REG - CRH PLC - Transaction in Own Shares
08/04/2025 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:20250408:nRSH0948Ea&default-theme=true
RNS Number : 0948E CRH PLC 08 April 2025
8(th) April 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 7(th) 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
80,853 $80.6341 $84.73 $76.77 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 676,524,931 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,578,439 of its ordinary shares in
treasury, which represents 5.395% 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 5(th) 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: 7(th) April 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $80.6341 80,853
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
300 78.53 20250407 09:30:01 NYS 00628082765TRCO1
100 78.47 20250407 09:30:01 NYS 00628082804TRCO1
100 78.65 20250407 09:30:02 NYS 00628082846TRCO1
100 78.37 20250407 09:30:02 NYS 00628082847TRCO1
300 78.35 20250407 09:31:00 NYS 00628084859TRCO1
100 78.36 20250407 09:31:08 NYS 00628085040TRCO1
227 78.59 20250407 09:31:59 NYS 00628086158TRCO1
73 78.59 20250407 09:32:06 NYS 00628086385TRCO1
200 78.59 20250407 09:32:06 NYS 00628086386TRCO1
200 78.32 20250407 09:32:51 NYS 00628087325TRCO1
300 78.19 20250407 09:33:29 NYS 00628088431TRCO1
150 78.22 20250407 09:33:37 NYS 00628088660TRCO1
50 78.22 20250407 09:33:37 NYS 00628088662TRCO1
160 78.07 20250407 09:34:12 NYS 00628089559TRCO1
140 78.07 20250407 09:34:12 NYS 00628089560TRCO1
23 78.04 20250407 09:34:13 NYS 00628089574TRCO1
77 78 20250407 09:34:18 NYS 00628089734TRCO1
100 78 20250407 09:34:18 NYS 00628089735TRCO1
200 77.85 20250407 09:35:14 NYS 00628091067TRCO1
300 77.72 20250407 09:36:00 NYS 00628092297TRCO1
75 77.56 20250407 09:36:40 NYS 00628093216TRCO1
125 77.56 20250407 09:36:40 NYS 00628093217TRCO1
100 77.55 20250407 09:37:06 NYS 00628093832TRCO1
300 77.62 20250407 09:37:38 NYS 00628094399TRCO1
300 77.48 20250407 09:38:20 NYS 00628095271TRCO1
300 77.47 20250407 09:39:48 NYS 00628097457TRCO1
300 77.57 20250407 09:40:02 NYS 00628097723TRCO1
300 77.15 20250407 09:40:47 NYS 00628098669TRCO1
51 77.23 20250407 09:41:47 NYS 00628099634TRCO1
100 77.23 20250407 09:41:47 NYS 00628099635TRCO1
149 77.23 20250407 09:41:47 NYS 00628099636TRCO1
200 77.15 20250407 09:42:49 NYS 00628100606TRCO1
100 77.11 20250407 09:42:57 NYS 00628100701TRCO1
100 77.03 20250407 09:43:24 NYS 00628101286TRCO1
49 76.77 20250407 09:43:35 NYS 00628101553TRCO1
51 76.77 20250407 09:43:35 NYS 00628101554TRCO1
100 76.81 20250407 09:44:14 NYS 00628102165TRCO1
100 76.81 20250407 09:44:14 NYS 00628102166TRCO1
100 76.81 20250407 09:44:15 NYS 00628102183TRCO1
200 77.1 20250407 09:45:04 NYS 00628102793TRCO1
300 77.02 20250407 09:45:56 NYS 00628103436TRCO1
224 77.55 20250407 09:46:37 NYS 00628103945TRCO1
76 77.55 20250407 09:46:37 NYS 00628103946TRCO1
73 77.88 20250407 09:47:37 NYS 00628104857TRCO1
227 77.88 20250407 09:47:40 NYS 00628104877TRCO1
200 77.96 20250407 09:48:47 NYS 00628105814TRCO1
100 78 20250407 09:49:07 NYS 00628106163TRCO1
100 78.14 20250407 09:49:28 NYS 00628106485TRCO1
300 78.05 20250407 09:49:52 NYS 00628106842TRCO1
12 78.1 20250407 09:50:04 NYS 00628107033TRCO1
88 78.1 20250407 09:50:04 NYS 00628107035TRCO1
200 78.22 20250407 09:51:09 NYS 00628108260TRCO1
200 78.23 20250407 09:51:36 NYS 00628108830TRCO1
100 78.7 20250407 09:52:34 NYS 00628109873TRCO1
200 78.63 20250407 09:52:39 NYS 00628109968TRCO1
100 78.63 20250407 09:53:40 NYS 00628111202TRCO1
180 78.84 20250407 09:54:07 NYS 00628111756TRCO1
20 78.84 20250407 09:54:07 NYS 00628111757TRCO1
200 78.78 20250407 09:54:27 NYS 00628112058TRCO1
300 78.67 20250407 09:55:03 NYS 00628112681TRCO1
100 78.64 20250407 09:56:05 NYS 00628113676TRCO1
300 78.79 20250407 09:56:51 NYS 00628114543TRCO1
201 78.91 20250407 09:57:44 NYS 00628115350TRCO1
99 78.91 20250407 09:57:44 NYS 00628115351TRCO1
100 78.98 20250407 09:58:39 NYS 00628116067TRCO1
52 79.1 20250407 09:59:21 NYS 00628116604TRCO1
248 79.1 20250407 09:59:21 NYS 00628116605TRCO1
100 79.1 20250407 09:59:21 NYS 00628116606TRCO1
200 79.2 20250407 10:00:04 NYS 00628117395TRCO1
100 79.75 20250407 10:01:02 NYS 00628118319TRCO1
100 79.75 20250407 10:01:02 NYS 00628118320TRCO1
200 79.32 20250407 10:01:38 NYS 00628118855TRCO1
100 79.35 20250407 10:01:38 NYS 00628118856TRCO1
