REG - CRH PLC - Transaction in Own Shares
22/04/2025 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:20250422:nRSV6564Fa&default-theme=true
RNS Number : 6564F CRH PLC 22 April 2025
22(nd) April 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 17(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
76,700 $85.1019 $85.72 $83.95 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 676,159,964 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,326,041 of its ordinary shares in
treasury, which represents 5.364% 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 17(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: 17(th) April 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $85.1019 76,700
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
200 84.63 20250417 09:30:01 NYS 00630624903TRCO1
100 84.59 20250417 09:30:01 NYS 00630624914TRCO1
17 84.07 20250417 09:30:41 NYS 00630625409TRCO1
283 84.07 20250417 09:30:41 NYS 00630625410TRCO1
100 84.06 20250417 09:30:41 NYS 00630625411TRCO1
200 83.96 20250417 09:31:48 NYS 00630626485TRCO1
100 83.96 20250417 09:31:48 NYS 00630626486TRCO1
100 83.95 20250417 09:31:48 NYS 00630626487TRCO1
300 84.25 20250417 09:33:07 NYS 00630628382TRCO1
62 84.18 20250417 09:33:33 NYS 00630628641TRCO1
238 84.18 20250417 09:33:33 NYS 00630628642TRCO1
200 84.32 20250417 09:34:43 NYS 00630629897TRCO1
100 84.32 20250417 09:34:43 NYS 00630629898TRCO1
300 84.27 20250417 09:34:54 NYS 00630630084TRCO1
100 84.24 20250417 09:34:54 NYS 00630630085TRCO1
200 84.39 20250417 09:36:32 NYS 00630631907TRCO1
100 84.39 20250417 09:36:32 NYS 00630631908TRCO1
100 84.37 20250417 09:36:33 NYS 00630631922TRCO1
35 84.37 20250417 09:36:33 NYS 00630631923TRCO1
165 84.37 20250417 09:36:33 NYS 00630631924TRCO1
187 84.25 20250417 09:37:43 NYS 00630632360TRCO1
13 84.25 20250417 09:37:43 NYS 00630632361TRCO1
300 84.19 20250417 09:38:48 NYS 00630632820TRCO1
88 84.35 20250417 09:40:22 NYS 00630634595TRCO1
212 84.35 20250417 09:40:22 NYS 00630634596TRCO1
9 84.32 20250417 09:40:22 NYS 00630634597TRCO1
10 84.32 20250417 09:40:22 NYS 00630634598TRCO1
181 84.32 20250417 09:40:22 NYS 00630634599TRCO1
200 84.64 20250417 09:42:10 NYS 00630636212TRCO1
99 84.64 20250417 09:42:10 NYS 00630636213TRCO1
1 84.64 20250417 09:42:10 NYS 00630636214TRCO1
176 84.61 20250417 09:42:35 NYS 00630636352TRCO1
124 84.61 20250417 09:42:35 NYS 00630636353TRCO1
300 84.61 20250417 09:42:42 NYS 00630636387TRCO1
173 84.69 20250417 09:43:45 NYS 00630636998TRCO1
27 84.69 20250417 09:43:45 NYS 00630636999TRCO1
10 84.62 20250417 09:44:40 NYS 00630637481TRCO1
200 84.62 20250417 09:44:40 NYS 00630637482TRCO1
90 84.62 20250417 09:44:40 NYS 00630637483TRCO1
17 84.54 20250417 09:45:12 NYS 00630637695TRCO1
183 84.54 20250417 09:45:12 NYS 00630637696TRCO1
200 84.51 20250417 09:46:23 NYS 00630638943TRCO1
43 84.51 20250417 09:46:23 NYS 00630638944TRCO1
57 84.51 20250417 09:46:23 NYS 00630638945TRCO1
100 84.43 20250417 09:47:09 NYS 00630639448TRCO1
100 84.43 20250417 09:47:09 NYS 00630639449TRCO1
300 84.4 20250417 09:47:34 NYS 00630639657TRCO1
151 84.31 20250417 09:48:30 NYS 00630640336TRCO1
48 84.31 20250417 09:48:30 NYS 00630640337TRCO1
1 84.31 20250417 09:48:37 NYS 00630640423TRCO1
120 84.4 20250417 09:49:12 NYS 00630640744TRCO1
180 84.4 20250417 09:49:12 NYS 00630640745TRCO1
100 84.4 20250417 09:49:12 NYS 00630640746TRCO1
100 84.35 20250417 09:50:10 NYS 00630641407TRCO1
300 84.61 20250417 09:50:46 NYS 00630641698TRCO1
200 84.62 20250417 09:51:51 NYS 00630642231TRCO1
3 84.66 20250417 09:52:44 NYS 00630642871TRCO1
197 84.66 20250417 09:52:44 NYS 00630642872TRCO1
300 84.63 20250417 09:53:21 NYS 00630643275TRCO1
300 84.75 20250417 09:54:21 NYS 00630644152TRCO1
200 84.65 20250417 09:55:15 NYS 00630644638TRCO1
27 84.58 20250417 09:56:05 NYS 00630644991TRCO1
128 84.6 20250417 09:56:22 NYS 00630645236TRCO1
45 84.6 20250417 09:56:22 NYS 00630645237TRCO1
200 84.59 20250417 09:57:00 NYS 00630645627TRCO1
300 84.56 20250417 09:57:28 NYS 00630645869TRCO1
100 84.45 20250417 09:58:27 NYS 00630646761TRCO1
100 84.45 20250417 09:58:27 NYS 00630646762TRCO1
200 84.55 20250417 10:00:00 NYS 00630647898TRCO1
200 84.53 20250417 10:00:04 NYS 00630648163TRCO1
13 84.68 20250417 10:01:22 NYS 00630649046TRCO1
287 84.68 20250417 10:01:22 NYS 00630649047TRCO1
200 84.62 20250417 10:01:48 NYS 00630649265TRCO1
300 84.49 20250417 10:02:38 NYS 00630649666TRCO1
200 84.59 20250417 10:04:04 NYS 00630650705TRCO1
