRCO1
100 97.64 20250324 13:34:59 NYS 00625567767TRCO1
100 97.69 20250324 13:36:18 NYS 00625568071TRCO1
100 97.68 20250324 13:37:16 NYS 00625568336TRCO1
100 97.68 20250324 13:37:35 NYS 00625568390TRCO1
100 97.7 20250324 13:38:23 NYS 00625568527TRCO1
100 97.75 20250324 13:39:09 NYS 00625568700TRCO1
100 97.72 20250324 13:39:48 NYS 00625568832TRCO1
100 97.69 20250324 13:40:57 NYS 00625569202TRCO1
100 97.69 20250324 13:41:27 NYS 00625569395TRCO1
100 97.67 20250324 13:42:59 NYS 00625569714TRCO1
100 97.68 20250324 13:43:38 NYS 00625569827TRCO1
100 97.71 20250324 13:45:25 NYS 00625570162TRCO1
59 97.77 20250324 13:46:09 NYS 00625570251TRCO1
100 97.8 20250324 13:47:12 NYS 00625570577TRCO1
41 97.8 20250324 13:47:12 NYS 00625570578TRCO1
100 97.8 20250324 13:48:54 NYS 00625570934TRCO1
100 97.8 20250324 13:48:54 NYS 00625570935TRCO1
100 97.8 20250324 13:48:54 NYS 00625570936TRCO1
100 97.89 20250324 13:50:20 NYS 00625571545TRCO1
100 97.89 20250324 13:50:20 NYS 00625571546TRCO1
100 97.92 20250324 13:51:49 NYS 00625571736TRCO1
100 97.91 20250324 13:52:16 NYS 00625571864TRCO1
100 97.91 20250324 13:52:35 NYS 00625571905TRCO1
100 97.86 20250324 13:53:13 NYS 00625572017TRCO1
55 97.85 20250324 13:53:57 NYS 00625572151TRCO1
45 97.85 20250324 13:53:57 NYS 00625572152TRCO1
100 97.81 20250324 13:55:16 NYS 00625572544TRCO1
100 97.77 20250324 13:55:33 NYS 00625572629TRCO1
100 97.77 20250324 13:56:40 NYS 00625572832TRCO1
100 97.75 20250324 13:57:39 NYS 00625573064TRCO1
100 97.75 20250324 13:57:39 NYS 00625573065TRCO1
100 97.84 20250324 13:58:54 NYS 00625573354TRCO1
100 97.84 20250324 13:58:54 NYS 00625573355TRCO1
47 97.83 20250324 14:00:20 NYS 00625573761TRCO1
100 97.83 20250324 14:00:20 NYS 00625573762TRCO1
53 97.83 20250324 14:00:20 NYS 00625573763TRCO1
100 97.8 20250324 14:00:49 NYS 00625573901TRCO1
100 97.77 20250324 14:00:58 NYS 00625573931TRCO1
100 97.74 20250324 14:01:32 NYS 00625574055TRCO1
100 97.64 20250324 14:02:06 NYS 00625574276TRCO1
100 97.62 20250324 14:02:50 NYS 00625574424TRCO1
100 97.6 20250324 14:03:06 NYS 00625574502TRCO1
100 97.55 20250324 14:03:22 NYS 00625574681TRCO1
100 97.51 20250324 14:03:38 NYS 00625574751TRCO1
100 97.46 20250324 14:04:10 NYS 00625574960TRCO1
100 97.35 20250324 14:05:04 NYS 00625575187TRCO1
100 97.48 20250324 14:06:02 NYS 00625575462TRCO1
100 97.48 20250324 14:06:02 NYS 00625575463TRCO1
100 97.48 20250324 14:06:02 NYS 00625575464TRCO1
100 97.46 20250324 14:06:02 NYS 00625575465TRCO1
100 97.48 20250324 14:06:48 NYS 00625575660TRCO1
100 97.53 20250324 14:07:58 NYS 00625575904TRCO1
84 97.58 20250324 14:08:48 NYS 00625576175TRCO1
16 97.58 20250324 14:08:48 NYS 00625576176TRCO1
100 97.56 20250324 14:09:42 NYS 00625576391TRCO1
100 97.56 20250324 14:09:42 NYS 00625576392TRCO1
100 97.51 20250324 14:10:06 NYS 00625576486TRCO1
100 97.51 20250324 14:10:27 NYS 00625576629TRCO1
