REG-CRH plc Transaction in Own Shares
26/03/2025 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:20250326:nBw8TXSFca&default-theme=true
Transaction in Own Shares
26(th) March 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 25(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
66,494 $98.0463 $98.61 $97.01 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 677,195,553 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,578,439 of its ordinary shares in
treasury, which represents 5.390% 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 25(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: 25(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $98.0463 66,494
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
15 98.01 20250325 09:30:02 NYS 00625659217TRCO1
85 98.01 20250325 09:30:02 NYS 00625659218TRCO1
100 98.12 20250325 09:30:18 NYS 00625659372TRCO1
25 98.23 20250325 09:30:32 NYS 00625659426TRCO1
75 98.29 20250325 09:30:49 NYS 00625659611TRCO1
100 98.29 20250325 09:30:49 NYS 00625659612TRCO1
74 98.2 20250325 09:31:12 NYS 00625659788TRCO1
26 98.2 20250325 09:31:12 NYS 00625659789TRCO1
100 98.15 20250325 09:31:56 NYS 00625659991TRCO1
100 98.15 20250325 09:31:56 NYS 00625659993TRCO1
100 98.1 20250325 09:32:03 NYS 00625660027TRCO1
100 98.21 20250325 09:32:17 NYS 00625660217TRCO1
13 98.28 20250325 09:32:31 NYS 00625660260TRCO1
87 98.25 20250325 09:32:32 NYS 00625660262TRCO1
100 98.3 20250325 09:32:55 NYS 00625660325TRCO1
100 98.17 20250325 09:33:03 NYS 00625660473TRCO1
100 98.32 20250325 09:34:02 NYS 00625660871TRCO1
150 98.32 20250325 09:34:02 NYS 00625660872TRCO1
50 98.32 20250325 09:34:02 NYS 00625660873TRCO1
100 98.46 20250325 09:34:26 NYS 00625661082TRCO1
100 98.55 20250325 09:34:27 NYS 00625661093TRCO1
100 98.55 20250325 09:34:27 NYS 00625661094TRCO1
100 98.61 20250325 09:35:05 NYS 00625661454TRCO1
100 98.47 20250325 09:35:13 NYS 00625661489TRCO1
1 98.29 20250325 09:35:41 NYS 00625661652TRCO1
99 98.29 20250325 09:35:41 NYS 00625661653TRCO1
100 98.29 20250325 09:35:41 NYS 00625661654TRCO1
100 98.36 20250325 09:35:49 NYS 00625661778TRCO1
100 98.32 20250325 09:35:57 NYS 00625661810TRCO1
40 98.2 20250325 09:36:38 NYS 00625662010TRCO1
60 98.2 20250325 09:36:38 NYS 00625662011TRCO1
100 98.28 20250325 09:36:59 NYS 00625662216TRCO1
100 98.25 20250325 09:37:51 NYS 00625662535TRCO1
100 98.25 20250325 09:37:51 NYS 00625662536TRCO1
100 98.25 20250325 09:37:51 NYS 00625662537TRCO1
100 98.23 20250325 09:38:05 NYS 00625662607TRCO1
100 98.32 20250325 09:38:52 NYS 00625662835TRCO1
100 98.32 20250325 09:38:52 NYS 00625662836TRCO1
100 98.32 20250325 09:38:52 NYS 00625662837TRCO1
100 98.32 20250325 09:38:52 NYS 00625662838TRCO1
100 98.35 20250325 09:39:01 NYS 00625662939TRCO1
87 98.4 20250325 09:39:29 NYS 00625663048TRCO1
13 98.38 20250325 09:40:04 NYS 00625663249TRCO1
86 98.38 20250325 09:40:04 NYS 00625663250TRCO1
100 98.38 20250325 09:40:04 NYS 00625663251TRCO1
14 98.38 20250325 09:40:04 NYS 00625663252TRCO1
100 98.38 20250325 09:40:04 NYS 00625663253TRCO1
100 98.33 20250325 09:40:41 NYS 00625663479TRCO1
100 98.33 20250325 09:40:41 NYS 00625663480TRCO1
100 98.41 20250325 09:41:38 NYS 00625663735TRCO1
100 98.41 20250325 09:41:38 NYS 00625663736TRCO1
100 98.41 20250325 09:41:38 NYS 00625663737TRCO1
100 98.41 20250325 09:41:38 NYS 00625663738TRCO1
100 98.28 20250325 09:42:16 NYS 00625663901TRCO1
100 98.28 20250325 09:42:16 NYS 00625663902TRCO1
100 98.29 20250325 09:43:05 NYS 00625664060TRCO1
100 98.29 20250325 09:43:05 NYS 00625664061TRCO1
100 98.29 20250325 09:43:05 NYS 00625664062TRCO1
100 98.19 20250325 09:43:41 NYS 00625664236TRCO1
93 98.19 20250325 09:43:41 NYS 00625664240TRCO1
7 98.19 20250325 09:43:41 NYS 00625664245TRCO1
100 98.2 20250325 09:44:04 NYS 00625664409TRCO1
100 98.16 20250325 09:44:22 NYS 00625664496TRCO1
100 98.06 20250325 09:44:38 NYS 00625664537TRCO1
100 98.15 20250325 09:45:00 NYS 00625664691TRCO1
100 98.12 20250325 09:45:14 NYS 00625664772TRCO1
100 98.16 20250325 09:46:01 NYS 00625664985TRCO1
100 98.16 20250325 09:46:01 NYS 00625664986TRCO1
100 98.14 20250325 09:46:03 NYS 00625664999TRCO1
100 98.07 20250325 09:46:56 NYS 00625665534TRCO1
83 98.07 20250325 09:46:56 NYS 00625665536TRCO1
17 98.07 20250325 09:46:56 NYS 00625665537TRCO1
100 97.97 20250325 09:48:07 NYS 00625666025TRCO1
100 97.97 20250325 09:48:07 NYS 00625666026TRCO1
100 97.97 20250325 09:48:07 NYS 00625666027TRCO1
100 97.93 20250325 09:48:24 NYS 00625666148TRCO1
100 97.92 20250325 09:48:31 NYS 00625666198TRCO1
100 97.79 20250325 09:49:26 NYS 00625666675TRCO1
100 97.79 20250325 09:49:26 NYS 00625666676TRCO1
100 97.83 20250325 09:50:12 NYS 00625667507TRCO1
100 97.83 20250325 09:50:12 NYS 00625667508TRCO1
100 97.81 20250325 09:50:29 NYS 00625667546TRCO1
100 97.75 20250325 09:50:45 NYS 00625667618TRCO1
100 97.77 20250325 09:51:02 NYS 00625667656TRCO1