300 79.23 20250407 10:02:45 NYS 00628120151TRCO1
200 79.18 20250407 10:03:29 NYS 00628120676TRCO1
244 79.26 20250407 10:04:32 NYS 00628122332TRCO1
56 79.26 20250407 10:04:32 NYS 00628122333TRCO1
100 79.16 20250407 10:05:01 NYS 00628123053TRCO1
100 79.16 20250407 10:05:01 NYS 00628123054TRCO1
40 79.45 20250407 10:05:41 NYS 00628123627TRCO1
31 79.45 20250407 10:05:41 NYS 00628123629TRCO1
42 79.45 20250407 10:05:41 NYS 00628123644TRCO1
187 79.45 20250407 10:05:50 NYS 00628123740TRCO1
198 79.51 20250407 10:06:33 NYS 00628124095TRCO1
2 79.51 20250407 10:06:35 NYS 00628124106TRCO1
140 79.2 20250407 10:07:29 NYS 00628124595TRCO1
160 79.2 20250407 10:07:29 NYS 00628124596TRCO1
199 79.23 20250407 10:08:58 NYS 00628125798TRCO1
1 79.23 20250407 10:08:58 NYS 00628125799TRCO1
50 79.14 20250407 10:09:16 NYS 00628125915TRCO1
50 79.14 20250407 10:09:16 NYS 00628125916TRCO1
1 79.15 20250407 10:09:58 NYS 00628126595TRCO1
299 79.15 20250407 10:09:58 NYS 00628126596TRCO1
100 79.14 20250407 10:09:59 NYS 00628126607TRCO1
28 80.2 20250407 10:10:52 NYS 00628128440TRCO1
52 80.2 20250407 10:10:52 NYS 00628128441TRCO1
44 81.6 20250407 10:11:54 NYS 00628130968TRCO1
256 81.6 20250407 10:11:54 NYS 00628130971TRCO1
100 81.51 20250407 10:11:55 NYS 00628131069TRCO1
20 81.51 20250407 10:11:55 NYS 00628131070TRCO1
300 83.28 20250407 10:14:10 NYS 00628135704TRCO1
100 83.4 20250407 10:14:17 NYS 00628136051TRCO1
200 83.3 20250407 10:14:19 NYS 00628136111TRCO1
100 83.3 20250407 10:14:19 NYS 00628136112TRCO1
100 83.46 20250407 10:15:26 NYS 00628137982TRCO1
100 83.96 20250407 10:16:28 NYS 00628139506TRCO1
200 83.96 20250407 10:16:28 NYS 00628139507TRCO1
34 83.96 20250407 10:16:28 NYS 00628139510TRCO1
66 83.96 20250407 10:16:28 NYS 00628139511TRCO1
100 84.61 20250407 10:16:55 NYS 00628140021TRCO1
31 84.65 20250407 10:17:17 NYS 00628140590TRCO1
69 84.65 20250407 10:17:17 NYS 00628140592TRCO1
100 84.73 20250407 10:17:34 NYS 00628141015TRCO1
100 84.73 20250407 10:17:34 NYS 00628141016TRCO1
200 84.08 20250407 10:18:24 NYS 00628142267TRCO1
100 83.4 20250407 10:19:16 NYS 00628143268TRCO1
100 83.2 20250407 10:19:29 NYS 00628143477TRCO1
200 82.91 20250407 10:20:21 NYS 00628144363TRCO1
200 82.54 20250407 10:20:57 NYS 00628145069TRCO1
199 82.34 20250407 10:21:48 NYS 00628146426TRCO1
1 82.34 20250407 10:21:48 NYS 00628146427TRCO1
1 81.5 20250407 10:22:24 NYS 00628147177TRCO1
53 81.5 20250407 10:22:24 NYS 00628147178TRCO1
15 81.5 20250407 10:22:24 NYS 00628147179TRCO1
131 81.5 20250407 10:22:24 NYS 00628147180TRCO1
200 81.26 20250407 10:23:23 NYS 00628149135TRCO1
200 80.65 20250407 10:24:18 NYS 00628149952TRCO1
200 80.57 20250407 10:25:45 NYS 00628151089TRCO1
137 80.5 20250407 10:25:58 NYS 00628151201TRCO1
63 80.5 20250407 10:25:58 NYS 00628151202TRCO1
100 80.95 20250407 10:26:38 NYS 00628151659TRCO1
41 80.95 20250407 10:26:38 NYS 00628151662TRCO1
59 80.95 20250407 10:26:38 NYS 00628151663TRCO1
155 80.74 20250407 10:27:33 NYS 00628152938TRCO1
45 80.74 20250407 10:27:33 NYS 00628152939TRCO1
100 80.62 20250407 10:28:10 NYS 00628153979TRCO1
100 80.53 20250407 10:28:13 NYS 00628154013TRCO1
100 80.53 20250407 10:28:13 NYS 00628154014TRCO1
100 79.8 20250407 10:29:13 NYS 00628154902TRCO1
100 79.87 20250407 10:29:51 NYS 00628155283TRCO1
2 79.88 20250407 10:30:08 NYS 00628155407TRCO1
98 79.88 20250407 10:30:08 NYS 00628155408TRCO1
300 79.99 20250407 10:31:22 NYS 00628156128TRCO1
113 80.31 20250407 10:32:11 NYS 00628156711TRCO1
87 80.31 20250407 10:32:11 NYS 00628156712TRCO1
100 80.37 20250407 10:32:33 NYS 00628157215TRCO1
51 80.53 20250407 10:32:57 NYS 00628157702TRCO1
49 80.59 20250407 10:33:03 NYS 00628157817TRCO1
68 80.48 20250407 10:33:09 NYS 00628157921TRCO1
232 80.48 20250407 10:33:09 NYS 00628157922TRCO1
200 80.94 20250407 10:34:23 NYS 00628159483TRCO1
178 80.38 20250407 10:35:13 NYS 00628160090TRCO1
22 80.38 20250407 10:35:13 NYS 00628160091TRCO1
126 79.97 20250407 10:35:54 NYS 00628160472TRCO1
74 79.97 20250407 10:35:54 NYS 00628160473TRCO1
200 79.76 20250407 10:36:30 NYS 00628161081TRCO1
100 79.84 20250407 10:37:24 NYS 00628161829TRCO1
100 79.75 20250407 10:37:34 NYS 00628161910TRCO1
200 79.66 20250407 10:38:34 NYS 00628162734TRCO1
200 79.35 20250407 10:39:48 NYS 00628163761TRCO1
199 79.35 20250407 10:39:59 NYS 00628163971TRCO1
1 79.35 20250407 10:39:59 NYS 00628163972TRCO1