100 84.59 20250417 10:04:04 NYS 00630650706TRCO1
23 84.54 20250417 10:04:05 NYS 00630650732TRCO1
100 84.54 20250417 10:04:05 NYS 00630650733TRCO1
2 84.54 20250417 10:04:05 NYS 00630650734TRCO1
12 84.54 20250417 10:04:05 NYS 00630650735TRCO1
63 84.54 20250417 10:04:05 NYS 00630650736TRCO1
200 84.66 20250417 10:05:13 NYS 00630651844TRCO1
200 84.7 20250417 10:06:03 NYS 00630652530TRCO1
300 84.66 20250417 10:06:52 NYS 00630652994TRCO1
42 84.5 20250417 10:07:39 NYS 00630654011TRCO1
158 84.5 20250417 10:07:39 NYS 00630654015TRCO1
200 84.56 20250417 10:09:01 NYS 00630655756TRCO1
200 84.46 20250417 10:09:18 NYS 00630655909TRCO1
200 84.54 20250417 10:10:14 NYS 00630656979TRCO1
200 84.7 20250417 10:11:17 NYS 00630657902TRCO1
179 84.72 20250417 10:12:29 NYS 00630658635TRCO1
21 84.72 20250417 10:12:29 NYS 00630658636TRCO1
100 84.72 20250417 10:12:29 NYS 00630658637TRCO1
100 84.7 20250417 10:12:29 NYS 00630658639TRCO1
200 84.61 20250417 10:13:16 NYS 00630658978TRCO1
200 84.44 20250417 10:14:09 NYS 00630659527TRCO1
300 84.4 20250417 10:15:54 NYS 00630660463TRCO1
100 84.38 20250417 10:16:10 NYS 00630660661TRCO1
300 84.39 20250417 10:17:23 NYS 00630661519TRCO1
167 84.41 20250417 10:17:59 NYS 00630661950TRCO1
4 84.41 20250417 10:17:59 NYS 00630661951TRCO1
29 84.41 20250417 10:17:59 NYS 00630661952TRCO1
100 84.35 20250417 10:18:35 NYS 00630662292TRCO1
258 84.46 20250417 10:20:22 NYS 00630663357TRCO1
42 84.46 20250417 10:20:22 NYS 00630663358TRCO1
100 84.45 20250417 10:20:23 NYS 00630663410TRCO1
75 84.39 20250417 10:21:11 NYS 00630663897TRCO1
3 84.39 20250417 10:21:11 NYS 00630663898TRCO1
100 84.39 20250417 10:21:11 NYS 00630663899TRCO1
22 84.39 20250417 10:21:11 NYS 00630663900TRCO1
200 84.44 20250417 10:21:48 NYS 00630664285TRCO1
200 84.6 20250417 10:22:53 NYS 00630664914TRCO1
200 84.7 20250417 10:23:51 NYS 00630665488TRCO1
8 84.61 20250417 10:24:04 NYS 00630665552TRCO1
100 84.61 20250417 10:24:04 NYS 00630665553TRCO1
92 84.61 20250417 10:24:04 NYS 00630665555TRCO1
200 84.6 20250417 10:26:09 NYS 00630666565TRCO1
100 84.6 20250417 10:26:09 NYS 00630666567TRCO1
300 84.59 20250417 10:27:08 NYS 00630667555TRCO1
200 84.52 20250417 10:27:28 NYS 00630668010TRCO1
23 84.38 20250417 10:28:53 NYS 00630669247TRCO1
177 84.38 20250417 10:28:53 NYS 00630669248TRCO1
100 84.37 20250417 10:29:10 NYS 00630669577TRCO1
200 84.4 20250417 10:30:32 NYS 00630671681TRCO1
200 84.31 20250417 10:30:57 NYS 00630672141TRCO1
24 84.41 20250417 10:32:29 NYS 00630674488TRCO1
84 84.41 20250417 10:32:29 NYS 00630674489TRCO1
64 84.41 20250417 10:32:29 NYS 00630674490TRCO1
228 84.46 20250417 10:32:57 NYS 00630674998TRCO1
200 84.41 20250417 10:33:36 NYS 00630675908TRCO1
135 84.42 20250417 10:36:24 NYS 00630678814TRCO1
65 84.42 20250417 10:36:24 NYS 00630678815TRCO1
200 84.42 20250417 10:36:24 NYS 00630678816TRCO1
200 84.41 20250417 10:36:32 NYS 00630678924TRCO1
200 84.38 20250417 10:37:23 NYS 00630679781TRCO1
100 84.38 20250417 10:37:23 NYS 00630679782TRCO1
200 84.43 20250417 10:38:50 NYS 00630681376TRCO1
300 84.81 20250417 10:44:16 NYS 00630687128TRCO1
300 84.93 20250417 10:44:48 NYS 00630687321TRCO1
16 84.93 20250417 10:45:14 NYS 00630687492TRCO1
1 84.93 20250417 10:45:14 NYS 00630687493TRCO1
283 85.07 20250417 10:47:33 NYS 00630690564TRCO1
117 85.06 20250417 10:47:38 NYS 00630690600TRCO1
183 85.06 20250417 10:47:38 NYS 00630690601TRCO1
50 85.05 20250417 10:47:39 NYS 00630690622TRCO1
250 85.05 20250417 10:47:39 NYS 00630690623TRCO1
300 85.04 20250417 10:47:39 NYS 00630690624TRCO1
239 85.08 20250417 10:50:34 NYS 00630692683TRCO1
61 85.08 20250417 10:50:34 NYS 00630692686TRCO1
200 85.08 20250417 10:50:34 NYS 00630692688TRCO1
99 85.07 20250417 10:50:35 NYS 00630692704TRCO1
100 85.07 20250417 10:50:35 NYS 00630692706TRCO1
1 85.07 20250417 10:50:35 NYS 00630692707TRCO1
43 85.06 20250417 10:51:17 NYS 00630693052TRCO1
18 85.06 20250417 10:51:17 NYS 00630693053TRCO1
25 85.06 20250417 10:51:17 NYS 00630693054TRCO1
14 85.06 20250417 10:51:17 NYS 00630693055TRCO1
200 84.91 20250417 10:53:03 NYS 00630694105TRCO1
100 84.91 20250417 10:53:03 NYS 00630694106TRCO1
8 84.88 20250417 10:53:51 NYS 00630694477TRCO1
100 84.88 20250417 10:53:51 NYS 00630694478TRCO1
92 84.88 20250417 10:53:51 NYS 00630694479TRCO1
15 84.96 20250417 10:55:32 NYS 00630695697TRCO1
185 84.96 20250417 10:55:32 NYS 00630695698TRCO1
96 84.96 20250417 10:55:32 NYS 00630695699TRCO1
4 84.96 20250417 10:55:32 NYS 00630695700TRCO1
