REG-CRH plc Transaction in Own Shares
27/03/2025 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:20250327:nBw6yW973a&default-theme=true
Transaction in Own Shares
27(th) March 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 26(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
67,729 $96.2585 $98.57 $94.67 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 677,127,824 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 26(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: 26(th) March 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $96.2585 67,729
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
9 98.11 20250326 09:30:34 NYS 00625846352TRCO1
91 98.11 20250326 09:30:35 NYS 00625846354TRCO1
100 98.11 20250326 09:30:35 NYS 00625846355TRCO1
30 98.3 20250326 09:31:14 NYS 00625846721TRCO1
100 98.31 20250326 09:31:14 NYS 00625846724TRCO1
70 98.31 20250326 09:31:14 NYS 00625846738TRCO1
100 98.42 20250326 09:31:29 NYS 00625847169TRCO1
100 98.4 20250326 09:31:38 NYS 00625847261TRCO1
100 98.54 20250326 09:32:48 NYS 00625847922TRCO1
100 98.54 20250326 09:32:48 NYS 00625847923TRCO1
200 98.54 20250326 09:32:48 NYS 00625847924TRCO1
1 98.48 20250326 09:33:20 NYS 00625848060TRCO1
100 98.48 20250326 09:33:20 NYS 00625848061TRCO1
99 98.48 20250326 09:33:20 NYS 00625848062TRCO1
100 98.48 20250326 09:33:20 NYS 00625848063TRCO1
100 98.47 20250326 09:33:55 NYS 00625848263TRCO1
100 98.47 20250326 09:33:55 NYS 00625848264TRCO1
100 98.53 20250326 09:34:01 NYS 00625848296TRCO1
100 98.52 20250326 09:34:34 NYS 00625848528TRCO1
15 98.4 20250326 09:35:08 NYS 00625848745TRCO1
85 98.4 20250326 09:35:08 NYS 00625848746TRCO1
100 98.4 20250326 09:35:08 NYS 00625848747TRCO1
100 98.42 20250326 09:35:29 NYS 00625848820TRCO1
100 98.46 20250326 09:35:48 NYS 00625848927TRCO1
100 98.46 20250326 09:35:48 NYS 00625848928TRCO1
100 98.44 20250326 09:36:11 NYS 00625849067TRCO1
100 98.51 20250326 09:36:36 NYS 00625849276TRCO1
95 98.51 20250326 09:36:36 NYS 00625849277TRCO1
5 98.54 20250326 09:37:47 NYS 00625850153TRCO1
100 98.54 20250326 09:37:47 NYS 00625850154TRCO1
100 98.54 20250326 09:37:47 NYS 00625850155TRCO1
100 98.54 20250326 09:37:47 NYS 00625850156TRCO1
65 98.54 20250326 09:37:47 NYS 00625850157TRCO1
35 98.54 20250326 09:37:47 NYS 00625850158TRCO1
100 98.5 20250326 09:37:58 NYS 00625850390TRCO1
12 98.53 20250326 09:39:00 NYS 00625850993TRCO1
100 98.47 20250326 09:39:01 NYS 00625850997TRCO1
100 98.47 20250326 09:39:01 NYS 00625851014TRCO1
100 98.47 20250326 09:39:01 NYS 00625851018TRCO1
100 98.47 20250326 09:39:01 NYS 00625851022TRCO1
100 98.44 20250326 09:39:15 NYS 00625851319TRCO1
100 98.46 20250326 09:39:38 NYS 00625851583TRCO1
100 98.49 20250326 09:40:41 NYS 00625852200TRCO1
100 98.49 20250326 09:40:41 NYS 00625852201TRCO1
100 98.49 20250326 09:40:41 NYS 00625852202TRCO1
100 98.49 20250326 09:40:41 NYS 00625852203TRCO1
70 98.57 20250326 09:41:08 NYS 00625852498TRCO1
100 98.51 20250326 09:42:36 NYS 00625853135TRCO1
100 98.51 20250326 09:42:36 NYS 00625853136TRCO1
100 98.51 20250326 09:42:36 NYS 00625853137TRCO1
30 98.51 20250326 09:42:36 NYS 00625853138TRCO1
100 98.51 20250326 09:42:36 NYS 00625853139TRCO1
100 98.51 20250326 09:42:36 NYS 00625853140TRCO1
100 98.51 20250326 09:42:36 NYS 00625853141TRCO1
82 98.48 20250326 09:42:36 NYS 00625853143TRCO1
18 98.48 20250326 09:42:36 NYS 00625853144TRCO1
100 98.48 20250326 09:43:07 NYS 00625853526TRCO1
100 98.46 20250326 09:43:58 NYS 00625853850TRCO1
100 98.46 20250326 09:43:58 NYS 00625853851TRCO1
100 98.46 20250326 09:43:58 NYS 00625853852TRCO1
100 98.46 20250326 09:44:33 NYS 00625854104TRCO1
100 98.52 20250326 09:44:59 NYS 00625854341TRCO1
100 98.5 20250326 09:45:37 NYS 00625854725TRCO1
100 98.5 20250326 09:45:37 NYS 00625854726TRCO1
100 98.41 20250326 09:46:04 NYS 00625854966TRCO1
100 98.35 20250326 09:46:56 NYS 00625855280TRCO1
100 98.35 20250326 09:46:56 NYS 00625855281TRCO1
44 98.29 20250326 09:47:02 NYS 00625855314TRCO1
56 98.29 20250326 09:47:02 NYS 00625855315TRCO1
100 98.14 20250326 09:47:49 NYS 00625855888TRCO1
100 98.14 20250326 09:47:49 NYS 00625855889TRCO1
100 98.13 20250326 09:48:41 NYS 00625856133TRCO1
100 98.13 20250326 09:48:41 NYS 00625856134TRCO1
100 98.14 20250326 09:49:16 NYS 00625856772TRCO1
100 98.14 20250326 09:49:16 NYS 00625856773TRCO1
100 98.08 20250326 09:49:38 NYS 00625856950TRCO1
100 98.04 20250326 09:50:07 NYS 00625857226TRCO1
100 98.07 20250326 09:51:21 NYS 00625857635TRCO1
100 98.07 20250326 09:51:21 NYS 00625857636TRCO1
100 98.07 20250326 09:51:21 NYS 00625857637TRCO1
100 98.07 20250326 09:51:21 NYS 00625857638TRCO1
100 98.14 20250326 09:51:47 NYS 00625857898TRCO1
100 98.11 20250326 09:51:55 NYS 00625857975TRCO1
100 98.08 20250326 09:52:00 NYS 00625858103TRCO1
100 98.06 20250326 09:52:25 NYS 00625858362TRCO1
100 98.04 20250326 09:53:30 NYS 00625859069TRCO1