100 97.57 20250324 14:11:45 NYS 00625577084TRCO1
37 97.57 20250324 14:12:22 NYS 00625577291TRCO1
63 97.57 20250324 14:12:22 NYS 00625577292TRCO1
100 97.52 20250324 14:12:39 NYS 00625577349TRCO1
100 97.51 20250324 14:13:52 NYS 00625578056TRCO1
100 97.51 20250324 14:13:52 NYS 00625578057TRCO1
100 97.49 20250324 14:14:51 NYS 00625578274TRCO1
100 97.45 20250324 14:15:36 NYS 00625578493TRCO1
100 97.53 20250324 14:16:49 NYS 00625578751TRCO1
100 97.53 20250324 14:16:49 NYS 00625578752TRCO1
37 97.62 20250324 14:17:57 NYS 00625579050TRCO1
100 97.62 20250324 14:17:57 NYS 00625579051TRCO1
63 97.62 20250324 14:17:57 NYS 00625579052TRCO1
92 97.6 20250324 14:19:00 NYS 00625581068TRCO1
8 97.6 20250324 14:19:00 NYS 00625581069TRCO1
100 97.5 20250324 14:20:34 NYS 00625581465TRCO1
100 97.5 20250324 14:20:34 NYS 00625581466TRCO1
100 97.5 20250324 14:20:34 NYS 00625581467TRCO1
52 97.48 20250324 14:22:26 NYS 00625582027TRCO1
48 97.48 20250324 14:22:26 NYS 00625582028TRCO1
100 97.48 20250324 14:22:26 NYS 00625582029TRCO1
100 97.47 20250324 14:22:52 NYS 00625582133TRCO1
100 97.45 20250324 14:23:13 NYS 00625582183TRCO1
100 97.52 20250324 14:24:00 NYS 00625582349TRCO1
50 97.51 20250324 14:24:18 NYS 00625582506TRCO1
50 97.51 20250324 14:24:18 NYS 00625582507TRCO1
100 97.52 20250324 14:25:35 NYS 00625583022TRCO1
3 97.51 20250324 14:26:21 NYS 00625583332TRCO1
17 97.51 20250324 14:26:21 NYS 00625583333TRCO1
80 97.51 20250324 14:26:21 NYS 00625583334TRCO1
100 97.56 20250324 14:27:23 NYS 00625583590TRCO1
100 97.56 20250324 14:27:23 NYS 00625583591TRCO1
100 97.54 20250324 14:28:42 NYS 00625583944TRCO1
69 97.44 20250324 14:29:38 NYS 00625584195TRCO1
100 97.44 20250324 14:29:38 NYS 00625584196TRCO1
31 97.44 20250324 14:29:38 NYS 00625584197TRCO1
100 97.44 20250324 14:30:09 NYS 00625584340TRCO1
100 97.47 20250324 14:30:54 NYS 00625584483TRCO1
100 97.52 20250324 14:32:25 NYS 00625584906TRCO1
100 97.52 20250324 14:32:25 NYS 00625584907TRCO1
100 97.49 20250324 14:32:44 NYS 00625584998TRCO1
57 97.46 20250324 14:33:03 NYS 00625585111TRCO1
43 97.46 20250324 14:33:03 NYS 00625585112TRCO1
100 97.55 20250324 14:33:57 NYS 00625585362TRCO1
100 97.52 20250324 14:34:30 NYS 00625585477TRCO1
100 97.53 20250324 14:35:42 NYS 00625585898TRCO1
100 97.57 20250324 14:36:09 NYS 00625586028TRCO1
100 97.58 20250324 14:36:53 NYS 00625586156TRCO1
19 97.54 20250324 14:37:35 NYS 00625586364TRCO1
81 97.54 20250324 14:37:35 NYS 00625586365TRCO1
55 97.62 20250324 14:38:17 NYS 00625586520TRCO1
45 97.62 20250324 14:38:17 NYS 00625586521TRCO1
100 97.68 20250324 14:38:38 NYS 00625586582TRCO1
100 97.74 20250324 14:39:33 NYS 00625586824TRCO1
100 97.8 20250324 14:40:55 NYS 00625587384TRCO1
100 97.8 20250324 14:41:33 NYS 00625587564TRCO1
100 97.82 20250324 14:42:33 NYS 00625587794TRCO1
100 97.89 20250324 14:44:11 NYS 00625588189TRCO1
47 97.87 20250324 14:45:19 NYS 00625588473TRCO1