200 79.34 20250407 10:40:51 NYS 00628164498TRCO1
200 79.23 20250407 10:42:14 NYS 00628165285TRCO1
100 79.42 20250407 10:42:28 NYS 00628165534TRCO1
200 79.56 20250407 10:42:46 NYS 00628166014TRCO1
100 79.45 20250407 10:43:31 NYS 00628166717TRCO1
100 79.64 20250407 10:44:17 NYS 00628167667TRCO1
100 79.97 20250407 10:45:13 NYS 00628168308TRCO1
12 79.97 20250407 10:45:13 NYS 00628168311TRCO1
188 79.97 20250407 10:45:13 NYS 00628168312TRCO1
86 80.25 20250407 10:46:07 NYS 00628169306TRCO1
114 80.25 20250407 10:46:07 NYS 00628169308TRCO1
194 80.04 20250407 10:47:04 NYS 00628170304TRCO1
6 80.04 20250407 10:47:04 NYS 00628170305TRCO1
50 79.99 20250407 10:47:56 NYS 00628172041TRCO1
67 79.99 20250407 10:47:56 NYS 00628172042TRCO1
83 79.99 20250407 10:47:56 NYS 00628172043TRCO1
200 79.97 20250407 10:48:10 NYS 00628172217TRCO1
200 80.25 20250407 10:49:16 NYS 00628173443TRCO1
200 80.29 20250407 10:50:14 NYS 00628174105TRCO1
299 80.89 20250407 10:51:02 NYS 00628175490TRCO1
1 80.89 20250407 10:51:02 NYS 00628175491TRCO1
100 80.81 20250407 10:51:50 NYS 00628176294TRCO1
200 80.83 20250407 10:52:24 NYS 00628176718TRCO1
124 80.8 20250407 10:53:08 NYS 00628177298TRCO1
76 80.8 20250407 10:53:08 NYS 00628177299TRCO1
100 80.8 20250407 10:53:08 NYS 00628177300TRCO1
100 81.39 20250407 10:54:26 NYS 00628179228TRCO1
100 81.39 20250407 10:54:26 NYS 00628179229TRCO1
75 81.5 20250407 10:55:01 NYS 00628179941TRCO1
100 81.5 20250407 10:55:01 NYS 00628179942TRCO1
25 81.5 20250407 10:55:01 NYS 00628179943TRCO1
200 81.49 20250407 10:55:58 NYS 00628180462TRCO1
200 81.09 20250407 10:56:40 NYS 00628180979TRCO1
200 81.09 20250407 10:57:21 NYS 00628181475TRCO1
200 81.17 20250407 10:58:23 NYS 00628182290TRCO1
200 81.25 20250407 10:59:18 NYS 00628182936TRCO1
254 81.29 20250407 11:00:23 NYS 00628184023TRCO1
46 81.29 20250407 11:00:23 NYS 00628184024TRCO1
200 81.46 20250407 11:01:07 NYS 00628184835TRCO1
173 81.54 20250407 11:01:32 NYS 00628185237TRCO1
100 81.54 20250407 11:01:32 NYS 00628185238TRCO1
27 81.54 20250407 11:01:32 NYS 00628185239TRCO1
100 81.73 20250407 11:02:21 NYS 00628185825TRCO1
100 81.62 20250407 11:02:25 NYS 00628185846TRCO1
299 81.89 20250407 11:03:48 NYS 00628186868TRCO1
1 81.89 20250407 11:03:48 NYS 00628186869TRCO1
97 81.96 20250407 11:04:22 NYS 00628187337TRCO1
103 81.96 20250407 11:04:22 NYS 00628187338TRCO1
200 81.71 20250407 11:05:01 NYS 00628187851TRCO1
298 81.49 20250407 11:05:46 NYS 00628188424TRCO1
2 81.49 20250407 11:05:46 NYS 00628188425TRCO1
100 81.37 20250407 11:06:46 NYS 00628189009TRCO1
300 81.15 20250407 11:07:17 NYS 00628189380TRCO1
200 81.09 20250407 11:08:21 NYS 00628190475TRCO1
200 81.1 20250407 11:09:19 NYS 00628191226TRCO1
200 80.74 20250407 11:10:03 NYS 00628191743TRCO1
197 80.91 20250407 11:11:00 NYS 00628192393TRCO1
3 80.91 20250407 11:11:00 NYS 00628192394TRCO1
35 80.78 20250407 11:11:33 NYS 00628192711TRCO1
165 80.78 20250407 11:11:33 NYS 00628192712TRCO1
300 80.83 20250407 11:12:21 NYS 00628193171TRCO1
200 80.92 20250407 11:13:25 NYS 00628193789TRCO1
87 80.87 20250407 11:14:25 NYS 00628194273TRCO1
113 80.87 20250407 11:14:25 NYS 00628194274TRCO1
60 79.77 20250407 11:14:58 NYS 00628194848TRCO1
40 79.77 20250407 11:14:58 NYS 00628194849TRCO1
200 79.27 20250407 11:15:39 NYS 00628195597TRCO1
200 79.85 20250407 11:17:16 NYS 00628196945TRCO1
199 79.75 20250407 11:17:23 NYS 00628197014TRCO1
1 79.75 20250407 11:17:23 NYS 00628197015TRCO1
94 79.63 20250407 11:18:36 NYS 00628197608TRCO1
6 79.63 20250407 11:18:36 NYS 00628197610TRCO1
100 79.63 20250407 11:18:36 NYS 00628197611TRCO1
200 79.8 20250407 11:19:10 NYS 00628198211TRCO1
100 79.82 20250407 11:19:58 NYS 00628198449TRCO1
125 80.05 20250407 11:21:05 NYS 00628199170TRCO1
75 80.05 20250407 11:21:05 NYS 00628199177TRCO1
100 79.78 20250407 11:21:33 NYS 00628199436TRCO1
100 79.76 20250407 11:22:01 NYS 00628199887TRCO1
200 79.86 20250407 11:22:57 NYS 00628200470TRCO1
9 79.79 20250407 11:23:32 NYS 00628200922TRCO1
91 79.79 20250407 11:23:32 NYS 00628200927TRCO1
100 79.66 20250407 11:24:12 NYS 00628201392TRCO1
200 79.65 20250407 11:24:51 NYS 00628202146TRCO1
100 79.72 20250407 11:25:55 NYS 00628202920TRCO1
100 79.67 20250407 11:26:07 NYS 00628203016TRCO1
95 79.52 20250407 11:26:54 NYS 00628203584TRCO1
5 79.52 20250407 11:26:54 NYS 00628203585TRCO1
100 79.48 20250407 11:27:20 NYS 00628204094TRCO1