100 97.74 20250325 09:51:12 NYS 00625667681TRCO1
100 97.77 20250325 09:51:17 NYS 00625667699TRCO1
25 97.73 20250325 09:51:32 NYS 00625667793TRCO1
75 97.73 20250325 09:51:39 NYS 00625667823TRCO1
100 97.71 20250325 09:51:45 NYS 00625667880TRCO1
100 97.83 20250325 09:52:25 NYS 00625668085TRCO1
100 97.77 20250325 09:52:47 NYS 00625668202TRCO1
100 97.76 20250325 09:53:17 NYS 00625668281TRCO1
95 97.74 20250325 09:53:35 NYS 00625668482TRCO1
5 97.74 20250325 09:53:36 NYS 00625668493TRCO1
100 97.74 20250325 09:53:41 NYS 00625668524TRCO1
100 97.71 20250325 09:53:49 NYS 00625668600TRCO1
8 97.57 20250325 09:54:17 NYS 00625668812TRCO1
100 97.55 20250325 09:54:25 NYS 00625668859TRCO1
92 97.55 20250325 09:54:25 NYS 00625668860TRCO1
100 97.54 20250325 09:54:55 NYS 00625669145TRCO1
100 97.55 20250325 09:55:06 NYS 00625669182TRCO1
100 97.65 20250325 09:55:27 NYS 00625669332TRCO1
100 97.65 20250325 09:55:44 NYS 00625669382TRCO1
100 97.59 20250325 09:56:01 NYS 00625669425TRCO1
100 97.63 20250325 09:56:29 NYS 00625669542TRCO1
100 97.64 20250325 09:56:44 NYS 00625669623TRCO1
100 97.57 20250325 09:56:57 NYS 00625669693TRCO1
100 97.64 20250325 09:57:45 NYS 00625669997TRCO1
100 97.61 20250325 09:58:01 NYS 00625670060TRCO1
100 97.56 20250325 09:58:35 NYS 00625670306TRCO1
100 97.57 20250325 09:59:00 NYS 00625670508TRCO1
100 97.5 20250325 09:59:17 NYS 00625670669TRCO1
100 97.47 20250325 09:59:21 NYS 00625670692TRCO1
100 97.45 20250325 09:59:50 NYS 00625670918TRCO1
100 97.42 20250325 10:00:28 NYS 00625671229TRCO1
100 97.45 20250325 10:00:44 NYS 00625671350TRCO1
100 97.42 20250325 10:01:05 NYS 00625671510TRCO1
100 97.35 20250325 10:01:11 NYS 00625671537TRCO1
100 97.27 20250325 10:01:31 NYS 00625671709TRCO1
91 97.29 20250325 10:02:12 NYS 00625672025TRCO1
9 97.29 20250325 10:02:12 NYS 00625672026TRCO1
100 97.29 20250325 10:02:15 NYS 00625672077TRCO1
100 97.25 20250325 10:02:52 NYS 00625672371TRCO1
100 97.25 20250325 10:02:55 NYS 00625672412TRCO1
100 97.21 20250325 10:03:30 NYS 00625672662TRCO1
100 97.2 20250325 10:03:46 NYS 00625672816TRCO1
50 97.11 20250325 10:04:02 NYS 00625672909TRCO1
50 97.11 20250325 10:04:02 NYS 00625672910TRCO1
100 97.27 20250325 10:05:26 NYS 00625673325TRCO1
100 97.22 20250325 10:06:30 NYS 00625673717TRCO1
100 97.13 20250325 10:06:47 NYS 00625673836TRCO1
100 97.15 20250325 10:07:54 NYS 00625674264TRCO1
100 97.12 20250325 10:08:26 NYS 00625674460TRCO1
100 97.01 20250325 10:08:55 NYS 00625674632TRCO1
100 97.01 20250325 10:09:25 NYS 00625674876TRCO1
100 97.22 20250325 10:10:00 NYS 00625675119TRCO1
100 97.27 20250325 10:10:07 NYS 00625675254TRCO1
100 97.28 20250325 10:10:55 NYS 00625675610TRCO1
100 97.41 20250325 10:11:56 NYS 00625675963TRCO1
100 97.4 20250325 10:12:00 NYS 00625676014TRCO1
43 97.39 20250325 10:12:01 NYS 00625676021TRCO1
57 97.39 20250325 10:12:01 NYS 00625676022TRCO1
100 97.64 20250325 10:14:33 NYS 00625678557TRCO1
100 97.64 20250325 10:14:33 NYS 00625678558TRCO1
100 97.64 20250325 10:14:33 NYS 00625678560TRCO1
100 97.64 20250325 10:14:33 NYS 00625678562TRCO1
100 97.62 20250325 10:14:43 NYS 00625678731TRCO1
100 97.52 20250325 10:15:06 NYS 00625678935TRCO1
100 97.53 20250325 10:15:22 NYS 00625679079TRCO1
100 97.53 20250325 10:15:32 NYS 00625679145TRCO1
100 97.53 20250325 10:16:10 NYS 00625679640TRCO1
100 97.44 20250325 10:16:14 NYS 00625679654TRCO1
100 97.42 20250325 10:16:47 NYS 00625679796TRCO1
100 97.45 20250325 10:17:23 NYS 00625679959TRCO1
100 97.44 20250325 10:17:36 NYS 00625679995TRCO1
100 97.4 20250325 10:17:53 NYS 00625680053TRCO1
100 97.31 20250325 10:18:40 NYS 00625680211TRCO1
100 97.43 20250325 10:20:05 NYS 00625680521TRCO1
100 97.55 20250325 10:22:11 NYS 00625681040TRCO1
100 97.48 20250325 10:22:39 NYS 00625681116TRCO1
100 97.46 20250325 10:23:01 NYS 00625681243TRCO1
100 97.47 20250325 10:23:55 NYS 00625681633TRCO1
100 97.47 20250325 10:23:55 NYS 00625681634TRCO1
55 97.46 20250325 10:24:29 NYS 00625681811TRCO1
45 97.46 20250325 10:24:29 NYS 00625681812TRCO1
100 97.47 20250325 10:24:52 NYS 00625682054TRCO1
100 97.46 20250325 10:24:55 NYS 00625682068TRCO1
100 97.45 20250325 10:26:24 NYS 00625682628TRCO1
100 97.44 20250325 10:26:39 NYS 00625682726TRCO1
100 97.43 20250325 10:26:48 NYS 00625682765TRCO1
100 97.41 20250325 10:27:42 NYS 00625683061TRCO1
100 97.47 20250325 10:28:59 NYS 00625683689TRCO1
27 97.47 20250325 10:28:59 NYS 00625683690TRCO1
73 97.47 20250325 10:28:59 NYS 00625683691TRCO1
25 97.53 20250325 10:29:29 NYS 00625684026TRCO1
100 97.54 20250325 10:30:23 NYS 00625684437TRCO1
75 97.54 20250325 10:30:23 NYS 00625684438TRCO1
100 97.68 20250325 10:30:35 NYS 00625684515TRCO1
100 97.67 20250325 10:31:14 NYS 00625684702TRCO1
100 97.74 20250325 10:31:53 NYS 00625685024TRCO1
18 97.97 20250325 10:34:03 NYS 00625685774TRCO1
1 97.97 20250325 10:34:03 NYS 00625685775TRCO1
100 98 20250325 10:34:03 NYS 00625685776TRCO1
100 98 20250325 10:34:03 NYS 00625685777TRCO1
