REG - CRH PLC - Transaction in Own Shares
11/04/2025 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:20250411:nRSK6922Ea&default-theme=true
RNS Number : 6922E CRH PLC 11 April 2025
11(th) April 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 10(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
77,854 $83.7374 $85.36 $81.31 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 676,539,589 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,328,515 of its ordinary shares in
treasury, which represents 5.362% 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 10(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: 10(th) April 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $83.7374 77,854
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 84.21 20250410 09:33:09 NYS 00629253031TRCO1
100 84.16 20250410 09:33:10 NYS 00629253042TRCO1
240 84.24 20250410 09:33:14 NYS 00629253089TRCO1
60 84.24 20250410 09:33:14 NYS 00629253090TRCO1
300 84.5 20250410 09:33:52 NYS 00629253764TRCO1
44 84.5 20250410 09:33:52 NYS 00629253765TRCO1
5 84.5 20250410 09:33:52 NYS 00629253766TRCO1
19 84.5 20250410 09:33:52 NYS 00629253767TRCO1
32 84.5 20250410 09:33:53 NYS 00629253768TRCO1
300 84.82 20250410 09:35:12 NYS 00629255134TRCO1
100 84.87 20250410 09:35:38 NYS 00629255829TRCO1
300 84.77 20250410 09:35:44 NYS 00629255942TRCO1
100 84.86 20250410 09:37:05 NYS 00629258305TRCO1
40 84.86 20250410 09:37:05 NYS 00629258306TRCO1
60 84.86 20250410 09:37:05 NYS 00629258307TRCO1
200 84.64 20250410 09:37:27 NYS 00629258618TRCO1
100 84.64 20250410 09:37:27 NYS 00629258619TRCO1
23 84.64 20250410 09:37:30 NYS 00629258641TRCO1
77 84.64 20250410 09:37:30 NYS 00629258644TRCO1
167 84.62 20250410 09:39:03 NYS 00629259669TRCO1
133 84.62 20250410 09:39:03 NYS 00629259670TRCO1
200 84.6 20250410 09:39:05 NYS 00629259694TRCO1
100 84.68 20250410 09:39:47 NYS 00629260459TRCO1
300 84.54 20250410 09:39:57 NYS 00629260595TRCO1
96 84.16 20250410 09:40:42 NYS 00629261089TRCO1
104 84.16 20250410 09:40:42 NYS 00629261090TRCO1
100 84.08 20250410 09:41:25 NYS 00629261727TRCO1
69 84.08 20250410 09:41:25 NYS 00629261728TRCO1
100 84.08 20250410 09:41:25 NYS 00629261729TRCO1
31 84.08 20250410 09:41:25 NYS 00629261730TRCO1
200 84.06 20250410 09:42:20 NYS 00629262270TRCO1
2 84.06 20250410 09:42:20 NYS 00629262271TRCO1
98 84.06 20250410 09:42:20 NYS 00629262272TRCO1
223 83.92 20250410 09:43:03 NYS 00629262841TRCO1
77 83.92 20250410 09:43:03 NYS 00629262842TRCO1
100 83.95 20250410 09:43:03 NYS 00629262843TRCO1
129 84 20250410 09:44:06 NYS 00629263879TRCO1
71 84 20250410 09:44:06 NYS 00629263884TRCO1
136 84.26 20250410 09:45:00 NYS 00629264526TRCO1
64 84.26 20250410 09:45:00 NYS 00629264528TRCO1
100 84.26 20250410 09:45:00 NYS 00629264529TRCO1
66 84.36 20250410 09:45:41 NYS 00629265246TRCO1
234 84.36 20250410 09:45:41 NYS 00629265247TRCO1
100 84.58 20250410 09:46:39 NYS 00629265915TRCO1
100 84.58 20250410 09:46:39 NYS 00629265916TRCO1
300 84.69 20250410 09:47:11 NYS 00629266097TRCO1
192 84.54 20250410 09:48:03 NYS 00629266601TRCO1
108 84.54 20250410 09:48:03 NYS 00629266602TRCO1
25 84.6 20250410 09:49:00 NYS 00629267131TRCO1
38 84.6 20250410 09:49:00 NYS 00629267132TRCO1
100 84.6 20250410 09:49:00 NYS 00629267133TRCO1
100 84.6 20250410 09:49:00 NYS 00629267134TRCO1
37 84.6 20250410 09:49:00 NYS 00629267135TRCO1
100 84.62 20250410 09:49:57 NYS 00629268226TRCO1
100 84.54 20250410 09:49:59 NYS 00629268241TRCO1
300 84.83 20250410 09:51:12 NYS 00629269093TRCO1
100 84.56 20250410 09:51:33 NYS 00629269405TRCO1
9 84.7 20250410 09:52:13 NYS 00629270056TRCO1
91 84.7 20250410 09:52:13 NYS 00629270057TRCO1
200 84.69 20250410 09:52:25 NYS 00629270145TRCO1
300 84.68 20250410 09:53:29 NYS 00629271015TRCO1
200 84.73 20250410 09:53:55 NYS 00629271245TRCO1
63 84.54 20250410 09:55:06 NYS 00629272386TRCO1
137 84.54 20250410 09:55:06 NYS 00629272387TRCO1
100 84.67 20250410 09:55:47 NYS 00629272621TRCO1
100 84.6 20250410 09:55:57 NYS 00629272756TRCO1
100 84.6 20250410 09:55:57 NYS 00629272757TRCO1
186 84.57 20250410 09:56:35 NYS 00629273674TRCO1
14 84.57 20250410 09:56:35 NYS 00629273675TRCO1
200 84.46 20250410 09:57:39 NYS 00629274647TRCO1
100 84.55 20250410 09:58:02 NYS 00629274962TRCO1
200 84.49 20250410 09:58:05 NYS 00629274976TRCO1
149 84.36 20250410 09:59:10 NYS 00629275720TRCO1
51 84.36 20250410 09:59:10 NYS 00629275721TRCO1