24 79.51 20250407 11:28:01 NYS 00628204614TRCO1
176 79.51 20250407 11:28:01 NYS 00628204615TRCO1
200 79.58 20250407 11:28:27 NYS 00628204993TRCO1
200 79.41 20250407 11:29:07 NYS 00628205409TRCO1
173 79.62 20250407 11:30:54 NYS 00628206682TRCO1
27 79.62 20250407 11:30:55 NYS 00628206684TRCO1
100 79.62 20250407 11:31:12 NYS 00628206773TRCO1
100 79.52 20250407 11:31:25 NYS 00628206950TRCO1
15 79.71 20250407 11:32:41 NYS 00628207490TRCO1
385 79.64 20250407 11:32:48 NYS 00628207574TRCO1
33 79.77 20250407 11:33:16 NYS 00628208135TRCO1
65 79.77 20250407 11:33:19 NYS 00628208154TRCO1
102 79.77 20250407 11:33:19 NYS 00628208155TRCO1
100 79.77 20250407 11:33:19 NYS 00628208156TRCO1
100 79.66 20250407 11:34:35 NYS 00628208858TRCO1
74 79.65 20250407 11:34:54 NYS 00628209011TRCO1
100 79.65 20250407 11:34:54 NYS 00628209012TRCO1
26 79.65 20250407 11:34:54 NYS 00628209013TRCO1
66 79.84 20250407 11:35:58 NYS 00628210495TRCO1
100 79.84 20250407 11:36:00 NYS 00628210522TRCO1
34 79.84 20250407 11:36:00 NYS 00628210523TRCO1
100 79.99 20250407 11:36:50 NYS 00628211143TRCO1
200 80.32 20250407 11:38:33 NYS 00628212164TRCO1
59 80.32 20250407 11:38:33 NYS 00628212165TRCO1
41 80.32 20250407 11:38:33 NYS 00628212166TRCO1
200 80.3 20250407 11:38:33 NYS 00628212167TRCO1
100 80.32 20250407 11:39:31 NYS 00628212600TRCO1
100 80.28 20250407 11:39:34 NYS 00628212641TRCO1
100 80.28 20250407 11:39:56 NYS 00628212919TRCO1
300 80.98 20250407 11:42:40 NYS 00628215382TRCO1
100 80.98 20250407 11:42:40 NYS 00628215383TRCO1
100 80.91 20250407 11:42:57 NYS 00628215624TRCO1
100 80.99 20250407 11:44:19 NYS 00628216609TRCO1
172 81.09 20250407 11:45:08 NYS 00628217510TRCO1
128 81.09 20250407 11:45:08 NYS 00628217511TRCO1
100 80.83 20250407 11:45:48 NYS 00628217790TRCO1
100 80.69 20250407 11:46:04 NYS 00628217945TRCO1
100 80.62 20250407 11:47:00 NYS 00628218342TRCO1
100 81.06 20250407 11:50:07 NYS 00628220094TRCO1
100 81.08 20250407 11:50:15 NYS 00628220141TRCO1
400 81.16 20250407 11:50:27 NYS 00628220255TRCO1
92 81.09 20250407 11:50:57 NYS 00628220519TRCO1
8 81.09 20250407 11:50:57 NYS 00628220520TRCO1
99 80.9 20250407 11:51:16 NYS 00628220748TRCO1
1 80.9 20250407 11:51:16 NYS 00628220749TRCO1
100 80.77 20250407 11:51:43 NYS 00628220962TRCO1
54 80.67 20250407 11:53:08 NYS 00628221565TRCO1
146 80.67 20250407 11:53:08 NYS 00628221566TRCO1
99 80.61 20250407 11:53:19 NYS 00628221670TRCO1
1 80.61 20250407 11:53:19 NYS 00628221671TRCO1
182 80.64 20250407 11:55:14 NYS 00628222870TRCO1
18 80.64 20250407 11:55:14 NYS 00628222871TRCO1
100 80.64 20250407 11:55:14 NYS 00628222872TRCO1
100 80.77 20250407 11:56:53 NYS 00628223826TRCO1
200 80.71 20250407 11:57:44 NYS 00628224204TRCO1
100 80.71 20250407 11:57:44 NYS 00628224205TRCO1
187 80.55 20250407 11:58:22 NYS 00628224914TRCO1
13 80.55 20250407 11:58:22 NYS 00628224915TRCO1
100 80.71 20250407 11:59:53 NYS 00628225593TRCO1
150 80.53 20250407 12:00:04 NYS 00628225811TRCO1
100 80.53 20250407 12:00:04 NYS 00628225812TRCO1
25 80.53 20250407 12:00:04 NYS 00628225814TRCO1
25 80.53 20250407 12:00:04 NYS 00628225815TRCO1
100 80.5 20250407 12:01:16 NYS 00628226747TRCO1
100 80.48 20250407 12:01:33 NYS 00628226854TRCO1
100 80.32 20250407 12:01:45 NYS 00628226922TRCO1
10 80.35 20250407 12:02:49 NYS 00628227520TRCO1
190 80.35 20250407 12:02:49 NYS 00628227521TRCO1
100 80.25 20250407 12:03:30 NYS 00628227814TRCO1
100 80.41 20250407 12:04:33 NYS 00628228310TRCO1
100 80.4 20250407 12:06:22 NYS 00628229018TRCO1
200 80.33 20250407 12:06:22 NYS 00628229024TRCO1
200 80.33 20250407 12:06:22 NYS 00628229025TRCO1
200 80.33 20250407 12:07:14 NYS 00628229281TRCO1
100 80.22 20250407 12:08:10 NYS 00628229538TRCO1
200 80.22 20250407 12:08:10 NYS 00628229539TRCO1
100 80.14 20250407 12:09:54 NYS 00628230405TRCO1
100 80.01 20250407 12:10:18 NYS 00628230595TRCO1
134 80.18 20250407 12:12:18 NYS 00628232427TRCO1
166 80.18 20250407 12:12:18 NYS 00628232428TRCO1
100 80.18 20250407 12:12:18 NYS 00628232429TRCO1
190 80.37 20250407 12:13:46 NYS 00628233188TRCO1
110 80.37 20250407 12:13:46 NYS 00628233190TRCO1
100 80.25 20250407 12:14:05 NYS 00628233365TRCO1
100 80.3 20250407 12:15:35 NYS 00628233957TRCO1
100 80.11 20250407 12:17:03 NYS 00628234485TRCO1
200 80.11 20250407 12:17:03 NYS 00628234486TRCO1
100 80.06 20250407 12:17:06 NYS 00628234512TRCO1
100 80.06 20250407 12:17:44 NYS 00628234930TRCO1