81 98 20250325 10:34:03 NYS 00625685778TRCO1
100 98 20250325 10:34:03 NYS 00625685779TRCO1
100 97.97 20250325 10:34:28 NYS 00625685988TRCO1
51 98.08 20250325 10:35:02 NYS 00625686248TRCO1
49 98.08 20250325 10:35:02 NYS 00625686250TRCO1
100 98.1 20250325 10:36:21 NYS 00625686646TRCO1
100 98.1 20250325 10:36:21 NYS 00625686647TRCO1
100 98.15 20250325 10:36:29 NYS 00625686700TRCO1
100 98.2 20250325 10:38:28 NYS 00625687350TRCO1
100 98.2 20250325 10:38:28 NYS 00625687351TRCO1
100 98.2 20250325 10:38:28 NYS 00625687352TRCO1
100 98.22 20250325 10:39:04 NYS 00625687636TRCO1
100 98.17 20250325 10:39:46 NYS 00625687864TRCO1
100 98.15 20250325 10:40:20 NYS 00625688145TRCO1
100 98.13 20250325 10:40:25 NYS 00625688155TRCO1
24 98.21 20250325 10:41:07 NYS 00625688487TRCO1
76 98.21 20250325 10:41:07 NYS 00625688488TRCO1
100 98.18 20250325 10:42:10 NYS 00625689047TRCO1
100 98.21 20250325 10:42:25 NYS 00625689141TRCO1
100 98.25 20250325 10:43:18 NYS 00625689499TRCO1
100 98.24 20250325 10:44:52 NYS 00625689922TRCO1
33 98.24 20250325 10:44:52 NYS 00625689923TRCO1
100 98.24 20250325 10:44:52 NYS 00625689924TRCO1
100 98.24 20250325 10:44:52 NYS 00625689925TRCO1
67 98.24 20250325 10:44:52 NYS 00625689926TRCO1
100 98.13 20250325 10:45:28 NYS 00625690339TRCO1
100 98.07 20250325 10:45:59 NYS 00625690548TRCO1
100 98.11 20250325 10:46:34 NYS 00625690723TRCO1
100 98.14 20250325 10:47:13 NYS 00625690972TRCO1
100 98.26 20250325 10:48:26 NYS 00625691672TRCO1
100 98.26 20250325 10:48:26 NYS 00625691673TRCO1
100 98.18 20250325 10:48:49 NYS 00625691904TRCO1
100 98.22 20250325 10:50:22 NYS 00625692951TRCO1
100 98.22 20250325 10:50:22 NYS 00625692952TRCO1
100 98.22 20250325 10:50:22 NYS 00625692953TRCO1
100 98.25 20250325 10:51:49 NYS 00625693562TRCO1
1 98.25 20250325 10:51:49 NYS 00625693563TRCO1
100 98.25 20250325 10:51:49 NYS 00625693564TRCO1
99 98.25 20250325 10:51:49 NYS 00625693565TRCO1
100 98.28 20250325 10:52:08 NYS 00625693652TRCO1
100 98.28 20250325 10:52:27 NYS 00625693732TRCO1
100 98.28 20250325 10:52:57 NYS 00625693902TRCO1
100 98.28 20250325 10:53:26 NYS 00625694014TRCO1
100 98.17 20250325 10:53:57 NYS 00625694167TRCO1
100 98.13 20250325 10:55:00 NYS 00625694638TRCO1
100 98.17 20250325 10:55:40 NYS 00625694847TRCO1
100 98.17 20250325 10:56:38 NYS 00625695385TRCO1
100 98.17 20250325 10:56:38 NYS 00625695386TRCO1
100 98.18 20250325 10:57:30 NYS 00625695777TRCO1
100 98.15 20250325 10:58:29 NYS 00625696105TRCO1
100 98.15 20250325 10:58:29 NYS 00625696106TRCO1
8 98.2 20250325 10:59:48 NYS 00625696627TRCO1
6 98.2 20250325 10:59:48 NYS 00625696628TRCO1
86 98.2 20250325 10:59:48 NYS 00625696629TRCO1
100 98.2 20250325 10:59:48 NYS 00625696630TRCO1
98 98.2 20250325 11:00:42 NYS 00625697315TRCO1
2 98.23 20250325 11:01:04 NYS 00625697525TRCO1
6 98.23 20250325 11:01:04 NYS 00625697526TRCO1
100 98.32 20250325 11:01:28 NYS 00625697666TRCO1
94 98.32 20250325 11:01:28 NYS 00625697667TRCO1
100 98.32 20250325 11:02:00 NYS 00625697838TRCO1
100 98.32 20250325 11:02:42 NYS 00625698034TRCO1
100 98.35 20250325 11:03:41 NYS 00625698394TRCO1
100 98.35 20250325 11:03:41 NYS 00625698395TRCO1
100 98.36 20250325 11:04:29 NYS 00625698828TRCO1
100 98.35 20250325 11:05:06 NYS 00625699127TRCO1
100 98.35 20250325 11:05:06 NYS 00625699128TRCO1
100 98.38 20250325 11:06:18 NYS 00625699554TRCO1
100 98.38 20250325 11:06:52 NYS 00625699756TRCO1
100 98.38 20250325 11:06:52 NYS 00625699757TRCO1
100 98.35 20250325 11:07:31 NYS 00625699916TRCO1
100 98.34 20250325 11:07:56 NYS 00625699996TRCO1
100 98.31 20250325 11:08:34 NYS 00625700141TRCO1
100 98.31 20250325 11:09:00 NYS 00625700222TRCO1
100 98.31 20250325 11:09:16 NYS 00625700297TRCO1
100 98.32 20250325 11:10:24 NYS 00625700582TRCO1
100 98.15 20250325 11:10:54 NYS 00625700680TRCO1
100 98.13 20250325 11:11:19 NYS 00625700794TRCO1
100 98.1 20250325 11:12:02 NYS 00625701000TRCO1
100 98.14 20250325 11:12:52 NYS 00625701320TRCO1
100 98.13 20250325 11:13:14 NYS 00625701494TRCO1
25 98.14 20250325 11:14:00 NYS 00625701697TRCO1
75 98.19 20250325 11:15:47 NYS 00625702248TRCO1
100 98.19 20250325 11:15:47 NYS 00625702249TRCO1
100 98.19 20250325 11:15:47 NYS 00625702250TRCO1
100 98.2 20250325 11:16:53 NYS 00625702444TRCO1
100 98.2 20250325 11:16:53 NYS 00625702445TRCO1
100 98.15 20250325 11:17:30 NYS 00625702549TRCO1
100 98.17 20250325 11:18:09 NYS 00625702896TRCO1
100 98.13 20250325 11:18:58 NYS 00625703217TRCO1
100 98.15 20250325 11:20:05 NYS 00625703632TRCO1
100 98.15 20250325 11:20:05 NYS 00625703633TRCO1
100 98.15 20250325 11:20:05 NYS 00625703634TRCO1
100 98.15 20250325 11:20:34 NYS 00625703789TRCO1
100 98.14 20250325 11:20:46 NYS 00625703831TRCO1
100 98.15 20250325 11:21:16 NYS 00625703968TRCO1
100 98.34 20250325 11:23:02 NYS 00625704319TRCO1
100 98.33 20250325 11:23:29 NYS 00625704392TRCO1
100 98.29 20250325 11:23:40 NYS 00625704418TRCO1
100 98.31 20250325 11:24:21 NYS 00625704570TRCO1