300 84.16 20250410 09:59:58 NYS 00629276292TRCO1
119 84.31 20250410 10:00:47 NYS 00629277003TRCO1
81 84.31 20250410 10:00:47 NYS 00629277005TRCO1
100 84.31 20250410 10:00:47 NYS 00629277007TRCO1
56 83.99 20250410 10:01:38 NYS 00629277576TRCO1
100 83.99 20250410 10:01:38 NYS 00629277577TRCO1
44 83.99 20250410 10:01:38 NYS 00629277578TRCO1
89 83.81 20250410 10:02:35 NYS 00629278189TRCO1
211 83.81 20250410 10:02:35 NYS 00629278190TRCO1
100 83.81 20250410 10:03:31 NYS 00629278551TRCO1
200 83.81 20250410 10:03:31 NYS 00629278552TRCO1
54 83.78 20250410 10:04:09 NYS 00629278729TRCO1
146 83.78 20250410 10:04:09 NYS 00629278730TRCO1
200 84.1 20250410 10:05:26 NYS 00629279678TRCO1
300 84.4 20250410 10:06:05 NYS 00629280143TRCO1
98 84.04 20250410 10:06:51 NYS 00629280637TRCO1
2 84.04 20250410 10:06:51 NYS 00629280638TRCO1
100 84 20250410 10:07:32 NYS 00629281398TRCO1
200 83.95 20250410 10:07:59 NYS 00629281789TRCO1
200 84.02 20250410 10:08:19 NYS 00629282028TRCO1
300 83.99 20250410 10:09:02 NYS 00629282575TRCO1
69 84.06 20250410 10:10:01 NYS 00629283208TRCO1
131 84.06 20250410 10:10:01 NYS 00629283209TRCO1
300 83.95 20250410 10:10:40 NYS 00629283503TRCO1
100 84.04 20250410 10:11:36 NYS 00629284107TRCO1
1 83.81 20250410 10:12:14 NYS 00629284431TRCO1
100 83.81 20250410 10:12:17 NYS 00629284464TRCO1
299 83.81 20250410 10:12:17 NYS 00629284465TRCO1
100 83.59 20250410 10:13:30 NYS 00629285119TRCO1
100 83.96 20250410 10:14:17 NYS 00629285419TRCO1
135 83.93 20250410 10:14:39 NYS 00629285526TRCO1
18 83.93 20250410 10:14:39 NYS 00629285527TRCO1
47 83.93 20250410 10:14:39 NYS 00629285528TRCO1
66 84.05 20250410 10:14:48 NYS 00629285596TRCO1
34 84.05 20250410 10:14:48 NYS 00629285597TRCO1
100 84.26 20250410 10:15:08 NYS 00629285811TRCO1
300 84.29 20250410 10:15:36 NYS 00629286052TRCO1
200 84.14 20250410 10:16:46 NYS 00629286840TRCO1
100 84.11 20250410 10:17:31 NYS 00629287191TRCO1
100 84.11 20250410 10:17:31 NYS 00629287192TRCO1
100 84.08 20250410 10:18:45 NYS 00629288001TRCO1
100 84.08 20250410 10:18:45 NYS 00629288002TRCO1
107 84.1 20250410 10:19:04 NYS 00629288245TRCO1
93 84.1 20250410 10:19:04 NYS 00629288246TRCO1
200 83.99 20250410 10:19:48 NYS 00629288786TRCO1
100 84.13 20250410 10:21:04 NYS 00629289260TRCO1
200 84.52 20250410 10:21:49 NYS 00629289625TRCO1
200 84.4 20250410 10:22:26 NYS 00629289882TRCO1
128 84.52 20250410 10:23:25 NYS 00629290261TRCO1
72 84.52 20250410 10:23:25 NYS 00629290262TRCO1
200 84.62 20250410 10:24:16 NYS 00629290518TRCO1
100 84.66 20250410 10:24:57 NYS 00629290792TRCO1
100 84.69 20250410 10:24:57 NYS 00629290793TRCO1
200 84.68 20250410 10:25:34 NYS 00629291387TRCO1
114 84.55 20250410 10:26:33 NYS 00629291696TRCO1
86 84.55 20250410 10:26:33 NYS 00629291697TRCO1
200 84.68 20250410 10:27:46 NYS 00629292472TRCO1
100 84.54 20250410 10:28:04 NYS 00629292558TRCO1
100 84.48 20250410 10:28:12 NYS 00629292645TRCO1
200 84.53 20250410 10:29:11 NYS 00629293007TRCO1
8 84.37 20250410 10:29:59 NYS 00629293322TRCO1
92 84.37 20250410 10:29:59 NYS 00629293323TRCO1
295 84.56 20250410 10:31:10 NYS 00629293720TRCO1
5 84.56 20250410 10:31:10 NYS 00629293721TRCO1
200 84.78 20250410 10:32:20 NYS 00629294324TRCO1
50 84.78 20250410 10:32:20 NYS 00629294325TRCO1
50 84.78 20250410 10:32:20 NYS 00629294326TRCO1
100 84.75 20250410 10:32:24 NYS 00629294366TRCO1
200 84.83 20250410 10:33:14 NYS 00629294690TRCO1
100 85.06 20250410 10:34:27 NYS 00629295453TRCO1
100 85.02 20250410 10:34:28 NYS 00629295454TRCO1
100 85.09 20250410 10:34:54 NYS 00629295584TRCO1
100 85.01 20250410 10:35:04 NYS 00629295637TRCO1
168 85.19 20250410 10:36:41 NYS 00629297723TRCO1
132 85.19 20250410 10:36:41 NYS 00629297724TRCO1
100 85.19 20250410 10:37:13 NYS 00629298048TRCO1
200 85.19 20250410 10:37:13 NYS 00629298049TRCO1
9 85.02 20250410 10:38:14 NYS 00629298670TRCO1
191 85.02 20250410 10:38:14 NYS 00629298671TRCO1
13 85.09 20250410 10:39:09 NYS 00629299016TRCO1
187 85.09 20250410 10:39:09 NYS 00629299017TRCO1
300 85.13 20250410 10:41:00 NYS 00629299811TRCO1
9 85.26 20250410 10:41:35 NYS 00629300045TRCO1
91 85.26 20250410 10:41:35 NYS 00629300046TRCO1
100 85.26 20250410 10:41:35 NYS 00629300047TRCO1
200 85.36 20250410 10:42:45 NYS 00629300657TRCO1
22 85.15 20250410 10:43:14 NYS 00629300816TRCO1
2 85.15 20250410 10:43:14 NYS 00629300817TRCO1
76 85.15 20250410 10:43:14 NYS 00629300818TRCO1