53 97.87 20250324 14:45:19 NYS 00625588474TRCO1
100 97.84 20250324 14:46:04 NYS 00625588689TRCO1
100 97.78 20250324 14:46:19 NYS 00625588818TRCO1
35 97.86 20250324 14:47:58 NYS 00625589345TRCO1
3 97.86 20250324 14:47:58 NYS 00625589346TRCO1
62 97.86 20250324 14:47:58 NYS 00625589347TRCO1
23 97.87 20250324 14:48:28 NYS 00625589492TRCO1
77 97.87 20250324 14:48:28 NYS 00625589493TRCO1
100 97.87 20250324 14:49:00 NYS 00625589720TRCO1
100 97.84 20250324 14:49:34 NYS 00625590102TRCO1
33 97.82 20250324 14:50:24 NYS 00625590444TRCO1
67 97.82 20250324 14:50:24 NYS 00625590445TRCO1
100 97.85 20250324 14:50:59 NYS 00625590706TRCO1
100 97.86 20250324 14:52:07 NYS 00625591201TRCO1
48 97.82 20250324 14:52:22 NYS 00625591250TRCO1
52 97.82 20250324 14:52:22 NYS 00625591251TRCO1
46 97.85 20250324 14:53:25 NYS 00625591475TRCO1
54 97.85 20250324 14:53:25 NYS 00625591476TRCO1
8 97.84 20250324 14:54:49 NYS 00625593598TRCO1
92 97.84 20250324 14:54:49 NYS 00625593599TRCO1
100 97.84 20250324 14:54:49 NYS 00625593600TRCO1
100 97.84 20250324 14:56:02 NYS 00625594502TRCO1
100 97.84 20250324 14:56:03 NYS 00625594503TRCO1
100 97.84 20250324 14:56:20 NYS 00625594582TRCO1
100 97.79 20250324 14:57:00 NYS 00625594837TRCO1
5 97.85 20250324 14:58:34 NYS 00625595316TRCO1
95 97.85 20250324 14:58:34 NYS 00625595317TRCO1
100 97.82 20250324 14:58:34 NYS 00625595318TRCO1
100 97.82 20250324 14:58:34 NYS 00625595319TRCO1
100 97.85 20250324 15:00:04 NYS 00625595972TRCO1
100 97.85 20250324 15:00:04 NYS 00625595973TRCO1
100 97.82 20250324 15:01:41 NYS 00625596969TRCO1
100 97.82 20250324 15:01:41 NYS 00625596970TRCO1
100 97.82 20250324 15:01:41 NYS 00625596971TRCO1
98 97.76 20250324 15:02:05 NYS 00625597076TRCO1
2 97.76 20250324 15:02:05 NYS 00625597078TRCO1
100 97.72 20250324 15:03:03 NYS 00625597893TRCO1
100 97.73 20250324 15:04:00 NYS 00625598622TRCO1
100 97.73 20250324 15:04:00 NYS 00625598623TRCO1
100 97.71 20250324 15:04:01 NYS 00625598632TRCO1
100 97.82 20250324 15:05:51 NYS 00625599872TRCO1
100 97.82 20250324 15:05:51 NYS 00625599873TRCO1
100 97.82 20250324 15:06:40 NYS 00625600375TRCO1
100 97.82 20250324 15:06:40 NYS 00625600376TRCO1
100 97.83 20250324 15:07:35 NYS 00625600778TRCO1
100 97.81 20250324 15:08:27 NYS 00625601285TRCO1
100 97.81 20250324 15:08:27 NYS 00625601286TRCO1
100 97.83 20250324 15:08:48 NYS 00625601551TRCO1
100 97.81 20250324 15:09:10 NYS 00625601832TRCO1
100 97.77 20250324 15:09:31 NYS 00625601994TRCO1
100 97.68 20250324 15:10:03 NYS 00625602255TRCO1
100 97.675 20250324 15:10:55 NYS 00625602622TRCO1
100 97.69 20250324 15:11:07 NYS 00625602720TRCO1
38 97.67 20250324 15:11:09 NYS 00625602739TRCO1
62 97.73 20250324 15:11:15 NYS 00625602788TRCO1
100 97.72 20250324 15:11:34 NYS 00625602909TRCO1
100 97.71 20250324 15:12:10 NYS 00625603348TRCO1
100 97.61 20250324 15:12:35 NYS 00625603511TRCO1