60 84.95 20250417 10:55:44 NYS 00630695799TRCO1
45 84.97 20250417 10:57:21 NYS 00630697093TRCO1
208 84.97 20250417 10:57:21 NYS 00630697094TRCO1
87 84.97 20250417 10:57:21 NYS 00630697095TRCO1
200 84.92 20250417 10:59:08 NYS 00630698162TRCO1
100 84.92 20250417 10:59:08 NYS 00630698163TRCO1
200 84.89 20250417 10:59:18 NYS 00630698295TRCO1
30 84.83 20250417 11:00:30 NYS 00630699228TRCO1
170 84.83 20250417 11:00:30 NYS 00630699229TRCO1
100 84.93 20250417 11:01:11 NYS 00630699865TRCO1
75 84.92 20250417 11:02:59 NYS 00630701594TRCO1
1 84.92 20250417 11:02:59 NYS 00630701595TRCO1
100 84.92 20250417 11:03:08 NYS 00630701652TRCO1
124 84.92 20250417 11:03:08 NYS 00630701653TRCO1
100 84.92 20250417 11:03:08 NYS 00630701654TRCO1
88 84.89 20250417 11:03:21 NYS 00630701771TRCO1
12 84.89 20250417 11:03:21 NYS 00630701772TRCO1
300 85.39 20250417 11:09:02 NYS 00630707328TRCO1
300 85.39 20250417 11:09:02 NYS 00630707329TRCO1
24 85.39 20250417 11:09:02 NYS 00630707330TRCO1
276 85.39 20250417 11:09:02 NYS 00630707331TRCO1
100 85.39 20250417 11:09:02 NYS 00630707333TRCO1
39 85.32 20250417 11:10:08 NYS 00630708243TRCO1
96 85.32 20250417 11:10:08 NYS 00630708244TRCO1
161 85.32 20250417 11:10:08 NYS 00630708245TRCO1
4 85.32 20250417 11:10:08 NYS 00630708246TRCO1
241 85.42 20250417 11:13:12 NYS 00630711672TRCO1
59 85.42 20250417 11:13:12 NYS 00630711673TRCO1
300 85.43 20250417 11:15:37 NYS 00630713442TRCO1
300 85.42 20250417 11:15:40 NYS 00630713461TRCO1
107 85.37 20250417 11:16:00 NYS 00630713783TRCO1
93 85.37 20250417 11:16:00 NYS 00630713784TRCO1
300 85.58 20250417 11:18:53 NYS 00630715631TRCO1
100 85.58 20250417 11:18:53 NYS 00630715632TRCO1
100 85.53 20250417 11:19:21 NYS 00630715980TRCO1
100 85.53 20250417 11:19:21 NYS 00630715981TRCO1
100 85.47 20250417 11:20:15 NYS 00630716701TRCO1
65 85.4 20250417 11:20:54 NYS 00630717135TRCO1
35 85.4 20250417 11:20:54 NYS 00630717136TRCO1
200 85.34 20250417 11:22:27 NYS 00630718126TRCO1
100 85.34 20250417 11:22:27 NYS 00630718127TRCO1
100 85.34 20250417 11:23:04 NYS 00630718436TRCO1
100 85.36 20250417 11:23:49 NYS 00630718895TRCO1
100 85.33 20250417 11:24:32 NYS 00630719258TRCO1
200 85.33 20250417 11:25:10 NYS 00630719537TRCO1
100 85.34 20250417 11:25:56 NYS 00630720020TRCO1
200 85.27 20250417 11:26:47 NYS 00630720667TRCO1
100 85.25 20250417 11:27:37 NYS 00630721107TRCO1
200 85.17 20250417 11:28:40 NYS 00630721558TRCO1
100 85.08 20250417 11:29:17 NYS 00630721935TRCO1
106 85.26 20250417 11:30:59 NYS 00630722991TRCO1
100 85.26 20250417 11:30:59 NYS 00630722992TRCO1
94 85.26 20250417 11:30:59 NYS 00630722993TRCO1
100 85.31 20250417 11:31:34 NYS 00630723386TRCO1
2 85.31 20250417 11:31:34 NYS 00630723387TRCO1
98 85.31 20250417 11:31:35 NYS 00630723394TRCO1
57 85.32 20250417 11:32:30 NYS 00630724035TRCO1
2 85.32 20250417 11:32:30 NYS 00630724036TRCO1
141 85.32 20250417 11:32:30 NYS 00630724037TRCO1
100 85.27 20250417 11:34:12 NYS 00630724700TRCO1
100 85.27 20250417 11:34:41 NYS 00630724870TRCO1
200 85.21 20250417 11:34:58 NYS 00630724922TRCO1
100 85.17 20250417 11:36:29 NYS 00630725504TRCO1
100 85.2 20250417 11:36:55 NYS 00630725665TRCO1
171 85.29 20250417 11:37:33 NYS 00630726388TRCO1
21 85.29 20250417 11:37:33 NYS 00630726389TRCO1
8 85.36 20250417 11:38:11 NYS 00630726981TRCO1
24 85.32 20250417 11:38:33 NYS 00630727170TRCO1
76 85.32 20250417 11:38:33 NYS 00630727171TRCO1
102 85.38 20250417 11:41:06 NYS 00630728139TRCO1
298 85.39 20250417 11:42:10 NYS 00630728530TRCO1
200 85.36 20250417 11:42:39 NYS 00630728770TRCO1
100 85.36 20250417 11:42:39 NYS 00630728772TRCO1
100 85.31 20250417 11:44:11 NYS 00630729246TRCO1
200 85.31 20250417 11:44:11 NYS 00630729249TRCO1
100 85.28 20250417 11:45:30 NYS 00630729907TRCO1
48 85.25 20250417 11:46:26 NYS 00630730317TRCO1
35 85.25 20250417 11:46:26 NYS 00630730318TRCO1
117 85.25 20250417 11:46:26 NYS 00630730319TRCO1
20 85.25 20250417 11:46:26 NYS 00630730320TRCO1
200 85.25 20250417 11:46:26 NYS 00630730321TRCO1
80 85.25 20250417 11:46:26 NYS 00630730322TRCO1
95 85.48 20250417 11:49:03 NYS 00630731513TRCO1
205 85.48 20250417 11:49:03 NYS 00630731514TRCO1
100 85.46 20250417 11:49:05 NYS 00630731531TRCO1
100 85.46 20250417 11:49:05 NYS 00630731532TRCO1
73 85.29 20250417 11:50:17 NYS 00630732030TRCO1
27 85.29 20250417 11:50:17 NYS 00630732031TRCO1
200 85.43 20250417 11:52:46 NYS 00630733038TRCO1
4 85.43 20250417 11:52:46 NYS 00630733039TRCO1
96 85.43 20250417 11:52:46 NYS 00630733040TRCO1