105 84.99 20250410 10:43:59 NYS 00629301100TRCO1
95 84.99 20250410 10:43:59 NYS 00629301101TRCO1
200 85.05 20250410 10:44:50 NYS 00629301500TRCO1
95 84.96 20250410 10:45:38 NYS 00629301848TRCO1
5 84.96 20250410 10:45:38 NYS 00629301849TRCO1
300 85.04 20250410 10:46:27 NYS 00629302217TRCO1
2 84.96 20250410 10:47:27 NYS 00629302584TRCO1
98 84.96 20250410 10:47:27 NYS 00629302585TRCO1
200 84.96 20250410 10:48:13 NYS 00629302853TRCO1
300 84.88 20250410 10:49:10 NYS 00629303383TRCO1
100 84.92 20250410 10:50:02 NYS 00629303708TRCO1
200 84.95 20250410 10:50:48 NYS 00629303995TRCO1
100 84.95 20250410 10:50:48 NYS 00629303996TRCO1
100 84.92 20250410 10:51:39 NYS 00629304346TRCO1
200 84.9 20250410 10:52:30 NYS 00629304618TRCO1
100 84.9 20250410 10:52:35 NYS 00629304657TRCO1
86 84.71 20250410 10:54:03 NYS 00629305390TRCO1
14 84.71 20250410 10:54:03 NYS 00629305391TRCO1
200 84.71 20250410 10:54:03 NYS 00629305392TRCO1
100 84.77 20250410 10:54:17 NYS 00629305517TRCO1
161 84.9 20250410 10:55:15 NYS 00629306075TRCO1
14 84.9 20250410 10:55:15 NYS 00629306076TRCO1
25 84.9 20250410 10:55:15 NYS 00629306077TRCO1
100 84.87 20250410 10:55:47 NYS 00629306400TRCO1
89 84.87 20250410 10:55:47 NYS 00629306401TRCO1
11 84.87 20250410 10:55:47 NYS 00629306402TRCO1
100 84.83 20250410 10:56:29 NYS 00629306789TRCO1
54 84.83 20250410 10:56:29 NYS 00629306790TRCO1
46 84.83 20250410 10:56:29 NYS 00629306791TRCO1
100 84.74 20250410 10:57:29 NYS 00629307268TRCO1
131 84.73 20250410 10:58:04 NYS 00629307573TRCO1
69 84.73 20250410 10:58:13 NYS 00629307676TRCO1
100 84.73 20250410 10:58:13 NYS 00629307678TRCO1
169 84.54 20250410 10:59:01 NYS 00629308029TRCO1
31 84.54 20250410 10:59:01 NYS 00629308030TRCO1
300 84.45 20250410 10:59:59 NYS 00629308550TRCO1
45 84.6 20250410 11:00:52 NYS 00629309235TRCO1
10 84.6 20250410 11:00:52 NYS 00629309236TRCO1
245 84.6 20250410 11:00:52 NYS 00629309237TRCO1
100 84.57 20250410 11:01:55 NYS 00629309795TRCO1
300 84.51 20250410 11:02:20 NYS 00629310007TRCO1
294 84.45 20250410 11:03:02 NYS 00629310331TRCO1
6 84.45 20250410 11:03:02 NYS 00629310332TRCO1
200 84.5 20250410 11:04:05 NYS 00629310861TRCO1
100 84.5 20250410 11:04:36 NYS 00629311179TRCO1
13 84.49 20250410 11:05:06 NYS 00629311468TRCO1
25 84.49 20250410 11:05:06 NYS 00629311469TRCO1
100 84.49 20250410 11:05:06 NYS 00629311470TRCO1
62 84.49 20250410 11:05:06 NYS 00629311471TRCO1
100 84.55 20250410 11:05:51 NYS 00629311998TRCO1
300 84.56 20250410 11:06:53 NYS 00629312882TRCO1
79 84.69 20250410 11:07:59 NYS 00629313561TRCO1
63 84.69 20250410 11:08:06 NYS 00629313609TRCO1
21 84.69 20250410 11:08:06 NYS 00629313610TRCO1
100 84.69 20250410 11:08:06 NYS 00629313611TRCO1
137 84.69 20250410 11:08:06 NYS 00629313612TRCO1
100 84.9 20250410 11:09:32 NYS 00629314354TRCO1
100 84.85 20250410 11:09:46 NYS 00629314436TRCO1
200 84.83 20250410 11:10:07 NYS 00629314557TRCO1
100 84.86 20250410 11:10:56 NYS 00629315045TRCO1
100 84.83 20250410 11:11:14 NYS 00629315158TRCO1
100 84.8 20250410 11:11:30 NYS 00629315331TRCO1
200 84.72 20250410 11:12:17 NYS 00629315707TRCO1
98 84.7 20250410 11:12:19 NYS 00629315723TRCO1
2 84.7 20250410 11:12:19 NYS 00629315724TRCO1
160 84.58 20250410 11:13:23 NYS 00629316147TRCO1
40 84.58 20250410 11:13:23 NYS 00629316149TRCO1
200 84.48 20250410 11:14:00 NYS 00629316400TRCO1
297 84.52 20250410 11:15:53 NYS 00629317514TRCO1
3 84.52 20250410 11:15:53 NYS 00629317515TRCO1
200 84.4 20250410 11:16:41 NYS 00629317925TRCO1
44 84.4 20250410 11:17:43 NYS 00629318251TRCO1
156 84.4 20250410 11:17:43 NYS 00629318252TRCO1
45 84.34 20250410 11:18:23 NYS 00629319105TRCO1
155 84.34 20250410 11:18:23 NYS 00629319106TRCO1
100 84.32 20250410 11:19:00 NYS 00629319344TRCO1
185 84.33 20250410 11:19:54 NYS 00629319811TRCO1
15 84.33 20250410 11:19:54 NYS 00629319812TRCO1
300 84.35 20250410 11:21:23 NYS 00629320688TRCO1
100 84.31 20250410 11:21:47 NYS 00629321033TRCO1
200 84.34 20250410 11:22:37 NYS 00629321478TRCO1
75 84.14 20250410 11:23:27 NYS 00629321714TRCO1
125 84.14 20250410 11:23:27 NYS 00629321715TRCO1
300 84.11 20250410 11:25:06 NYS 00629322361TRCO1
200 84.16 20250410 11:25:39 NYS 00629322652TRCO1
100 84.17 20250410 11:25:43 NYS 00629322678TRCO1
100 84.26 20250410 11:27:05 NYS 00629323205TRCO1
175 84.23 20250410 11:27:15 NYS 00629323260TRCO1
125 84.23 20250410 11:27:15 NYS 00629323261TRCO1
300 84.16 20250410 11:29:00 NYS 00629324265TRCO1
