REG-CRH plc Transaction in Own Shares
02/04/2025 09:30
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250402:nBw5mCZwsa&default-theme=true
Transaction in Own Shares
2(nd) April 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 1(st) April 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
74,154 $87.9202 $88.89 $86.58 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 676,834,750 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,578,439 of its ordinary shares in
treasury, which represents 5.392% 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 1(st) April 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: 1(st) April 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $87.9202 74,154
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 87.73 20250401 09:30:05 NYS 00626800750TRCO1
100 87.63 20250401 09:30:40 NYS 00626801062TRCO1
100 87.6 20250401 09:30:42 NYS 00626801094TRCO1
100 87.6 20250401 09:30:42 NYS 00626801095TRCO1
100 87.55 20250401 09:31:38 NYS 00626801439TRCO1
100 87.55 20250401 09:31:38 NYS 00626801440TRCO1
100 87.56 20250401 09:32:07 NYS 00626801797TRCO1
100 87.56 20250401 09:32:07 NYS 00626801798TRCO1
23 87.65 20250401 09:32:19 NYS 00626802007TRCO1
77 87.68 20250401 09:32:21 NYS 00626802020TRCO1
43 87.77 20250401 09:32:34 NYS 00626802139TRCO1
57 87.77 20250401 09:32:34 NYS 00626802140TRCO1
43 87.66 20250401 09:32:57 NYS 00626802238TRCO1
57 87.66 20250401 09:32:57 NYS 00626802239TRCO1
100 87.55 20250401 09:33:04 NYS 00626802272TRCO1
100 87.47 20250401 09:33:19 NYS 00626802341TRCO1
100 87.57 20250401 09:33:42 NYS 00626802486TRCO1
78 87.43 20250401 09:33:55 NYS 00626802559TRCO1
3 87.43 20250401 09:33:55 NYS 00626802560TRCO1
19 87.43 20250401 09:33:55 NYS 00626802561TRCO1
100 87.43 20250401 09:33:55 NYS 00626802562TRCO1
100 87.44 20250401 09:34:20 NYS 00626802777TRCO1
18 87.39 20250401 09:34:58 NYS 00626803061TRCO1
82 87.39 20250401 09:34:58 NYS 00626803062TRCO1
100 87.39 20250401 09:34:58 NYS 00626803063TRCO1
100 87.39 20250401 09:35:00 NYS 00626803072TRCO1
100 87.36 20250401 09:35:26 NYS 00626803286TRCO1
100 87.28 20250401 09:35:43 NYS 00626803456TRCO1
100 87.22 20250401 09:35:54 NYS 00626803521TRCO1
7 87.09 20250401 09:36:03 NYS 00626803553TRCO1
93 87.09 20250401 09:36:05 NYS 00626803577TRCO1
100 87.04 20250401 09:36:19 NYS 00626803767TRCO1
100 87.03 20250401 09:36:48 NYS 00626804041TRCO1
100 87.03 20250401 09:36:48 NYS 00626804042TRCO1
100 87.01 20250401 09:36:51 NYS 00626804067TRCO1
100 86.99 20250401 09:36:53 NYS 00626804072TRCO1
100 86.99 20250401 09:36:53 NYS 00626804073TRCO1
2 86.99 20250401 09:36:53 NYS 00626804074TRCO1
98 86.99 20250401 09:36:53 NYS 00626804075TRCO1
2 86.99 20250401 09:36:53 NYS 00626804076TRCO1
98 86.99 20250401 09:36:53 NYS 00626804077TRCO1
2 86.99 20250401 09:36:53 NYS 00626804078TRCO1
98 86.99 20250401 09:36:53 NYS 00626804079TRCO1
45 86.99 20250401 09:36:53 NYS 00626804080TRCO1
55 86.99 20250401 09:36:53 NYS 00626804081TRCO1
45 86.99 20250401 09:36:53 NYS 00626804082TRCO1
55 86.99 20250401 09:37:00 NYS 00626804121TRCO1
100 86.99 20250401 09:37:00 NYS 00626804122TRCO1
100 86.99 20250401 09:37:00 NYS 00626804123TRCO1
55 86.99 20250401 09:37:00 NYS 00626804124TRCO1
100 86.99 20250401 09:37:00 NYS 00626804125TRCO1
100 86.99 20250401 09:37:00 NYS 00626804126TRCO1
100 86.99 20250401 09:37:14 NYS 00626804225TRCO1
100 86.99 20250401 09:37:14 NYS 00626804226TRCO1
7 86.99 20250401 09:37:14 NYS 00626804227TRCO1
93 86.99 20250401 09:37:14 NYS 00626804228TRCO1
45 86.99 20250401 09:37:14 NYS 00626804229TRCO1
100 87 20250401 09:37:14 NYS 00626804230TRCO1
100 86.98 20250401 09:37:34 NYS 00626804332TRCO1
100 87.04 20250401 09:38:06 NYS 00626804433TRCO1
7 87.04 20250401 09:38:06 NYS 00626804434TRCO1
93 87.04 20250401 09:38:06 NYS 00626804435TRCO1
100 87.04 20250401 09:38:06 NYS 00626804436TRCO1
100 87.13 20250401 09:38:10 NYS 00626804448TRCO1
1 87.18 20250401 09:38:21 NYS 00626804612TRCO1
99 87.18 20250401 09:38:21 NYS 00626804615TRCO1
100 87.17 20250401 09:38:53 NYS 00626804723TRCO1
100 87.06 20250401 09:39:06 NYS 00626804779TRCO1
100 87.04 20250401 09:39:29 NYS 00626804932TRCO1
97 87.08 20250401 09:39:34 NYS 00626804954TRCO1
3 87.08 20250401 09:39:51 NYS 00626805045TRCO1
100 87.08 20250401 09:39:51 NYS 00626805046TRCO1
100 87.24 20250401 09:40:31 NYS 00626805355TRCO1
100 87.24 20250401 09:40:31 NYS 00626805356TRCO1
100 87.24 20250401 09:40:31 NYS 00626805357TRCO1
100 87.13 20250401 09:40:44 NYS 00626805489TRCO1
100 87.21 20250401 09:41:10 NYS 00626805798TRCO1
100 87.21 20250401 09:41:10 NYS 00626805799TRCO1
100 87.25 20250401 09:41:26 NYS 00626805973TRCO1
100 87.15 20250401 09:41:33 NYS 00626806001TRCO1
100 87.17 20250401 09:41:53 NYS 00626806075TRCO1
100 87.14 20250401 09:42:07 NYS 00626806182TRCO1
100 87.09 20250401 09:42:19 NYS 00626806260TRCO1
100 87.04 20250401 09:42:37 NYS 00626806406TRCO1
100 86.97 20250401 09:42:53 NYS 00626806508TRCO1
100 86.9 20250401 09:42:59 NYS 00626806562TRCO1
100 86.83 20250401 09:43:11 NYS 00626806649TRCO1
100 86.8 20250401 09:43:20 NYS 00626806714TRCO1
100 86.85 20250401 09:43:28 NYS 00626806775TRCO1
100 86.83 20250401 09:43:52 NYS 00626806985TRCO1
100 86.82 20250401 09:43:56 NYS 00626807000TRCO1
100 86.94 20250401 09:44:21 NYS 00626807932TRCO1
100 86.91 20250401 09:45:05 NYS 00626809333TRCO1