100 98.04 20250326 09:53:30 NYS 00625859070TRCO1
100 97.93 20250326 09:54:27 NYS 00625859536TRCO1
100 97.93 20250326 09:54:27 NYS 00625859537TRCO1
54 97.93 20250326 09:54:27 NYS 00625859538TRCO1
46 97.93 20250326 09:54:27 NYS 00625859539TRCO1
100 97.95 20250326 09:56:07 NYS 00625860318TRCO1
100 97.95 20250326 09:56:07 NYS 00625860319TRCO1
100 97.95 20250326 09:56:07 NYS 00625860321TRCO1
100 97.95 20250326 09:56:07 NYS 00625860325TRCO1
100 97.95 20250326 09:56:07 NYS 00625860327TRCO1
100 97.97 20250326 09:56:49 NYS 00625860600TRCO1
22 97.94 20250326 09:56:53 NYS 00625860643TRCO1
78 97.94 20250326 09:56:53 NYS 00625860644TRCO1
100 97.91 20250326 09:57:05 NYS 00625860778TRCO1
100 97.83 20250326 09:57:34 NYS 00625861081TRCO1
100 97.73 20250326 09:58:03 NYS 00625861291TRCO1
100 97.68 20250326 09:58:09 NYS 00625861351TRCO1
100 97.75 20250326 09:58:54 NYS 00625861731TRCO1
1 97.74 20250326 09:59:58 NYS 00625862332TRCO1
99 97.82 20250326 10:00:15 NYS 00625862624TRCO1
81 97.82 20250326 10:00:15 NYS 00625862626TRCO1
100 97.82 20250326 10:00:15 NYS 00625862627TRCO1
19 97.82 20250326 10:00:18 NYS 00625862648TRCO1
100 97.91 20250326 10:01:16 NYS 00625863349TRCO1
100 97.91 20250326 10:01:16 NYS 00625863350TRCO1
100 97.82 20250326 10:02:20 NYS 00625863981TRCO1
100 97.82 20250326 10:02:20 NYS 00625863982TRCO1
100 97.82 20250326 10:02:20 NYS 00625863983TRCO1
100 97.8 20250326 10:03:05 NYS 00625864722TRCO1
100 97.74 20250326 10:04:29 NYS 00625865388TRCO1
100 97.74 20250326 10:04:29 NYS 00625865389TRCO1
100 97.74 20250326 10:04:29 NYS 00625865390TRCO1
100 97.67 20250326 10:06:37 NYS 00625866233TRCO1
100 97.67 20250326 10:06:37 NYS 00625866234TRCO1
100 97.67 20250326 10:06:37 NYS 00625866235TRCO1
100 97.67 20250326 10:06:37 NYS 00625866236TRCO1
100 97.67 20250326 10:06:37 NYS 00625866237TRCO1
100 97.76 20250326 10:07:45 NYS 00625866851TRCO1
100 97.76 20250326 10:07:45 NYS 00625866852TRCO1
100 97.71 20250326 10:07:53 NYS 00625866953TRCO1
100 97.68 20250326 10:08:00 NYS 00625867090TRCO1
100 97.62 20250326 10:09:37 NYS 00625867809TRCO1
100 97.62 20250326 10:09:37 NYS 00625867811TRCO1
100 97.68 20250326 10:10:48 NYS 00625868549TRCO1
100 97.68 20250326 10:10:48 NYS 00625868550TRCO1
100 97.65 20250326 10:11:01 NYS 00625868675TRCO1
100 97.67 20250326 10:11:51 NYS 00625869021TRCO1
100 97.69 20250326 10:12:00 NYS 00625869077TRCO1
100 97.69 20250326 10:12:15 NYS 00625869162TRCO1
100 97.61 20250326 10:12:20 NYS 00625869242TRCO1
100 97.61 20250326 10:13:39 NYS 00625870037TRCO1
100 97.65 20250326 10:15:13 NYS 00625871223TRCO1
100 97.65 20250326 10:15:13 NYS 00625871224TRCO1
100 97.65 20250326 10:15:13 NYS 00625871225TRCO1
100 97.59 20250326 10:15:19 NYS 00625871258TRCO1
100 97.52 20250326 10:15:48 NYS 00625871423TRCO1
100 97.46 20250326 10:16:47 NYS 00625871706TRCO1
19 97.45 20250326 10:18:10 NYS 00625872343TRCO1
81 97.45 20250326 10:18:10 NYS 00625872344TRCO1
100 97.45 20250326 10:18:10 NYS 00625872345TRCO1
10 97.41 20250326 10:18:21 NYS 00625872406TRCO1
90 97.4 20250326 10:18:31 NYS 00625872488TRCO1
100 97.35 20250326 10:18:53 NYS 00625872759TRCO1
100 97.34 20250326 10:19:34 NYS 00625873122TRCO1
100 97.32 20250326 10:20:04 NYS 00625873358TRCO1
100 97.26 20250326 10:20:05 NYS 00625873395TRCO1
100 97.24 20250326 10:20:26 NYS 00625873726TRCO1
100 97.2 20250326 10:22:20 NYS 00625875257TRCO1
100 97.2 20250326 10:22:20 NYS 00625875258TRCO1
100 97.2 20250326 10:22:35 NYS 00625875521TRCO1
100 97.08 20250326 10:23:04 NYS 00625875744TRCO1
100 96.96 20250326 10:23:24 NYS 00625876019TRCO1
100 96.92 20250326 10:24:00 NYS 00625876493TRCO1
100 96.98 20250326 10:24:50 NYS 00625877085TRCO1
100 96.98 20250326 10:25:12 NYS 00625877302TRCO1
100 97.04 20250326 10:25:57 NYS 00625877761TRCO1
100 97.04 20250326 10:26:10 NYS 00625877910TRCO1
100 97.14 20250326 10:26:41 NYS 00625878138TRCO1
100 97.14 20250326 10:28:14 NYS 00625878998TRCO1
100 97.14 20250326 10:28:14 NYS 00625878999TRCO1
100 97.14 20250326 10:28:14 NYS 00625879000TRCO1
100 97.24 20250326 10:30:32 NYS 00625880329TRCO1
100 97.24 20250326 10:30:32 NYS 00625880330TRCO1
100 97.24 20250326 10:30:32 NYS 00625880331TRCO1
100 97.24 20250326 10:30:32 NYS 00625880332TRCO1
100 97.17 20250326 10:30:57 NYS 00625880464TRCO1
100 97.2 20250326 10:31:33 NYS 00625880818TRCO1
100 97.16 20250326 10:32:04 NYS 00625881088TRCO1
100 97.15 20250326 10:32:16 NYS 00625881181TRCO1
5 97.09 20250326 10:32:34 NYS 00625881316TRCO1
5 97.09 20250326 10:32:34 NYS 00625881317TRCO1
90 97.14 20250326 10:33:37 NYS 00625881996TRCO1
100 97.14 20250326 10:33:37 NYS 00625881997TRCO1
100 97.16 20250326 10:35:34 NYS 00625883267TRCO1
100 97.16 20250326 10:35:34 NYS 00625883268TRCO1
100 97.16 20250326 10:35:34 NYS 00625883269TRCO1
100 97.16 20250326 10:36:23 NYS 00625883672TRCO1
100 97.16 20250326 10:36:23 NYS 00625883673TRCO1
1 97.2 20250326 10:37:17 NYS 00625884241TRCO1