100 84.12 20250410 11:29:49 NYS 00629325063TRCO1
100 84.1 20250410 11:29:49 NYS 00629325064TRCO1
99 84.03 20250410 11:30:54 NYS 00629325416TRCO1
100 84.03 20250410 11:30:54 NYS 00629325417TRCO1
1 84.03 20250410 11:30:54 NYS 00629325418TRCO1
100 83.96 20250410 11:31:34 NYS 00629325578TRCO1
100 83.96 20250410 11:31:34 NYS 00629325579TRCO1
17 83.89 20250410 11:33:02 NYS 00629326117TRCO1
83 83.89 20250410 11:33:02 NYS 00629326118TRCO1
100 83.89 20250410 11:33:02 NYS 00629326119TRCO1
200 83.88 20250410 11:33:09 NYS 00629326136TRCO1
100 83.87 20250410 11:34:33 NYS 00629326892TRCO1
100 83.89 20250410 11:34:49 NYS 00629326955TRCO1
100 83.98 20250410 11:35:02 NYS 00629327086TRCO1
63 83.98 20250410 11:35:13 NYS 00629327233TRCO1
37 83.98 20250410 11:35:13 NYS 00629327234TRCO1
100 83.95 20250410 11:35:51 NYS 00629327775TRCO1
100 83.85 20250410 11:36:09 NYS 00629327924TRCO1
100 83.99 20250410 11:36:32 NYS 00629328058TRCO1
100 84.01 20250410 11:37:32 NYS 00629328520TRCO1
200 84.01 20250410 11:37:32 NYS 00629328521TRCO1
100 83.87 20250410 11:38:04 NYS 00629328816TRCO1
100 83.87 20250410 11:38:04 NYS 00629328817TRCO1
100 83.87 20250410 11:39:02 NYS 00629329123TRCO1
100 83.87 20250410 11:39:02 NYS 00629329124TRCO1
100 83.88 20250410 11:40:04 NYS 00629330267TRCO1
61 83.9 20250410 11:40:25 NYS 00629338113TRCO1
39 83.9 20250410 11:40:25 NYS 00629338119TRCO1
100 84.01 20250410 11:41:54 NYS 00629358731TRCO1
200 84.01 20250410 11:41:54 NYS 00629358737TRCO1
146 83.95 20250410 11:43:15 NYS 00629359662TRCO1
54 83.95 20250410 11:43:15 NYS 00629359663TRCO1
100 83.94 20250410 11:43:31 NYS 00629368292TRCO1
105 83.78 20250410 11:44:03 NYS 00629372331TRCO1
95 83.78 20250410 11:44:03 NYS 00629372361TRCO1
32 83.51 20250410 11:45:08 NYS 00629372836TRCO1
68 83.51 20250410 11:45:08 NYS 00629372837TRCO1
100 83.69 20250410 11:46:25 NYS 00629373478TRCO1
62 83.68 20250410 11:46:34 NYS 00629373566TRCO1
38 83.68 20250410 11:47:09 NYS 00629374001TRCO1
100 83.68 20250410 11:47:09 NYS 00629374002TRCO1
71 83.56 20250410 11:47:37 NYS 00629374200TRCO1
29 83.56 20250410 11:47:37 NYS 00629374201TRCO1
100 83.51 20250410 11:47:58 NYS 00629374323TRCO1
100 83.37 20250410 11:48:58 NYS 00629374584TRCO1
100 83.33 20250410 11:49:07 NYS 00629374629TRCO1
100 83.33 20250410 11:49:07 NYS 00629374630TRCO1
100 83.27 20250410 11:49:59 NYS 00629374942TRCO1
100 83.17 20250410 11:51:08 NYS 00629375471TRCO1
230 83.01 20250410 11:52:14 NYS 00629375822TRCO1
40 83.01 20250410 11:52:14 NYS 00629375823TRCO1
30 83.01 20250410 11:52:14 NYS 00629375824TRCO1
100 83.05 20250410 11:53:28 NYS 00629376387TRCO1
100 82.99 20250410 11:54:06 NYS 00629376637TRCO1
235 83.2 20250410 11:55:30 NYS 00629377491TRCO1
65 83.2 20250410 11:55:30 NYS 00629377492TRCO1
100 83.14 20250410 11:55:32 NYS 00629377505TRCO1
100 82.9 20250410 11:56:32 NYS 00629377936TRCO1
100 82.94 20250410 11:57:35 NYS 00629378167TRCO1
100 82.94 20250410 11:57:35 NYS 00629378168TRCO1
8 82.8 20250410 11:58:17 NYS 00629378511TRCO1
192 82.8 20250410 11:58:17 NYS 00629378512TRCO1
100 82.89 20250410 11:59:45 NYS 00629379350TRCO1
199 82.84 20250410 11:59:52 NYS 00629379369TRCO1
1 82.84 20250410 11:59:52 NYS 00629379370TRCO1
100 82.84 20250410 12:00:47 NYS 00629380154TRCO1
100 82.55 20250410 12:01:56 NYS 00629380572TRCO1
200 82.51 20250410 12:02:15 NYS 00629380711TRCO1
100 82.57 20250410 12:03:05 NYS 00629381211TRCO1
100 82.61 20250410 12:04:20 NYS 00629381588TRCO1
43 82.55 20250410 12:04:57 NYS 00629381683TRCO1
88 82.55 20250410 12:04:57 NYS 00629381684TRCO1
54 82.55 20250410 12:04:57 NYS 00629381685TRCO1
12 82.55 20250410 12:04:57 NYS 00629381686TRCO1
3 82.55 20250410 12:04:57 NYS 00629381687TRCO1
30 82.55 20250410 12:04:57 NYS 00629381688TRCO1
70 82.55 20250410 12:04:57 NYS 00629381689TRCO1
42 82.55 20250410 12:04:57 NYS 00629381690TRCO1
58 82.55 20250410 12:04:57 NYS 00629381691TRCO1
8 82.55 20250410 12:04:57 NYS 00629381692TRCO1
92 82.55 20250410 12:04:57 NYS 00629381693TRCO1
20 82.55 20250410 12:04:57 NYS 00629381694TRCO1
26 82.55 20250410 12:04:57 NYS 00629381695TRCO1
54 82.55 20250410 12:04:57 NYS 00629381696TRCO1
26 82.55 20250410 12:04:57 NYS 00629381697TRCO1
100 82.55 20250410 12:04:57 NYS 00629381698TRCO1
74 82.55 20250410 12:04:57 NYS 00629381699TRCO1
26 82.55 20250410 12:04:57 NYS 00629381700TRCO1
100 82.55 20250410 12:04:57 NYS 00629381701TRCO1