100 86.87 20250401 09:45:48 NYS 00626809743TRCO1
100 86.87 20250401 09:45:48 NYS 00626809744TRCO1
100 86.85 20250401 09:45:56 NYS 00626809795TRCO1
100 86.99 20250401 09:47:55 NYS 00626811033TRCO1
100 86.99 20250401 09:47:55 NYS 00626811034TRCO1
100 86.99 20250401 09:47:55 NYS 00626811035TRCO1
100 86.99 20250401 09:47:55 NYS 00626811036TRCO1
100 86.99 20250401 09:47:55 NYS 00626811037TRCO1
100 87.12 20250401 09:48:54 NYS 00626811536TRCO1
100 87.12 20250401 09:48:54 NYS 00626811537TRCO1
67 87.12 20250401 09:48:54 NYS 00626811538TRCO1
33 87.12 20250401 09:48:54 NYS 00626811539TRCO1
100 87.16 20250401 09:49:15 NYS 00626811760TRCO1
6 87.21 20250401 09:49:56 NYS 00626812089TRCO1
4 87.21 20250401 09:49:56 NYS 00626812090TRCO1
2 87.21 20250401 09:49:56 NYS 00626812091TRCO1
8 87.21 20250401 09:49:58 NYS 00626812100TRCO1
8 87.21 20250401 09:50:00 NYS 00626812131TRCO1
72 87.21 20250401 09:50:11 NYS 00626812225TRCO1
100 87.21 20250401 09:50:11 NYS 00626812226TRCO1
100 87.27 20250401 09:50:59 NYS 00626812715TRCO1
100 87.27 20250401 09:50:59 NYS 00626812716TRCO1
36 87.17 20250401 09:51:46 NYS 00626813035TRCO1
100 87.17 20250401 09:51:46 NYS 00626813036TRCO1
100 87.17 20250401 09:51:46 NYS 00626813037TRCO1
64 87.17 20250401 09:51:46 NYS 00626813039TRCO1
100 87.11 20250401 09:52:14 NYS 00626813244TRCO1
100 87.05 20250401 09:52:21 NYS 00626813293TRCO1
100 86.98 20250401 09:52:33 NYS 00626813388TRCO1
100 86.99 20250401 09:52:56 NYS 00626813581TRCO1
100 87.04 20250401 09:53:36 NYS 00626813978TRCO1
100 87.03 20250401 09:54:19 NYS 00626814251TRCO1
100 87.15 20250401 09:54:53 NYS 00626814463TRCO1
100 87.15 20250401 09:54:53 NYS 00626814464TRCO1
100 87.07 20250401 09:55:00 NYS 00626814495TRCO1
100 87.06 20250401 09:55:17 NYS 00626814603TRCO1
100 86.97 20250401 09:55:35 NYS 00626814709TRCO1
100 86.97 20250401 09:55:49 NYS 00626814774TRCO1
100 86.97 20250401 09:56:23 NYS 00626815012TRCO1
100 86.95 20250401 09:56:28 NYS 00626815048TRCO1
40 86.91 20250401 09:56:38 NYS 00626815120TRCO1
60 86.91 20250401 09:56:38 NYS 00626815121TRCO1
100 86.9 20250401 09:56:38 NYS 00626815123TRCO1
100 86.9 20250401 09:56:39 NYS 00626815136TRCO1
100 86.9 20250401 09:56:39 NYS 00626815137TRCO1
100 86.9 20250401 09:56:39 NYS 00626815138TRCO1
100 86.9 20250401 09:56:39 NYS 00626815139TRCO1
100 86.9 20250401 09:56:39 NYS 00626815140TRCO1
5 86.9 20250401 09:56:39 NYS 00626815141TRCO1
95 86.9 20250401 09:56:39 NYS 00626815142TRCO1
5 86.9 20250401 09:56:39 NYS 00626815143TRCO1
100 86.9 20250401 09:56:39 NYS 00626815144TRCO1
46 86.9 20250401 09:56:39 NYS 00626815145TRCO1
54 86.9 20250401 09:56:39 NYS 00626815146TRCO1
46 86.9 20250401 09:56:39 NYS 00626815147TRCO1
100 86.9 20250401 09:56:39 NYS 00626815148TRCO1
49 86.9 20250401 09:56:39 NYS 00626815149TRCO1
100 86.9 20250401 09:56:40 NYS 00626815152TRCO1
100 86.9 20250401 09:56:40 NYS 00626815153TRCO1
100 86.9 20250401 09:56:40 NYS 00626815154TRCO1
100 86.9 20250401 09:56:42 NYS 00626815171TRCO1
100 86.9 20250401 09:56:42 NYS 00626815172TRCO1
100 86.9 20250401 09:56:42 NYS 00626815173TRCO1
79 86.9 20250401 09:56:42 NYS 00626815174TRCO1
21 86.9 20250401 09:56:42 NYS 00626815175TRCO1
79 86.9 20250401 09:56:42 NYS 00626815176TRCO1
21 86.9 20250401 09:56:42 NYS 00626815177TRCO1
21 86.9 20250401 09:56:42 NYS 00626815178TRCO1
21 86.9 20250401 09:56:42 NYS 00626815179TRCO1
5 86.9 20250401 09:56:42 NYS 00626815180TRCO1
53 86.9 20250401 09:56:42 NYS 00626815181TRCO1
100 86.86 20250401 09:57:22 NYS 00626815653TRCO1
99 86.82 20250401 09:57:49 NYS 00626815798TRCO1
100 86.94 20250401 09:58:35 NYS 00626816053TRCO1
1 86.94 20250401 09:58:35 NYS 00626816054TRCO1
100 86.94 20250401 09:58:35 NYS 00626816055TRCO1
100 86.94 20250401 09:58:35 NYS 00626816056TRCO1
100 87.08 20250401 09:59:52 NYS 00626816610TRCO1
100 87.08 20250401 09:59:52 NYS 00626816611TRCO1
100 87.02 20250401 09:59:54 NYS 00626816618TRCO1
100 87.03 20250401 10:00:52 NYS 00626817342TRCO1
100 87.01 20250401 10:01:02 NYS 00626817388TRCO1
100 86.95 20250401 10:01:23 NYS 00626817561TRCO1
100 86.93 20250401 10:01:49 NYS 00626817758TRCO1
100 86.8 20250401 10:02:10 NYS 00626818189TRCO1
100 86.91 20250401 10:03:36 NYS 00626818879TRCO1
100 86.91 20250401 10:03:36 NYS 00626818880TRCO1
100 86.97 20250401 10:04:17 NYS 00626819216TRCO1
100 86.97 20250401 10:04:17 NYS 00626819217TRCO1
100 86.97 20250401 10:04:17 NYS 00626819218TRCO1
100 86.7 20250401 10:04:46 NYS 00626819359TRCO1
100 86.91 20250401 10:05:29 NYS 00626819671TRCO1
100 86.86 20250401 10:05:48 NYS 00626819770TRCO1
100 86.92 20250401 10:06:17 NYS 00626819965TRCO1
100 86.94 20250401 10:06:52 NYS 00626820133TRCO1
1 86.74 20250401 10:07:03 NYS 00626820212TRCO1
99 86.74 20250401 10:07:03 NYS 00626820213TRCO1
90 86.73 20250401 10:07:19 NYS 00626820330TRCO1
10 86.73 20250401 10:07:19 NYS 00626820331TRCO1
100 86.7 20250401 10:07:36 NYS 00626820460TRCO1
100 86.78 20250401 10:08:15 NYS 00626820794TRCO1
100 86.72 20250401 10:08:33 NYS 00626820993TRCO1
100 86.75 20250401 10:09:23 NYS 00626821461TRCO1
100 86.83 20250401 10:10:30 NYS 00626821912TRCO1
100 86.83 20250401 10:10:30 NYS 00626821913TRCO1
100 86.82 20250401 10:11:12 NYS 00626822239TRCO1
100 86.75 20250401 10:12:12 NYS 00626822638TRCO1
100 86.75 20250401 10:12:12 NYS 00626822639TRCO1
100 86.78 20250401 10:12:55 NYS 00626823063TRCO1
100 86.79 20250401 10:13:30 NYS 00626823442TRCO1