199 79.81 20250407 12:18:23 NYS 00628235518TRCO1
1 79.81 20250407 12:18:24 NYS 00628235553TRCO1
173 79.88 20250407 12:21:43 NYS 00628237669TRCO1
15 79.88 20250407 12:21:43 NYS 00628237670TRCO1
212 79.88 20250407 12:21:43 NYS 00628237671TRCO1
100 79.87 20250407 12:21:43 NYS 00628237674TRCO1
139 80.17 20250407 12:24:44 NYS 00628239672TRCO1
100 80.17 20250407 12:24:44 NYS 00628239674TRCO1
1 80.17 20250407 12:24:44 NYS 00628239675TRCO1
160 80.17 20250407 12:24:44 NYS 00628239676TRCO1
300 80.57 20250407 12:27:12 NYS 00628241696TRCO1
100 80.56 20250407 12:27:12 NYS 00628241697TRCO1
86 80.46 20250407 12:27:50 NYS 00628242091TRCO1
14 80.46 20250407 12:27:50 NYS 00628242092TRCO1
50 80.7 20250407 12:30:39 NYS 00628243285TRCO1
300 80.57 20250407 12:31:28 NYS 00628243611TRCO1
300 80.54 20250407 12:31:28 NYS 00628243612TRCO1
150 80.96 20250407 12:33:33 NYS 00628244707TRCO1
300 80.8 20250407 12:33:40 NYS 00628244750TRCO1
100 80.8 20250407 12:33:40 NYS 00628244751TRCO1
100 80.8 20250407 12:33:40 NYS 00628244752TRCO1
100 80.82 20250407 12:34:58 NYS 00628245311TRCO1
100 80.78 20250407 12:35:13 NYS 00628245380TRCO1
78 80.53 20250407 12:36:14 NYS 00628245695TRCO1
2 80.53 20250407 12:36:14 NYS 00628245696TRCO1
20 80.53 20250407 12:36:14 NYS 00628245697TRCO1
100 80.53 20250407 12:36:14 NYS 00628245698TRCO1
200 80.34 20250407 12:38:38 NYS 00628248349TRCO1
100 80.34 20250407 12:38:38 NYS 00628248352TRCO1
200 80.27 20250407 12:38:38 NYS 00628248356TRCO1
100 80.2 20250407 12:40:06 NYS 00628248918TRCO1
100 80.2 20250407 12:40:06 NYS 00628248919TRCO1
44 80.41 20250407 12:40:38 NYS 00628249113TRCO1
56 80.41 20250407 12:40:38 NYS 00628249114TRCO1
44 80.41 20250407 12:40:38 NYS 00628249115TRCO1
56 80.41 20250407 12:40:38 NYS 00628249116TRCO1
100 80.19 20250407 12:41:51 NYS 00628249545TRCO1
100 80.05 20250407 12:42:30 NYS 00628250005TRCO1
100 79.96 20250407 12:44:01 NYS 00628250678TRCO1
94 79.96 20250407 12:44:01 NYS 00628250679TRCO1
6 79.96 20250407 12:44:01 NYS 00628250680TRCO1
100 79.83 20250407 12:45:59 NYS 00628252196TRCO1
100 79.83 20250407 12:45:59 NYS 00628252197TRCO1
192 79.78 20250407 12:48:24 NYS 00628253561TRCO1
49 79.78 20250407 12:48:24 NYS 00628253562TRCO1
22 79.78 20250407 12:48:24 NYS 00628253563TRCO1
22 79.78 20250407 12:48:24 NYS 00628253564TRCO1
15 79.78 20250407 12:48:24 NYS 00628253565TRCO1
100 79.72 20250407 12:48:34 NYS 00628253741TRCO1
182 79.74 20250407 12:50:21 NYS 00628255052TRCO1
18 79.74 20250407 12:50:21 NYS 00628255053TRCO1
100 80.03 20250407 12:51:14 NYS 00628255516TRCO1
100 79.94 20250407 12:51:35 NYS 00628255893TRCO1
92 79.87 20250407 12:52:27 NYS 00628256283TRCO1
8 79.87 20250407 12:52:27 NYS 00628256284TRCO1
100 79.87 20250407 12:53:43 NYS 00628256976TRCO1
100 79.87 20250407 12:53:43 NYS 00628256977TRCO1
63 80.03 20250407 12:54:35 NYS 00628257438TRCO1
37 80.1 20250407 12:54:35 NYS 00628257439TRCO1
100 80.08 20250407 12:54:54 NYS 00628257635TRCO1
200 79.87 20250407 12:56:33 NYS 00628258414TRCO1
100 79.88 20250407 12:56:53 NYS 00628258672TRCO1
200 79.71 20250407 12:58:19 NYS 00628259127TRCO1
100 79.85 20250407 12:59:12 NYS 00628259691TRCO1
73 80.85 20250407 13:00:47 NYS 00628261885TRCO1
127 80.85 20250407 13:00:47 NYS 00628261886TRCO1
100 80.84 20250407 13:02:07 NYS 00628262628TRCO1
99 80.54 20250407 13:02:18 NYS 00628262701TRCO1
1 80.54 20250407 13:02:18 NYS 00628262702TRCO1
100 80.38 20250407 13:02:59 NYS 00628262997TRCO1
100 80.26 20250407 13:03:36 NYS 00628263196TRCO1
100 79.97 20250407 13:04:29 NYS 00628263588TRCO1
100 79.94 20250407 13:05:25 NYS 00628263949TRCO1
100 79.97 20250407 13:06:08 NYS 00628264146TRCO1
50 79.83 20250407 13:06:33 NYS 00628264340TRCO1
50 79.83 20250407 13:06:33 NYS 00628264341TRCO1
100 79.71 20250407 13:07:18 NYS 00628264583TRCO1
100 79.96 20250407 13:09:17 NYS 00628265044TRCO1
1 79.85 20250407 13:09:51 NYS 00628265338TRCO1
199 79.85 20250407 13:09:51 NYS 00628265339TRCO1
100 80.09 20250407 13:10:44 NYS 00628265631TRCO1
100 80.08 20250407 13:11:30 NYS 00628265918TRCO1
100 80.64 20250407 13:14:06 NYS 00628266949TRCO1
100 80.85 20250407 13:14:53 NYS 00628267129TRCO1
100 81.25 20250407 13:16:33 NYS 00628267830TRCO1
92 81.05 20250407 13:16:41 NYS 00628267868TRCO1
8 81.05 20250407 13:16:41 NYS 00628267869TRCO1
100 80.99 20250407 13:17:13 NYS 00628268156TRCO1
100 81.125 20250407 13:18:10 NYS 00628268741TRCO1