100 98.27 20250325 11:24:42 NYS 00625704626TRCO1
100 98.26 20250325 11:25:02 NYS 00625704703TRCO1
100 98.2 20250325 11:25:27 NYS 00625704801TRCO1
100 98.15 20250325 11:25:43 NYS 00625704876TRCO1
100 98.18 20250325 11:26:03 NYS 00625704995TRCO1
100 98.15 20250325 11:26:34 NYS 00625705169TRCO1
100 98.15 20250325 11:26:45 NYS 00625705212TRCO1
100 98.2 20250325 11:28:40 NYS 00625705882TRCO1
100 98.11 20250325 11:29:04 NYS 00625705966TRCO1
4 98.09 20250325 11:29:38 NYS 00625706122TRCO1
96 98.07 20250325 11:29:38 NYS 00625706125TRCO1
100 98.05 20250325 11:29:57 NYS 00625706193TRCO1
100 98.2 20250325 11:30:48 NYS 00625706709TRCO1
100 98.19 20250325 11:31:18 NYS 00625706863TRCO1
100 98.15 20250325 11:31:47 NYS 00625707050TRCO1
100 98.16 20250325 11:31:57 NYS 00625707137TRCO1
100 98.22 20250325 11:32:43 NYS 00625707723TRCO1
100 98.23 20250325 11:32:51 NYS 00625707756TRCO1
100 98.2 20250325 11:33:02 NYS 00625707872TRCO1
99 98.26 20250325 11:33:52 NYS 00625708235TRCO1
1 98.26 20250325 11:33:52 NYS 00625708236TRCO1
12 98.24 20250325 11:35:03 NYS 00625708676TRCO1
88 98.24 20250325 11:35:03 NYS 00625708677TRCO1
100 98.2 20250325 11:35:08 NYS 00625708716TRCO1
100 98.21 20250325 11:36:04 NYS 00625708925TRCO1
2 98.07 20250325 11:36:49 NYS 00625709122TRCO1
98 98.07 20250325 11:36:49 NYS 00625709123TRCO1
100 98 20250325 11:38:05 NYS 00625709376TRCO1
100 98.02 20250325 11:39:03 NYS 00625709664TRCO1
100 97.99 20250325 11:39:44 NYS 00625709864TRCO1
100 97.97 20250325 11:40:27 NYS 00625710064TRCO1
100 97.94 20250325 11:40:32 NYS 00625710085TRCO1
100 97.92 20250325 11:40:46 NYS 00625710135TRCO1
100 97.9 20250325 11:41:34 NYS 00625710308TRCO1
100 97.89 20250325 11:41:38 NYS 00625710312TRCO1
100 97.96 20250325 11:43:21 NYS 00625710706TRCO1
100 97.94 20250325 11:44:02 NYS 00625710917TRCO1
100 97.98 20250325 11:44:34 NYS 00625711095TRCO1
100 98.06 20250325 11:45:43 NYS 00625711337TRCO1
99 97.98 20250325 11:45:58 NYS 00625711415TRCO1
1 97.98 20250325 11:45:58 NYS 00625711417TRCO1
100 97.94 20250325 11:46:34 NYS 00625711631TRCO1
100 97.93 20250325 11:46:54 NYS 00625711701TRCO1
90 97.88 20250325 11:47:25 NYS 00625712009TRCO1
10 97.9 20250325 11:47:25 NYS 00625712012TRCO1
100 97.91 20250325 11:48:23 NYS 00625712232TRCO1
100 97.9 20250325 11:49:28 NYS 00625712522TRCO1
100 97.93 20250325 11:51:37 NYS 00625713363TRCO1
100 97.87 20250325 11:52:02 NYS 00625713494TRCO1
100 97.83 20250325 11:52:07 NYS 00625713550TRCO1
100 97.79 20250325 11:52:50 NYS 00625713796TRCO1
70 97.75 20250325 11:54:06 NYS 00625714078TRCO1
30 97.75 20250325 11:54:06 NYS 00625714079TRCO1
100 97.72 20250325 11:54:13 NYS 00625714127TRCO1
100 97.72 20250325 11:54:39 NYS 00625714206TRCO1
100 97.73 20250325 11:55:08 NYS 00625714344TRCO1
100 97.71 20250325 11:55:47 NYS 00625714506TRCO1
100 97.73 20250325 11:56:10 NYS 00625714650TRCO1
5 97.7 20250325 11:56:45 NYS 00625714781TRCO1
95 97.7 20250325 11:56:45 NYS 00625714782TRCO1
95 97.67 20250325 11:57:03 NYS 00625714981TRCO1
5 97.67 20250325 11:57:03 NYS 00625714982TRCO1
100 97.64 20250325 11:57:17 NYS 00625715103TRCO1
100 97.63 20250325 11:58:04 NYS 00625715387TRCO1
100 97.54 20250325 11:58:22 NYS 00625715440TRCO1
100 97.64 20250325 11:59:15 NYS 00625715625TRCO1
55 97.64 20250325 11:59:43 NYS 00625715783TRCO1
45 97.64 20250325 11:59:43 NYS 00625715784TRCO1
100 97.63 20250325 12:00:57 NYS 00625716138TRCO1
100 97.66 20250325 12:01:14 NYS 00625716265TRCO1
100 97.77 20250325 12:01:38 NYS 00625716524TRCO1
100 97.82 20250325 12:02:37 NYS 00625716787TRCO1
61 97.91 20250325 12:03:20 NYS 00625716966TRCO1
39 97.91 20250325 12:03:22 NYS 00625716982TRCO1
100 97.97 20250325 12:03:46 NYS 00625717042TRCO1
100 98 20250325 12:04:26 NYS 00625717212TRCO1
100 97.77 20250325 12:05:01 NYS 00625717319TRCO1
100 97.79 20250325 12:05:42 NYS 00625717460TRCO1
100 97.88 20250325 12:06:18 NYS 00625717580TRCO1
100 97.89 20250325 12:07:11 NYS 00625717812TRCO1
50 97.85 20250325 12:08:00 NYS 00625717997TRCO1
97 97.86 20250325 12:08:12 NYS 00625718030TRCO1
50 97.86 20250325 12:08:12 NYS 00625718031TRCO1
100 97.91 20250325 12:09:07 NYS 00625718280TRCO1
56 97.95 20250325 12:10:13 NYS 00625718520TRCO1
44 97.95 20250325 12:10:13 NYS 00625718521TRCO1
100 97.9 20250325 12:10:59 NYS 00625718751TRCO1
100 97.88 20250325 12:12:00 NYS 00625718979TRCO1
100 97.89 20250325 12:12:12 NYS 00625719015TRCO1
100 97.87 20250325 12:13:03 NYS 00625719313TRCO1
1 97.81 20250325 12:13:37 NYS 00625719439TRCO1
85 97.81 20250325 12:14:09 NYS 00625719544TRCO1
100 97.81 20250325 12:14:09 NYS 00625719545TRCO1
14 97.81 20250325 12:14:09 NYS 00625719546TRCO1
100 97.69 20250325 12:15:23 NYS 00625719957TRCO1
100 97.68 20250325 12:15:54 NYS 00625720171TRCO1
100 97.71 20250325 12:16:54 NYS 00625720678TRCO1
100 97.68 20250325 12:17:38 NYS 00625720948TRCO1
100 97.71 20250325 12:17:57 NYS 00625721025TRCO1
92 97.7 20250325 12:18:22 NYS 00625721315TRCO1