99 97.2 20250326 10:37:27 NYS 00625884308TRCO1
100 97.2 20250326 10:37:27 NYS 00625884309TRCO1
100 97.27 20250326 10:38:25 NYS 00625884856TRCO1
100 97.27 20250326 10:38:25 NYS 00625884857TRCO1
100 97.25 20250326 10:38:58 NYS 00625885059TRCO1
100 97.25 20250326 10:39:54 NYS 00625885623TRCO1
100 97.25 20250326 10:39:54 NYS 00625885624TRCO1
100 97.22 20250326 10:40:30 NYS 00625885895TRCO1
100 97.13 20250326 10:41:18 NYS 00625886265TRCO1
100 97.17 20250326 10:42:36 NYS 00625886719TRCO1
100 97.17 20250326 10:42:36 NYS 00625886720TRCO1
100 97.17 20250326 10:42:36 NYS 00625886721TRCO1
100 97.15 20250326 10:42:48 NYS 00625886794TRCO1
100 97.15 20250326 10:42:48 NYS 00625886795TRCO1
100 97.1 20250326 10:42:55 NYS 00625886858TRCO1
1 97.09 20250326 10:43:16 NYS 00625886963TRCO1
44 97.07 20250326 10:43:23 NYS 00625887017TRCO1
1 97.07 20250326 10:43:23 NYS 00625887018TRCO1
38 97.06 20250326 10:44:20 NYS 00625887417TRCO1
54 97.06 20250326 10:44:20 NYS 00625887418TRCO1
62 97.06 20250326 10:44:20 NYS 00625887419TRCO1
100 97.01 20250326 10:45:32 NYS 00625888042TRCO1
100 96.97 20250326 10:45:40 NYS 00625888096TRCO1
100 96.94 20250326 10:47:00 NYS 00625888805TRCO1
5 96.94 20250326 10:47:00 NYS 00625888806TRCO1
100 96.96 20250326 10:48:06 NYS 00625889296TRCO1
95 96.96 20250326 10:48:06 NYS 00625889297TRCO1
100 96.96 20250326 10:48:06 NYS 00625889298TRCO1
100 96.89 20250326 10:49:39 NYS 00625890101TRCO1
100 96.89 20250326 10:49:39 NYS 00625890102TRCO1
100 96.89 20250326 10:49:39 NYS 00625890103TRCO1
100 96.83 20250326 10:49:50 NYS 00625890174TRCO1
100 96.98 20250326 10:51:12 NYS 00625892143TRCO1
100 96.98 20250326 10:51:12 NYS 00625892144TRCO1
100 96.98 20250326 10:51:12 NYS 00625892145TRCO1
9 97.02 20250326 10:52:12 NYS 00625892577TRCO1
91 97.02 20250326 10:52:12 NYS 00625892578TRCO1
100 97 20250326 10:52:21 NYS 00625892632TRCO1
100 96.96 20250326 10:52:32 NYS 00625892738TRCO1
1 96.96 20250326 10:52:44 NYS 00625892841TRCO1
7 97.02 20250326 10:54:10 NYS 00625893427TRCO1
92 97.02 20250326 10:54:13 NYS 00625893447TRCO1
100 97.02 20250326 10:54:13 NYS 00625893448TRCO1
100 96.97 20250326 10:54:18 NYS 00625893494TRCO1
100 96.92 20250326 10:55:16 NYS 00625893938TRCO1
100 96.92 20250326 10:55:16 NYS 00625893939TRCO1
60 96.88 20250326 10:55:41 NYS 00625894219TRCO1
40 96.88 20250326 10:55:42 NYS 00625894224TRCO1
100 96.88 20250326 10:56:20 NYS 00625894433TRCO1
1 96.82 20250326 10:56:48 NYS 00625894612TRCO1
100 96.83 20250326 10:57:40 NYS 00625894978TRCO1
99 96.83 20250326 10:57:40 NYS 00625894979TRCO1
100 96.8 20250326 10:59:08 NYS 00625895588TRCO1
100 96.8 20250326 10:59:08 NYS 00625895590TRCO1
100 96.76 20250326 10:59:14 NYS 00625895670TRCO1
100 96.72 20250326 10:59:22 NYS 00625895738TRCO1
100 96.69 20250326 10:59:54 NYS 00625896047TRCO1
100 96.78 20250326 11:01:07 NYS 00625896702TRCO1
1 96.9 20250326 11:03:12 NYS 00625898213TRCO1
100 96.9 20250326 11:03:41 NYS 00625898583TRCO1
99 96.9 20250326 11:03:41 NYS 00625898584TRCO1
100 96.9 20250326 11:03:41 NYS 00625898585TRCO1
100 96.9 20250326 11:03:41 NYS 00625898586TRCO1
100 96.9 20250326 11:03:41 NYS 00625898587TRCO1
100 97 20250326 11:05:02 NYS 00625899084TRCO1
100 97 20250326 11:05:02 NYS 00625899085TRCO1
100 96.99 20250326 11:05:31 NYS 00625899250TRCO1
100 96.98 20250326 11:07:03 NYS 00625899975TRCO1
100 96.98 20250326 11:07:03 NYS 00625899976TRCO1
100 96.98 20250326 11:07:03 NYS 00625899977TRCO1
100 96.95 20250326 11:07:16 NYS 00625900017TRCO1
100 96.92 20250326 11:07:57 NYS 00625900335TRCO1
100 96.93 20250326 11:09:07 NYS 00625900808TRCO1
3 96.96 20250326 11:10:29 NYS 00625901405TRCO1
100 96.99 20250326 11:10:48 NYS 00625901563TRCO1
100 96.99 20250326 11:10:48 NYS 00625901564TRCO1
97 96.99 20250326 11:10:48 NYS 00625901565TRCO1
1 96.94 20250326 11:13:36 NYS 00625902640TRCO1
23 96.93 20250326 11:13:57 NYS 00625902974TRCO1
100 96.93 20250326 11:13:57 NYS 00625902975TRCO1
100 96.93 20250326 11:13:57 NYS 00625902976TRCO1
76 96.93 20250326 11:13:57 NYS 00625902977TRCO1
100 96.93 20250326 11:13:57 NYS 00625902978TRCO1
100 96.93 20250326 11:13:57 NYS 00625902979TRCO1
100 96.9 20250326 11:14:16 NYS 00625903168TRCO1
68 96.87 20250326 11:15:14 NYS 00625903639TRCO1
32 96.87 20250326 11:15:14 NYS 00625903641TRCO1
100 96.85 20250326 11:15:18 NYS 00625903689TRCO1
100 96.95 20250326 11:17:08 NYS 00625904276TRCO1
100 96.95 20250326 11:17:08 NYS 00625904277TRCO1
100 96.93 20250326 11:17:31 NYS 00625904376TRCO1
100 96.95 20250326 11:18:10 NYS 00625904574TRCO1
100 96.92 20250326 11:18:53 NYS 00625904776TRCO1
100 96.9 20250326 11:21:10 NYS 00625905871TRCO1
78 96.9 20250326 11:21:10 NYS 00625905872TRCO1
100 96.9 20250326 11:21:10 NYS 00625905873TRCO1
100 96.9 20250326 11:21:10 NYS 00625905874TRCO1
22 96.9 20250326 11:21:10 NYS 00625905875TRCO1
1 96.85 20250326 11:21:21 NYS 00625905930TRCO1
68 96.84 20250326 11:21:25 NYS 00625905998TRCO1