74 82.55 20250410 12:04:57 NYS 00629381702TRCO1
100 82.55 20250410 12:04:57 NYS 00629381703TRCO1
100 82.6 20250410 12:04:57 NYS 00629381704TRCO1
200 82.43 20250410 12:06:14 NYS 00629382096TRCO1
123 82.7 20250410 12:08:30 NYS 00629383062TRCO1
177 82.7 20250410 12:08:30 NYS 00629383063TRCO1
37 82.79 20250410 12:09:31 NYS 00629383333TRCO1
44 82.79 20250410 12:09:31 NYS 00629383334TRCO1
100 82.79 20250410 12:09:32 NYS 00629383341TRCO1
119 82.79 20250410 12:09:32 NYS 00629383342TRCO1
100 82.75 20250410 12:10:01 NYS 00629383458TRCO1
136 82.81 20250410 12:12:03 NYS 00629384149TRCO1
64 82.81 20250410 12:12:03 NYS 00629384150TRCO1
200 82.73 20250410 12:12:11 NYS 00629384257TRCO1
98 82.67 20250410 12:12:35 NYS 00629384340TRCO1
2 82.67 20250410 12:12:35 NYS 00629384341TRCO1
100 82.63 20250410 12:13:05 NYS 00629384409TRCO1
51 82.37 20250410 12:14:09 NYS 00629384680TRCO1
49 82.37 20250410 12:14:15 NYS 00629384711TRCO1
300 82.31 20250410 12:15:59 NYS 00629385449TRCO1
107 82.24 20250410 12:17:24 NYS 00629385884TRCO1
100 82.24 20250410 12:17:24 NYS 00629385885TRCO1
93 82.24 20250410 12:17:24 NYS 00629385886TRCO1
100 82.12 20250410 12:18:13 NYS 00629386093TRCO1
200 82.14 20250410 12:20:01 NYS 00629386714TRCO1
100 82.02 20250410 12:20:36 NYS 00629386965TRCO1
12 81.8 20250410 12:21:28 NYS 00629387598TRCO1
188 81.8 20250410 12:21:28 NYS 00629387599TRCO1
99 81.68 20250410 12:22:20 NYS 00629388466TRCO1
1 81.68 20250410 12:22:20 NYS 00629388470TRCO1
65 81.4 20250410 12:23:08 NYS 00629389757TRCO1
35 81.4 20250410 12:23:08 NYS 00629389758TRCO1
100 81.75 20250410 12:25:26 NYS 00629391196TRCO1
100 81.75 20250410 12:25:26 NYS 00629391197TRCO1
100 81.61 20250410 12:25:32 NYS 00629391299TRCO1
100 81.66 20250410 12:26:55 NYS 00629392012TRCO1
300 81.31 20250410 12:28:14 NYS 00629392865TRCO1
100 81.79 20250410 12:29:19 NYS 00629393460TRCO1
300 82.27 20250410 12:32:25 NYS 00629395052TRCO1
100 82.27 20250410 12:32:25 NYS 00629395053TRCO1
200 82.27 20250410 12:32:25 NYS 00629395054TRCO1
200 82.27 20250410 12:32:25 NYS 00629395055TRCO1
100 82.36 20250410 12:33:18 NYS 00629395648TRCO1
74 82.27 20250410 12:34:18 NYS 00629396000TRCO1
100 82.27 20250410 12:34:18 NYS 00629396001TRCO1
26 82.27 20250410 12:34:18 NYS 00629396002TRCO1
100 82.46 20250410 12:35:18 NYS 00629396723TRCO1
25 82.38 20250410 12:35:43 NYS 00629396859TRCO1
75 82.38 20250410 12:35:43 NYS 00629396860TRCO1
100 82.37 20250410 12:37:01 NYS 00629397701TRCO1
100 82.37 20250410 12:37:01 NYS 00629397702TRCO1
100 82.62 20250410 12:38:05 NYS 00629398245TRCO1
100 82.62 20250410 12:38:05 NYS 00629398247TRCO1
38 82.66 20250410 12:39:46 NYS 00629399333TRCO1
62 82.66 20250410 12:39:46 NYS 00629399334TRCO1
100 82.62 20250410 12:39:52 NYS 00629399371TRCO1
100 82.41 20250410 12:40:55 NYS 00629399651TRCO1
100 82.46 20250410 12:41:29 NYS 00629399836TRCO1
100 82.51 20250410 12:42:27 NYS 00629400253TRCO1
100 82.57 20250410 12:43:26 NYS 00629400629TRCO1
100 82.5 20250410 12:44:12 NYS 00629400860TRCO1
100 82.7 20250410 12:45:01 NYS 00629401323TRCO1
99 82.46 20250410 12:45:46 NYS 00629401593TRCO1
1 82.46 20250410 12:45:46 NYS 00629401595TRCO1
100 82.42 20250410 12:47:04 NYS 00629402186TRCO1
100 82.34 20250410 12:47:18 NYS 00629402320TRCO1
100 82.74 20250410 12:48:56 NYS 00629402858TRCO1
200 83.06 20250410 12:49:57 NYS 00629403422TRCO1
100 83.06 20250410 12:51:03 NYS 00629403953TRCO1
100 83.09 20250410 12:51:39 NYS 00629404111TRCO1
100 82.98 20250410 12:52:31 NYS 00629404454TRCO1
15 82.86 20250410 12:53:05 NYS 00629404652TRCO1
85 82.86 20250410 12:53:05 NYS 00629404653TRCO1
100 82.8 20250410 12:54:08 NYS 00629404870TRCO1
100 82.78 20250410 12:55:36 NYS 00629405154TRCO1
100 82.8 20250410 12:56:27 NYS 00629405318TRCO1
100 82.91 20250410 12:57:19 NYS 00629405632TRCO1
100 83.06 20250410 12:58:03 NYS 00629405827TRCO1
200 83.15 20250410 12:59:21 NYS 00629406494TRCO1
111 83.11 20250410 13:00:02 NYS 00629406671TRCO1
89 83.11 20250410 13:00:02 NYS 00629406672TRCO1
100 83.27 20250410 13:01:05 NYS 00629407112TRCO1
100 83.24 20250410 13:01:31 NYS 00629407489TRCO1
100 83.89 20250410 13:03:12 NYS 00629409676TRCO1
100 83.77 20250410 13:03:19 NYS 00629409922TRCO1
64 83.47 20250410 13:04:20 NYS 00629410215TRCO1
36 83.47 20250410 13:04:20 NYS 00629410216TRCO1
100 83.45 20250410 13:04:56 NYS 00629410329TRCO1
100 83.19 20250410 13:05:41 NYS 00629410637TRCO1
100 83.13 20250410 13:06:44 NYS 00629412210TRCO1