100 97.62 20250324 15:13:14 NYS 00625603746TRCO1
100 97.64 20250324 15:13:56 NYS 00625604104TRCO1
100 97.61 20250324 15:14:31 NYS 00625604425TRCO1
100 97.61 20250324 15:14:31 NYS 00625604426TRCO1
100 97.605 20250324 15:15:19 NYS 00625604782TRCO1
100 97.58 20250324 15:15:20 NYS 00625604795TRCO1
99 97.64 20250324 15:15:58 NYS 00625605636TRCO1
100 97.64 20250324 15:15:58 NYS 00625605639TRCO1
1 97.64 20250324 15:15:58 NYS 00625605641TRCO1
100 97.65 20250324 15:16:28 NYS 00625605855TRCO1
100 97.63 20250324 15:17:14 NYS 00625606351TRCO1
100 97.63 20250324 15:17:14 NYS 00625606352TRCO1
100 97.635 20250324 15:17:14 NYS 00625606353TRCO1
95 97.66 20250324 15:17:52 NYS 00625606632TRCO1
5 97.66 20250324 15:17:52 NYS 00625606633TRCO1
100 97.64 20250324 15:18:14 NYS 00625606769TRCO1
100 97.67 20250324 15:19:05 NYS 00625607155TRCO1
100 97.64 20250324 15:19:44 NYS 00625607838TRCO1
100 97.64 20250324 15:19:44 NYS 00625607839TRCO1
100 97.66 20250324 15:21:23 NYS 00625609311TRCO1
100 97.66 20250324 15:21:23 NYS 00625609312TRCO1
100 97.66 20250324 15:21:23 NYS 00625609313TRCO1
100 97.66 20250324 15:21:23 NYS 00625609314TRCO1
100 97.65 20250324 15:21:54 NYS 00625610075TRCO1
100 97.62 20250324 15:22:22 NYS 00625610297TRCO1
6 97.6 20250324 15:22:57 NYS 00625610943TRCO1
100 97.6 20250324 15:22:57 NYS 00625610944TRCO1
94 97.6 20250324 15:22:57 NYS 00625610946TRCO1
100 97.63 20250324 15:23:17 NYS 00625611178TRCO1
100 97.75 20250324 15:24:36 NYS 00625611742TRCO1
100 97.75 20250324 15:24:36 NYS 00625611745TRCO1
100 97.77 20250324 15:24:57 NYS 00625611930TRCO1
100 97.79 20250324 15:25:43 NYS 00625612653TRCO1
100 97.68 20250324 15:26:11 NYS 00625612953TRCO1
100 97.67 20250324 15:26:33 NYS 00625613143TRCO1
100 97.67 20250324 15:26:33 NYS 00625613144TRCO1
100 97.71 20250324 15:28:10 NYS 00625614333TRCO1
100 97.71 20250324 15:28:10 NYS 00625614334TRCO1
100 97.71 20250324 15:28:10 NYS 00625614335TRCO1
100 97.71 20250324 15:28:10 NYS 00625614336TRCO1
100 97.74 20250324 15:28:41 NYS 00625614741TRCO1
100 97.72 20250324 15:28:54 NYS 00625614886TRCO1
100 97.67 20250324 15:29:22 NYS 00625615186TRCO1
100 97.68 20250324 15:29:45 NYS 00625615713TRCO1
100 97.64 20250324 15:30:13 NYS 00625616275TRCO1
100 97.64 20250324 15:30:13 NYS 00625616276TRCO1
100 97.62 20250324 15:30:22 NYS 00625616425TRCO1
100 97.6 20250324 15:30:56 NYS 00625617164TRCO1
100 97.6 20250324 15:30:56 NYS 00625617165TRCO1
100 97.73 20250324 15:31:35 NYS 00625617803TRCO1
100 97.7 20250324 15:31:47 NYS 00625617929TRCO1
22 97.7 20250324 15:31:47 NYS 00625617930TRCO1
78 97.7 20250324 15:31:47 NYS 00625617931TRCO1
32 97.7 20250324 15:31:47 NYS 00625617932TRCO1
68 97.72 20250324 15:31:47 NYS 00625617933TRCO1
100 97.68 20250324 15:31:54 NYS 00625618005TRCO1
100 97.69 20250324 15:32:04 NYS 00625618109TRCO1
100 97.67 20250324 15:32:09 NYS 00625618143TRCO1