100 85.41 20250417 11:52:51 NYS 00630733085TRCO1
100 85.23 20250417 11:53:24 NYS 00630733360TRCO1
37 85.23 20250417 11:53:24 NYS 00630733361TRCO1
63 85.23 20250417 11:53:24 NYS 00630733362TRCO1
100 85.24 20250417 11:54:42 NYS 00630733670TRCO1
200 85.23 20250417 11:54:42 NYS 00630733671TRCO1
100 85.24 20250417 11:55:20 NYS 00630733795TRCO1
94 85.28 20250417 11:57:51 NYS 00630734357TRCO1
6 85.28 20250417 11:57:51 NYS 00630734358TRCO1
100 85.28 20250417 11:57:51 NYS 00630734359TRCO1
100 85.28 20250417 11:57:51 NYS 00630734360TRCO1
100 85.26 20250417 11:57:51 NYS 00630734361TRCO1
100 85.15 20250417 11:59:15 NYS 00630734802TRCO1
200 85.15 20250417 11:59:15 NYS 00630734803TRCO1
100 85.15 20250417 11:59:15 NYS 00630734804TRCO1
100 85.56 20250417 12:00:07 NYS 00630735671TRCO1
84 85.25 20250417 12:01:01 NYS 00630736030TRCO1
16 85.25 20250417 12:01:01 NYS 00630736031TRCO1
100 85.25 20250417 12:01:01 NYS 00630736033TRCO1
100 85.2 20250417 12:01:38 NYS 00630736244TRCO1
100 85.12 20250417 12:02:33 NYS 00630736486TRCO1
200 85.08 20250417 12:03:50 NYS 00630736816TRCO1
2 85.09 20250417 12:03:50 NYS 00630736817TRCO1
98 85.09 20250417 12:03:50 NYS 00630736818TRCO1
100 85.08 20250417 12:04:29 NYS 00630737050TRCO1
100 85.05 20250417 12:05:11 NYS 00630737201TRCO1
100 85.28 20250417 12:06:13 NYS 00630738190TRCO1
100 85.28 20250417 12:06:13 NYS 00630738191TRCO1
100 85.2 20250417 12:06:47 NYS 00630738360TRCO1
200 85.38 20250417 12:09:36 NYS 00630739532TRCO1
100 85.38 20250417 12:09:36 NYS 00630739533TRCO1
100 85.38 20250417 12:09:36 NYS 00630739534TRCO1
100 85.38 20250417 12:09:58 NYS 00630739713TRCO1
11 85.24 20250417 12:11:21 NYS 00630740561TRCO1
76 85.24 20250417 12:11:21 NYS 00630740562TRCO1
13 85.24 20250417 12:11:21 NYS 00630740563TRCO1
100 85.21 20250417 12:11:59 NYS 00630740794TRCO1
105 85.2 20250417 12:14:27 NYS 00630741993TRCO1
195 85.2 20250417 12:14:27 NYS 00630741994TRCO1
57 85.35 20250417 12:18:34 NYS 00630743802TRCO1
243 85.35 20250417 12:18:34 NYS 00630743803TRCO1
100 85.48 20250417 12:20:53 NYS 00630744979TRCO1
200 85.48 20250417 12:20:53 NYS 00630744980TRCO1
300 85.69 20250417 12:26:17 NYS 00630748608TRCO1
300 85.69 20250417 12:26:17 NYS 00630748609TRCO1
300 85.67 20250417 12:26:17 NYS 00630748622TRCO1
105 85.66 20250417 12:26:17 NYS 00630748623TRCO1
195 85.66 20250417 12:26:17 NYS 00630748625TRCO1
35 85.64 20250417 12:28:02 NYS 00630749711TRCO1
100 85.64 20250417 12:28:02 NYS 00630749712TRCO1
65 85.64 20250417 12:28:02 NYS 00630749713TRCO1
100 85.58 20250417 12:30:10 NYS 00630751230TRCO1
200 85.58 20250417 12:30:10 NYS 00630751231TRCO1
26 85.57 20250417 12:30:10 NYS 00630751232TRCO1
74 85.57 20250417 12:30:10 NYS 00630751233TRCO1
100 85.48 20250417 12:31:15 NYS 00630751716TRCO1
6 85.43 20250417 12:32:06 NYS 00630752231TRCO1
94 85.43 20250417 12:32:06 NYS 00630752232TRCO1
44 85.61 20250417 12:34:39 NYS 00630754817TRCO1
40 85.61 20250417 12:34:39 NYS 00630754818TRCO1
216 85.61 20250417 12:34:39 NYS 00630754819TRCO1
4 85.57 20250417 12:34:46 NYS 00630754914TRCO1
96 85.57 20250417 12:34:46 NYS 00630754916TRCO1
3 85.63 20250417 12:37:12 NYS 00630756329TRCO1
197 85.63 20250417 12:37:12 NYS 00630756330TRCO1
100 85.63 20250417 12:37:12 NYS 00630756332TRCO1
200 85.57 20250417 12:38:14 NYS 00630756796TRCO1
100 85.54 20250417 12:38:16 NYS 00630756818TRCO1
100 85.48 20250417 12:39:09 NYS 00630757204TRCO1
200 85.42 20250417 12:41:17 NYS 00630758374TRCO1
100 85.34 20250417 12:43:02 NYS 00630759096TRCO1
200 85.34 20250417 12:43:02 NYS 00630759097TRCO1
100 85.25 20250417 12:43:53 NYS 00630760417TRCO1
45 85.17 20250417 12:44:07 NYS 00630760514TRCO1
55 85.17 20250417 12:44:07 NYS 00630760515TRCO1
100 85.09 20250417 12:45:18 NYS 00630761031TRCO1
200 85.24 20250417 12:47:34 NYS 00630762105TRCO1
100 85.24 20250417 12:47:34 NYS 00630762106TRCO1
100 85.24 20250417 12:47:34 NYS 00630762107TRCO1
4 85.12 20250417 12:49:39 NYS 00630763391TRCO1
196 85.12 20250417 12:49:39 NYS 00630763394TRCO1
100 85.32 20250417 12:51:39 NYS 00630764317TRCO1
100 85.32 20250417 12:51:39 NYS 00630764319TRCO1
2 85.31 20250417 12:51:53 NYS 00630764489TRCO1
98 85.31 20250417 12:52:04 NYS 00630764582TRCO1
200 85.54 20250417 12:56:37 NYS 00630767247TRCO1
100 85.54 20250417 12:56:37 NYS 00630767248TRCO1
69 85.53 20250417 12:56:37 NYS 00630767249TRCO1
231 85.53 20250417 12:56:37 NYS 00630767250TRCO1
5 85.47 20250417 12:57:21 NYS 00630767588TRCO1
95 85.47 20250417 12:57:21 NYS 00630767589TRCO1
1 85.6 20250417 12:59:32 NYS 00630768690TRCO1