8 97.66 20250325 12:19:04 NYS 00625721573TRCO1
100 97.66 20250325 12:19:04 NYS 00625721574TRCO1
100 97.69 20250325 12:20:29 NYS 00625722052TRCO1
100 97.69 20250325 12:20:29 NYS 00625722053TRCO1
100 97.73 20250325 12:21:18 NYS 00625722380TRCO1
100 97.73 20250325 12:21:18 NYS 00625722381TRCO1
1 97.81 20250325 12:22:39 NYS 00625722842TRCO1
99 97.81 20250325 12:22:39 NYS 00625722844TRCO1
100 97.83 20250325 12:23:04 NYS 00625722990TRCO1
100 97.82 20250325 12:23:07 NYS 00625722999TRCO1
100 97.83 20250325 12:23:35 NYS 00625723235TRCO1
100 97.83 20250325 12:24:18 NYS 00625723552TRCO1
100 97.86 20250325 12:25:10 NYS 00625723819TRCO1
100 97.82 20250325 12:25:24 NYS 00625723894TRCO1
100 97.77 20250325 12:26:12 NYS 00625724381TRCO1
100 97.73 20250325 12:26:39 NYS 00625724567TRCO1
100 97.7 20250325 12:27:10 NYS 00625724770TRCO1
64 97.75 20250325 12:28:18 NYS 00625725126TRCO1
100 97.75 20250325 12:28:18 NYS 00625725127TRCO1
36 97.74 20250325 12:29:26 NYS 00625725552TRCO1
89 97.74 20250325 12:29:26 NYS 00625725553TRCO1
100 97.74 20250325 12:29:26 NYS 00625725554TRCO1
11 97.74 20250325 12:29:26 NYS 00625725555TRCO1
100 97.87 20250325 12:30:05 NYS 00625725819TRCO1
100 97.84 20250325 12:30:14 NYS 00625725836TRCO1
29 97.81 20250325 12:30:48 NYS 00625726000TRCO1
1 97.78 20250325 12:30:48 NYS 00625726001TRCO1
70 97.77 20250325 12:30:55 NYS 00625726040TRCO1
100 97.77 20250325 12:30:59 NYS 00625726048TRCO1
100 97.78 20250325 12:31:40 NYS 00625726220TRCO1
100 97.8 20250325 12:32:15 NYS 00625726326TRCO1
100 97.75 20250325 12:32:50 NYS 00625726406TRCO1
53 97.76 20250325 12:34:13 NYS 00625726691TRCO1
47 97.76 20250325 12:34:13 NYS 00625726693TRCO1
100 97.76 20250325 12:34:47 NYS 00625726989TRCO1
100 97.74 20250325 12:34:57 NYS 00625727017TRCO1
100 97.96 20250325 12:36:45 NYS 00625727605TRCO1
100 97.96 20250325 12:36:45 NYS 00625727606TRCO1
100 97.96 20250325 12:36:45 NYS 00625727607TRCO1
100 97.93 20250325 12:36:55 NYS 00625727631TRCO1
100 97.9 20250325 12:37:36 NYS 00625727710TRCO1
100 97.88 20250325 12:39:18 NYS 00625728298TRCO1
100 97.88 20250325 12:39:18 NYS 00625728299TRCO1
100 97.93 20250325 12:39:46 NYS 00625728392TRCO1
100 97.9 20250325 12:40:26 NYS 00625728614TRCO1
100 98.02 20250325 12:42:39 NYS 00625729023TRCO1
100 98.02 20250325 12:42:39 NYS 00625729024TRCO1
25 98.02 20250325 12:42:39 NYS 00625729025TRCO1
75 98.02 20250325 12:42:39 NYS 00625729026TRCO1
100 98.02 20250325 12:43:33 NYS 00625729264TRCO1
100 97.98 20250325 12:44:27 NYS 00625729398TRCO1
11 97.96 20250325 12:44:54 NYS 00625729578TRCO1
1 97.96 20250325 12:44:54 NYS 00625729579TRCO1
25 98 20250325 12:46:11 NYS 00625729989TRCO1
63 98 20250325 12:46:11 NYS 00625729990TRCO1
100 98 20250325 12:46:11 NYS 00625729991TRCO1
100 98 20250325 12:46:11 NYS 00625729992TRCO1
100 98.05 20250325 12:47:37 NYS 00625730342TRCO1
100 98.04 20250325 12:48:17 NYS 00625730461TRCO1
100 98.01 20250325 12:48:52 NYS 00625730680TRCO1
100 97.96 20250325 12:49:02 NYS 00625730728TRCO1
48 97.95 20250325 12:50:26 NYS 00625731211TRCO1
52 97.95 20250325 12:50:26 NYS 00625731212TRCO1
100 98.15 20250325 12:52:35 NYS 00625731733TRCO1
100 98.15 20250325 12:52:35 NYS 00625731735TRCO1
100 98.15 20250325 12:52:35 NYS 00625731736TRCO1
50 98.2 20250325 12:53:10 NYS 00625731837TRCO1
100 98.23 20250325 12:54:38 NYS 00625732106TRCO1
50 98.23 20250325 12:54:38 NYS 00625732107TRCO1
100 98.23 20250325 12:54:38 NYS 00625732108TRCO1
100 98.19 20250325 12:54:59 NYS 00625732202TRCO1
100 98.13 20250325 12:55:37 NYS 00625732396TRCO1
100 98.13 20250325 12:56:52 NYS 00625732578TRCO1
100 98.09 20250325 12:57:10 NYS 00625732655TRCO1
100 98.13 20250325 12:57:42 NYS 00625732739TRCO1
100 98.1 20250325 12:58:55 NYS 00625732876TRCO1
100 98.08 20250325 12:59:13 NYS 00625732948TRCO1
100 98.15 20250325 13:00:26 NYS 00625733190TRCO1
100 98.18 20250325 13:00:49 NYS 00625733250TRCO1
100 98.19 20250325 13:02:38 NYS 00625733927TRCO1
100 98.25 20250325 13:06:14 NYS 00625735272TRCO1
100 98.25 20250325 13:06:14 NYS 00625735274TRCO1
100 98.25 20250325 13:06:14 NYS 00625735275TRCO1
100 98.25 20250325 13:06:14 NYS 00625735276TRCO1
100 98.235 20250325 13:06:14 NYS 00625735277TRCO1
25 98.23 20250325 13:07:04 NYS 00625735404TRCO1
75 98.23 20250325 13:07:04 NYS 00625735405TRCO1
100 98.32 20250325 13:08:03 NYS 00625735770TRCO1
100 98.35 20250325 13:08:34 NYS 00625735958TRCO1
100 98.43 20250325 13:10:26 NYS 00625736217TRCO1
100 98.42 20250325 13:11:11 NYS 00625736319TRCO1
100 98.4 20250325 13:12:37 NYS 00625736728TRCO1
100 98.39 20250325 13:13:25 NYS 00625737104TRCO1
25 98.39 20250325 13:14:16 NYS 00625737252TRCO1
75 98.39 20250325 13:14:17 NYS 00625737259TRCO1
100 98.39 20250325 13:15:11 NYS 00625737529TRCO1
31 98.38 20250325 13:16:03 NYS 00625737632TRCO1
69 98.38 20250325 13:16:03 NYS 00625737633TRCO1
100 98.39 20250325 13:17:23 NYS 00625737876TRCO1
100 98.34 20250325 13:17:35 NYS 00625737926TRCO1