31 96.84 20250326 11:21:25 NYS 00625905999TRCO1
67 96.82 20250326 11:21:30 NYS 00625906021TRCO1
7 96.81 20250326 11:21:31 NYS 00625906027TRCO1
4 96.81 20250326 11:21:35 NYS 00625906048TRCO1
78 96.81 20250326 11:21:39 NYS 00625906063TRCO1
22 96.81 20250326 11:21:39 NYS 00625906064TRCO1
100 96.8 20250326 11:22:29 NYS 00625906308TRCO1
22 96.8 20250326 11:22:29 NYS 00625906309TRCO1
100 96.78 20250326 11:22:50 NYS 00625906434TRCO1
1 96.73 20250326 11:23:14 NYS 00625906588TRCO1
100 96.77 20250326 11:24:45 NYS 00625907691TRCO1
99 96.77 20250326 11:24:45 NYS 00625907692TRCO1
100 96.75 20250326 11:25:07 NYS 00625908236TRCO1
100 96.65 20250326 11:27:21 NYS 00625909864TRCO1
100 96.65 20250326 11:27:21 NYS 00625909865TRCO1
100 96.64 20250326 11:27:53 NYS 00625910198TRCO1
36 96.62 20250326 11:28:05 NYS 00625910337TRCO1
64 96.62 20250326 11:28:05 NYS 00625910338TRCO1
100 96.5 20250326 11:28:20 NYS 00625910536TRCO1
1 96.48 20250326 11:29:20 NYS 00625911041TRCO1
99 96.51 20250326 11:29:50 NYS 00625911346TRCO1
100 96.63 20250326 11:30:45 NYS 00625912199TRCO1
100 96.63 20250326 11:30:45 NYS 00625912200TRCO1
100 96.62 20250326 11:31:13 NYS 00625912549TRCO1
100 96.62 20250326 11:31:45 NYS 00625912672TRCO1
100 96.54 20250326 11:32:04 NYS 00625912774TRCO1
100 96.52 20250326 11:32:19 NYS 00625912878TRCO1
100 96.5 20250326 11:32:34 NYS 00625912983TRCO1
100 96.49 20250326 11:33:23 NYS 00625913228TRCO1
100 96.48 20250326 11:34:08 NYS 00625913563TRCO1
100 96.51 20250326 11:34:48 NYS 00625913936TRCO1
100 96.5 20250326 11:34:50 NYS 00625913944TRCO1
100 96.6 20250326 11:36:23 NYS 00625914598TRCO1
100 96.61 20250326 11:37:04 NYS 00625914835TRCO1
1 96.58 20250326 11:37:51 NYS 00625915089TRCO1
99 96.61 20250326 11:39:52 NYS 00625916062TRCO1
100 96.61 20250326 11:39:52 NYS 00625916063TRCO1
100 96.61 20250326 11:39:52 NYS 00625916064TRCO1
100 96.64 20250326 11:40:29 NYS 00625916313TRCO1
100 96.64 20250326 11:40:37 NYS 00625916343TRCO1
100 96.61 20250326 11:41:47 NYS 00625916706TRCO1
100 96.61 20250326 11:42:06 NYS 00625916825TRCO1
100 96.59 20250326 11:42:11 NYS 00625916853TRCO1
97 96.6 20250326 11:43:30 NYS 00625917185TRCO1
3 96.6 20250326 11:43:30 NYS 00625917186TRCO1
100 96.58 20250326 11:43:41 NYS 00625917216TRCO1
100 96.58 20250326 11:45:37 NYS 00625917796TRCO1
100 96.56 20250326 11:46:45 NYS 00625918107TRCO1
100 96.56 20250326 11:46:45 NYS 00625918108TRCO1
100 96.49 20250326 11:47:16 NYS 00625918352TRCO1
100 96.48 20250326 11:47:25 NYS 00625918420TRCO1
100 96.35 20250326 11:48:49 NYS 00625918843TRCO1
100 96.29 20250326 11:49:03 NYS 00625918940TRCO1
100 96.34 20250326 11:50:02 NYS 00625919869TRCO1
100 96.3 20250326 11:50:32 NYS 00625920041TRCO1
1 96.23 20250326 11:50:48 NYS 00625920177TRCO1
1 96.22 20250326 11:51:52 NYS 00625920509TRCO1
99 96.22 20250326 11:51:52 NYS 00625920510TRCO1
99 96.22 20250326 11:51:52 NYS 00625920511TRCO1
100 96.19 20250326 11:52:02 NYS 00625920559TRCO1
100 96.09 20250326 11:52:21 NYS 00625920853TRCO1
100 96.06 20250326 11:52:38 NYS 00625921016TRCO1
2 96.03 20250326 11:53:17 NYS 00625921289TRCO1
47 96.06 20250326 11:54:00 NYS 00625921588TRCO1
51 96.06 20250326 11:54:00 NYS 00625921589TRCO1
100 96.06 20250326 11:54:00 NYS 00625921590TRCO1
100 96.06 20250326 11:54:11 NYS 00625921658TRCO1
100 96.14 20250326 11:55:05 NYS 00625922176TRCO1
100 96.1 20250326 11:55:17 NYS 00625922224TRCO1
100 96.08 20250326 11:55:33 NYS 00625922281TRCO1
100 96.07 20250326 11:55:37 NYS 00625922294TRCO1
100 96.01 20250326 11:56:10 NYS 00625922487TRCO1
100 95.85 20250326 11:56:20 NYS 00625922773TRCO1
100 95.82 20250326 11:56:56 NYS 00625923225TRCO1
100 96.05 20250326 11:59:37 NYS 00625925169TRCO1
51 96.17 20250326 12:00:33 NYS 00625925484TRCO1
49 96.17 20250326 12:00:33 NYS 00625925485TRCO1
100 96.11 20250326 12:01:39 NYS 00625925976TRCO1
100 96.14 20250326 12:02:32 NYS 00625926187TRCO1
100 96.11 20250326 12:03:20 NYS 00625926442TRCO1
100 96.08 20250326 12:03:49 NYS 00625926541TRCO1
100 96.15 20250326 12:04:47 NYS 00625926835TRCO1
100 96.15 20250326 12:04:47 NYS 00625926836TRCO1
25 96.12 20250326 12:05:02 NYS 00625926959TRCO1
75 96.12 20250326 12:05:02 NYS 00625926960TRCO1
100 96.25 20250326 12:06:41 NYS 00625927468TRCO1
100 96.22 20250326 12:08:02 NYS 00625927989TRCO1
100 96.22 20250326 12:08:02 NYS 00625927990TRCO1
100 96.22 20250326 12:08:23 NYS 00625928127TRCO1
100 96.26 20250326 12:09:01 NYS 00625928486TRCO1
100 96.19 20250326 12:09:26 NYS 00625928623TRCO1
100 96.2 20250326 12:12:35 NYS 00625929587TRCO1
100 96.2 20250326 12:12:35 NYS 00625929588TRCO1
100 96.2 20250326 12:12:35 NYS 00625929589TRCO1
100 96.2 20250326 12:12:35 NYS 00625929590TRCO1
100 96.33 20250326 12:15:11 NYS 00625930854TRCO1
100 96.33 20250326 12:15:11 NYS 00625930855TRCO1
100 96.33 20250326 12:15:11 NYS 00625930856TRCO1
100 96.33 20250326 12:15:11 NYS 00625930857TRCO1
100 96.37 20250326 12:15:23 NYS 00625930978TRCO1