38 81.43 20250407 13:19:35 NYS 00628269390TRCO1
62 81.43 20250407 13:19:35 NYS 00628269391TRCO1
100 81.35 20250407 13:20:02 NYS 00628269546TRCO1
100 81.24 20250407 13:20:32 NYS 00628269730TRCO1
100 81.13 20250407 13:21:19 NYS 00628270001TRCO1
100 81.22 20250407 13:23:49 NYS 00628270940TRCO1
99 81.22 20250407 13:23:49 NYS 00628270941TRCO1
1 81.22 20250407 13:23:49 NYS 00628270942TRCO1
100 81.47 20250407 13:25:15 NYS 00628271610TRCO1
100 81.39 20250407 13:26:22 NYS 00628272123TRCO1
100 81.35 20250407 13:27:20 NYS 00628272427TRCO1
100 81.42 20250407 13:27:29 NYS 00628272465TRCO1
100 81.43 20250407 13:28:20 NYS 00628272752TRCO1
100 81.83 20250407 13:30:01 NYS 00628273533TRCO1
100 81.83 20250407 13:30:01 NYS 00628273534TRCO1
98 81.5 20250407 13:31:32 NYS 00628274294TRCO1
2 81.5 20250407 13:31:32 NYS 00628274295TRCO1
99 81.3 20250407 13:32:14 NYS 00628274615TRCO1
1 81.3 20250407 13:32:14 NYS 00628274616TRCO1
100 81.59 20250407 13:33:34 NYS 00628275072TRCO1
200 81.59 20250407 13:35:25 NYS 00628275834TRCO1
100 81.88 20250407 13:37:04 NYS 00628276505TRCO1
100 81.83 20250407 13:38:24 NYS 00628276891TRCO1
100 82.3 20250407 13:39:53 NYS 00628279778TRCO1
85 82.14 20250407 13:40:16 NYS 00628279954TRCO1
15 82.14 20250407 13:40:16 NYS 00628279955TRCO1
100 81.98 20250407 13:40:34 NYS 00628280158TRCO1
100 81.98 20250407 13:40:34 NYS 00628280160TRCO1
100 82.24 20250407 13:42:33 NYS 00628281144TRCO1
100 82.33 20250407 13:43:01 NYS 00628281482TRCO1
100 82.33 20250407 13:44:37 NYS 00628282040TRCO1
5 82.4 20250407 13:45:08 NYS 00628282279TRCO1
95 82.4 20250407 13:45:08 NYS 00628282280TRCO1
100 82.54 20250407 13:45:32 NYS 00628282457TRCO1
100 82.46 20250407 13:47:29 NYS 00628284285TRCO1
100 82.72 20250407 13:47:39 NYS 00628284324TRCO1
100 82.51 20250407 13:48:15 NYS 00628284511TRCO1
100 82.4 20250407 13:49:18 NYS 00628284844TRCO1
100 82.42 20250407 13:51:08 NYS 00628286001TRCO1
200 82.42 20250407 13:51:08 NYS 00628286002TRCO1
100 82.25 20250407 13:52:26 NYS 00628286385TRCO1
100 82.22 20250407 13:53:15 NYS 00628286600TRCO1
100 82.37 20250407 13:53:42 NYS 00628286683TRCO1
100 82.41 20250407 13:54:15 NYS 00628286868TRCO1
98 82.38 20250407 13:55:07 NYS 00628287144TRCO1
2 82.38 20250407 13:55:07 NYS 00628287145TRCO1
75 82.36 20250407 13:56:10 NYS 00628287673TRCO1
75 82.25 20250407 13:57:28 NYS 00628288040TRCO1
125 82.25 20250407 13:57:28 NYS 00628288041TRCO1
250 82.6 20250407 13:59:39 NYS 00628289089TRCO1
75 82.6 20250407 13:59:39 NYS 00628289090TRCO1
199 82.79 20250407 14:00:56 NYS 00628289606TRCO1
1 82.79 20250407 14:00:56 NYS 00628289607TRCO1
100 82.79 20250407 14:00:56 NYS 00628289608TRCO1
100 82.645 20250407 14:01:13 NYS 00628289754TRCO1
100 82.38 20250407 14:01:54 NYS 00628289981TRCO1
100 82.58 20250407 14:02:53 NYS 00628290477TRCO1
141 82.45 20250407 14:03:00 NYS 00628290493TRCO1
59 82.45 20250407 14:03:00 NYS 00628290494TRCO1
100 82.51 20250407 14:03:18 NYS 00628290610TRCO1
79 82.45 20250407 14:04:04 NYS 00628291017TRCO1
121 82.45 20250407 14:04:04 NYS 00628291018TRCO1
200 82.5 20250407 14:04:47 NYS 00628291374TRCO1
100 82.03 20250407 14:06:32 NYS 00628292570TRCO1
6 81.93 20250407 14:06:37 NYS 00628292683TRCO1
94 81.93 20250407 14:06:37 NYS 00628292684TRCO1
100 82.42 20250407 14:07:33 NYS 00628293156TRCO1
100 82.47 20250407 14:07:55 NYS 00628293270TRCO1
100 82.5 20250407 14:08:13 NYS 00628293487TRCO1
169 82.39 20250407 14:09:21 NYS 00628293814TRCO1
31 82.39 20250407 14:09:21 NYS 00628293815TRCO1
100 82.7 20250407 14:10:33 NYS 00628294547TRCO1
100 82.47 20250407 14:10:54 NYS 00628294835TRCO1
100 82.38 20250407 14:11:27 NYS 00628295526TRCO1
100 82.27 20250407 14:11:37 NYS 00628295696TRCO1
100 82.01 20250407 14:12:22 NYS 00628296064TRCO1
100 82.08 20250407 14:13:05 NYS 00628296342TRCO1
26 82.2 20250407 14:13:20 NYS 00628296584TRCO1
74 82.21 20250407 14:13:20 NYS 00628296585TRCO1
51 82.15 20250407 14:14:24 NYS 00628297003TRCO1
49 82.15 20250407 14:14:24 NYS 00628297004TRCO1
200 82.15 20250407 14:15:26 NYS 00628297367TRCO1
100 82.56 20250407 14:16:07 NYS 00628297728TRCO1
100 82.38 20250407 14:16:49 NYS 00628297891TRCO1
300 82.35 20250407 14:18:16 NYS 00628298403TRCO1
100 82.58 20250407 14:19:07 NYS 00628299091TRCO1
100 82.5 20250407 14:20:17 NYS 00628300076TRCO1
99 82.38 20250407 14:20:53 NYS 00628300634TRCO1
100 82.38 20250407 14:20:53 NYS 00628300635TRCO1