100 86.79 20250401 10:13:49 NYS 00626823555TRCO1
100 86.76 20250401 10:15:07 NYS 00626824260TRCO1
100 86.76 20250401 10:15:07 NYS 00626824261TRCO1
100 86.76 20250401 10:15:07 NYS 00626824262TRCO1
100 86.83 20250401 10:15:37 NYS 00626824449TRCO1
100 86.73 20250401 10:16:32 NYS 00626824936TRCO1
100 86.85 20250401 10:17:04 NYS 00626825158TRCO1
100 86.86 20250401 10:18:00 NYS 00626826135TRCO1
100 86.86 20250401 10:18:00 NYS 00626826136TRCO1
100 86.84 20250401 10:18:28 NYS 00626826397TRCO1
100 86.78 20250401 10:19:32 NYS 00626826848TRCO1
100 86.78 20250401 10:19:32 NYS 00626826849TRCO1
100 86.67 20250401 10:20:45 NYS 00626827528TRCO1
100 86.67 20250401 10:20:45 NYS 00626827529TRCO1
100 86.58 20250401 10:21:04 NYS 00626827661TRCO1
100 86.58 20250401 10:21:22 NYS 00626827812TRCO1
100 86.73 20250401 10:22:12 NYS 00626828222TRCO1
100 86.92 20250401 10:23:49 NYS 00626828760TRCO1
100 86.92 20250401 10:23:49 NYS 00626828761TRCO1
62 87.01 20250401 10:24:29 NYS 00626829043TRCO1
38 87.01 20250401 10:24:29 NYS 00626829044TRCO1
1 87.11 20250401 10:25:20 NYS 00626829373TRCO1
99 87.11 20250401 10:25:20 NYS 00626829378TRCO1
100 87.22 20250401 10:25:44 NYS 00626829552TRCO1
100 87.21 20250401 10:26:09 NYS 00626829860TRCO1
100 87.17 20250401 10:26:48 NYS 00626830104TRCO1
100 87.14 20250401 10:27:14 NYS 00626830310TRCO1
100 87.12 20250401 10:27:42 NYS 00626830428TRCO1
100 87.02 20250401 10:28:06 NYS 00626831253TRCO1
100 87.05 20250401 10:28:53 NYS 00626831668TRCO1
100 87.17 20250401 10:29:30 NYS 00626831989TRCO1
100 87.22 20250401 10:31:36 NYS 00626832647TRCO1
100 87.17 20250401 10:31:47 NYS 00626832732TRCO1
100 87.27 20250401 10:32:30 NYS 00626833067TRCO1
1 87.22 20250401 10:32:34 NYS 00626833102TRCO1
99 87.22 20250401 10:32:35 NYS 00626833105TRCO1
100 87.25 20250401 10:33:23 NYS 00626833338TRCO1
8 87.33 20250401 10:35:09 NYS 00626833946TRCO1
92 87.31 20250401 10:35:14 NYS 00626833970TRCO1
100 87.31 20250401 10:36:27 NYS 00626834362TRCO1
100 87.31 20250401 10:36:27 NYS 00626834363TRCO1
100 87.38 20250401 10:36:57 NYS 00626834637TRCO1
100 87.41 20250401 10:37:37 NYS 00626835127TRCO1
99 87.39 20250401 10:38:19 NYS 00626835368TRCO1
100 87.57 20250401 10:38:50 NYS 00626835731TRCO1
1 87.57 20250401 10:38:50 NYS 00626835732TRCO1
6 87.59 20250401 10:39:05 NYS 00626835815TRCO1
94 87.63 20250401 10:39:22 NYS 00626836149TRCO1
100 87.63 20250401 10:39:22 NYS 00626836150TRCO1
100 87.62 20250401 10:39:35 NYS 00626836231TRCO1
100 87.56 20250401 10:40:00 NYS 00626836389TRCO1
40 87.73 20250401 10:41:37 NYS 00626837491TRCO1
100 87.73 20250401 10:41:37 NYS 00626837492TRCO1
60 87.73 20250401 10:41:37 NYS 00626837493TRCO1
100 87.72 20250401 10:41:55 NYS 00626837620TRCO1
100 87.71 20250401 10:42:09 NYS 00626837791TRCO1
100 87.79 20250401 10:43:22 NYS 00626838281TRCO1
100 87.85 20250401 10:43:47 NYS 00626838445TRCO1
100 87.86 20250401 10:44:01 NYS 00626838527TRCO1
100 87.73 20250401 10:44:15 NYS 00626838712TRCO1
100 87.77 20250401 10:45:12 NYS 00626838986TRCO1
100 87.79 20250401 10:45:46 NYS 00626839221TRCO1
100 87.82 20250401 10:47:00 NYS 00626839684TRCO1
100 87.82 20250401 10:47:00 NYS 00626839686TRCO1
100 87.82 20250401 10:47:00 NYS 00626839687TRCO1
100 87.82 20250401 10:47:45 NYS 00626840171TRCO1
100 87.89 20250401 10:48:35 NYS 00626840487TRCO1
100 87.95 20250401 10:49:37 NYS 00626841569TRCO1
50 87.95 20250401 10:49:37 NYS 00626841570TRCO1
50 87.95 20250401 10:49:37 NYS 00626841571TRCO1
100 87.94 20250401 10:49:59 NYS 00626841730TRCO1
100 87.99 20250401 10:50:26 NYS 00626841955TRCO1
100 87.98 20250401 10:50:35 NYS 00626842046TRCO1
100 87.96 20250401 10:50:46 NYS 00626842129TRCO1
4 88.12 20250401 10:52:36 NYS 00626843290TRCO1
4 88.12 20250401 10:52:37 NYS 00626843297TRCO1
92 88.12 20250401 10:52:37 NYS 00626843298TRCO1
8 88.12 20250401 10:52:37 NYS 00626843299TRCO1
3 88.12 20250401 10:52:37 NYS 00626843300TRCO1
89 88.12 20250401 10:52:37 NYS 00626843301TRCO1
100 88.19 20250401 10:52:53 NYS 00626843431TRCO1
100 88.17 20250401 10:53:36 NYS 00626843851TRCO1
100 88.1 20250401 10:54:01 NYS 00626844019TRCO1
15 88.17 20250401 10:54:53 NYS 00626844471TRCO1
85 88.17 20250401 10:54:53 NYS 00626844472TRCO1
6 88.2 20250401 10:55:30 NYS 00626844902TRCO1
4 88.2 20250401 10:55:30 NYS 00626844903TRCO1
19 88.2 20250401 10:55:30 NYS 00626844904TRCO1
71 88.19 20250401 10:55:30 NYS 00626844905TRCO1
100 88.19 20250401 10:55:30 NYS 00626844906TRCO1
34 88.2 20250401 10:55:30 NYS 00626844907TRCO1
66 88.2 20250401 10:55:30 NYS 00626844908TRCO1
100 88.28 20250401 10:56:33 NYS 00626845422TRCO1
58 88.24 20250401 10:56:55 NYS 00626845621TRCO1
42 88.24 20250401 10:56:55 NYS 00626845622TRCO1
100 88.22 20250401 10:57:59 NYS 00626846062TRCO1
100 88.22 20250401 10:57:59 NYS 00626846063TRCO1
100 88.24 20250401 10:58:18 NYS 00626846218TRCO1
100 88.31 20250401 10:59:21 NYS 00626846730TRCO1
100 88.29 20250401 10:59:32 NYS 00626846800TRCO1
100 88.28 20250401 11:00:02 NYS 00626847172TRCO1
100 88.25 20250401 11:00:10 NYS 00626847257TRCO1
77 88.3 20250401 11:00:56 NYS 00626847647TRCO1
23 88.3 20250401 11:00:56 NYS 00626847648TRCO1
100 88.28 20250401 11:01:54 NYS 00626848161TRCO1
100 88.28 20250401 11:01:54 NYS 00626848162TRCO1
15 88.32 20250401 11:02:00 NYS 00626848207TRCO1
75 88.34 20250401 11:02:04 NYS 00626848333TRCO1
10 88.34 20250401 11:02:04 NYS 00626848334TRCO1