100 98.28 20250325 13:18:35 NYS 00625738260TRCO1
100 98.37 20250325 13:19:59 NYS 00625738649TRCO1
100 98.36 20250325 13:20:18 NYS 00625738691TRCO1
100 98.31 20250325 13:21:49 NYS 00625738907TRCO1
100 98.33 20250325 13:22:15 NYS 00625738961TRCO1
100 98.32 20250325 13:23:59 NYS 00625739641TRCO1
99 98.33 20250325 13:25:00 NYS 00625739866TRCO1
1 98.33 20250325 13:25:00 NYS 00625739867TRCO1
100 98.31 20250325 13:25:30 NYS 00625740044TRCO1
100 98.29 20250325 13:26:08 NYS 00625740277TRCO1
100 98.34 20250325 13:27:05 NYS 00625740493TRCO1
100 98.37 20250325 13:28:00 NYS 00625740608TRCO1
50 98.33 20250325 13:29:16 NYS 00625741062TRCO1
50 98.33 20250325 13:29:16 NYS 00625741063TRCO1
11 98.29 20250325 13:29:51 NYS 00625741276TRCO1
89 98.34 20250325 13:30:34 NYS 00625741426TRCO1
100 98.34 20250325 13:30:34 NYS 00625741427TRCO1
82 98.28 20250325 13:31:57 NYS 00625741695TRCO1
18 98.27 20250325 13:32:16 NYS 00625741776TRCO1
100 98.24 20250325 13:33:53 NYS 00625742363TRCO1
100 98.26 20250325 13:34:15 NYS 00625742443TRCO1
11 98.25 20250325 13:34:57 NYS 00625742639TRCO1
89 98.3 20250325 13:35:07 NYS 00625742661TRCO1
100 98.3 20250325 13:35:07 NYS 00625742662TRCO1
100 98.28 20250325 13:37:11 NYS 00625743140TRCO1
100 98.27 20250325 13:37:59 NYS 00625743263TRCO1
100 98.25 20250325 13:39:05 NYS 00625743635TRCO1
1 98.3 20250325 13:40:04 NYS 00625743817TRCO1
99 98.3 20250325 13:40:04 NYS 00625743818TRCO1
100 98.37 20250325 13:41:08 NYS 00625743989TRCO1
50 98.35 20250325 13:41:42 NYS 00625744056TRCO1
100 98.35 20250325 13:43:12 NYS 00625744348TRCO1
50 98.35 20250325 13:43:12 NYS 00625744349TRCO1
100 98.26 20250325 13:44:30 NYS 00625744582TRCO1
100 98.28 20250325 13:46:06 NYS 00625744877TRCO1
100 98.27 20250325 13:46:36 NYS 00625745007TRCO1
22 98.26 20250325 13:47:10 NYS 00625745304TRCO1
4 98.27 20250325 13:48:00 NYS 00625745460TRCO1
74 98.27 20250325 13:48:35 NYS 00625745685TRCO1
100 98.27 20250325 13:48:35 NYS 00625745686TRCO1
100 98.26 20250325 13:48:46 NYS 00625745719TRCO1
100 98.25 20250325 13:49:35 NYS 00625745895TRCO1
100 98.24 20250325 13:50:20 NYS 00625746111TRCO1
100 98.2 20250325 13:51:15 NYS 00625746247TRCO1
49 98.22 20250325 13:52:48 NYS 00625746583TRCO1
16 98.22 20250325 13:52:48 NYS 00625746584TRCO1
33 98.22 20250325 13:52:48 NYS 00625746585TRCO1
67 98.22 20250325 13:52:48 NYS 00625746586TRCO1
35 98.22 20250325 13:52:48 NYS 00625746587TRCO1
8 98.26 20250325 13:53:44 NYS 00625746732TRCO1
92 98.28 20250325 13:53:44 NYS 00625746733TRCO1
3 98.32 20250325 13:54:01 NYS 00625746774TRCO1
97 98.32 20250325 13:54:01 NYS 00625746775TRCO1
100 98.32 20250325 13:54:12 NYS 00625746829TRCO1
100 98.31 20250325 13:55:30 NYS 00625747073TRCO1
100 98.32 20250325 13:56:41 NYS 00625747335TRCO1
100 98.32 20250325 13:56:48 NYS 00625747351TRCO1
100 98.35 20250325 13:57:55 NYS 00625747680TRCO1
100 98.32 20250325 13:58:19 NYS 00625747737TRCO1
100 98.31 20250325 13:59:46 NYS 00625748101TRCO1
100 98.29 20250325 14:00:11 NYS 00625748197TRCO1
100 98.3 20250325 14:00:31 NYS 00625748311TRCO1
100 98.26 20250325 14:01:28 NYS 00625748495TRCO1
100 98.26 20250325 14:01:59 NYS 00625748574TRCO1
100 98.28 20250325 14:03:02 NYS 00625748831TRCO1
100 98.28 20250325 14:03:57 NYS 00625749088TRCO1
100 98.26 20250325 14:04:05 NYS 00625749149TRCO1
100 98.26 20250325 14:04:36 NYS 00625749325TRCO1
100 98.3 20250325 14:05:46 NYS 00625749536TRCO1
100 98.26 20250325 14:06:02 NYS 00625749623TRCO1
100 98.22 20250325 14:06:43 NYS 00625750332TRCO1
81 98.28 20250325 14:09:53 NYS 00625752204TRCO1
100 98.28 20250325 14:09:53 NYS 00625752205TRCO1
19 98.28 20250325 14:09:53 NYS 00625752206TRCO1
100 98.28 20250325 14:09:53 NYS 00625752207TRCO1
100 98.28 20250325 14:10:57 NYS 00625752413TRCO1
100 98.31 20250325 14:12:27 NYS 00625752817TRCO1
100 98.31 20250325 14:12:27 NYS 00625752818TRCO1
92 98.29 20250325 14:12:41 NYS 00625752881TRCO1
8 98.29 20250325 14:12:41 NYS 00625752882TRCO1
100 98.28 20250325 14:13:26 NYS 00625753076TRCO1
100 98.27 20250325 14:13:56 NYS 00625753212TRCO1
2 98.27 20250325 14:15:14 NYS 00625753737TRCO1
100 98.28 20250325 14:15:54 NYS 00625753957TRCO1
98 98.28 20250325 14:15:54 NYS 00625753958TRCO1
100 98.26 20250325 14:16:11 NYS 00625754057TRCO1
99 98.26 20250325 14:16:29 NYS 00625754187TRCO1
100 98.25 20250325 14:16:43 NYS 00625754231TRCO1
1 98.25 20250325 14:16:43 NYS 00625754232TRCO1
100 98.31 20250325 14:17:45 NYS 00625754619TRCO1
100 98.3 20250325 14:18:56 NYS 00625755162TRCO1
100 98.28 20250325 14:19:25 NYS 00625755379TRCO1
100 98.29 20250325 14:20:00 NYS 00625755755TRCO1
100 98.35 20250325 14:20:34 NYS 00625756007TRCO1
100 98.32 20250325 14:21:22 NYS 00625756949TRCO1
100 98.33 20250325 14:23:15 NYS 00625758269TRCO1
100 98.33 20250325 14:23:15 NYS 00625758270TRCO1
100 98.31 20250325 14:23:22 NYS 00625758354TRCO1
100 98.3 20250325 14:23:54 NYS 00625758520TRCO1
100 98.26 20250325 14:24:05 NYS 00625758574TRCO1