100 96.41 20250326 12:17:28 NYS 00625931570TRCO1
100 96.41 20250326 12:17:28 NYS 00625931571TRCO1
100 96.41 20250326 12:18:01 NYS 00625931761TRCO1
100 96.39 20250326 12:18:17 NYS 00625931835TRCO1
100 96.28 20250326 12:19:59 NYS 00625932279TRCO1
100 96.28 20250326 12:19:59 NYS 00625932280TRCO1
100 96.26 20250326 12:20:16 NYS 00625932382TRCO1
100 96.4 20250326 12:22:20 NYS 00625933290TRCO1
100 96.4 20250326 12:22:20 NYS 00625933291TRCO1
100 96.34 20250326 12:23:17 NYS 00625933587TRCO1
100 96.42 20250326 12:26:11 NYS 00625934753TRCO1
100 96.42 20250326 12:26:11 NYS 00625934754TRCO1
89 96.42 20250326 12:26:11 NYS 00625934755TRCO1
11 96.42 20250326 12:26:11 NYS 00625934756TRCO1
100 96.42 20250326 12:26:11 NYS 00625934757TRCO1
100 96.42 20250326 12:26:11 NYS 00625934758TRCO1
100 96.4 20250326 12:26:36 NYS 00625934904TRCO1
100 96.41 20250326 12:26:50 NYS 00625935036TRCO1
100 96.37 20250326 12:27:08 NYS 00625935133TRCO1
100 96.36 20250326 12:28:42 NYS 00625935944TRCO1
100 96.42 20250326 12:31:50 NYS 00625937883TRCO1
100 96.42 20250326 12:31:50 NYS 00625937884TRCO1
100 96.42 20250326 12:31:50 NYS 00625937885TRCO1
100 96.39 20250326 12:32:29 NYS 00625938221TRCO1
100 96.39 20250326 12:33:30 NYS 00625938704TRCO1
4 96.39 20250326 12:33:41 NYS 00625938773TRCO1
96 96.39 20250326 12:33:41 NYS 00625938774TRCO1
19 96.43 20250326 12:34:47 NYS 00625939172TRCO1
1 96.43 20250326 12:34:47 NYS 00625939173TRCO1
27 96.43 20250326 12:34:47 NYS 00625939174TRCO1
53 96.43 20250326 12:34:47 NYS 00625939175TRCO1
52 96.4 20250326 12:35:13 NYS 00625939417TRCO1
25 96.42 20250326 12:35:56 NYS 00625939770TRCO1
48 96.42 20250326 12:35:56 NYS 00625939771TRCO1
58 96.45 20250326 12:37:26 NYS 00625940227TRCO1
17 96.45 20250326 12:37:26 NYS 00625940228TRCO1
100 96.45 20250326 12:37:26 NYS 00625940229TRCO1
100 96.47 20250326 12:38:04 NYS 00625940408TRCO1
43 96.4 20250326 12:40:18 NYS 00625940955TRCO1
100 96.4 20250326 12:40:18 NYS 00625940956TRCO1
57 96.4 20250326 12:40:18 NYS 00625940957TRCO1
100 96.4 20250326 12:40:18 NYS 00625940958TRCO1
88 96.42 20250326 12:43:18 NYS 00625941903TRCO1
100 96.42 20250326 12:43:18 NYS 00625941904TRCO1
100 96.42 20250326 12:43:18 NYS 00625941905TRCO1
10 96.42 20250326 12:43:18 NYS 00625941906TRCO1
2 96.42 20250326 12:43:18 NYS 00625941907TRCO1
100 96.41 20250326 12:43:30 NYS 00625941947TRCO1
100 96.38 20250326 12:44:46 NYS 00625942235TRCO1
100 96.41 20250326 12:47:02 NYS 00625942602TRCO1
100 96.41 20250326 12:47:02 NYS 00625942603TRCO1
100 96.41 20250326 12:47:02 NYS 00625942604TRCO1
4 96.42 20250326 12:50:14 NYS 00625943267TRCO1
17 96.42 20250326 12:50:14 NYS 00625943268TRCO1
96 96.42 20250326 12:50:14 NYS 00625943269TRCO1
21 96.42 20250326 12:50:14 NYS 00625943270TRCO1
100 96.42 20250326 12:50:14 NYS 00625943271TRCO1
62 96.42 20250326 12:50:14 NYS 00625943272TRCO1
100 96.4 20250326 12:50:31 NYS 00625943306TRCO1
100 96.34 20250326 12:51:07 NYS 00625943451TRCO1
100 96.32 20250326 12:52:10 NYS 00625943618TRCO1
100 96.3 20250326 12:52:37 NYS 00625943693TRCO1
100 96.26 20250326 12:53:02 NYS 00625943955TRCO1
100 96.25 20250326 12:53:32 NYS 00625944192TRCO1
100 96.2 20250326 12:53:47 NYS 00625944239TRCO1
86 96.02 20250326 12:55:30 NYS 00625944805TRCO1
14 96.01 20250326 12:55:30 NYS 00625944806TRCO1
100 96.01 20250326 12:56:08 NYS 00625944943TRCO1
100 95.92 20250326 12:56:57 NYS 00625945093TRCO1
89 95.85 20250326 12:59:25 NYS 00625945588TRCO1
11 95.84 20250326 12:59:31 NYS 00625945608TRCO1
100 95.85 20250326 13:01:43 NYS 00625945945TRCO1
88 95.88 20250326 13:03:19 NYS 00625946211TRCO1
12 95.88 20250326 13:03:19 NYS 00625946212TRCO1
100 95.88 20250326 13:03:30 NYS 00625946260TRCO1
100 95.88 20250326 13:04:42 NYS 00625946429TRCO1
48 95.84 20250326 13:04:51 NYS 00625946453TRCO1
52 95.84 20250326 13:04:51 NYS 00625946454TRCO1
42 95.92 20250326 13:05:35 NYS 00625946594TRCO1
39 95.92 20250326 13:05:35 NYS 00625946595TRCO1
19 95.92 20250326 13:05:35 NYS 00625946596TRCO1
100 95.86 20250326 13:05:41 NYS 00625946616TRCO1
100 95.84 20250326 13:06:49 NYS 00625946812TRCO1
100 95.8 20250326 13:07:20 NYS 00625946946TRCO1
79 95.73 20250326 13:08:32 NYS 00625947160TRCO1
21 95.73 20250326 13:08:32 NYS 00625947161TRCO1
100 95.57 20250326 13:09:47 NYS 00625947281TRCO1
100 95.61 20250326 13:11:20 NYS 00625947558TRCO1
100 95.84 20250326 13:13:44 NYS 00625948001TRCO1
100 95.78 20250326 13:13:54 NYS 00625948182TRCO1
40 95.71 20250326 13:15:43 NYS 00625948706TRCO1
60 95.71 20250326 13:15:43 NYS 00625948707TRCO1
24 95.7 20250326 13:15:54 NYS 00625948894TRCO1
76 95.7 20250326 13:15:54 NYS 00625948895TRCO1
100 95.61 20250326 13:16:45 NYS 00625949304TRCO1
100 95.36 20250326 13:18:40 NYS 00625949856TRCO1
100 95.31 20250326 13:19:03 NYS 00625950033TRCO1
100 95.32 20250326 13:20:45 NYS 00625950621TRCO1
100 95.27 20250326 13:21:20 NYS 00625950890TRCO1
100 95.22 20250326 13:22:57 NYS 00625951313TRCO1