91 88.3 20250401 11:02:52 NYS 00626848729TRCO1
9 88.3 20250401 11:02:52 NYS 00626848731TRCO1
100 88.39 20250401 11:04:13 NYS 00626849528TRCO1
100 88.39 20250401 11:04:13 NYS 00626849529TRCO1
100 88.455 20250401 11:05:29 NYS 00626850096TRCO1
100 88.43 20250401 11:05:30 NYS 00626850106TRCO1
100 88.43 20250401 11:05:30 NYS 00626850107TRCO1
100 88.43 20250401 11:05:30 NYS 00626850108TRCO1
100 88.45 20250401 11:05:57 NYS 00626850293TRCO1
100 88.43 20250401 11:06:20 NYS 00626850597TRCO1
100 88.45 20250401 11:06:59 NYS 00626850866TRCO1
100 88.43 20250401 11:07:22 NYS 00626851048TRCO1
100 88.42 20250401 11:07:43 NYS 00626851156TRCO1
100 88.41 20250401 11:08:10 NYS 00626851349TRCO1
100 88.45 20250401 11:09:08 NYS 00626851983TRCO1
100 88.39 20250401 11:09:16 NYS 00626852092TRCO1
100 88.37 20250401 11:10:04 NYS 00626852567TRCO1
64 88.32 20250401 11:10:14 NYS 00626852661TRCO1
36 88.32 20250401 11:10:14 NYS 00626852662TRCO1
100 88.28 20250401 11:10:37 NYS 00626852819TRCO1
10 88.29 20250401 11:11:12 NYS 00626853300TRCO1
34 88.27 20250401 11:11:12 NYS 00626853313TRCO1
56 88.27 20250401 11:11:12 NYS 00626853315TRCO1
100 88.35 20250401 11:11:49 NYS 00626853586TRCO1
100 88.3 20250401 11:11:56 NYS 00626853631TRCO1
100 88.31 20250401 11:12:23 NYS 00626853749TRCO1
100 88.31 20250401 11:13:12 NYS 00626854058TRCO1
26 88.29 20250401 11:13:19 NYS 00626854105TRCO1
74 88.48 20250401 11:15:00 NYS 00626855132TRCO1
53 88.48 20250401 11:15:00 NYS 00626855133TRCO1
25 88.48 20250401 11:15:00 NYS 00626855134TRCO1
22 88.51 20250401 11:15:08 NYS 00626855216TRCO1
100 88.55 20250401 11:15:59 NYS 00626855642TRCO1
100 88.62 20250401 11:16:21 NYS 00626855903TRCO1
100 88.67 20250401 11:17:11 NYS 00626856378TRCO1
100 88.72 20250401 11:17:46 NYS 00626856739TRCO1
100 88.71 20250401 11:18:03 NYS 00626856869TRCO1
100 88.68 20250401 11:18:46 NYS 00626857230TRCO1
100 88.67 20250401 11:19:01 NYS 00626857351TRCO1
100 88.6 20250401 11:19:13 NYS 00626857433TRCO1
100 88.58 20250401 11:19:17 NYS 00626857490TRCO1
50 88.49 20250401 11:19:30 NYS 00626857574TRCO1
50 88.49 20250401 11:19:30 NYS 00626857575TRCO1
100 88.48 20250401 11:19:59 NYS 00626857822TRCO1
100 88.44 20250401 11:20:23 NYS 00626858023TRCO1
100 88.42 20250401 11:20:53 NYS 00626858287TRCO1
100 88.47 20250401 11:21:52 NYS 00626858694TRCO1
100 88.52 20250401 11:23:18 NYS 00626859607TRCO1
100 88.56 20250401 11:23:48 NYS 00626859888TRCO1
100 88.53 20250401 11:24:04 NYS 00626859978TRCO1
100 88.54 20250401 11:25:17 NYS 00626860685TRCO1
100 88.52 20250401 11:26:02 NYS 00626860895TRCO1
100 88.52 20250401 11:26:29 NYS 00626861178TRCO1
45 88.45 20250401 11:26:33 NYS 00626861211TRCO1
55 88.45 20250401 11:26:34 NYS 00626861233TRCO1
100 88.45 20250401 11:27:14 NYS 00626861497TRCO1
100 88.4 20250401 11:27:17 NYS 00626861515TRCO1
100 88.38 20250401 11:27:45 NYS 00626861832TRCO1
100 88.38 20250401 11:28:23 NYS 00626862393TRCO1
100 88.33 20250401 11:29:00 NYS 00626862939TRCO1
100 88.32 20250401 11:29:58 NYS 00626864330TRCO1
100 88.32 20250401 11:30:26 NYS 00626864723TRCO1
100 88.28 20250401 11:31:10 NYS 00626865156TRCO1
100 88.25 20250401 11:31:30 NYS 00626865317TRCO1
67 88.23 20250401 11:32:30 NYS 00626866227TRCO1
33 88.26 20250401 11:33:05 NYS 00626866608TRCO1
100 88.26 20250401 11:33:05 NYS 00626866610TRCO1
100 88.24 20250401 11:33:22 NYS 00626866873TRCO1
32 88.23 20250401 11:34:56 NYS 00626868106TRCO1
68 88.23 20250401 11:34:56 NYS 00626868107TRCO1
100 88.21 20250401 11:34:59 NYS 00626868140TRCO1
100 88.18 20250401 11:35:23 NYS 00626868512TRCO1
100 88.28 20250401 11:36:16 NYS 00626869217TRCO1
100 88.22 20250401 11:36:34 NYS 00626869471TRCO1
100 88.23 20250401 11:37:07 NYS 00626869859TRCO1
100 88.21 20250401 11:37:22 NYS 00626869934TRCO1
100 88.23 20250401 11:38:55 NYS 00626870546TRCO1
100 88.25 20250401 11:39:10 NYS 00626870619TRCO1
100 88.19 20250401 11:40:33 NYS 00626871116TRCO1
100 88.17 20250401 11:40:58 NYS 00626871277TRCO1
100 88.09 20250401 11:41:16 NYS 00626871568TRCO1
85 88.24 20250401 11:45:16 NYS 00626873282TRCO1
115 88.24 20250401 11:45:16 NYS 00626873283TRCO1
200 88.43 20250401 11:46:16 NYS 00626873551TRCO1
100 88.48 20250401 11:47:01 NYS 00626873939TRCO1
100 88.48 20250401 11:47:37 NYS 00626874280TRCO1
100 88.44 20250401 11:48:01 NYS 00626874433TRCO1
100 88.44 20250401 11:48:01 NYS 00626874434TRCO1
100 88.44 20250401 11:48:01 NYS 00626874435TRCO1
100 88.44 20250401 11:48:01 NYS 00626874436TRCO1
100 88.44 20250401 11:48:01 NYS 00626874437TRCO1
100 88.44 20250401 11:48:01 NYS 00626874438TRCO1
100 88.44 20250401 11:49:10 NYS 00626874974TRCO1
100 88.44 20250401 11:49:50 NYS 00626875166TRCO1
99 88.44 20250401 11:49:56 NYS 00626875218TRCO1
1 88.44 20250401 11:49:56 NYS 00626875219TRCO1
100 88.46 20250401 11:50:46 NYS 00626875679TRCO1
100 88.41 20250401 11:51:26 NYS 00626875917TRCO1
100 88.39 20250401 11:51:35 NYS 00626875971TRCO1
20 88.47 20250401 11:53:49 NYS 00626876826TRCO1
80 88.47 20250401 11:53:49 NYS 00626876827TRCO1
100 88.45 20250401 11:54:30 NYS 00626877037TRCO1
100 88.44 20250401 11:54:53 NYS 00626877143TRCO1
73 88.42 20250401 11:55:31 NYS 00626877369TRCO1
3 88.42 20250401 11:55:31 NYS 00626877370TRCO1
12 88.42 20250401 11:55:31 NYS 00626877371TRCO1
12 88.41 20250401 11:55:31 NYS 00626877372TRCO1
100 88.49 20250401 11:58:21 NYS 00626878301TRCO1