200 85.6 20250417 12:59:32 NYS 00630768691TRCO1
99 85.6 20250417 12:59:32 NYS 00630768692TRCO1
200 85.59 20250417 13:00:22 NYS 00630769171TRCO1
100 85.63 20250417 13:02:35 NYS 00630771016TRCO1
100 85.63 20250417 13:02:35 NYS 00630771017TRCO1
100 85.63 20250417 13:03:05 NYS 00630771224TRCO1
100 85.57 20250417 13:03:14 NYS 00630771421TRCO1
200 85.48 20250417 13:06:27 NYS 00630774095TRCO1
100 85.48 20250417 13:06:27 NYS 00630774096TRCO1
100 85.46 20250417 13:06:27 NYS 00630774098TRCO1
100 85.49 20250417 13:08:24 NYS 00630774838TRCO1
100 85.49 20250417 13:08:24 NYS 00630774839TRCO1
100 85.555 20250417 13:10:44 NYS 00630776334TRCO1
100 85.55 20250417 13:10:58 NYS 00630776432TRCO1
100 85.46 20250417 13:11:25 NYS 00630776825TRCO1
100 85.44 20250417 13:12:08 NYS 00630777242TRCO1
100 85.43 20250417 13:12:18 NYS 00630777321TRCO1
100 85.48 20250417 13:12:28 NYS 00630777397TRCO1
100 85.4 20250417 13:13:15 NYS 00630777732TRCO1
100 85.43 20250417 13:13:17 NYS 00630777743TRCO1
100 85.42 20250417 13:13:36 NYS 00630777874TRCO1
100 85.44 20250417 13:13:55 NYS 00630777970TRCO1
100 85.44 20250417 13:14:18 NYS 00630778092TRCO1
100 85.46 20250417 13:14:40 NYS 00630778306TRCO1
100 85.45 20250417 13:15:03 NYS 00630778463TRCO1
100 85.46 20250417 13:15:33 NYS 00630778716TRCO1
100 85.43 20250417 13:16:02 NYS 00630778921TRCO1
100 85.42 20250417 13:16:05 NYS 00630778935TRCO1
100 85.39 20250417 13:16:24 NYS 00630779696TRCO1
100 85.39 20250417 13:16:43 NYS 00630779867TRCO1
100 85.35 20250417 13:17:13 NYS 00630780204TRCO1
100 85.34 20250417 13:17:43 NYS 00630780478TRCO1
100 85.29 20250417 13:18:18 NYS 00630780801TRCO1
100 85.28 20250417 13:18:47 NYS 00630781218TRCO1
100 85.32 20250417 13:19:17 NYS 00630781398TRCO1
100 85.35 20250417 13:19:50 NYS 00630781603TRCO1
100 85.29 20250417 13:20:20 NYS 00630781891TRCO1
100 85.24 20250417 13:20:51 NYS 00630782086TRCO1
100 85.17 20250417 13:21:30 NYS 00630782673TRCO1
100 85.17 20250417 13:22:20 NYS 00630782974TRCO1
100 85.15 20250417 13:22:30 NYS 00630783075TRCO1
100 85.19 20250417 13:23:05 NYS 00630783310TRCO1
100 85.17 20250417 13:23:36 NYS 00630783562TRCO1
100 85.15 20250417 13:24:10 NYS 00630783945TRCO1
100 85.22 20250417 13:24:46 NYS 00630784203TRCO1
100 85.29 20250417 13:25:20 NYS 00630784444TRCO1
100 85.3 20250417 13:25:47 NYS 00630784593TRCO1
100 85.255 20250417 13:26:14 NYS 00630784836TRCO1
94 85.205 20250417 13:26:45 NYS 00630785014TRCO1
6 85.21 20250417 13:26:45 NYS 00630785015TRCO1
100 85.19 20250417 13:27:38 NYS 00630785485TRCO1
100 85.18 20250417 13:27:55 NYS 00630785619TRCO1
100 85.24 20250417 13:28:33 NYS 00630785943TRCO1
100 85.21 20250417 13:28:55 NYS 00630786149TRCO1
100 85.17 20250417 13:29:31 NYS 00630786405TRCO1
100 85.16 20250417 13:30:02 NYS 00630786587TRCO1
100 85.26 20250417 13:30:37 NYS 00630786802TRCO1
100 85.23 20250417 13:31:06 NYS 00630786990TRCO1
70 85.26 20250417 13:32:02 NYS 00630787587TRCO1
30 85.27 20250417 13:32:09 NYS 00630787638TRCO1
100 85.26 20250417 13:32:09 NYS 00630787639TRCO1
100 85.34 20250417 13:32:49 NYS 00630788000TRCO1
100 85.36 20250417 13:33:15 NYS 00630788356TRCO1
4 85.42 20250417 13:33:48 NYS 00630788608TRCO1
6 85.47 20250417 13:34:07 NYS 00630788845TRCO1
20 85.46 20250417 13:34:07 NYS 00630788846TRCO1
50 85.49 20250417 13:34:07 NYS 00630788847TRCO1
20 85.48 20250417 13:34:07 NYS 00630788848TRCO1
50 85.475 20250417 13:34:13 NYS 00630788907TRCO1
50 85.49 20250417 13:34:13 NYS 00630788908TRCO1
100 85.475 20250417 13:34:42 NYS 00630789204TRCO1
100 85.45 20250417 13:35:13 NYS 00630789457TRCO1
100 85.44 20250417 13:36:03 NYS 00630789853TRCO1
100 85.47 20250417 13:36:17 NYS 00630789951TRCO1
100 85.45 20250417 13:36:50 NYS 00630790181TRCO1
100 85.42 20250417 13:37:20 NYS 00630790426TRCO1
100 85.41 20250417 13:37:56 NYS 00630790713TRCO1
100 85.44 20250417 13:38:27 NYS 00630791023TRCO1
100 85.43 20250417 13:39:00 NYS 00630791274TRCO1
100 85.48 20250417 13:39:36 NYS 00630791726TRCO1
100 85.48 20250417 13:39:58 NYS 00630791935TRCO1
100 85.48 20250417 13:40:28 NYS 00630792491TRCO1
100 85.44 20250417 13:41:07 NYS 00630792698TRCO1
100 85.41 20250417 13:41:33 NYS 00630792889TRCO1
100 85.36 20250417 13:42:08 NYS 00630793178TRCO1
100 85.27 20250417 13:42:36 NYS 00630793523TRCO1
100 85.275 20250417 13:43:08 NYS 00630793722TRCO1
100 85.33 20250417 13:43:43 NYS 00630793900TRCO1
100 85.37 20250417 13:44:13 NYS 00630794165TRCO1
100 85.41 20250417 13:44:47 NYS 00630794349TRCO1