100 95.22 20250326 13:24:24 NYS 00625951634TRCO1
25 95.21 20250326 13:24:35 NYS 00625951697TRCO1
75 95.22 20250326 13:25:35 NYS 00625951976TRCO1
100 95.22 20250326 13:25:35 NYS 00625951977TRCO1
100 95.15 20250326 13:28:31 NYS 00625953079TRCO1
100 95.11 20250326 13:28:38 NYS 00625953129TRCO1
100 95.13 20250326 13:30:00 NYS 00625953515TRCO1
98 95.09 20250326 13:31:00 NYS 00625953891TRCO1
2 95.09 20250326 13:31:00 NYS 00625953893TRCO1
100 95.05 20250326 13:31:51 NYS 00625954145TRCO1
100 95 20250326 13:33:42 NYS 00625954735TRCO1
100 94.98 20250326 13:36:34 NYS 00625955724TRCO1
100 94.95 20250326 13:36:51 NYS 00625955887TRCO1
100 94.93 20250326 13:37:13 NYS 00625956027TRCO1
4 94.89 20250326 13:37:58 NYS 00625956268TRCO1
3 94.89 20250326 13:37:58 NYS 00625956269TRCO1
93 94.89 20250326 13:38:17 NYS 00625956318TRCO1
100 94.89 20250326 13:38:17 NYS 00625956319TRCO1
100 95.34 20250326 13:42:47 NYS 00625957453TRCO1
89 95.33 20250326 13:43:22 NYS 00625957561TRCO1
11 95.33 20250326 13:43:22 NYS 00625957562TRCO1
1 95.31 20250326 13:43:32 NYS 00625957596TRCO1
1 95.31 20250326 13:44:03 NYS 00625957820TRCO1
1 95.31 20250326 13:44:09 NYS 00625957837TRCO1
97 95.31 20250326 13:44:18 NYS 00625957871TRCO1
100 95.31 20250326 13:44:18 NYS 00625957872TRCO1
100 95.24 20250326 13:44:31 NYS 00625957914TRCO1
67 95.22 20250326 13:46:15 NYS 00625958870TRCO1
33 95.22 20250326 13:46:15 NYS 00625958872TRCO1
100 95.21 20250326 13:46:30 NYS 00625958949TRCO1
33 95.14 20250326 13:47:11 NYS 00625959255TRCO1
100 95.14 20250326 13:47:23 NYS 00625959289TRCO1
67 95.14 20250326 13:47:23 NYS 00625959290TRCO1
100 95.11 20250326 13:48:58 NYS 00625959610TRCO1
100 95.01 20250326 13:50:25 NYS 00625959883TRCO1
100 95.1 20250326 13:52:23 NYS 00625960352TRCO1
100 95.08 20250326 13:52:44 NYS 00625960433TRCO1
29 95.07 20250326 13:54:44 NYS 00625960816TRCO1
71 95.07 20250326 13:54:44 NYS 00625960817TRCO1
100 95.07 20250326 13:54:59 NYS 00625961092TRCO1
100 95.19 20250326 13:56:20 NYS 00625961580TRCO1
100 95.17 20250326 13:56:50 NYS 00625961678TRCO1
100 95.14 20250326 13:56:57 NYS 00625961696TRCO1
80 95.13 20250326 13:57:11 NYS 00625961779TRCO1
20 95.13 20250326 13:57:11 NYS 00625961780TRCO1
100 95.08 20250326 13:58:23 NYS 00625962084TRCO1
100 95.08 20250326 13:58:52 NYS 00625962191TRCO1
100 95.03 20250326 13:59:51 NYS 00625962347TRCO1
100 95.11 20250326 14:01:29 NYS 00625962705TRCO1
100 95.06 20250326 14:01:51 NYS 00625962843TRCO1
100 95.02 20250326 14:02:43 NYS 00625962987TRCO1
5 95.12 20250326 14:05:21 NYS 00625963885TRCO1
95 95.12 20250326 14:05:21 NYS 00625963886TRCO1
100 95.09 20250326 14:05:28 NYS 00625963951TRCO1
100 95.1 20250326 14:07:18 NYS 00625964397TRCO1
100 95.08 20250326 14:08:27 NYS 00625964685TRCO1
100 95.07 20250326 14:08:38 NYS 00625964719TRCO1
100 95.21 20250326 14:10:58 NYS 00625965531TRCO1
100 95.21 20250326 14:10:58 NYS 00625965532TRCO1
100 95.18 20250326 14:11:27 NYS 00625965677TRCO1
100 95.17 20250326 14:11:45 NYS 00625965730TRCO1
100 95.19 20250326 14:12:45 NYS 00625966024TRCO1
100 95.18 20250326 14:14:23 NYS 00625966485TRCO1
100 95.2 20250326 14:15:12 NYS 00625966647TRCO1
5 95.19 20250326 14:16:11 NYS 00625966949TRCO1
95 95.19 20250326 14:16:11 NYS 00625966950TRCO1
100 95.17 20250326 14:16:22 NYS 00625966987TRCO1
100 95.17 20250326 14:16:56 NYS 00625967158TRCO1
6 95.19 20250326 14:17:07 NYS 00625967248TRCO1
94 95.19 20250326 14:17:07 NYS 00625967249TRCO1
100 95.18 20250326 14:17:36 NYS 00625967458TRCO1
100 95.2 20250326 14:19:24 NYS 00625967849TRCO1
100 95.2 20250326 14:20:50 NYS 00625968111TRCO1
100 95.32 20250326 14:22:28 NYS 00625968492TRCO1
100 95.42 20250326 14:23:47 NYS 00625968734TRCO1
100 95.42 20250326 14:23:47 NYS 00625968735TRCO1
100 95.45 20250326 14:26:45 NYS 00625969885TRCO1
100 95.45 20250326 14:26:45 NYS 00625969886TRCO1
100 95.45 20250326 14:26:45 NYS 00625969887TRCO1
100 95.44 20250326 14:26:49 NYS 00625969930TRCO1
100 95.41 20250326 14:27:23 NYS 00625971872TRCO1
62 95.34 20250326 14:27:52 NYS 00625972351TRCO1
100 95.42 20250326 14:28:50 NYS 00625973049TRCO1
38 95.42 20250326 14:28:50 NYS 00625973050TRCO1
98 95.4 20250326 14:29:40 NYS 00625973511TRCO1
2 95.4 20250326 14:29:40 NYS 00625973512TRCO1
100 95.45 20250326 14:30:59 NYS 00625973932TRCO1
20 95.42 20250326 14:31:16 NYS 00625973984TRCO1
44 95.42 20250326 14:31:16 NYS 00625973985TRCO1
36 95.42 20250326 14:31:16 NYS 00625973986TRCO1
7 95.43 20250326 14:32:07 NYS 00625974221TRCO1
93 95.43 20250326 14:32:07 NYS 00625974222TRCO1
100 95.4 20250326 14:32:17 NYS 00625974319TRCO1
100 95.38 20250326 14:32:47 NYS 00625974417TRCO1
18 95.38 20250326 14:33:38 NYS 00625974727TRCO1
11 95.38 20250326 14:33:38 NYS 00625974729TRCO1
71 95.38 20250326 14:33:38 NYS 00625974732TRCO1
1 95.37 20250326 14:34:12 NYS 00625974927TRCO1
99 95.37 20250326 14:34:12 NYS 00625974928TRCO1
100 95.33 20250326 14:34:24 NYS 00625975062TRCO1