100 88.49 20250401 11:58:21 NYS 00626878302TRCO1
100 88.49 20250401 11:58:21 NYS 00626878303TRCO1
100 88.49 20250401 11:58:21 NYS 00626878304TRCO1
8 88.55 20250401 12:00:11 NYS 00626878976TRCO1
100 88.55 20250401 12:00:11 NYS 00626878977TRCO1
92 88.55 20250401 12:00:11 NYS 00626878978TRCO1
100 88.89 20250401 12:02:40 NYS 00626880222TRCO1
100 88.89 20250401 12:02:40 NYS 00626880223TRCO1
100 88.89 20250401 12:02:40 NYS 00626880224TRCO1
100 88.89 20250401 12:02:40 NYS 00626880225TRCO1
100 88.87 20250401 12:02:48 NYS 00626880268TRCO1
100 88.84 20250401 12:02:59 NYS 00626880418TRCO1
100 88.71 20250401 12:03:20 NYS 00626880548TRCO1
100 88.69 20250401 12:04:30 NYS 00626881090TRCO1
58 88.68 20250401 12:04:52 NYS 00626881226TRCO1
42 88.68 20250401 12:04:52 NYS 00626881227TRCO1
100 88.66 20250401 12:05:19 NYS 00626881371TRCO1
100 88.66 20250401 12:05:36 NYS 00626881477TRCO1
71 88.64 20250401 12:06:11 NYS 00626881609TRCO1
29 88.64 20250401 12:06:11 NYS 00626881610TRCO1
100 88.59 20250401 12:06:17 NYS 00626881671TRCO1
100 88.63 20250401 12:07:27 NYS 00626882087TRCO1
100 88.61 20250401 12:07:33 NYS 00626882122TRCO1
100 88.56 20250401 12:07:53 NYS 00626882179TRCO1
100 88.57 20250401 12:11:57 NYS 00626883474TRCO1
100 88.57 20250401 12:11:57 NYS 00626883475TRCO1
100 88.57 20250401 12:11:57 NYS 00626883476TRCO1
100 88.55 20250401 12:12:25 NYS 00626883625TRCO1
100 88.58 20250401 12:14:16 NYS 00626884559TRCO1
100 88.58 20250401 12:14:16 NYS 00626884560TRCO1
100 88.58 20250401 12:14:16 NYS 00626884561TRCO1
100 88.63 20250401 12:16:52 NYS 00626885569TRCO1
100 88.63 20250401 12:16:52 NYS 00626885570TRCO1
100 88.63 20250401 12:16:52 NYS 00626885571TRCO1
100 88.63 20250401 12:16:52 NYS 00626885572TRCO1
100 88.62 20250401 12:16:58 NYS 00626885802TRCO1
62 88.62 20250401 12:20:11 NYS 00626886702TRCO1
100 88.62 20250401 12:20:11 NYS 00626886703TRCO1
100 88.62 20250401 12:20:11 NYS 00626886704TRCO1
38 88.61 20250401 12:20:12 NYS 00626886711TRCO1
100 88.61 20250401 12:20:12 NYS 00626886712TRCO1
100 88.74 20250401 12:21:15 NYS 00626886975TRCO1
100 88.72 20250401 12:21:46 NYS 00626887131TRCO1
76 88.63 20250401 12:23:11 NYS 00626888607TRCO1
100 88.63 20250401 12:23:11 NYS 00626888608TRCO1
24 88.63 20250401 12:23:11 NYS 00626888609TRCO1
100 88.65 20250401 12:25:41 NYS 00626889424TRCO1
100 88.65 20250401 12:25:41 NYS 00626889426TRCO1
100 88.65 20250401 12:25:41 NYS 00626889428TRCO1
100 88.65 20250401 12:25:41 NYS 00626889430TRCO1
100 88.61 20250401 12:26:01 NYS 00626889519TRCO1
100 88.58 20250401 12:26:09 NYS 00626889603TRCO1
100 88.53 20250401 12:26:33 NYS 00626889772TRCO1
100 88.52 20250401 12:27:01 NYS 00626889934TRCO1
100 88.45 20250401 12:27:30 NYS 00626890133TRCO1
100 88.45 20250401 12:27:30 NYS 00626890135TRCO1
100 88.43 20250401 12:28:11 NYS 00626890489TRCO1
100 88.42 20250401 12:28:42 NYS 00626890797TRCO1
100 88.39 20250401 12:28:59 NYS 00626890954TRCO1
100 88.34 20250401 12:29:43 NYS 00626891426TRCO1
100 88.25 20250401 12:30:37 NYS 00626892357TRCO1
92 88.26 20250401 12:30:37 NYS 00626892358TRCO1
8 88.26 20250401 12:30:37 NYS 00626892359TRCO1
100 88.39 20250401 12:33:00 NYS 00626894258TRCO1
100 88.33 20250401 12:33:41 NYS 00626894556TRCO1
100 88.29 20250401 12:34:03 NYS 00626894634TRCO1
75 88.28 20250401 12:35:59 NYS 00626895197TRCO1
100 88.28 20250401 12:35:59 NYS 00626895198TRCO1
25 88.28 20250401 12:36:04 NYS 00626895217TRCO1
100 88.28 20250401 12:36:04 NYS 00626895218TRCO1
100 88.24 20250401 12:36:33 NYS 00626895402TRCO1
100 88.15 20250401 12:37:44 NYS 00626896071TRCO1
100 88.13 20250401 12:37:48 NYS 00626896113TRCO1
100 88.12 20250401 12:38:55 NYS 00626896617TRCO1
100 88.1 20250401 12:39:32 NYS 00626896809TRCO1
49 88.04 20250401 12:40:23 NYS 00626897031TRCO1
100 88.05 20250401 12:40:23 NYS 00626897032TRCO1
100 88.14 20250401 12:43:04 NYS 00626897967TRCO1
100 88.14 20250401 12:43:04 NYS 00626897968TRCO1
100 88.14 20250401 12:43:04 NYS 00626897969TRCO1
51 88.14 20250401 12:43:04 NYS 00626897970TRCO1
100 88.14 20250401 12:43:04 NYS 00626897971TRCO1
100 88.12 20250401 12:43:10 NYS 00626898030TRCO1
100 88.07 20250401 12:43:18 NYS 00626898057TRCO1
1 88.06 20250401 12:43:56 NYS 00626898263TRCO1
99 88.06 20250401 12:43:56 NYS 00626898264TRCO1
100 88.19 20250401 12:44:36 NYS 00626898446TRCO1
100 88.15 20250401 12:45:05 NYS 00626898583TRCO1
100 88.19 20250401 12:48:43 NYS 00626899830TRCO1
100 88.19 20250401 12:48:43 NYS 00626899831TRCO1
100 88.24 20250401 12:50:03 NYS 00626900216TRCO1
100 88.24 20250401 12:50:03 NYS 00626900217TRCO1
100 88.44 20250401 12:53:09 NYS 00626901333TRCO1
100 88.44 20250401 12:53:09 NYS 00626901334TRCO1
100 88.44 20250401 12:53:09 NYS 00626901335TRCO1
79 88.44 20250401 12:53:10 NYS 00626901339TRCO1
21 88.44 20250401 12:53:10 NYS 00626901340TRCO1
10 88.47 20250401 12:54:04 NYS 00626901857TRCO1
49 88.49 20250401 12:54:11 NYS 00626901877TRCO1
41 88.49 20250401 12:54:11 NYS 00626901878TRCO1
100 88.45 20250401 12:55:02 NYS 00626902073TRCO1
100 88.45 20250401 12:55:32 NYS 00626902247TRCO1
100 88.4 20250401 12:56:04 NYS 00626902463TRCO1
100 88.37 20250401 12:56:11 NYS 00626902482TRCO1
100 88.42 20250401 12:57:56 NYS 00626902861TRCO1
100 88.39 20250401 12:58:02 NYS 00626902876TRCO1
100 88.36 20250401 12:59:15 NYS 00626903145TRCO1
100 88.29 20250401 13:00:01 NYS 00626903342TRCO1
100 88.31 20250401 13:01:21 NYS 00626903715TRCO1