100 97.66 20250324 15:32:38 NYS 00625618388TRCO1
100 97.63 20250324 15:32:54 NYS 00625618936TRCO1
100 97.59 20250324 15:33:00 NYS 00625619018TRCO1
100 97.59 20250324 15:33:05 NYS 00625619061TRCO1
100 97.59 20250324 15:33:21 NYS 00625619260TRCO1
100 97.58 20250324 15:34:00 NYS 00625619906TRCO1
100 97.62 20250324 15:34:42 NYS 00625620347TRCO1
100 97.62 20250324 15:34:42 NYS 00625620348TRCO1
100 97.62 20250324 15:34:42 NYS 00625620350TRCO1
100 97.64 20250324 15:34:46 NYS 00625620407TRCO1
100 97.61 20250324 15:34:52 NYS 00625620453TRCO1
100 97.62 20250324 15:35:04 NYS 00625620620TRCO1
100 97.62 20250324 15:35:14 NYS 00625620726TRCO1
100 97.61 20250324 15:35:22 NYS 00625620793TRCO1
39 97.58 20250324 15:35:44 NYS 00625620920TRCO1
61 97.58 20250324 15:35:44 NYS 00625620921TRCO1
82 97.62 20250324 15:36:12 NYS 00625621221TRCO1
18 97.62 20250324 15:36:12 NYS 00625621222TRCO1
82 97.64 20250324 15:36:15 NYS 00625621262TRCO1
18 97.62 20250324 15:36:15 NYS 00625621263TRCO1
300 97.625 20250324 15:37:28 NYS 00625622480TRCO1
35 97.6 20250324 15:38:00 NYS 00625622849TRCO1
65 97.6 20250324 15:38:00 NYS 00625622850TRCO1
100 97.6 20250324 15:38:00 NYS 00625622851TRCO1
100 97.6 20250324 15:38:00 NYS 00625622852TRCO1
100 97.6 20250324 15:38:00 NYS 00625622853TRCO1
1 97.56 20250324 15:38:06 NYS 00625622887TRCO1
2 97.56 20250324 15:38:06 NYS 00625622888TRCO1
97 97.58 20250324 15:38:09 NYS 00625622946TRCO1
100 97.59 20250324 15:38:30 NYS 00625623125TRCO1
99 97.61 20250324 15:39:09 NYS 00625623393TRCO1
100 97.6 20250324 15:39:09 NYS 00625623404TRCO1
100 97.6 20250324 15:39:09 NYS 00625623405TRCO1
100 97.6 20250324 15:39:09 NYS 00625623406TRCO1
100 97.58 20250324 15:39:19 NYS 00625623504TRCO1
100 97.6 20250324 15:39:29 NYS 00625623616TRCO1
38 97.58 20250324 15:40:13 NYS 00625623985TRCO1
100 97.58 20250324 15:40:13 NYS 00625623986TRCO1
62 97.58 20250324 15:40:13 NYS 00625623987TRCO1
100 97.56 20250324 15:40:28 NYS 00625624131TRCO1
100 97.58 20250324 15:40:56 NYS 00625624409TRCO1
24 97.58 20250324 15:40:56 NYS 00625624410TRCO1
76 97.58 20250324 15:40:56 NYS 00625624411TRCO1
100 97.55 20250324 15:40:57 NYS 00625624426TRCO1
100 97.59 20250324 15:41:17 NYS 00625624671TRCO1
100 97.61 20250324 15:41:45 NYS 00625624978TRCO1
47 97.59 20250324 15:41:51 NYS 00625625168TRCO1
53 97.59 20250324 15:41:52 NYS 00625625174TRCO1
100 97.6 20250324 15:42:00 NYS 00625625226TRCO1
100 97.59 20250324 15:42:26 NYS 00625625757TRCO1
100 97.59 20250324 15:42:26 NYS 00625625758TRCO1
600 97.62 20250324 15:44:26 NYS 00625627180TRCO1
400 97.63 20250324 15:44:27 NYS 00625627186TRCO1
150 97.61 20250324 15:44:45 NYS 00625627426TRCO1
13 97.63 20250324 15:45:09 NYS 00625627774TRCO1
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250325706832/en/
(https://www.businesswire.com/news/home/20250325706832/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