100 95.32 20250326 14:34:59 NYS 00625975249TRCO1
100 95.28 20250326 14:35:41 NYS 00625975404TRCO1
100 95.23 20250326 14:36:32 NYS 00625975636TRCO1
20 95.26 20250326 14:37:35 NYS 00625976033TRCO1
80 95.26 20250326 14:37:35 NYS 00625976034TRCO1
86 95.26 20250326 14:40:12 NYS 00625976927TRCO1
14 95.26 20250326 14:40:12 NYS 00625976928TRCO1
100 95.25 20250326 14:40:27 NYS 00625977038TRCO1
100 95.24 20250326 14:40:31 NYS 00625977050TRCO1
100 95.24 20250326 14:40:49 NYS 00625977123TRCO1
100 95.22 20250326 14:41:25 NYS 00625977330TRCO1
100 95.2 20250326 14:42:47 NYS 00625977821TRCO1
100 95.19 20250326 14:43:30 NYS 00625978101TRCO1
100 95.17 20250326 14:44:08 NYS 00625978297TRCO1
100 95.11 20250326 14:45:01 NYS 00625978492TRCO1
100 95.12 20250326 14:46:11 NYS 00625978754TRCO1
100 95.06 20250326 14:46:36 NYS 00625978895TRCO1
100 95 20250326 14:47:28 NYS 00625979112TRCO1
15 94.89 20250326 14:48:27 NYS 00625979556TRCO1
85 94.89 20250326 14:48:29 NYS 00625979573TRCO1
100 94.91 20250326 14:49:50 NYS 00625981316TRCO1
100 94.86 20250326 14:50:15 NYS 00625981489TRCO1
100 94.88 20250326 14:52:23 NYS 00625982226TRCO1
100 94.84 20250326 14:52:47 NYS 00625982448TRCO1
82 94.82 20250326 14:53:00 NYS 00625982644TRCO1
18 94.82 20250326 14:53:00 NYS 00625982645TRCO1
10 94.81 20250326 14:54:06 NYS 00625983387TRCO1
90 94.81 20250326 14:54:06 NYS 00625983388TRCO1
84 94.79 20250326 14:54:22 NYS 00625983489TRCO1
16 94.79 20250326 14:54:22 NYS 00625983490TRCO1
85 94.8 20250326 14:55:42 NYS 00625984095TRCO1
15 94.8 20250326 14:55:42 NYS 00625984096TRCO1
100 94.83 20250326 14:56:08 NYS 00625984192TRCO1
100 94.89 20250326 14:56:39 NYS 00625984334TRCO1
70 94.92 20250326 14:57:43 NYS 00625984920TRCO1
30 94.92 20250326 14:57:43 NYS 00625984921TRCO1
16 94.91 20250326 14:57:57 NYS 00625984967TRCO1
84 94.91 20250326 14:57:57 NYS 00625984968TRCO1
1000 94.91 20250326 14:57:58 NYS 00625984972TRCO1
100 94.83 20250326 14:58:19 NYS 00625985064TRCO1
100 94.81 20250326 14:59:14 NYS 00625985333TRCO1
600 94.81 20250326 14:59:17 NYS 00625985343TRCO1
400 94.83 20250326 14:59:18 NYS 00625985346TRCO1
61 94.83 20250326 15:00:03 NYS 00625985646TRCO1
100 94.83 20250326 15:00:03 NYS 00625985647TRCO1
39 94.83 20250326 15:00:03 NYS 00625985648TRCO1
25 94.82 20250326 15:00:31 NYS 00625986019TRCO1
75 94.85 20250326 15:00:50 NYS 00625986131TRCO1
100 94.85 20250326 15:01:27 NYS 00625986326TRCO1
100 94.84 20250326 15:01:40 NYS 00625986361TRCO1
100 94.87 20250326 15:02:42 NYS 00625986618TRCO1
34 94.87 20250326 15:02:42 NYS 00625986619TRCO1
66 94.87 20250326 15:02:42 NYS 00625986620TRCO1
100 94.85 20250326 15:03:29 NYS 00625986865TRCO1
130 94.85 20250326 15:03:30 NYS 00625986879TRCO1
870 94.85 20250326 15:03:30 NYS 00625986880TRCO1
28 94.87 20250326 15:04:11 NYS 00625987138TRCO1
25 94.88 20250326 15:04:19 NYS 00625987458TRCO1
47 94.88 20250326 15:04:19 NYS 00625987459TRCO1
100 94.88 20250326 15:04:19 NYS 00625987460TRCO1
100 94.83 20250326 15:05:00 NYS 00625987919TRCO1
21 94.82 20250326 15:05:07 NYS 00625987955TRCO1
79 94.93 20250326 15:06:17 NYS 00625988690TRCO1
100 94.93 20250326 15:06:17 NYS 00625988691TRCO1
100 94.93 20250326 15:06:17 NYS 00625988692TRCO1
100 94.87 20250326 15:07:14 NYS 00625989161TRCO1
100 94.84 20250326 15:07:30 NYS 00625989231TRCO1
1 94.83 20250326 15:08:41 NYS 00625989938TRCO1
100 94.83 20250326 15:08:41 NYS 00625989939TRCO1
99 94.83 20250326 15:08:41 NYS 00625989940TRCO1
56 94.9 20250326 15:09:35 NYS 00625990198TRCO1
100 94.9 20250326 15:09:35 NYS 00625990199TRCO1
8 94.9 20250326 15:09:35 NYS 00625990200TRCO1
36 94.9 20250326 15:09:35 NYS 00625990202TRCO1
100 94.87 20250326 15:10:48 NYS 00625990603TRCO1
100 94.87 20250326 15:10:48 NYS 00625990604TRCO1
100 94.875 20250326 15:10:48 NYS 00625990605TRCO1
79 94.8 20250326 15:11:52 NYS 00625990934TRCO1
21 94.8 20250326 15:11:52 NYS 00625990936TRCO1
100 94.73 20250326 15:12:20 NYS 00625991137TRCO1
100 94.69 20250326 15:12:44 NYS 00625991293TRCO1
40 94.75 20250326 15:13:53 NYS 00625991769TRCO1
100 94.73 20250326 15:14:13 NYS 00625991885TRCO1
100 94.73 20250326 15:14:13 NYS 00625991886TRCO1
100 94.68 20250326 15:14:57 NYS 00625992142TRCO1
100 94.67 20250326 15:15:02 NYS 00625992165TRCO1
100 94.855 20250326 15:16:27 NYS 00625992586TRCO1
100 94.855 20250326 15:16:27 NYS 00625992588TRCO1
100 94.88 20250326 15:16:55 NYS 00625992763TRCO1
100 94.88 20250326 15:16:55 NYS 00625992764TRCO1
100 94.94 20250326 15:17:22 NYS 00625992959TRCO1
100 94.89 20250326 15:17:46 NYS 00625993592TRCO1
20 94.97 20250326 15:19:14 NYS 00625994388TRCO1
100 94.97 20250326 15:19:20 NYS 00625994448TRCO1
100 94.97 20250326 15:19:20 NYS 00625994449TRCO1
100 94.97 20250326 15:19:20 NYS 00625994450TRCO1
100 94.95 20250326 15:20:09 NYS 00625994781TRCO1
78 94.95 20250326 15:20:09 NYS 00625994782TRCO1
22 94.97 20250326 15:20:11 NYS 00625994798TRCO1