100 88.34 20250401 13:03:03 NYS 00626904098TRCO1
100 88.31 20250401 13:03:11 NYS 00626904136TRCO1
74 88.32 20250401 13:03:33 NYS 00626904176TRCO1
98 88.31 20250401 13:04:54 NYS 00626904598TRCO1
26 88.31 20250401 13:04:54 NYS 00626904599TRCO1
2 88.31 20250401 13:04:54 NYS 00626904600TRCO1
100 88.31 20250401 13:05:12 NYS 00626904669TRCO1
100 88.29 20250401 13:05:33 NYS 00626904809TRCO1
100 88.25 20250401 13:05:45 NYS 00626904853TRCO1
33 88.21 20250401 13:06:13 NYS 00626904968TRCO1
67 88.21 20250401 13:06:13 NYS 00626904969TRCO1
20 88.24 20250401 13:10:00 NYS 00626906302TRCO1
100 88.24 20250401 13:10:00 NYS 00626906303TRCO1
80 88.24 20250401 13:10:00 NYS 00626906304TRCO1
10 88.24 20250401 13:10:00 NYS 00626906305TRCO1
4 88.24 20250401 13:10:00 NYS 00626906306TRCO1
86 88.24 20250401 13:10:00 NYS 00626906307TRCO1
100 88.24 20250401 13:10:00 NYS 00626906308TRCO1
3 88.27 20250401 13:10:08 NYS 00626906341TRCO1
97 88.27 20250401 13:10:09 NYS 00626906344TRCO1
50 88.29 20250401 13:12:07 NYS 00626906723TRCO1
100 88.29 20250401 13:12:07 NYS 00626906724TRCO1
50 88.29 20250401 13:12:07 NYS 00626906725TRCO1
100 88.26 20250401 13:12:47 NYS 00626906875TRCO1
100 88.23 20250401 13:12:56 NYS 00626906960TRCO1
100 88.19 20250401 13:13:11 NYS 00626907141TRCO1
100 88.19 20250401 13:13:11 NYS 00626907142TRCO1
100 88.3 20250401 13:15:33 NYS 00626907553TRCO1
100 88.3 20250401 13:15:33 NYS 00626907554TRCO1
100 88.29 20250401 13:16:39 NYS 00626907703TRCO1
100 88.27 20250401 13:17:04 NYS 00626907760TRCO1
100 88.25 20250401 13:17:25 NYS 00626907839TRCO1
100 88.25 20250401 13:17:25 NYS 00626907840TRCO1
100 88.23 20250401 13:17:42 NYS 00626907918TRCO1
100 88.25 20250401 13:17:42 NYS 00626907919TRCO1
100 88.24 20250401 13:18:53 NYS 00626908159TRCO1
100 88.24 20250401 13:18:53 NYS 00626908160TRCO1
100 88.24 20250401 13:21:36 NYS 00626908686TRCO1
9 88.24 20250401 13:21:36 NYS 00626908687TRCO1
100 88.24 20250401 13:21:36 NYS 00626908688TRCO1
91 88.24 20250401 13:21:36 NYS 00626908689TRCO1
100 88.24 20250401 13:22:33 NYS 00626908822TRCO1
100 88.24 20250401 13:22:33 NYS 00626908823TRCO1
100 88.26 20250401 13:22:45 NYS 00626908917TRCO1
100 88.25 20250401 13:23:29 NYS 00626909115TRCO1
100 88.22 20250401 13:25:01 NYS 00626909598TRCO1
100 88.27 20250401 13:25:58 NYS 00626909773TRCO1
100 88.24 20250401 13:26:06 NYS 00626909809TRCO1
100 88.17 20250401 13:26:34 NYS 00626909903TRCO1
100 88.14 20250401 13:27:25 NYS 00626910142TRCO1
100 88.1 20250401 13:28:11 NYS 00626910283TRCO1
100 88.05 20250401 13:28:41 NYS 00626910427TRCO1
100 88.08 20250401 13:29:25 NYS 00626910680TRCO1
100 88.16 20250401 13:31:59 NYS 00626911626TRCO1
100 88.16 20250401 13:31:59 NYS 00626911627TRCO1
100 88.15 20250401 13:33:39 NYS 00626912005TRCO1
100 88.1 20250401 13:37:50 NYS 00626913084TRCO1
100 88.1 20250401 13:37:50 NYS 00626913085TRCO1
66 88.1 20250401 13:37:50 NYS 00626913086TRCO1
100 88.1 20250401 13:37:50 NYS 00626913087TRCO1
100 88.1 20250401 13:37:50 NYS 00626913088TRCO1
34 88.1 20250401 13:37:50 NYS 00626913089TRCO1
100 88.09 20250401 13:38:00 NYS 00626913155TRCO1
100 88.2 20250401 13:40:42 NYS 00626913676TRCO1
100 88.2 20250401 13:40:42 NYS 00626913677TRCO1
47 88.22 20250401 13:42:27 NYS 00626914345TRCO1
100 88.22 20250401 13:42:27 NYS 00626914346TRCO1
53 88.22 20250401 13:42:27 NYS 00626914348TRCO1
100 88.19 20250401 13:42:53 NYS 00626914624TRCO1
100 88.19 20250401 13:43:00 NYS 00626914646TRCO1
100 88.17 20250401 13:43:19 NYS 00626914742TRCO1
100 88.1 20250401 13:44:00 NYS 00626914939TRCO1
100 88.05 20250401 13:44:30 NYS 00626915087TRCO1
100 88.07 20250401 13:46:42 NYS 00626915730TRCO1
100 88.12 20250401 13:47:53 NYS 00626916020TRCO1
100 88.13 20250401 13:48:33 NYS 00626916276TRCO1
100 88.17 20250401 13:51:19 NYS 00626917626TRCO1
99 88.17 20250401 13:51:19 NYS 00626917627TRCO1
100 88.17 20250401 13:51:19 NYS 00626917628TRCO1
1 88.17 20250401 13:51:19 NYS 00626917629TRCO1
100 88.16 20250401 13:51:21 NYS 00626917664TRCO1
100 88.18 20250401 13:52:13 NYS 00626917862TRCO1
100 88.16 20250401 13:52:15 NYS 00626917874TRCO1
100 88.15 20250401 13:52:46 NYS 00626918041TRCO1
100 88.09 20250401 13:53:20 NYS 00626918272TRCO1
96 88.06 20250401 13:54:50 NYS 00626918700TRCO1
4 88.06 20250401 13:54:50 NYS 00626918702TRCO1
2 88.05 20250401 13:55:17 NYS 00626918908TRCO1
100 88.05 20250401 13:55:17 NYS 00626918909TRCO1
98 88.05 20250401 13:55:17 NYS 00626918910TRCO1
100 88.05 20250401 13:55:17 NYS 00626918911TRCO1
100 88.01 20250401 13:56:09 NYS 00626919176TRCO1
100 88.05 20250401 13:56:09 NYS 00626919177TRCO1
100 88.04 20250401 13:58:09 NYS 00626919854TRCO1
100 88.055 20250401 13:58:34 NYS 00626920059TRCO1
100 88.05 20250401 13:59:05 NYS 00626920229TRCO1
100 88.04 20250401 13:59:30 NYS 00626920353TRCO1
100 88.02 20250401 14:00:20 NYS 00626920746TRCO1
100 88.02 20250401 14:00:24 NYS 00626920788TRCO1
100 87.96 20250401 14:01:03 NYS 00626921085TRCO1
100 87.92 20250401 14:01:16 NYS 00626921164TRCO1
100 87.89 20250401 14:02:01 NYS 00626921405TRCO1
100 87.87 20250401 14:02:05 NYS 00626921467TRCO1
100 87.8 20250401 14:02:42 NYS 00626922355TRCO1
100 87.8 20250401 14:02:57 NYS 00626922487TRCO1
100 87.8 20250401 14:03:34 NYS 00626922632TRCO1
100 87.8 20250401 14:04:09 NYS 00626922796TRCO1
100 87.8 20250401 14:04:50 NYS 00626923149TRCO1
100 87.82 20250401 14:05:39 NYS 00626923369TRCO1