100 85.42 20250417 13:45:26 NYS 00630794544TRCO1
100 85.41 20250417 13:45:48 NYS 00630794652TRCO1
100 85.5 20250417 13:46:32 NYS 00630795088TRCO1
100 85.6 20250417 13:47:07 NYS 00630795679TRCO1
100 85.66 20250417 13:47:35 NYS 00630795948TRCO1
100 85.65 20250417 13:47:55 NYS 00630796022TRCO1
100 85.6 20250417 13:48:29 NYS 00630796310TRCO1
100 85.545 20250417 13:48:59 NYS 00630796570TRCO1
100 85.54 20250417 13:49:31 NYS 00630796847TRCO1
100 85.48 20250417 13:50:08 NYS 00630797249TRCO1
100 85.5 20250417 13:50:44 NYS 00630797488TRCO1
100 85.51 20250417 13:51:22 NYS 00630797702TRCO1
100 85.52 20250417 13:52:10 NYS 00630798170TRCO1
100 85.51 20250417 13:52:11 NYS 00630798173TRCO1
100 85.49 20250417 13:52:37 NYS 00630798309TRCO1
100 85.52 20250417 13:53:11 NYS 00630798527TRCO1
100 85.49 20250417 13:53:46 NYS 00630798856TRCO1
5 85.49 20250417 13:54:24 NYS 00630799130TRCO1
95 85.49 20250417 13:54:42 NYS 00630799181TRCO1
3 85.49 20250417 13:54:48 NYS 00630799201TRCO1
97 85.49 20250417 13:54:49 NYS 00630799216TRCO1
100 85.49 20250417 13:55:18 NYS 00630799404TRCO1
100 85.51 20250417 13:55:45 NYS 00630799583TRCO1
100 85.55 20250417 13:56:18 NYS 00630799783TRCO1
100 85.44 20250417 13:57:13 NYS 00630800142TRCO1
100 85.43 20250417 13:57:26 NYS 00630800214TRCO1
100 85.41 20250417 13:57:55 NYS 00630800358TRCO1
100 85.41 20250417 13:58:24 NYS 00630800592TRCO1
100 85.38 20250417 13:59:03 NYS 00630800762TRCO1
4 85.36 20250417 13:59:33 NYS 00630801043TRCO1
96 85.36 20250417 13:59:34 NYS 00630801061TRCO1
100 85.36 20250417 14:00:03 NYS 00630801386TRCO1
100 85.37 20250417 14:00:33 NYS 00630801574TRCO1
100 85.37 20250417 14:00:58 NYS 00630801781TRCO1
100 85.38 20250417 14:01:24 NYS 00630801942TRCO1
100 85.38 20250417 14:02:00 NYS 00630802181TRCO1
100 85.35 20250417 14:02:26 NYS 00630802456TRCO1
100 85.4 20250417 14:03:01 NYS 00630802719TRCO1
100 85.4 20250417 14:03:25 NYS 00630802874TRCO1
100 85.375 20250417 14:03:47 NYS 00630803022TRCO1
100 85.42 20250417 14:04:23 NYS 00630803368TRCO1
100 85.49 20250417 14:04:41 NYS 00630803692TRCO1
100 85.54 20250417 14:05:15 NYS 00630804052TRCO1
100 85.55 20250417 14:06:03 NYS 00630804388TRCO1
100 85.57 20250417 14:06:19 NYS 00630804540TRCO1
100 85.53 20250417 14:07:00 NYS 00630805129TRCO1
100 85.52 20250417 14:07:18 NYS 00630805283TRCO1
100 85.54 20250417 14:07:50 NYS 00630805488TRCO1
100 85.58 20250417 14:08:49 NYS 00630806221TRCO1
100 85.57 20250417 14:08:50 NYS 00630806223TRCO1
100 85.56 20250417 14:09:16 NYS 00630806499TRCO1
100 85.56 20250417 14:09:46 NYS 00630806642TRCO1
100 85.54 20250417 14:10:49 NYS 00630807028TRCO1
100 85.55 20250417 14:10:52 NYS 00630807058TRCO1
100 85.56 20250417 14:11:21 NYS 00630807254TRCO1
90 85.52 20250417 14:11:48 NYS 00630807435TRCO1
10 85.52 20250417 14:11:50 NYS 00630807476TRCO1
100 85.55 20250417 14:12:40 NYS 00630807841TRCO1
100 85.545 20250417 14:12:50 NYS 00630808056TRCO1
100 85.43 20250417 14:13:24 NYS 00630808412TRCO1
100 85.42 20250417 14:13:59 NYS 00630808656TRCO1
100 85.41 20250417 14:14:40 NYS 00630808868TRCO1
100 85.44 20250417 14:14:50 NYS 00630808964TRCO1
100 85.43 20250417 14:15:22 NYS 00630809456TRCO1
100 85.46 20250417 14:15:48 NYS 00630809691TRCO1
100 85.46 20250417 14:16:17 NYS 00630809893TRCO1
100 85.46 20250417 14:17:28 NYS 00630810337TRCO1
100 85.47 20250417 14:17:34 NYS 00630810409TRCO1
100 85.49 20250417 14:17:44 NYS 00630810497TRCO1
100 85.53 20250417 14:18:11 NYS 00630810722TRCO1
100 85.505 20250417 14:18:42 NYS 00630810993TRCO1
100 85.52 20250417 14:19:12 NYS 00630811170TRCO1
100 85.55 20250417 14:19:43 NYS 00630811323TRCO1
100 85.55 20250417 14:20:09 NYS 00630811485TRCO1
100 85.51 20250417 14:20:35 NYS 00630811704TRCO1
100 85.59 20250417 14:21:17 NYS 00630812041TRCO1
100 85.59 20250417 14:21:37 NYS 00630812107TRCO1
100 85.59 20250417 14:22:08 NYS 00630812338TRCO1
100 85.63 20250417 14:22:50 NYS 00630812619TRCO1
100 85.615 20250417 14:23:06 NYS 00630812733TRCO1
100 85.63 20250417 14:23:37 NYS 00630813065TRCO1
100 85.62 20250417 14:24:07 NYS 00630813276TRCO1
100 85.63 20250417 14:24:44 NYS 00630813572TRCO1
100 85.59 20250417 14:25:06 NYS 00630813668TRCO1
100 85.61 20250417 14:25:38 NYS 00630813947TRCO1
100 85.57 20250417 14:26:02 NYS 00630814146TRCO1
100 85.54 20250417 14:26:32 NYS 00630814349TRCO1
100 85.52 20250417 14:26:57 NYS 00630814537TRCO1
100 85.5 20250417 14:27:28 NYS 00630814848TRCO1
100 85.5 20250417 14:27:57 NYS 00630815010TRCO1
100 85.53 20250417 14:28:49 NYS 00630815406TRCO1