100 82.98 20250410 13:07:41 NYS 00629413850TRCO1
100 82.72 20250410 13:09:12 NYS 00629414337TRCO1
100 82.72 20250410 13:09:12 NYS 00629414338TRCO1
59 82.56 20250410 13:10:27 NYS 00629414807TRCO1
8 82.56 20250410 13:10:27 NYS 00629414809TRCO1
33 82.56 20250410 13:10:27 NYS 00629414811TRCO1
100 82.4 20250410 13:10:38 NYS 00629414886TRCO1
100 82.35 20250410 13:11:49 NYS 00629415318TRCO1
100 82.16 20250410 13:13:07 NYS 00629415615TRCO1
100 81.98 20250410 13:13:59 NYS 00629415807TRCO1
21 81.93 20250410 13:15:43 NYS 00629416576TRCO1
279 81.93 20250410 13:15:43 NYS 00629416577TRCO1
148 82.21 20250410 13:19:18 NYS 00629418257TRCO1
5 82.21 20250410 13:19:18 NYS 00629418258TRCO1
52 82.32 20250410 13:20:17 NYS 00629418677TRCO1
195 82.32 20250410 13:20:17 NYS 00629418679TRCO1
100 82.26 20250410 13:20:41 NYS 00629418947TRCO1
17 82.02 20250410 13:22:25 NYS 00629420121TRCO1
10 82.02 20250410 13:22:25 NYS 00629420122TRCO1
173 82.02 20250410 13:22:25 NYS 00629420124TRCO1
50 82.17 20250410 13:23:16 NYS 00629420487TRCO1
50 82.17 20250410 13:23:16 NYS 00629420488TRCO1
100 82.46 20250410 13:24:44 NYS 00629421147TRCO1
8 82.42 20250410 13:24:49 NYS 00629421177TRCO1
92 82.42 20250410 13:24:49 NYS 00629421178TRCO1
93 82.68 20250410 13:27:00 NYS 00629422312TRCO1
107 82.7 20250410 13:27:42 NYS 00629422765TRCO1
100 82.76 20250410 13:29:03 NYS 00629423373TRCO1
31 82.8 20250410 13:30:00 NYS 00629423685TRCO1
69 82.8 20250410 13:30:00 NYS 00629423686TRCO1
82 82.82 20250410 13:30:40 NYS 00629424117TRCO1
18 82.82 20250410 13:30:40 NYS 00629424118TRCO1
100 83.02 20250410 13:33:20 NYS 00629425087TRCO1
49 83.21 20250410 13:34:00 NYS 00629425873TRCO1
100 83.21 20250410 13:34:00 NYS 00629425874TRCO1
51 83.21 20250410 13:34:00 NYS 00629425875TRCO1
145 83 20250410 13:36:08 NYS 00629427197TRCO1
55 83 20250410 13:36:11 NYS 00629427207TRCO1
100 83 20250410 13:36:11 NYS 00629427208TRCO1
88 83.32 20250410 13:37:49 NYS 00629428115TRCO1
93 83.32 20250410 13:37:49 NYS 00629428116TRCO1
12 83.32 20250410 13:37:49 NYS 00629428117TRCO1
107 83.32 20250410 13:37:49 NYS 00629428118TRCO1
53 83.2 20250410 13:39:46 NYS 00629428770TRCO1
147 83.2 20250410 13:39:46 NYS 00629428771TRCO1
134 83.16 20250410 13:42:03 NYS 00629429826TRCO1
66 83.16 20250410 13:42:03 NYS 00629429827TRCO1
100 83.2 20250410 13:42:19 NYS 00629429915TRCO1
100 83.59 20250410 13:43:54 NYS 00629430607TRCO1
100 83.66 20250410 13:44:51 NYS 00629431469TRCO1
300 83.9 20250410 13:46:22 NYS 00629432289TRCO1
100 83.75 20250410 13:47:05 NYS 00629432530TRCO1
100 83.5 20250410 13:48:07 NYS 00629432829TRCO1
100 83.41 20250410 13:49:29 NYS 00629433129TRCO1
62 83.55 20250410 13:50:19 NYS 00629433462TRCO1
38 83.54 20250410 13:50:19 NYS 00629433463TRCO1
100 83.68 20250410 13:51:33 NYS 00629433946TRCO1
100 83.66 20250410 13:51:42 NYS 00629433989TRCO1
100 83.51 20250410 13:52:14 NYS 00629434238TRCO1
200 83.95 20250410 13:55:38 NYS 00629435230TRCO1
100 83.95 20250410 13:55:38 NYS 00629435231TRCO1
100 83.95 20250410 13:55:38 NYS 00629435232TRCO1
100 83.97 20250410 13:57:02 NYS 00629435668TRCO1
200 84.06 20250410 13:59:11 NYS 00629436600TRCO1
100 84.06 20250410 13:59:11 NYS 00629436601TRCO1
100 83.89 20250410 14:00:06 NYS 00629437153TRCO1
4 83.89 20250410 14:00:06 NYS 00629437154TRCO1
71 83.89 20250410 14:00:06 NYS 00629437155TRCO1
25 83.89 20250410 14:00:06 NYS 00629437156TRCO1
100 83.85 20250410 14:00:44 NYS 00629437483TRCO1
100 84.1 20250410 14:02:02 NYS 00629438186TRCO1
80 84.1 20250410 14:02:02 NYS 00629438187TRCO1
20 84.1 20250410 14:02:02 NYS 00629438188TRCO1
100 84.09 20250410 14:02:02 NYS 00629438189TRCO1
300 84.4 20250410 14:04:58 NYS 00629439704TRCO1
64 84.37 20250410 14:05:53 NYS 00629440400TRCO1
36 84.37 20250410 14:05:53 NYS 00629440401TRCO1
98 84.34 20250410 14:06:07 NYS 00629440585TRCO1
2 84.34 20250410 14:06:15 NYS 00629440610TRCO1
100 84.26 20250410 14:06:25 NYS 00629440694TRCO1
3 84.07 20250410 14:07:40 NYS 00629441286TRCO1
197 84.07 20250410 14:07:40 NYS 00629441287TRCO1
41 84.01 20250410 14:08:03 NYS 00629441422TRCO1
59 84.01 20250410 14:08:03 NYS 00629441423TRCO1
100 83.63 20250410 14:09:00 NYS 00629441680TRCO1
100 83.42 20250410 14:10:16 NYS 00629442159TRCO1
100 83.4 20250410 14:11:10 NYS 00629442517TRCO1
168 83.36 20250410 14:12:10 NYS 00629442822TRCO1
32 83.36 20250410 14:12:35 NYS 00629443076TRCO1
52 83.36 20250410 14:12:35 NYS 00629443077TRCO1