100 98.24 20250325 14:25:10 NYS 00625759009TRCO1
100 98.22 20250325 14:25:55 NYS 00625759498TRCO1
100 98.2 20250325 14:26:15 NYS 00625759592TRCO1
100 98.18 20250325 14:26:54 NYS 00625759843TRCO1
100 98.24 20250325 14:29:03 NYS 00625761167TRCO1
25 98.21 20250325 14:29:46 NYS 00625761418TRCO1
56 98.25 20250325 14:30:06 NYS 00625761555TRCO1
19 98.25 20250325 14:30:06 NYS 00625761556TRCO1
100 98.23 20250325 14:30:21 NYS 00625761598TRCO1
11 98.21 20250325 14:30:35 NYS 00625761656TRCO1
100 98.2 20250325 14:30:44 NYS 00625761722TRCO1
89 98.2 20250325 14:30:44 NYS 00625761723TRCO1
100 98.12 20250325 14:31:35 NYS 00625762175TRCO1
100 98.09 20250325 14:32:29 NYS 00625762536TRCO1
100 98.04 20250325 14:32:53 NYS 00625762651TRCO1
37 98.07 20250325 14:33:45 NYS 00625763035TRCO1
63 98.07 20250325 14:33:45 NYS 00625763036TRCO1
12 98.08 20250325 14:34:24 NYS 00625763245TRCO1
88 98.08 20250325 14:34:24 NYS 00625763246TRCO1
100 98.1 20250325 14:34:48 NYS 00625763379TRCO1
53 98.13 20250325 14:35:22 NYS 00625763584TRCO1
47 98.13 20250325 14:35:22 NYS 00625763585TRCO1
100 98.16 20250325 14:35:41 NYS 00625763792TRCO1
100 98.16 20250325 14:36:18 NYS 00625764042TRCO1
40 98.18 20250325 14:37:37 NYS 00625764378TRCO1
60 98.18 20250325 14:37:37 NYS 00625764379TRCO1
90 98.19 20250325 14:38:38 NYS 00625764699TRCO1
10 98.19 20250325 14:38:38 NYS 00625764700TRCO1
100 98.18 20250325 14:38:57 NYS 00625764847TRCO1
100 98.15 20250325 14:39:42 NYS 00625765071TRCO1
100 98.16 20250325 14:40:08 NYS 00625765171TRCO1
100 98.12 20250325 14:40:54 NYS 00625765434TRCO1
40 98.11 20250325 14:41:15 NYS 00625765516TRCO1
60 98.11 20250325 14:41:15 NYS 00625765517TRCO1
100 98.1 20250325 14:41:45 NYS 00625765721TRCO1
100 98 20250325 14:42:06 NYS 00625765901TRCO1
18 98.05 20250325 14:43:15 NYS 00625766390TRCO1
82 98.05 20250325 14:43:15 NYS 00625766391TRCO1
100 98.03 20250325 14:44:18 NYS 00625766811TRCO1
100 98.07 20250325 14:45:29 NYS 00625767093TRCO1
49 98.05 20250325 14:45:41 NYS 00625767130TRCO1
100 98.05 20250325 14:45:41 NYS 00625767131TRCO1
51 98.05 20250325 14:45:41 NYS 00625767132TRCO1
100 98.1 20250325 14:47:09 NYS 00625767653TRCO1
100 98.1 20250325 14:47:09 NYS 00625767654TRCO1
100 98.15 20250325 14:48:02 NYS 00625767846TRCO1
100 98.165 20250325 14:49:07 NYS 00625768110TRCO1
100 98.15 20250325 14:49:26 NYS 00625768211TRCO1
100 98.13 20250325 14:49:59 NYS 00625768408TRCO1
97 98.14 20250325 14:50:49 NYS 00625768649TRCO1
3 98.14 20250325 14:50:49 NYS 00625768650TRCO1
100 98.14 20250325 14:51:45 NYS 00625768908TRCO1
100 98.12 20250325 14:51:46 NYS 00625768913TRCO1
100 98.12 20250325 14:51:46 NYS 00625768914TRCO1
100 98.1 20250325 14:52:43 NYS 00625769110TRCO1
100 98.14 20250325 14:53:35 NYS 00625769339TRCO1
100 98.16 20250325 14:54:14 NYS 00625769638TRCO1
100 98.13 20250325 14:55:01 NYS 00625769936TRCO1
100 98.15 20250325 14:56:11 NYS 00625770456TRCO1
100 98.14 20250325 14:57:19 NYS 00625770790TRCO1
100 98.14 20250325 14:57:19 NYS 00625770791TRCO1
100 98.12 20250325 14:57:46 NYS 00625770893TRCO1
100 98.16 20250325 14:58:36 NYS 00625771147TRCO1
100 98.16 20250325 14:58:52 NYS 00625771245TRCO1
100 98.19 20250325 14:59:45 NYS 00625771469TRCO1
100 98.18 20250325 15:00:00 NYS 00625771568TRCO1
100 98.15 20250325 15:00:36 NYS 00625771861TRCO1
80 98.13 20250325 15:01:45 NYS 00625772408TRCO1
20 98.13 20250325 15:01:45 NYS 00625772409TRCO1
100 98.19 20250325 15:02:04 NYS 00625772524TRCO1
100 98.22 20250325 15:02:36 NYS 00625772897TRCO1
100 98.27 20250325 15:04:33 NYS 00625773828TRCO1
100 98.27 20250325 15:04:39 NYS 00625773898TRCO1
96 98.27 20250325 15:04:39 NYS 00625773899TRCO1
4 98.27 20250325 15:04:39 NYS 00625773900TRCO1
32 98.24 20250325 15:04:58 NYS 00625774086TRCO1
68 98.24 20250325 15:04:58 NYS 00625774088TRCO1
100 98.22 20250325 15:05:26 NYS 00625774375TRCO1
100 98.22 20250325 15:06:13 NYS 00625774823TRCO1
50 98.23 20250325 15:06:30 NYS 00625774956TRCO1
50 98.23 20250325 15:06:30 NYS 00625774957TRCO1
100 98.22 20250325 15:07:08 NYS 00625775186TRCO1
100 98.24 20250325 15:08:02 NYS 00625775580TRCO1
100 98.25 20250325 15:08:37 NYS 00625775823TRCO1
100 98.23 20250325 15:09:16 NYS 00625776235TRCO1
100 98.25 20250325 15:10:54 NYS 00625777196TRCO1
34 98.25 20250325 15:10:54 NYS 00625777197TRCO1
66 98.25 20250325 15:10:54 NYS 00625777198TRCO1
100 98.27 20250325 15:11:19 NYS 00625777403TRCO1
100 98.26 20250325 15:11:38 NYS 00625777503TRCO1
100 98.23 20250325 15:12:02 NYS 00625777669TRCO1
62 98.13 20250325 15:13:05 NYS 00625778080TRCO1
38 98.13 20250325 15:13:05 NYS 00625778081TRCO1
100 98.1 20250325 15:13:46 NYS 00625778339TRCO1
100 98.07 20250325 15:13:53 NYS 00625778369TRCO1
100 98.07 20250325 15:14:10 NYS 00625778433TRCO1
89 98.13 20250325 15:14:55 NYS 00625778798TRCO1
11 98.13 20250325 15:14:55 NYS 00625778799TRCO1
18 98.1 20250325 15:15:28 NYS 00625779008TRCO1
82 98.1 20250325 15:15:28 NYS 00625779009TRCO1