100 87.82 20250401 14:06:11 NYS 00626923550TRCO1
100 87.77 20250401 14:07:02 NYS 00626923861TRCO1
100 87.73 20250401 14:07:36 NYS 00626924029TRCO1
200 87.74 20250401 14:07:37 NYS 00626924033TRCO1
100 87.735 20250401 14:07:55 NYS 00626924091TRCO1
100 87.775 20250401 14:08:55 NYS 00626924499TRCO1
100 87.72 20250401 14:09:59 NYS 00626924904TRCO1
100 87.77 20250401 14:10:34 NYS 00626925123TRCO1
100 87.69 20250401 14:11:23 NYS 00626925367TRCO1
100 87.69 20250401 14:12:23 NYS 00626925689TRCO1
100 87.7 20250401 14:12:59 NYS 00626925905TRCO1
100 87.75 20250401 14:14:17 NYS 00626926385TRCO1
100 87.74 20250401 14:14:48 NYS 00626926516TRCO1
100 87.7 20250401 14:15:42 NYS 00626926714TRCO1
100 87.62 20250401 14:16:24 NYS 00626927361TRCO1
100 87.58 20250401 14:17:41 NYS 00626927729TRCO1
100 87.56 20250401 14:18:10 NYS 00626927914TRCO1
100 87.565 20250401 14:18:57 NYS 00626928060TRCO1
100 87.62 20250401 14:20:20 NYS 00626928438TRCO1
100 87.65 20250401 14:20:47 NYS 00626928500TRCO1
100 87.6 20250401 14:21:29 NYS 00626928714TRCO1
100 87.57 20250401 14:22:19 NYS 00626928859TRCO1
100 87.59 20250401 14:23:08 NYS 00626929043TRCO1
100 87.64 20250401 14:23:55 NYS 00626929190TRCO1
100 87.56 20250401 14:24:45 NYS 00626929335TRCO1
100 87.58 20250401 14:25:35 NYS 00626929598TRCO1
100 87.67 20250401 14:26:57 NYS 00626929868TRCO1
100 87.66 20250401 14:27:15 NYS 00626929943TRCO1
100 87.58 20250401 14:28:05 NYS 00626930203TRCO1
100 87.62 20250401 14:29:03 NYS 00626930540TRCO1
100 87.62 20250401 14:29:39 NYS 00626930775TRCO1
100 87.6 20250401 14:30:27 NYS 00626931165TRCO1
100 87.57 20250401 14:31:26 NYS 00626931834TRCO1
100 87.64 20250401 14:31:56 NYS 00626932082TRCO1
100 87.7 20250401 14:32:46 NYS 00626932346TRCO1
100 87.7 20250401 14:33:27 NYS 00626932508TRCO1
100 87.75 20250401 14:34:21 NYS 00626932728TRCO1
100 87.66 20250401 14:34:57 NYS 00626933015TRCO1
100 87.65 20250401 14:35:54 NYS 00626933221TRCO1
100 87.79 20250401 14:36:58 NYS 00626933510TRCO1
100 87.79 20250401 14:37:20 NYS 00626933661TRCO1
100 87.78 20250401 14:38:12 NYS 00626934111TRCO1
1 87.77 20250401 14:38:55 NYS 00626934346TRCO1
99 87.77 20250401 14:38:58 NYS 00626934445TRCO1
100 87.75 20250401 14:39:44 NYS 00626934793TRCO1
100 87.78 20250401 14:40:36 NYS 00626935088TRCO1
100 87.82 20250401 14:41:17 NYS 00626935403TRCO1
100 87.88 20250401 14:42:09 NYS 00626935641TRCO1
100 87.79 20250401 14:42:53 NYS 00626935847TRCO1
100 87.855 20250401 14:43:57 NYS 00626936172TRCO1
100 87.85 20250401 14:44:27 NYS 00626936421TRCO1
100 87.9 20250401 14:45:10 NYS 00626936790TRCO1
100 87.83 20250401 14:45:55 NYS 00626937041TRCO1
100 87.86 20250401 14:46:42 NYS 00626937370TRCO1
100 87.83 20250401 14:47:26 NYS 00626937674TRCO1
100 87.83 20250401 14:48:15 NYS 00626937956TRCO1
100 87.835 20250401 14:48:56 NYS 00626938181TRCO1
16 87.79 20250401 14:49:48 NYS 00626938450TRCO1
84 87.79 20250401 14:49:55 NYS 00626938483TRCO1
100 87.8 20250401 14:50:25 NYS 00626938700TRCO1
100 87.76 20250401 14:51:11 NYS 00626939083TRCO1
100 87.76 20250401 14:51:50 NYS 00626939399TRCO1
100 87.76 20250401 14:52:35 NYS 00626939733TRCO1
100 87.7 20250401 14:53:17 NYS 00626940013TRCO1
100 87.83 20250401 14:54:06 NYS 00626940338TRCO1
67 87.87 20250401 14:54:49 NYS 00626940567TRCO1
133 88 20250401 14:55:33 NYS 00626940953TRCO1
100 88.02 20250401 14:56:10 NYS 00626941184TRCO1
100 88.1 20250401 14:57:00 NYS 00626941489TRCO1
100 88.07 20250401 14:57:28 NYS 00626941713TRCO1
100 88.06 20250401 14:58:15 NYS 00626941970TRCO1
100 88.04 20250401 14:58:47 NYS 00626942098TRCO1
100 88 20250401 14:59:26 NYS 00626942400TRCO1
100 87.99 20250401 15:00:07 NYS 00626942639TRCO1
100 88.05 20250401 15:00:46 NYS 00626943138TRCO1
100 88.075 20250401 15:01:25 NYS 00626943439TRCO1
100 88.11 20250401 15:02:09 NYS 00626943891TRCO1
100 88.11 20250401 15:02:47 NYS 00626944487TRCO1
100 88.19 20250401 15:03:31 NYS 00626944736TRCO1
100 88.18 20250401 15:04:02 NYS 00626944911TRCO1
100 88.15 20250401 15:04:43 NYS 00626945168TRCO1
100 88.17 20250401 15:05:23 NYS 00626945351TRCO1
100 88.2 20250401 15:06:15 NYS 00626945691TRCO1
100 88.19 20250401 15:06:39 NYS 00626945847TRCO1
100 88.205 20250401 15:07:20 NYS 00626946064TRCO1
100 88.2 20250401 15:07:56 NYS 00626947492TRCO1
100 88.19 20250401 15:08:40 NYS 00626947824TRCO1
87 88.16 20250401 15:09:18 NYS 00626948072TRCO1
12 88.16 20250401 15:09:20 NYS 00626948075TRCO1
1 88.16 20250401 15:09:24 NYS 00626948090TRCO1
100 88.12 20250401 15:09:58 NYS 00626948251TRCO1
100 88.14 20250401 15:10:33 NYS 00626948503TRCO1
100 88.11 20250401 15:11:17 NYS 00626948640TRCO1
100 88.19 20250401 15:11:49 NYS 00626948773TRCO1
100 88.2 20250401 15:12:26 NYS 00626948957TRCO1
1 88.23 20250401 15:13:02 NYS 00626949075TRCO1
99 88.23 20250401 15:13:02 NYS 00626949076TRCO1
100 88.22 20250401 15:13:42 NYS 00626949407TRCO1
100 88.27 20250401 15:14:19 NYS 00626949971TRCO1
100 88.34 20250401 15:14:56 NYS 00626950232TRCO1
100 88.35 20250401 15:15:35 NYS 00626950623TRCO1
100 88.41 20250401 15:16:16 NYS 00626951766TRCO1
100 88.43 20250401 15:16:44 NYS 00626951869TRCO1
100 88.4 20250401 15:17:10 NYS 00626952054TRCO1
100 88.41 20250401 15:17:45 NYS 00626952235TRCO1
100 88.36 20250401 15:18:24 NYS 00626952432TRCO1
10 88.34 20250401 15:18:50 NYS 00626952527TRCO1
90 88.34 20250401 15:19:00 NYS 00626952578TRCO1