48 83.36 20250410 14:12:35 NYS 00629443078TRCO1
100 83.41 20250410 14:13:22 NYS 00629443264TRCO1
100 83.3 20250410 14:13:58 NYS 00629443551TRCO1
100 83.02 20250410 14:15:02 NYS 00629443937TRCO1
100 83.02 20250410 14:15:02 NYS 00629443938TRCO1
100 83.19 20250410 14:16:24 NYS 00629444572TRCO1
200 83.33 20250410 14:17:51 NYS 00629446207TRCO1
131 83.45 20250410 14:19:10 NYS 00629446793TRCO1
69 83.45 20250410 14:19:10 NYS 00629446794TRCO1
200 83.59 20250410 14:19:47 NYS 00629447020TRCO1
42 84.28 20250410 14:23:13 NYS 00629448342TRCO1
69 84.28 20250410 14:23:13 NYS 00629448343TRCO1
189 84.28 20250410 14:23:13 NYS 00629448344TRCO1
100 84.28 20250410 14:23:13 NYS 00629448345TRCO1
100 84.26 20250410 14:24:41 NYS 00629448778TRCO1
100 84.26 20250410 14:24:41 NYS 00629448779TRCO1
100 84.26 20250410 14:24:41 NYS 00629448780TRCO1
100 84.39 20250410 14:26:11 NYS 00629449225TRCO1
100 84.45 20250410 14:27:10 NYS 00629449688TRCO1
100 84.46 20250410 14:27:32 NYS 00629449796TRCO1
100 84.34 20250410 14:28:01 NYS 00629450000TRCO1
100 84.48 20250410 14:29:44 NYS 00629451014TRCO1
100 84.43 20250410 14:30:07 NYS 00629451302TRCO1
43 84.38 20250410 14:30:41 NYS 00629451538TRCO1
157 84.38 20250410 14:30:41 NYS 00629451539TRCO1
100 84.51 20250410 14:32:04 NYS 00629452316TRCO1
14 84.48 20250410 14:32:14 NYS 00629452367TRCO1
60 84.48 20250410 14:33:13 NYS 00629452722TRCO1
200 84.48 20250410 14:33:13 NYS 00629452723TRCO1
26 84.48 20250410 14:33:13 NYS 00629452724TRCO1
100 84.23 20250410 14:34:02 NYS 00629453093TRCO1
100 84.11 20250410 14:34:52 NYS 00629453722TRCO1
100 84.02 20250410 14:35:48 NYS 00629454094TRCO1
200 84 20250410 14:36:33 NYS 00629454252TRCO1
100 84.2 20250410 14:38:14 NYS 00629454816TRCO1
100 84.17 20250410 14:38:34 NYS 00629454907TRCO1
100 84.08 20250410 14:39:10 NYS 00629455022TRCO1
143 84.16 20250410 14:41:08 NYS 00629455740TRCO1
157 84.16 20250410 14:41:08 NYS 00629455741TRCO1
100 84.13 20250410 14:41:09 NYS 00629455750TRCO1
100 84.4 20250410 14:43:03 NYS 00629460812TRCO1
100 84.4 20250410 14:43:03 NYS 00629460813TRCO1
100 84.58 20250410 14:44:42 NYS 00629463027TRCO1
200 84.58 20250410 14:44:42 NYS 00629463028TRCO1
100 84.43 20250410 14:45:26 NYS 00629464003TRCO1
100 84.355 20250410 14:46:36 NYS 00629465244TRCO1
12 84.3 20250410 14:46:38 NYS 00629465266TRCO1
88 84.3 20250410 14:46:38 NYS 00629465267TRCO1
100 84.06 20250410 14:47:23 NYS 00629465859TRCO1
100 83.99 20250410 14:48:07 NYS 00629466423TRCO1
200 83.99 20250410 14:49:15 NYS 00629466877TRCO1
100 84.06 20250410 14:50:28 NYS 00629467717TRCO1
100 84.18 20250410 14:50:59 NYS 00629468052TRCO1
200 84.2 20250410 14:51:48 NYS 00629468459TRCO1
100 83.91 20250410 14:52:39 NYS 00629468915TRCO1
100 83.99 20250410 14:53:15 NYS 00629469242TRCO1
100 83.9 20250410 14:54:09 NYS 00629469653TRCO1
200 83.66 20250410 14:54:49 NYS 00629470189TRCO1
100 83.66 20250410 14:55:50 NYS 00629470892TRCO1
70 83.96 20250410 14:57:41 NYS 00629471777TRCO1
300 84.03 20250410 14:59:33 NYS 00629472517TRCO1
130 84.03 20250410 14:59:33 NYS 00629472518TRCO1
100 83.95 20250410 14:59:48 NYS 00629472593TRCO1
100 84.29 20250410 15:00:58 NYS 00629473545TRCO1
48 84.36 20250410 15:02:23 NYS 00629474401TRCO1
52 84.5 20250410 15:03:11 NYS 00629474726TRCO1
260 84.42 20250410 15:03:18 NYS 00629474765TRCO1
40 84.42 20250410 15:03:18 NYS 00629474766TRCO1
200 84.43 20250410 15:03:48 NYS 00629474905TRCO1
100 84.3 20250410 15:04:48 NYS 00629475211TRCO1
100 84.3 20250410 15:05:45 NYS 00629475523TRCO1
15 84.28 20250410 15:06:50 NYS 00629475781TRCO1
180 84.28 20250410 15:06:50 NYS 00629475782TRCO1
5 84.28 20250410 15:06:50 NYS 00629475783TRCO1
46 84.23 20250410 15:07:02 NYS 00629475847TRCO1
54 84.23 20250410 15:07:02 NYS 00629475848TRCO1
21 83.95 20250410 15:08:11 NYS 00629476270TRCO1
79 83.95 20250410 15:08:11 NYS 00629476271TRCO1
200 83.74 20250410 15:09:28 NYS 00629478981TRCO1
100 83.58 20250410 15:09:51 NYS 00629479496TRCO1
300 83.71 20250410 15:11:40 NYS 00629480459TRCO1
200 83.61 20250410 15:12:24 NYS 00629480685TRCO1
12 83.77 20250410 15:13:20 NYS 00629481078TRCO1
288 83.64 20250410 15:13:53 NYS 00629481244TRCO1
273 83.64 20250410 15:15:42 NYS 00629481974TRCO1
27 83.64 20250410 15:15:42 NYS 00629481975TRCO1
24 83.64 20250410 15:16:38 NYS 00629482674TRCO1
76 83.64 20250410 15:16:38 NYS 00629482676TRCO1
1 83.62 20250410 15:17:06 NYS 00629482824TRCO1