1 82.38 20250407 14:20:53 NYS 00628300636TRCO1
100 82.73 20250407 14:22:29 NYS 00628301346TRCO1
100 82.675 20250407 14:22:33 NYS 00628301362TRCO1
100 82.59 20250407 14:22:35 NYS 00628301379TRCO1
100 82.24 20250407 14:24:10 NYS 00628302332TRCO1
100 82.24 20250407 14:24:10 NYS 00628302333TRCO1
200 82.34 20250407 14:25:04 NYS 00628302721TRCO1
100 82.23 20250407 14:25:49 NYS 00628303298TRCO1
93 81.79 20250407 14:26:33 NYS 00628303822TRCO1
2 81.79 20250407 14:26:33 NYS 00628303823TRCO1
5 81.79 20250407 14:26:33 NYS 00628303824TRCO1
278 81.94 20250407 14:28:06 NYS 00628304492TRCO1
22 81.94 20250407 14:28:06 NYS 00628304493TRCO1
100 81.75 20250407 14:29:02 NYS 00628304989TRCO1
91 81.83 20250407 14:30:14 NYS 00628305988TRCO1
9 81.83 20250407 14:30:14 NYS 00628305989TRCO1
100 81.81 20250407 14:30:37 NYS 00628306142TRCO1
90 81.81 20250407 14:31:23 NYS 00628306393TRCO1
10 81.81 20250407 14:31:23 NYS 00628306394TRCO1
198 81.73 20250407 14:31:36 NYS 00628306582TRCO1
2 81.73 20250407 14:31:36 NYS 00628306583TRCO1
100 81.85 20250407 14:32:30 NYS 00628306991TRCO1
100 81.84 20250407 14:33:58 NYS 00628307829TRCO1
100 82 20250407 14:34:18 NYS 00628308113TRCO1
63 81.9 20250407 14:35:01 NYS 00628308504TRCO1
37 81.9 20250407 14:35:01 NYS 00628308505TRCO1
100 81.9 20250407 14:35:01 NYS 00628308506TRCO1
100 81.9 20250407 14:35:01 NYS 00628308507TRCO1
200 82.01 20250407 14:37:06 NYS 00628309606TRCO1
100 82.01 20250407 14:37:06 NYS 00628309607TRCO1
100 82.11 20250407 14:37:54 NYS 00628310305TRCO1
100 82.29 20250407 14:38:48 NYS 00628311424TRCO1
200 82.15 20250407 14:39:06 NYS 00628311555TRCO1
90 82.11 20250407 14:40:02 NYS 00628311996TRCO1
10 82.11 20250407 14:40:02 NYS 00628311998TRCO1
210 82.27 20250407 14:41:40 NYS 00628314045TRCO1
90 82.27 20250407 14:41:40 NYS 00628314046TRCO1
100 82.11 20250407 14:42:36 NYS 00628314649TRCO1
200 82.02 20250407 14:43:58 NYS 00628315149TRCO1
14 82.03 20250407 14:44:10 NYS 00628315290TRCO1
186 82.03 20250407 14:44:10 NYS 00628315291TRCO1
58 81.98 20250407 14:44:57 NYS 00628315891TRCO1
42 81.98 20250407 14:44:57 NYS 00628315892TRCO1
200 82.1 20250407 14:46:25 NYS 00628316763TRCO1
300 82.16 20250407 14:47:26 NYS 00628317646TRCO1
200 82.07 20250407 14:49:29 NYS 00628320673TRCO1
100 82.01 20250407 14:50:01 NYS 00628321055TRCO1
91 82.01 20250407 14:50:01 NYS 00628321056TRCO1
109 82.01 20250407 14:50:01 NYS 00628321057TRCO1
100 81.91 20250407 14:51:05 NYS 00628321562TRCO1
86 81.61 20250407 14:51:31 NYS 00628321763TRCO1
114 81.61 20250407 14:51:31 NYS 00628321764TRCO1
71 81.62 20250407 14:53:11 NYS 00628322509TRCO1
29 81.62 20250407 14:53:11 NYS 00628322511TRCO1
200 81.62 20250407 14:53:11 NYS 00628322512TRCO1
4 81.58 20250407 14:54:02 NYS 00628322959TRCO1
96 81.58 20250407 14:54:02 NYS 00628322960TRCO1
49 81.37 20250407 14:55:39 NYS 00628323973TRCO1
100 81.37 20250407 14:55:39 NYS 00628323975TRCO1
151 81.37 20250407 14:55:39 NYS 00628323976TRCO1
69 81.18 20250407 14:56:47 NYS 00628324976TRCO1
31 81.18 20250407 14:56:47 NYS 00628324977TRCO1
200 81.27 20250407 14:58:06 NYS 00628325698TRCO1
100 81.27 20250407 14:58:06 NYS 00628325699TRCO1
81 81.28 20250407 14:59:21 NYS 00628326380TRCO1
119 81.28 20250407 14:59:21 NYS 00628326381TRCO1
100 81.44 20250407 15:00:14 NYS 00628327099TRCO1
100 81.83 20250407 15:00:32 NYS 00628327922TRCO1
41 81.77 20250407 15:01:15 NYS 00628328464TRCO1
59 81.77 20250407 15:01:15 NYS 00628328465TRCO1
136 81.76 20250407 15:01:51 NYS 00628328819TRCO1
164 81.76 20250407 15:01:51 NYS 00628328820TRCO1
200 81.62 20250407 15:02:52 NYS 00628329408TRCO1
7 81.51 20250407 15:03:34 NYS 00628330171TRCO1
80 81.51 20250407 15:03:34 NYS 00628330172TRCO1
13 81.51 20250407 15:03:34 NYS 00628330173TRCO1
100 81.69 20250407 15:03:54 NYS 00628330306TRCO1
100 81.56 20250407 15:04:03 NYS 00628330394TRCO1
200 81.6 20250407 15:05:13 NYS 00628331092TRCO1
56 81.61 20250407 15:06:11 NYS 00628331674TRCO1
144 81.61 20250407 15:06:11 NYS 00628331675TRCO1
3 81.39 20250407 15:06:31 NYS 00628331919TRCO1
4 81.39 20250407 15:06:31 NYS 00628331920TRCO1
35 81.39 20250407 15:06:31 NYS 00628331922TRCO1
58 81.39 20250407 15:06:31 NYS 00628331923TRCO1
100 81.5 20250407 15:07:27 NYS 00628332371TRCO1
100 81.49 20250407 15:07:58 NYS 00628332711TRCO1
200 81.5 20250407 15:08:03 NYS 00628332734TRCO1
200 81.35 20250407 15:09:02 NYS 00628333231TRCO1