100 85.53 20250417 14:28:50 NYS 00630815416TRCO1
100 85.49 20250417 14:29:15 NYS 00630817173TRCO1
100 85.48 20250417 14:30:21 NYS 00630818402TRCO1
100 85.48 20250417 14:30:23 NYS 00630818424TRCO1
100 85.515 20250417 14:30:41 NYS 00630818722TRCO1
100 85.48 20250417 14:31:06 NYS 00630818940TRCO1
100 85.58 20250417 14:31:53 NYS 00630819521TRCO1
100 85.64 20250417 14:32:05 NYS 00630819849TRCO1
100 85.65 20250417 14:32:51 NYS 00630820369TRCO1
100 85.65 20250417 14:32:57 NYS 00630820402TRCO1
100 85.65 20250417 14:33:26 NYS 00630820601TRCO1
100 85.64 20250417 14:33:55 NYS 00630820820TRCO1
100 85.64 20250417 14:34:21 NYS 00630821097TRCO1
100 85.55 20250417 14:34:49 NYS 00630821517TRCO1
100 85.56 20250417 14:35:26 NYS 00630822012TRCO1
100 85.59 20250417 14:35:57 NYS 00630822403TRCO1
100 85.6 20250417 14:36:14 NYS 00630822678TRCO1
100 85.56 20250417 14:36:42 NYS 00630822882TRCO1
100 85.63 20250417 14:37:25 NYS 00630823300TRCO1
100 85.615 20250417 14:37:38 NYS 00630823384TRCO1
100 85.62 20250417 14:38:11 NYS 00630823807TRCO1
100 85.62 20250417 14:38:41 NYS 00630824162TRCO1
100 85.68 20250417 14:39:08 NYS 00630824383TRCO1
100 85.68 20250417 14:39:39 NYS 00630824847TRCO1
100 85.72 20250417 14:40:04 NYS 00630825656TRCO1
100 85.66 20250417 14:40:31 NYS 00630825977TRCO1
100 85.6 20250417 14:41:03 NYS 00630826390TRCO1
100 85.59 20250417 14:41:28 NYS 00630826748TRCO1
100 85.61 20250417 14:42:00 NYS 00630827111TRCO1
100 85.6 20250417 14:42:39 NYS 00630827431TRCO1
4 85.57 20250417 14:42:51 NYS 00630827497TRCO1
96 85.57 20250417 14:42:54 NYS 00630827512TRCO1
100 85.5 20250417 14:43:19 NYS 00630827720TRCO1
100 85.51 20250417 14:43:47 NYS 00630827896TRCO1
100 85.5 20250417 14:44:13 NYS 00630828137TRCO1
100 85.51 20250417 14:44:41 NYS 00630828407TRCO1
100 85.54 20250417 14:45:14 NYS 00630828733TRCO1
100 85.52 20250417 14:45:36 NYS 00630828960TRCO1
100 85.52 20250417 14:46:08 NYS 00630829289TRCO1
100 85.56 20250417 14:46:30 NYS 00630829498TRCO1
100 85.53 20250417 14:46:58 NYS 00630830458TRCO1
100 85.55 20250417 14:47:25 NYS 00630830778TRCO1
100 85.51 20250417 14:47:49 NYS 00630831009TRCO1
100 85.47 20250417 14:48:17 NYS 00630831307TRCO1
20 85.5 20250417 14:48:50 NYS 00630831639TRCO1
80 85.51 20250417 14:48:59 NYS 00630831703TRCO1
100 85.52 20250417 14:49:09 NYS 00630831812TRCO1
100 85.49 20250417 14:49:37 NYS 00630832118TRCO1
100 85.48 20250417 14:50:03 NYS 00630833475TRCO1
100 85.36 20250417 14:50:38 NYS 00630835580TRCO1
100 85.29 20250417 14:50:58 NYS 00630835753TRCO1
100 85.26 20250417 14:51:26 NYS 00630836010TRCO1
100 85.25 20250417 14:51:56 NYS 00630836325TRCO1
100 85.36 20250417 14:52:28 NYS 00630836663TRCO1
100 85.37 20250417 14:53:06 NYS 00630836989TRCO1
100 85.31 20250417 14:53:27 NYS 00630837195TRCO1
100 85.37 20250417 14:53:43 NYS 00630837413TRCO1
100 85.37 20250417 14:54:11 NYS 00630837714TRCO1
100 85.31 20250417 14:54:34 NYS 00630838250TRCO1
100 85.23 20250417 14:55:04 NYS 00630838798TRCO1
100 85.25 20250417 14:55:32 NYS 00630839114TRCO1
100 85.29 20250417 14:55:54 NYS 00630839299TRCO1
100 85.28 20250417 14:56:18 NYS 00630839570TRCO1
100 85.26 20250417 14:56:43 NYS 00630839882TRCO1
100 85.29 20250417 14:57:10 NYS 00630840134TRCO1
100 85.295 20250417 14:57:37 NYS 00630840506TRCO1
100 85.28 20250417 14:58:05 NYS 00630840737TRCO1
100 85.32 20250417 14:58:29 NYS 00630840985TRCO1
100 85.27 20250417 14:58:54 NYS 00630841269TRCO1
100 85.27 20250417 14:59:24 NYS 00630841546TRCO1
100 85.19 20250417 14:59:45 NYS 00630841893TRCO1
100 85.2 20250417 15:00:10 NYS 00630842495TRCO1
200 85.18 20250417 15:01:03 NYS 00630843209TRCO1
100 85.15 20250417 15:01:22 NYS 00630843283TRCO1
100 85.13 20250417 15:01:44 NYS 00630843457TRCO1
100 85.09 20250417 15:02:09 NYS 00630843823TRCO1
100 85.07 20250417 15:02:34 NYS 00630843991TRCO1
100 85.1 20250417 15:02:52 NYS 00630844108TRCO1
100 85.18 20250417 15:03:21 NYS 00630844360TRCO1
100 85.19 20250417 15:03:54 NYS 00630844493TRCO1
100 85.19 20250417 15:04:01 NYS 00630844522TRCO1
100 85.22 20250417 15:04:35 NYS 00630844735TRCO1
100 85.22 20250417 15:04:52 NYS 00630844825TRCO1
100 85.19 20250417 15:05:21 NYS 00630845029TRCO1
100 85.17 20250417 15:05:47 NYS 00630845227TRCO1
100 85.16 20250417 15:06:07 NYS 00630845366TRCO1
100 85.16 20250417 15:06:26 NYS 00630845451TRCO1
100 85.19 20250417 15:06:45 NYS 00630845549TRCO1
100 85.21 20250417 15:07:10 NYS 00630845762TRCO1
100 85.21 20250417 15:07:34 NYS 00630845966TRCO1