100 94.92 20250326 15:20:44 NYS 00625995029TRCO1
100 95.01 20250326 15:21:13 NYS 00625995317TRCO1
2 95.06 20250326 15:22:12 NYS 00625995770TRCO1
100 95.085 20250326 15:23:00 NYS 00625996045TRCO1
100 95.085 20250326 15:23:00 NYS 00625996046TRCO1
33 95.11 20250326 15:23:24 NYS 00625996389TRCO1
67 95.11 20250326 15:23:24 NYS 00625996390TRCO1
100 95.11 20250326 15:23:24 NYS 00625996391TRCO1
100 95.06 20250326 15:24:07 NYS 00625996829TRCO1
100 95.05 20250326 15:24:35 NYS 00625997062TRCO1
1 94.99 20250326 15:24:47 NYS 00625997174TRCO1
99 94.99 20250326 15:24:47 NYS 00625997175TRCO1
100 94.95 20250326 15:25:34 NYS 00625997592TRCO1
100 95 20250326 15:27:30 NYS 00625998471TRCO1
100 95 20250326 15:27:30 NYS 00625998472TRCO1
100 95 20250326 15:27:30 NYS 00625998473TRCO1
100 94.99 20250326 15:27:35 NYS 00625998500TRCO1
71 94.97 20250326 15:28:26 NYS 00625999090TRCO1
29 94.97 20250326 15:28:26 NYS 00625999091TRCO1
100 94.95 20250326 15:28:38 NYS 00625999190TRCO1
100 94.87 20250326 15:29:25 NYS 00625999612TRCO1
100 94.86 20250326 15:29:33 NYS 00625999671TRCO1
18 94.92 20250326 15:30:20 NYS 00626000077TRCO1
61 94.92 20250326 15:30:20 NYS 00626000078TRCO1
21 94.92 20250326 15:30:20 NYS 00626000079TRCO1
55 94.88 20250326 15:30:38 NYS 00626000330TRCO1
100 94.88 20250326 15:30:38 NYS 00626000331TRCO1
100 94.88 20250326 15:30:38 NYS 00626000332TRCO1
45 94.88 20250326 15:30:38 NYS 00626000333TRCO1
100 94.88 20250326 15:30:38 NYS 00626000334TRCO1
1 94.87 20250326 15:31:10 NYS 00626000601TRCO1
99 94.87 20250326 15:31:13 NYS 00626000666TRCO1
3 94.87 20250326 15:31:13 NYS 00626000667TRCO1
100 94.85 20250326 15:31:46 NYS 00626000918TRCO1
100 94.85 20250326 15:31:46 NYS 00626000919TRCO1
97 94.85 20250326 15:31:46 NYS 00626000920TRCO1
100 94.85 20250326 15:31:46 NYS 00626000921TRCO1
100 94.85 20250326 15:32:49 NYS 00626001690TRCO1
100 94.85 20250326 15:32:49 NYS 00626001691TRCO1
100 94.85 20250326 15:32:49 NYS 00626001692TRCO1
100 94.85 20250326 15:32:49 NYS 00626001693TRCO1
100 94.85 20250326 15:32:49 NYS 00626001694TRCO1
100 94.85 20250326 15:33:47 NYS 00626002225TRCO1
100 94.85 20250326 15:33:47 NYS 00626002226TRCO1
100 94.85 20250326 15:33:47 NYS 00626002228TRCO1
100 94.85 20250326 15:33:47 NYS 00626002229TRCO1
100 94.84 20250326 15:34:12 NYS 00626002370TRCO1
100 94.89 20250326 15:35:15 NYS 00626002838TRCO1
100 94.89 20250326 15:35:15 NYS 00626002839TRCO1
58 94.89 20250326 15:35:15 NYS 00626002840TRCO1
100 94.89 20250326 15:35:15 NYS 00626002841TRCO1
100 94.89 20250326 15:35:15 NYS 00626002842TRCO1
30 94.89 20250326 15:35:15 NYS 00626002843TRCO1
12 94.89 20250326 15:35:15 NYS 00626002844TRCO1
64 94.87 20250326 15:35:41 NYS 00626003069TRCO1
100 94.87 20250326 15:35:41 NYS 00626003072TRCO1
36 94.87 20250326 15:35:41 NYS 00626003073TRCO1
100 94.85 20250326 15:35:54 NYS 00626003242TRCO1
100 94.78 20250326 15:36:05 NYS 00626003341TRCO1
39 94.77 20250326 15:36:20 NYS 00626003465TRCO1
5 94.77 20250326 15:36:20 NYS 00626003466TRCO1
56 94.77 20250326 15:36:20 NYS 00626003467TRCO1
100 94.75 20250326 15:36:27 NYS 00626003509TRCO1
100 94.785 20250326 15:37:22 NYS 00626003932TRCO1
100 94.785 20250326 15:37:22 NYS 00626003933TRCO1
100 94.78 20250326 15:37:23 NYS 00626003951TRCO1
100 94.78 20250326 15:37:23 NYS 00626003952TRCO1
100 94.78 20250326 15:37:23 NYS 00626003953TRCO1
100 94.76 20250326 15:37:39 NYS 00626004095TRCO1
100 94.75 20250326 15:38:24 NYS 00626004498TRCO1
100 94.75 20250326 15:38:24 NYS 00626004499TRCO1
100 94.75 20250326 15:38:24 NYS 00626004500TRCO1
16 94.76 20250326 15:38:32 NYS 00626004600TRCO1
84 94.76 20250326 15:38:32 NYS 00626004601TRCO1
100 94.81 20250326 15:39:15 NYS 00626005132TRCO1
100 94.81 20250326 15:39:15 NYS 00626005133TRCO1
96 94.85 20250326 15:39:57 NYS 00626005519TRCO1
100 94.85 20250326 15:39:57 NYS 00626005520TRCO1
4 94.85 20250326 15:39:57 NYS 00626005521TRCO1
100 94.85 20250326 15:39:57 NYS 00626005522TRCO1
100 94.85 20250326 15:40:08 NYS 00626005643TRCO1
100 94.85 20250326 15:40:08 NYS 00626005644TRCO1
100 94.84 20250326 15:40:34 NYS 00626005809TRCO1
95 94.86 20250326 15:41:10 NYS 00626006133TRCO1
5 94.86 20250326 15:41:10 NYS 00626006134TRCO1
100 94.89 20250326 15:41:19 NYS 00626006250TRCO1
100 94.91 20250326 15:41:26 NYS 00626006338TRCO1
28 94.91 20250326 15:41:26 NYS 00626006339TRCO1
100 94.91 20250326 15:41:26 NYS 00626006340TRCO1
72 94.91 20250326 15:41:26 NYS 00626006341TRCO1
100 94.91 20250326 15:42:04 NYS 00626006859TRCO1
100 94.91 20250326 15:42:04 NYS 00626006860TRCO1
100 94.88 20250326 15:42:07 NYS 00626006891TRCO1
100 94.87 20250326 15:42:14 NYS 00626006987TRCO1
970 94.84 20250326 15:45:15 NYS 00626009247TRCO1
85 94.86 20250326 15:47:11 NYS 00626010837TRCO1
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250327064396/en/
(https://www.businesswire.com/news/home/20250327064396/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