100 98.12 20250325 15:16:24 NYS 00625779368TRCO1
100 98.12 20250325 15:16:24 NYS 00625779369TRCO1
100 98.19 20250325 15:17:17 NYS 00625779604TRCO1
100 98.19 20250325 15:17:17 NYS 00625779605TRCO1
100 98.19 20250325 15:17:17 NYS 00625779606TRCO1
100 98.17 20250325 15:17:48 NYS 00625779755TRCO1
100 98.19 20250325 15:18:14 NYS 00625779914TRCO1
100 98.18 20250325 15:18:23 NYS 00625779982TRCO1
100 98.17 20250325 15:18:44 NYS 00625780074TRCO1
100 98.205 20250325 15:20:26 NYS 00625781492TRCO1
100 98.22 20250325 15:20:35 NYS 00625782131TRCO1
100 98.22 20250325 15:20:35 NYS 00625782132TRCO1
100 98.22 20250325 15:20:35 NYS 00625782133TRCO1
100 98.21 20250325 15:21:38 NYS 00625782498TRCO1
100 98.21 20250325 15:22:13 NYS 00625782811TRCO1
50 98.22 20250325 15:23:35 NYS 00625783593TRCO1
50 98.22 20250325 15:23:35 NYS 00625783594TRCO1
100 98.22 20250325 15:23:35 NYS 00625783595TRCO1
100 98.22 20250325 15:23:35 NYS 00625783596TRCO1
100 98.22 20250325 15:24:02 NYS 00625783980TRCO1
100 98.21 20250325 15:25:32 NYS 00625784796TRCO1
100 98.21 20250325 15:25:32 NYS 00625784797TRCO1
53 98.21 20250325 15:25:32 NYS 00625784798TRCO1
47 98.21 20250325 15:25:32 NYS 00625784799TRCO1
100 98.205 20250325 15:25:32 NYS 00625784800TRCO1
3 98.16 20250325 15:27:02 NYS 00625785846TRCO1
97 98.16 20250325 15:27:02 NYS 00625785847TRCO1
60 98.2 20250325 15:27:45 NYS 00625786261TRCO1
40 98.2 20250325 15:27:45 NYS 00625786262TRCO1
100 98.18 20250325 15:28:03 NYS 00625786459TRCO1
99 98.17 20250325 15:28:18 NYS 00625786684TRCO1
1 98.17 20250325 15:28:18 NYS 00625786685TRCO1
100 98.16 20250325 15:28:55 NYS 00625786999TRCO1
100 98.13 20250325 15:29:24 NYS 00625787288TRCO1
100 98.12 20250325 15:29:46 NYS 00625787427TRCO1
100 98.1 20250325 15:30:40 NYS 00625787956TRCO1
100 98.09 20250325 15:30:47 NYS 00625788025TRCO1
100 98.09 20250325 15:30:47 NYS 00625788026TRCO1
100 98.07 20250325 15:31:05 NYS 00625788174TRCO1
49 98.06 20250325 15:31:21 NYS 00625788424TRCO1
51 98.06 20250325 15:31:21 NYS 00625788429TRCO1
100 98.01 20250325 15:31:41 NYS 00625788615TRCO1
37 98.1 20250325 15:32:33 NYS 00625789115TRCO1
63 98.1 20250325 15:32:33 NYS 00625789116TRCO1
100 98.1 20250325 15:32:33 NYS 00625789117TRCO1
100 98.18 20250325 15:33:10 NYS 00625789452TRCO1
100 98.18 20250325 15:33:10 NYS 00625789453TRCO1
6 98.17 20250325 15:33:18 NYS 00625789533TRCO1
9 98.17 20250325 15:33:18 NYS 00625789534TRCO1
85 98.17 20250325 15:33:18 NYS 00625789535TRCO1
100 98.21 20250325 15:33:36 NYS 00625789722TRCO1
100 98.23 20250325 15:34:30 NYS 00625790420TRCO1
100 98.23 20250325 15:34:35 NYS 00625790483TRCO1
100 98.23 20250325 15:34:35 NYS 00625790486TRCO1
100 98.18 20250325 15:35:00 NYS 00625790892TRCO1
21 98.06 20250325 15:35:18 NYS 00625791354TRCO1
79 98.06 20250325 15:35:18 NYS 00625791357TRCO1
100 97.94 20250325 15:35:32 NYS 00625791526TRCO1
100 97.77 20250325 15:35:42 NYS 00625791823TRCO1
100 97.61 20250325 15:36:06 NYS 00625792274TRCO1
100 97.69 20250325 15:36:26 NYS 00625792641TRCO1
100 97.78 20250325 15:36:46 NYS 00625792809TRCO1
100 97.77 20250325 15:37:03 NYS 00625792952TRCO1
24 98.22 20250325 15:37:53 NYS 00625793423TRCO1
100 98.18 20250325 15:37:53 NYS 00625793430TRCO1
76 98.18 20250325 15:37:53 NYS 00625793432TRCO1
100 98.18 20250325 15:37:53 NYS 00625793433TRCO1
100 98.21 20250325 15:38:10 NYS 00625793591TRCO1
22 98.17 20250325 15:38:12 NYS 00625793599TRCO1
66 98.16 20250325 15:38:12 NYS 00625793600TRCO1
12 98.16 20250325 15:38:12 NYS 00625793601TRCO1
89 98.13 20250325 15:39:00 NYS 00625794145TRCO1
11 98.13 20250325 15:39:00 NYS 00625794146TRCO1
100 98.13 20250325 15:39:00 NYS 00625794147TRCO1
3 98.05 20250325 15:39:34 NYS 00625794510TRCO1
100 98.05 20250325 15:39:34 NYS 00625794511TRCO1
97 98.05 20250325 15:39:34 NYS 00625794512TRCO1
100 98.02 20250325 15:39:39 NYS 00625794549TRCO1
100 98.07 20250325 15:40:29 NYS 00625794973TRCO1
100 98.07 20250325 15:40:29 NYS 00625794974TRCO1
3 98.11 20250325 15:41:15 NYS 00625795388TRCO1
100 98.11 20250325 15:41:15 NYS 00625795389TRCO1
100 98.11 20250325 15:41:15 NYS 00625795390TRCO1
97 98.11 20250325 15:41:15 NYS 00625795391TRCO1
66 98.13 20250325 15:42:05 NYS 00625795765TRCO1
41 98.13 20250325 15:42:05 NYS 00625795766TRCO1
34 98.13 20250325 15:42:05 NYS 00625795767TRCO1
59 98.13 20250325 15:42:05 NYS 00625795768TRCO1
100 98.13 20250325 15:42:05 NYS 00625795769TRCO1
100 98.15 20250325 15:42:25 NYS 00625796053TRCO1
100 98.13 20250325 15:42:33 NYS 00625796129TRCO1
100 98.19 20250325 15:43:07 NYS 00625796468TRCO1
100 98.16 20250325 15:43:33 NYS 00625796786TRCO1
100 98.15 20250325 15:43:37 NYS 00625796824TRCO1
390 98.28 20250325 15:45:01 NYS 00625797572TRCO1
7 98.22 20250325 15:45:29 NYS 00625797838TRCO1
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250326402806/en/
(https://www.businesswire.com/news/home/20250326402806/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