100 85.21 20250417 15:08:02 NYS 00630846159TRCO1
100 85.17 20250417 15:08:23 NYS 00630846339TRCO1
100 85.17 20250417 15:09:12 NYS 00630846694TRCO1
99 85.17 20250417 15:09:13 NYS 00630846701TRCO1
1 85.18 20250417 15:09:13 NYS 00630846702TRCO1
5 85.17 20250417 15:09:51 NYS 00630847187TRCO1
195 85.2 20250417 15:10:05 NYS 00630847474TRCO1
100 85.21 20250417 15:10:18 NYS 00630847591TRCO1
100 85.14 20250417 15:10:42 NYS 00630847986TRCO1
1 85.1 20250417 15:11:03 NYS 00630848297TRCO1
99 85.115 20250417 15:11:04 NYS 00630848312TRCO1
100 85.14 20250417 15:11:28 NYS 00630848575TRCO1
100 85.11 20250417 15:11:50 NYS 00630848722TRCO1
100 85.04 20250417 15:12:14 NYS 00630849001TRCO1
100 85.01 20250417 15:12:42 NYS 00630849319TRCO1
100 85.04 20250417 15:12:55 NYS 00630849498TRCO1
100 84.98 20250417 15:13:21 NYS 00630849717TRCO1
100 85 20250417 15:13:43 NYS 00630849936TRCO1
100 85.02 20250417 15:14:03 NYS 00630850076TRCO1
100 84.95 20250417 15:14:28 NYS 00630850430TRCO1
100 84.9 20250417 15:14:30 NYS 00630850443TRCO1
70 84.9 20250417 15:14:30 NYS 00630850444TRCO1
100 84.93 20250417 15:15:14 NYS 00630850785TRCO1
55 84.93 20250417 15:15:16 NYS 00630850816TRCO1
45 84.93 20250417 15:15:30 NYS 00630850942TRCO1
100 84.97 20250417 15:15:47 NYS 00630851126TRCO1
100 84.965 20250417 15:15:52 NYS 00630851228TRCO1
100 84.94 20250417 15:16:21 NYS 00630851541TRCO1
30 84.9 20250417 15:16:27 NYS 00630851608TRCO1
70 84.9 20250417 15:16:27 NYS 00630851609TRCO1
30 84.9 20250417 15:16:27 NYS 00630851610TRCO1
57 84.9 20250417 15:16:27 NYS 00630851611TRCO1
100 84.9 20250417 15:16:27 NYS 00630851612TRCO1
43 84.9 20250417 15:16:27 NYS 00630851613TRCO1
57 84.9 20250417 15:16:27 NYS 00630851614TRCO1
100 84.9 20250417 15:16:27 NYS 00630851615TRCO1
31 84.9 20250417 15:16:27 NYS 00630851616TRCO1
16 84.9 20250417 15:16:27 NYS 00630851617TRCO1
84 84.9 20250417 15:16:27 NYS 00630851619TRCO1
100 84.9 20250417 15:16:27 NYS 00630851620TRCO1
47 84.9 20250417 15:16:27 NYS 00630851621TRCO1
53 84.9 20250417 15:16:27 NYS 00630851622TRCO1
47 84.9 20250417 15:16:27 NYS 00630851623TRCO1
53 84.9 20250417 15:16:27 NYS 00630851624TRCO1
47 84.9 20250417 15:16:27 NYS 00630851625TRCO1
53 84.9 20250417 15:16:27 NYS 00630851626TRCO1
47 84.9 20250417 15:16:27 NYS 00630851627TRCO1
31 84.9 20250417 15:16:27 NYS 00630851628TRCO1
100 84.9 20250417 15:16:27 NYS 00630851651TRCO1
34 84.9 20250417 15:16:27 NYS 00630851652TRCO1
100 84.875 20250417 15:16:38 NYS 00630851822TRCO1
100 84.88 20250417 15:16:57 NYS 00630852026TRCO1
91 84.88 20250417 15:17:23 NYS 00630852335TRCO1
9 84.89 20250417 15:17:23 NYS 00630852336TRCO1
100 84.88 20250417 15:17:39 NYS 00630852496TRCO1
100 84.9 20250417 15:18:02 NYS 00630852738TRCO1
100 84.9 20250417 15:18:22 NYS 00630852872TRCO1
100 84.93 20250417 15:18:44 NYS 00630853095TRCO1
100 84.91 20250417 15:19:05 NYS 00630853300TRCO1
100 84.94 20250417 15:19:31 NYS 00630853572TRCO1
100 84.94 20250417 15:19:48 NYS 00630853901TRCO1
100 84.93 20250417 15:20:22 NYS 00630854449TRCO1
100 84.92 20250417 15:20:30 NYS 00630854512TRCO1
100 84.85 20250417 15:20:55 NYS 00630854799TRCO1
100 84.8 20250417 15:21:13 NYS 00630855032TRCO1
100 84.77 20250417 15:21:36 NYS 00630855261TRCO1
100 84.78 20250417 15:21:38 NYS 00630855270TRCO1
100 84.78 20250417 15:21:39 NYS 00630855275TRCO1
100 84.78 20250417 15:21:41 NYS 00630855303TRCO1
100 84.775 20250417 15:21:41 NYS 00630855304TRCO1
100 84.77 20250417 15:21:43 NYS 00630855323TRCO1
100 84.8 20250417 15:21:56 NYS 00630855407TRCO1
100 84.805 20250417 15:22:16 NYS 00630855566TRCO1
100 84.89 20250417 15:22:31 NYS 00630855795TRCO1
100 84.89 20250417 15:22:50 NYS 00630855916TRCO1
100 84.91 20250417 15:23:08 NYS 00630856235TRCO1
7 85.03 20250417 15:23:35 NYS 00630856630TRCO1
93 85.06 20250417 15:23:35 NYS 00630856631TRCO1
100 85.06 20250417 15:23:47 NYS 00630856735TRCO1
100 85.105 20250417 15:24:07 NYS 00630856923TRCO1
100 85.04 20250417 15:24:27 NYS 00630857122TRCO1
100 85.05 20250417 15:24:51 NYS 00630857306TRCO1
100 85.04 20250417 15:25:06 NYS 00630857540TRCO1
100 84.93 20250417 15:25:40 NYS 00630858074TRCO1
100 85.11 20250417 15:26:17 NYS 00630858757TRCO1
100 85.17 20250417 15:26:50 NYS 00630859065TRCO1
100 85.17 20250417 15:27:28 NYS 00630859491TRCO1
100 85.14 20250417 15:28:04 NYS 00630859842TRCO1
100 85.04 20250417 15:28:46 NYS 00630860310TRCO1
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 POSPKBBKFBKKFQBRecent 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