100 81.21 20250407 15:10:01 NYS 00628333659TRCO1
200 81.31 20250407 15:10:50 NYS 00628334373TRCO1
100 81.3 20250407 15:11:16 NYS 00628334531TRCO1
45 81.22 20250407 15:12:04 NYS 00628335025TRCO1
13 81.22 20250407 15:12:04 NYS 00628335026TRCO1
42 81.22 20250407 15:12:04 NYS 00628335027TRCO1
100 81.505 20250407 15:13:06 NYS 00628335632TRCO1
59 81.42 20250407 15:13:28 NYS 00628335823TRCO1
241 81.42 20250407 15:13:28 NYS 00628335824TRCO1
100 81.45 20250407 15:14:01 NYS 00628336115TRCO1
160 81.33 20250407 15:15:10 NYS 00628336691TRCO1
140 81.33 20250407 15:15:10 NYS 00628336692TRCO1
100 81.37 20250407 15:15:38 NYS 00628337150TRCO1
198 81.27 20250407 15:15:43 NYS 00628337205TRCO1
2 81.27 20250407 15:15:43 NYS 00628337209TRCO1
100 81.71 20250407 15:17:34 NYS 00628339583TRCO1
300 81.57 20250407 15:17:50 NYS 00628339809TRCO1
100 81.56 20250407 15:17:50 NYS 00628339810TRCO1
56 81.86 20250407 15:18:26 NYS 00628340514TRCO1
9 81.86 20250407 15:18:26 NYS 00628340515TRCO1
135 81.86 20250407 15:18:26 NYS 00628340516TRCO1
300 81.73 20250407 15:19:11 NYS 00628341002TRCO1
100 81.77 20250407 15:19:49 NYS 00628341469TRCO1
100 81.91 20250407 15:20:14 NYS 00628341721TRCO1
200 81.7 20250407 15:20:47 NYS 00628341990TRCO1
300 81.52 20250407 15:21:49 NYS 00628342608TRCO1
148 81.7 20250407 15:22:33 NYS 00628343138TRCO1
52 81.7 20250407 15:22:33 NYS 00628343139TRCO1
24 81.59 20250407 15:23:06 NYS 00628343327TRCO1
176 81.59 20250407 15:23:06 NYS 00628343328TRCO1
200 81.51 20250407 15:24:01 NYS 00628344335TRCO1
100 81.545 20250407 15:24:01 NYS 00628344336TRCO1
200 81.4 20250407 15:25:12 NYS 00628345083TRCO1
300 81.23 20250407 15:25:39 NYS 00628345340TRCO1
300 81.21 20250407 15:26:38 NYS 00628345954TRCO1
300 80.93 20250407 15:27:18 NYS 00628346419TRCO1
102 80.87 20250407 15:28:34 NYS 00628347084TRCO1
36 80.87 20250407 15:28:34 NYS 00628347085TRCO1
5 80.87 20250407 15:28:34 NYS 00628347086TRCO1
57 80.87 20250407 15:28:34 NYS 00628347087TRCO1
221 80.97 20250407 15:29:11 NYS 00628347368TRCO1
79 80.97 20250407 15:29:11 NYS 00628347369TRCO1
122 80.9 20250407 15:29:52 NYS 00628348843TRCO1
30 80.9 20250407 15:29:52 NYS 00628348844TRCO1
148 80.9 20250407 15:29:52 NYS 00628348845TRCO1
15 81.02 20250407 15:30:36 NYS 00628349920TRCO1
285 81.02 20250407 15:30:36 NYS 00628349921TRCO1
300 81.11 20250407 15:31:42 NYS 00628350632TRCO1
135 81.46 20250407 15:32:56 NYS 00628351459TRCO1
65 81.645 20250407 15:33:28 NYS 00628352529TRCO1
120 81.64 20250407 15:33:45 NYS 00628352819TRCO1
80 81.8 20250407 15:33:54 NYS 00628352926TRCO1
47 81.82 20250407 15:34:36 NYS 00628353731TRCO1
200 81.82 20250407 15:34:36 NYS 00628353732TRCO1
253 81.82 20250407 15:34:36 NYS 00628353733TRCO1
100 81.82 20250407 15:34:36 NYS 00628353734TRCO1
100 81.8 20250407 15:34:47 NYS 00628353902TRCO1
100 81.75 20250407 15:34:56 NYS 00628354035TRCO1
300 81.7 20250407 15:36:16 NYS 00628355856TRCO1
100 81.69 20250407 15:36:17 NYS 00628355864TRCO1
12 81.66 20250407 15:36:48 NYS 00628356149TRCO1
188 81.66 20250407 15:36:48 NYS 00628356150TRCO1
137 81.91 20250407 15:37:09 NYS 00628356962TRCO1
163 81.91 20250407 15:37:09 NYS 00628356963TRCO1
235 81.9 20250407 15:38:18 NYS 00628357803TRCO1
65 81.9 20250407 15:38:18 NYS 00628357804TRCO1
100 81.9 20250407 15:38:18 NYS 00628357807TRCO1
25 81.87 20250407 15:39:14 NYS 00628358460TRCO1
75 81.87 20250407 15:39:14 NYS 00628358461TRCO1
198 81.77 20250407 15:39:21 NYS 00628358517TRCO1
2 81.77 20250407 15:39:21 NYS 00628358518TRCO1
100 81.58 20250407 15:39:42 NYS 00628358768TRCO1
200 81.58 20250407 15:39:42 NYS 00628358769TRCO1
100 81.58 20250407 15:39:42 NYS 00628358770TRCO1
116 81.34 20250407 15:40:35 NYS 00628359369TRCO1
182 81.34 20250407 15:40:35 NYS 00628359371TRCO1
2 81.34 20250407 15:40:35 NYS 00628359372TRCO1
262 81.13 20250407 15:41:22 NYS 00628359888TRCO1
38 81.13 20250407 15:41:22 NYS 00628359889TRCO1
200 81.09 20250407 15:42:33 NYS 00628360929TRCO1
100 80.97 20250407 15:42:59 NYS 00628361119TRCO1
10 80.99 20250407 15:42:59 NYS 00628361120TRCO1
90 80.99 20250407 15:42:59 NYS 00628361121TRCO1
96 80.93 20250407 15:43:03 NYS 00628361180TRCO1
4 80.93 20250407 15:43:03 NYS 00628361182TRCO1
525 80.61 20250407 15:45:10 NYS 00628363323TRCO1
28 80.72 20250407 15:45:41 NYS 00628363741TRCO1
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSPKFBPOBKKOQKRecent 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