100 88.31 20250401 15:19:25 NYS 00626952798TRCO1
100 88.39 20250401 15:19:59 NYS 00626953011TRCO1
100 88.36 20250401 15:20:31 NYS 00626953485TRCO1
100 88.41 20250401 15:21:03 NYS 00626954153TRCO1
100 88.42 20250401 15:21:41 NYS 00626954488TRCO1
72 88.42 20250401 15:22:08 NYS 00626954648TRCO1
28 88.42 20250401 15:22:10 NYS 00626954656TRCO1
100 88.48 20250401 15:22:52 NYS 00626955239TRCO1
100 88.44 20250401 15:23:11 NYS 00626955357TRCO1
100 88.47 20250401 15:23:46 NYS 00626955665TRCO1
100 88.46 20250401 15:24:16 NYS 00626955929TRCO1
100 88.46 20250401 15:24:51 NYS 00626956295TRCO1
100 88.46 20250401 15:25:25 NYS 00626956531TRCO1
100 88.47 20250401 15:26:01 NYS 00626956863TRCO1
100 88.46 20250401 15:26:25 NYS 00626957058TRCO1
100 88.46 20250401 15:27:04 NYS 00626957428TRCO1
100 88.45 20250401 15:27:27 NYS 00626957569TRCO1
100 88.44 20250401 15:28:01 NYS 00626957737TRCO1
100 88.44 20250401 15:28:28 NYS 00626957912TRCO1
64 88.46 20250401 15:28:58 NYS 00626958094TRCO1
36 88.47 20250401 15:28:58 NYS 00626958097TRCO1
100 88.4 20250401 15:29:30 NYS 00626958358TRCO1
100 88.35 20250401 15:30:01 NYS 00626958560TRCO1
61 88.32 20250401 15:30:30 NYS 00626958857TRCO1
1 88.53 20250401 15:33:54 NYS 00626960501TRCO1
99 88.54 20250401 15:33:57 NYS 00626960524TRCO1
100 88.52 20250401 15:33:59 NYS 00626960536TRCO1
100 88.52 20250401 15:34:05 NYS 00626960590TRCO1
200 88.53 20250401 15:34:11 NYS 00626960640TRCO1
100 88.52 20250401 15:34:20 NYS 00626960684TRCO1
100 88.48 20250401 15:34:30 NYS 00626960765TRCO1
100 88.5 20250401 15:34:35 NYS 00626960798TRCO1
100 88.48 20250401 15:34:43 NYS 00626961114TRCO1
10 88.49 20250401 15:34:48 NYS 00626961147TRCO1
90 88.5 20250401 15:34:48 NYS 00626961148TRCO1
100 88.49 20250401 15:34:56 NYS 00626961204TRCO1
100 88.47 20250401 15:35:05 NYS 00626961305TRCO1
100 88.47 20250401 15:35:08 NYS 00626961461TRCO1
20 88.5 20250401 15:35:16 NYS 00626961542TRCO1
80 88.5 20250401 15:35:16 NYS 00626961543TRCO1
100 88.5 20250401 15:35:28 NYS 00626961671TRCO1
98 88.5 20250401 15:35:30 NYS 00626961783TRCO1
2 88.5 20250401 15:35:31 NYS 00626961857TRCO1
100 88.51 20250401 15:35:36 NYS 00626961905TRCO1
100 88.53 20250401 15:35:44 NYS 00626962042TRCO1
100 88.57 20250401 15:35:51 NYS 00626962192TRCO1
100 88.57 20250401 15:35:55 NYS 00626962247TRCO1
100 88.57 20250401 15:36:00 NYS 00626962319TRCO1
100 88.55 20250401 15:36:10 NYS 00626962453TRCO1
100 88.56 20250401 15:36:18 NYS 00626962536TRCO1
100 88.56 20250401 15:36:20 NYS 00626962549TRCO1
70 88.56 20250401 15:36:28 NYS 00626962612TRCO1
30 88.56 20250401 15:36:31 NYS 00626962651TRCO1
100 88.56 20250401 15:36:35 NYS 00626962695TRCO1
100 88.56 20250401 15:36:40 NYS 00626962758TRCO1
100 88.56 20250401 15:36:47 NYS 00626962849TRCO1
100 88.53 20250401 15:36:53 NYS 00626962901TRCO1
100 88.53 20250401 15:37:00 NYS 00626962953TRCO1
100 88.48 20250401 15:37:07 NYS 00626963048TRCO1
100 88.51 20250401 15:37:15 NYS 00626963168TRCO1
100 88.51 20250401 15:37:21 NYS 00626963243TRCO1
100 88.5 20250401 15:37:27 NYS 00626963358TRCO1
100 88.5 20250401 15:37:31 NYS 00626963396TRCO1
100 88.49 20250401 15:37:40 NYS 00626963500TRCO1
100 88.52 20250401 15:37:47 NYS 00626963613TRCO1
100 88.5 20250401 15:37:51 NYS 00626963750TRCO1
100 88.51 20250401 15:38:02 NYS 00626963793TRCO1
100 88.495 20250401 15:38:04 NYS 00626963806TRCO1
100 88.48 20250401 15:38:11 NYS 00626963922TRCO1
100 88.49 20250401 15:38:18 NYS 00626963981TRCO1
100 88.49 20250401 15:38:24 NYS 00626964033TRCO1
100 88.52 20250401 15:38:36 NYS 00626964141TRCO1
200 88.52 20250401 15:38:47 NYS 00626964266TRCO1
100 88.54 20250401 15:38:56 NYS 00626964347TRCO1
100 88.58 20250401 15:38:59 NYS 00626964391TRCO1
100 88.58 20250401 15:39:03 NYS 00626964429TRCO1
100 88.56 20250401 15:39:11 NYS 00626964507TRCO1
100 88.56 20250401 15:39:18 NYS 00626964635TRCO1
100 88.56 20250401 15:39:22 NYS 00626964735TRCO1
100 88.54 20250401 15:39:36 NYS 00626964858TRCO1
100 88.54 20250401 15:39:39 NYS 00626964864TRCO1
100 88.58 20250401 15:39:44 NYS 00626964898TRCO1
100 88.57 20250401 15:39:50 NYS 00626964956TRCO1
100 88.58 20250401 15:39:55 NYS 00626964988TRCO1
100 88.57 20250401 15:40:02 NYS 00626965021TRCO1
100 88.57 20250401 15:40:07 NYS 00626965052TRCO1
100 88.6 20250401 15:40:13 NYS 00626965114TRCO1
100 88.6 20250401 15:40:20 NYS 00626965159TRCO1
100 88.62 20250401 15:40:29 NYS 00626965234TRCO1
100 88.67 20250401 15:40:33 NYS 00626965265TRCO1
100 88.65 20250401 15:40:43 NYS 00626965373TRCO1
100 88.65 20250401 15:40:44 NYS 00626965378TRCO1
100 88.63 20250401 15:40:51 NYS 00626965421TRCO1
100 88.65 20250401 15:40:54 NYS 00626965449TRCO1
100 88.68 20250401 15:41:06 NYS 00626965523TRCO1
100 88.67 20250401 15:41:08 NYS 00626965539TRCO1
100 88.69 20250401 15:41:23 NYS 00626965643TRCO1
100 88.69 20250401 15:41:24 NYS 00626965660TRCO1
100 88.69 20250401 15:41:27 NYS 00626965671TRCO1
100 88.69 20250401 15:41:32 NYS 00626965696TRCO1
100 88.69 20250401 15:41:40 NYS 00626965738TRCO1
100 88.67 20250401 15:41:45 NYS 00626965767TRCO1
100 88.67 20250401 15:42:01 NYS 00626965879TRCO1
179 88.78 20250401 15:44:59 NYS 00626967902TRCO1
14 88.77 20250401 15:45:50 NYS 00626968800TRCO1
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250402127598/en/
(https://www.businesswire.com/news/home/20250402127598/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