100 83.62 20250410 15:17:06 NYS 00629482825TRCO1
99 83.62 20250410 15:17:06 NYS 00629482826TRCO1
200 83.7 20250410 15:17:56 NYS 00629483289TRCO1
300 83.94 20250410 15:19:43 NYS 00629484376TRCO1
62 84.22 20250410 15:21:02 NYS 00629485160TRCO1
38 84.22 20250410 15:21:02 NYS 00629485161TRCO1
54 84.17 20250410 15:21:21 NYS 00629485284TRCO1
146 84.17 20250410 15:21:21 NYS 00629485286TRCO1
200 84.3 20250410 15:22:12 NYS 00629485661TRCO1
51 84.14 20250410 15:23:20 NYS 00629486386TRCO1
49 84.14 20250410 15:23:20 NYS 00629486387TRCO1
200 84.04 20250410 15:23:49 NYS 00629486651TRCO1
100 83.81 20250410 15:25:01 NYS 00629487328TRCO1
130 83.83 20250410 15:25:51 NYS 00629487623TRCO1
70 83.83 20250410 15:25:51 NYS 00629487624TRCO1
99 83.73 20250410 15:26:23 NYS 00629487973TRCO1
101 83.73 20250410 15:26:23 NYS 00629487974TRCO1
100 83.53 20250410 15:27:08 NYS 00629488451TRCO1
200 83.51 20250410 15:28:27 NYS 00629489174TRCO1
200 83.39 20250410 15:28:48 NYS 00629489448TRCO1
100 83.05 20250410 15:30:01 NYS 00629490553TRCO1
83 83.09 20250410 15:30:36 NYS 00629490866TRCO1
117 83.09 20250410 15:30:36 NYS 00629490867TRCO1
100 83.38 20250410 15:31:16 NYS 00629491396TRCO1
100 83.37 20250410 15:31:17 NYS 00629491404TRCO1
198 83.36 20250410 15:32:05 NYS 00629492389TRCO1
2 83.36 20250410 15:32:05 NYS 00629492390TRCO1
300 83.33 20250410 15:33:05 NYS 00629493087TRCO1
200 83.34 20250410 15:34:21 NYS 00629493553TRCO1
95 83.32 20250410 15:34:46 NYS 00629493793TRCO1
105 83.32 20250410 15:34:46 NYS 00629493794TRCO1
100 83.21 20250410 15:35:44 NYS 00629494324TRCO1
50 83.21 20250410 15:35:44 NYS 00629494325TRCO1
150 83.21 20250410 15:35:44 NYS 00629494326TRCO1
200 83.22 20250410 15:36:31 NYS 00629494667TRCO1
200 82.95 20250410 15:37:22 NYS 00629495329TRCO1
200 82.87 20250410 15:38:11 NYS 00629495836TRCO1
100 82.88 20250410 15:38:55 NYS 00629496208TRCO1
100 82.84 20250410 15:39:08 NYS 00629496288TRCO1
200 82.84 20250410 15:39:08 NYS 00629496289TRCO1
100 82.8 20250410 15:39:19 NYS 00629496439TRCO1
100 82.8 20250410 15:39:19 NYS 00629496440TRCO1
99 82.8 20250410 15:39:19 NYS 00629496441TRCO1
1 82.8 20250410 15:39:19 NYS 00629496442TRCO1
30 82.76 20250410 15:39:53 NYS 00629496919TRCO1
170 82.76 20250410 15:39:53 NYS 00629496920TRCO1
100 82.76 20250410 15:39:53 NYS 00629496921TRCO1
200 82.71 20250410 15:39:55 NYS 00629496944TRCO1
100 82.71 20250410 15:39:55 NYS 00629496945TRCO1
300 82.71 20250410 15:40:02 NYS 00629497032TRCO1
200 82.71 20250410 15:40:02 NYS 00629497033TRCO1
300 82.79 20250410 15:40:18 NYS 00629497565TRCO1
200 82.77 20250410 15:40:23 NYS 00629497978TRCO1
100 82.72 20250410 15:40:34 NYS 00629498291TRCO1
100 82.72 20250410 15:40:34 NYS 00629498293TRCO1
100 82.69 20250410 15:40:35 NYS 00629498303TRCO1
24 82.67 20250410 15:40:42 NYS 00629498375TRCO1
8 82.67 20250410 15:40:42 NYS 00629498376TRCO1
368 82.68 20250410 15:40:51 NYS 00629498503TRCO1
100 82.61 20250410 15:40:57 NYS 00629498609TRCO1
42 82.52 20250410 15:41:14 NYS 00629498903TRCO1
58 82.52 20250410 15:41:14 NYS 00629498904TRCO1
134 82.52 20250410 15:41:14 NYS 00629498905TRCO1
66 82.52 20250410 15:41:14 NYS 00629498906TRCO1
300 82.5 20250410 15:41:18 NYS 00629498959TRCO1
200 82.56 20250410 15:41:36 NYS 00629499226TRCO1
100 82.51 20250410 15:41:39 NYS 00629499245TRCO1
300 82.5 20250410 15:41:46 NYS 00629499352TRCO1
200 82.5 20250410 15:41:46 NYS 00629499360TRCO1
200 82.5 20250410 15:41:47 NYS 00629499383TRCO1
100 82.48 20250410 15:41:49 NYS 00629499400TRCO1
84 82.46 20250410 15:41:55 NYS 00629499474TRCO1
116 82.46 20250410 15:41:55 NYS 00629499475TRCO1
200 82.43 20250410 15:42:01 NYS 00629499558TRCO1
31 82.4 20250410 15:42:12 NYS 00629499799TRCO1
6 82.4 20250410 15:42:12 NYS 00629499800TRCO1
50 82.4 20250410 15:42:12 NYS 00629499801TRCO1
200 82.4 20250410 15:42:12 NYS 00629499802TRCO1
13 82.4 20250410 15:42:12 NYS 00629499803TRCO1
200 82.35 20250410 15:42:23 NYS 00629499934TRCO1
100 82.35 20250410 15:42:23 NYS 00629499935TRCO1
90 82.31 20250410 15:43:03 NYS 00629500630TRCO1
925 82.2 20250410 15:43:35 NYS 00629501241TRCO1
23 82.12 20250410 15:43:58 NYS 00629501521TRCO1
16 82.06 20250410 15:44:29 NYS 00629501820TRCO1
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 POSPKDBDFBKKBQDRecent news on CRH
See all newsREG - 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
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement