REG-CRH plc Transaction in Own Shares
CRHAnnouncement 25/04/2025 10:00For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250425:nBwbT805wa&default-theme=true
Transaction in Own Shares
25(th) April 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 24(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
72,160 $90.3402 $92.05 $87.61 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 675,858,771 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,326,041 of its ordinary shares in
treasury, which represents 5.366% 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 24(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: 24(th) April 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $90.3402 72,160
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
300 88.1 20250424 09:30:00 NYS 00631851642TRCO1
13 88.1 20250424 09:30:02 NYS 00631851678TRCO1
87 88.1 20250424 09:30:02 NYS 00631851679TRCO1
300 87.94 20250424 09:31:03 NYS 00631851892TRCO1
100 87.92 20250424 09:31:47 NYS 00631852235TRCO1
200 87.92 20250424 09:31:47 NYS 00631852236TRCO1
60 87.89 20250424 09:32:09 NYS 00631852428TRCO1
40 87.89 20250424 09:32:09 NYS 00631852429TRCO1
200 87.84 20250424 09:32:35 NYS 00631852601TRCO1
100 87.84 20250424 09:32:35 NYS 00631852602TRCO1
100 87.8 20250424 09:32:45 NYS 00631852640TRCO1
107 87.65 20250424 09:33:40 NYS 00631853072TRCO1
193 87.65 20250424 09:33:40 NYS 00631853073TRCO1
100 87.61 20250424 09:34:06 NYS 00631853250TRCO1
61 87.64 20250424 09:35:12 NYS 00631854086TRCO1
100 87.64 20250424 09:35:12 NYS 00631854087TRCO1
100 87.64 20250424 09:35:12 NYS 00631854088TRCO1
10 87.64 20250424 09:35:12 NYS 00631854089TRCO1
300 87.67 20250424 09:35:52 NYS 00631854345TRCO1
120 87.67 20250424 09:35:52 NYS 00631854346TRCO1
109 87.69 20250424 09:36:13 NYS 00631854443TRCO1
261 87.86 20250424 09:37:33 NYS 00631854927TRCO1
39 87.86 20250424 09:37:33 NYS 00631854928TRCO1
300 87.88 20250424 09:38:28 NYS 00631855317TRCO1
210 87.85 20250424 09:38:28 NYS 00631855318TRCO1
290 88.06 20250424 09:41:10 NYS 00631856433TRCO1
300 88.04 20250424 09:41:10 NYS 00631856445TRCO1
300 88.03 20250424 09:41:10 NYS 00631856447TRCO1
100 88 20250424 09:41:12 NYS 00631856493TRCO1
88 88.05 20250424 09:41:55 NYS 00631856975TRCO1
212 88.05 20250424 09:41:55 NYS 00631856976TRCO1
20 88.08 20250424 09:44:15 NYS 00631857715TRCO1
100 88.08 20250424 09:44:15 NYS 00631857716TRCO1
180 88.08 20250424 09:44:15 NYS 00631857717TRCO1
45 88.05 20250424 09:44:54 NYS 00631857931TRCO1
20 88.05 20250424 09:44:55 NYS 00631857940TRCO1
235 88.05 20250424 09:44:55 NYS 00631857941TRCO1
45 88.05 20250424 09:44:55 NYS 00631857942TRCO1
300 88.03 20250424 09:45:38 NYS 00631858131TRCO1
55 88.1 20250424 09:45:55 NYS 00631858197TRCO1
33 88.31 20250424 09:47:24 NYS 00631858590TRCO1
17 88.31 20250424 09:47:24 NYS 00631858591TRCO1
150 88.34 20250424 09:48:27 NYS 00631858874TRCO1
400 88.27 20250424 09:48:29 NYS 00631858891TRCO1
300 88.27 20250424 09:48:29 NYS 00631858892TRCO1
4 88.25 20250424 09:48:50 NYS 00631858973TRCO1
34 88.25 20250424 09:48:50 NYS 00631858974TRCO1
162 88.25 20250424 09:48:50 NYS 00631858975TRCO1
300 88.29 20250424 09:49:11 NYS 00631859151TRCO1
200 88.29 20250424 09:50:20 NYS 00631859901TRCO1
100 88.455 20250424 09:50:50 NYS 00631860181TRCO1
200 88.38 20250424 09:51:10 NYS 00631860357TRCO1
100 88.38 20250424 09:51:51 NYS 00631860594TRCO1
100 88.38 20250424 09:51:51 NYS 00631860595TRCO1
200 88.37 20250424 09:53:59 NYS 00631861179TRCO1
100 88.37 20250424 09:53:59 NYS 00631861180TRCO1
300 88.4 20250424 09:55:08 NYS 00631861429TRCO1
100 88.38 20250424 09:55:08 NYS 00631861430TRCO1
200 88.39 20250424 09:55:08 NYS 00631861431TRCO1
62 88.37 20250424 09:55:09 NYS 00631861436TRCO1
38 88.37 20250424 09:55:09 NYS 00631861437TRCO1
62 88.46 20250424 09:56:57 NYS 00631861725TRCO1
38 88.46 20250424 09:56:57 NYS 00631861726TRCO1
100 88.49 20250424 09:58:28 NYS 00631862049TRCO1
100 88.42 20250424 09:59:01 NYS 00631862166TRCO1
3 88.42 20250424 09:59:01 NYS 00631862167TRCO1
197 88.42 20250424 09:59:01 NYS 00631862168TRCO1
100 88.42 20250424 09:59:01 NYS 00631862169TRCO1
100 88.42 20250424 09:59:43 NYS 00631862334TRCO1
200 88.42 20250424 09:59:43 NYS 00631862335TRCO1
200 88.4 20250424 09:59:52 NYS 00631862365TRCO1
100 88.84 20250424 10:01:27 NYS 00631862939TRCO1
255 88.83 20250424 10:02:42 NYS 00631863377TRCO1
26 88.83 20250424 10:02:42 NYS 00631863378TRCO1
19 88.83 20250424 10:02:42 NYS 00631863379TRCO1
210 88.83 20250424 10:02:46 NYS 00631863419TRCO1
45 88.83 20250424 10:02:46 NYS 00631863420TRCO1
300 88.83 20250424 10:02:50 NYS 00631863451TRCO1
45 88.83 20250424 10:02:50 NYS 00631863452TRCO1
200 88.72 20250424 10:03:27 NYS 00631863837TRCO1
140 88.94 20250424 10:04:12 NYS 00631864270TRCO1
160 88.94 20250424 10:04:12 NYS 00631864271TRCO1
100 88.95 20250424 10:04:53 NYS 00631864528TRCO1
300 88.89 20250424 10:05:57 NYS 00631865021TRCO1
100 88.98 20250424 10:06:31 NYS 00631865297TRCO1
300 89.18 20250424 10:08:08 NYS 00631865730TRCO1
100 89.17 20250424 10:08:08 NYS 00631865731TRCO1
100 89.3 20250424 10:09:05 NYS 00631866084TRCO1
100 89.42 20250424 10:09:57 NYS 00631866450TRCO1
200 89.36 20250424 10:10:06 NYS 00631866558TRCO1
300 89.36 20250424 10:10:06 NYS 00631866559TRCO1
100 89.19 20250424 10:11:11 NYS 00631866975TRCO1
100 89.19 20250424 10:11:49 NYS 00631867171TRCO1
200 89.19 20250424 10:11:49 NYS 00631867172TRCO1
100 89.18 20250424 10:11:54 NYS 00631867277TRCO1
300 89.16 20250424 10:12:37 NYS 00631867517TRCO1
100 89.09 20250424 10:13:27 NYS 00631867778TRCO1
100 89.09 20250424 10:13:27 NYS 00631867782TRCO1
200 89.14 20250424 10:14:12 NYS 00631868059TRCO1
100 89.1 20250424 10:14:35 NYS 00631868152TRCO1
24 89.03 20250424 10:15:09 NYS 00631868387TRCO1
176 89.03 20250424 10:15:09 NYS 00631868388TRCO1
100 88.99 20250424 10:16:45 NYS 00631868941TRCO1
128 88.99 20250424 10:16:45 NYS 00631868942TRCO1
72 88.99 20250424 10:16:45 NYS 00631868943TRCO1
100 88.95 20250424 10:17:04 NYS 00631869050TRCO1
100 89.18 20250424 10:17:58 NYS 00631869388TRCO1
100 89.15 20250424 10:18:58 NYS 00631869758TRCO1
200 89.15 20250424 10:18:58 NYS 00631869759TRCO1
300 89.43 20250424 10:21:28 NYS 00631871070TRCO1
300 89.41 20250424 10:21:29 NYS 00631871074TRCO1
57 89.41 20250424 10:21:53 NYS 00631871162TRCO1
43 89.41 20250424 10:21:53 NYS 00631871163TRCO1
200 89.41 20250424 10:22:28 NYS 00631871352TRCO1
50 89.41 20250424 10:22:28 NYS 00631871353TRCO1
1 89.41 20250424 10:22:28 NYS 00631871356TRCO1
49 89.42 20250424 10:22:28 NYS 00631871357TRCO1
142 89.63 20250424 10:25:26 NYS 00631872249TRCO1
158 89.63 20250424 10:25:26 NYS 00631872250TRCO1
59 89.64 20250424 10:25:45 NYS 00631872318TRCO1
1 89.64 20250424 10:25:45 NYS 00631872319TRCO1
109 89.64 20250424 10:25:45 NYS 00631872320TRCO1
31 89.64 20250424 10:25:45 NYS 00631872321TRCO1
200 89.64 20250424 10:25:46 NYS 00631872330TRCO1
58 89.6 20250424 10:26:40 NYS 00631872617TRCO1
5 89.6 20250424 10:26:40 NYS 00631872618TRCO1
137 89.6 20250424 10:26:42 NYS 00631872623TRCO1
197 89.72 20250424 10:28:19 NYS 00631873215TRCO1
100 89.72 20250424 10:28:19 NYS 00631873216TRCO1
3 89.72 20250424 10:28:19 NYS 00631873217TRCO1
100 89.72 20250424 10:28:20 NYS 00631873229TRCO1
69 89.76 20250424 10:29:49 NYS 00631873745TRCO1
131 89.76 20250424 10:29:49 NYS 00631873746TRCO1
100 89.81 20250424 10:30:34 NYS 00631874340TRCO1
200 89.78 20250424 10:30:53 NYS 00631874697TRCO1
100 90 20250424 10:32:57 NYS 00631875612TRCO1
395 90 20250424 10:33:42 NYS 00631875863TRCO1
5 90 20250424 10:33:42 NYS 00631875864TRCO1
300 89.86 20250424 10:35:01 NYS 00631876349TRCO1
100 89.89 20250424 10:35:09 NYS 00631876385TRCO1
59 89.92 20250424 10:36:19 NYS 00631876712TRCO1
41 89.92 20250424 10:36:19 NYS 00631876713TRCO1
36 89.89 20250424 10:37:21 NYS 00631876982TRCO1
118 89.89 20250424 10:37:21 NYS 00631876983TRCO1
46 89.89 20250424 10:37:21 NYS 00631876984TRCO1
200 89.94 20250424 10:38:22 NYS 00631877395TRCO1
100 89.94 20250424 10:38:22 NYS 00631877396TRCO1
114 89.93 20250424 10:40:23 NYS 00631878291TRCO1
184 89.93 20250424 10:40:23 NYS 00631878292TRCO1
2 89.93 20250424 10:40:23 NYS 00631878293TRCO1
192 89.99 20250424 10:42:08 NYS 00631879029TRCO1
5 89.99 20250424 10:42:08 NYS 00631879030TRCO1
3 89.99 20250424 10:42:08 NYS 00631879031TRCO1
8 90 20250424 10:42:08 NYS 00631879032TRCO1
25 90 20250424 10:42:08 NYS 00631879033TRCO1
67 90 20250424 10:42:08 NYS 00631879034TRCO1
90 90.02 20250424 10:43:00 NYS 00631879231TRCO1
1 90.02 20250424 10:43:00 NYS 00631879232TRCO1
109 90.02 20250424 10:43:00 NYS 00631879233TRCO1
100 90.01 20250424 10:43:19 NYS 00631879351TRCO1
100 90 20250424 10:44:59 NYS 00631880075TRCO1
9 89.99 20250424 10:45:48 NYS 00631880489TRCO1
291 89.99 20250424 10:45:48 NYS 00631880490TRCO1
100 89.98 20250424 10:45:48 NYS 00631880491TRCO1
42 89.91 20250424 10:47:20 NYS 00631881101TRCO1
58 89.91 20250424 10:47:20 NYS 00631881102TRCO1
40 89.85 20250424 10:47:37 NYS 00631881262TRCO1
100 89.85 20250424 10:47:37 NYS 00631881263TRCO1
160 89.85 20250424 10:47:37 NYS 00631881265TRCO1
300 89.92 20250424 10:49:53 NYS 00631882451TRCO1
300 89.92 20250424 10:49:53 NYS 00631882454TRCO1
10 89.86 20250424 10:51:00 NYS 00631883042TRCO1
18 89.86 20250424 10:51:00 NYS 00631883043TRCO1
72 89.86 20250424 10:51:00 NYS 00631883044TRCO1
144 89.85 20250424 10:51:45 NYS 00631883252TRCO1
56 89.85 20250424 10:51:45 NYS 00631883253TRCO1
31 89.77 20250424 10:52:46 NYS 00631883583TRCO1
69 89.77 20250424 10:52:46 NYS 00631883584TRCO1
100 89.92 20250424 10:54:27 NYS 00631884313TRCO1
100 89.97 20250424 10:55:20 NYS 00631884690TRCO1
300 89.91 20250424 10:55:37 NYS 00631884798TRCO1
100 89.94 20250424 10:56:03 NYS 00631884908TRCO1
99 89.93 20250424 10:56:25 NYS 00631884995TRCO1
93 89.99 20250424 10:57:14 NYS 00631885309TRCO1
4 89.99 20250424 10:57:14 NYS 00631885310TRCO1
4 89.99 20250424 10:57:14 NYS 00631885311TRCO1
127 89.95 20250424 10:58:07 NYS 00631885678TRCO1
73 89.95 20250424 10:58:07 NYS 00631885679TRCO1
200 89.97 20250424 10:58:43 NYS 00631885928TRCO1
116 89.95 20250424 10:59:01 NYS 00631886041TRCO1
84 89.95 20250424 10:59:01 NYS 00631886042TRCO1
200 89.89 20250424 11:00:05 NYS 00631886494TRCO1
100 89.88 20250424 11:01:06 NYS 00631887301TRCO1
100 89.88 20250424 11:01:06 NYS 00631887302TRCO1
100 89.83 20250424 11:02:00 NYS 00631887625TRCO1
300 89.84 20250424 11:02:52 NYS 00631887949TRCO1
76 90.02 20250424 11:05:10 NYS 00631888934TRCO1
150 90.02 20250424 11:05:10 NYS 00631888935TRCO1
28 90.02 20250424 11:05:10 NYS 00631888936TRCO1
46 90.02 20250424 11:05:10 NYS 00631888937TRCO1
100 90 20250424 11:05:54 NYS 00631889143TRCO1
106 90 20250424 11:05:54 NYS 00631889144TRCO1
131 90.01 20250424 11:06:15 NYS 00631889208TRCO1
1 90.01 20250424 11:06:15 NYS 00631889209TRCO1
138 90.01 20250424 11:06:31 NYS 00631889284TRCO1
62 90.01 20250424 11:06:31 NYS 00631889285TRCO1
62 90.01 20250424 11:06:31 NYS 00631889286TRCO1
200 89.94 20250424 11:07:53 NYS 00631889848TRCO1
109 89.98 20250424 11:08:45 NYS 00631890181TRCO1
66 89.98 20250424 11:08:45 NYS 00631890182TRCO1
25 89.98 20250424 11:08:45 NYS 00631890183TRCO1
200 89.97 20250424 11:09:58 NYS 00631890497TRCO1
154 89.94 20250424 11:10:20 NYS 00631890600TRCO1
2 89.94 20250424 11:10:20 NYS 00631890601TRCO1
44 89.94 20250424 11:10:20 NYS 00631890602TRCO1
300 90.22 20250424 11:12:27 NYS 00631891780TRCO1
132 90.21 20250424 11:12:31 NYS 00631891799TRCO1
68 90.21 20250424 11:12:31 NYS 00631891800TRCO1
100 90.29 20250424 11:13:24 NYS 00631892125TRCO1
60 90.26 20250424 11:14:03 NYS 00631892319TRCO1
40 90.26 20250424 11:14:03 NYS 00631892320TRCO1
100 90.28 20250424 11:14:25 NYS 00631892433TRCO1
100 90.26 20250424 11:15:09 NYS 00631892607TRCO1
100 90.29 20250424 11:15:54 NYS 00631892862TRCO1
100 90.28 20250424 11:15:54 NYS 00631892863TRCO1
200 90.24 20250424 11:16:46 NYS 00631893129TRCO1
26 90.25 20250424 11:17:40 NYS 00631893995TRCO1
74 90.25 20250424 11:17:40 NYS 00631893996TRCO1
100 90.26 20250424 11:18:22 NYS 00631894439TRCO1
100 90.37 20250424 11:19:57 NYS 00631895271TRCO1
100 90.4 20250424 11:20:28 NYS 00631895523TRCO1
146 90.44 20250424 11:21:49 NYS 00631896144TRCO1
154 90.44 20250424 11:21:49 NYS 00631896145TRCO1
131 90.43 20250424 11:21:49 NYS 00631896146TRCO1
69 90.43 20250424 11:21:49 NYS 00631896147TRCO1
100 90.17 20250424 11:23:26 NYS 00631897024TRCO1
100 90.17 20250424 11:23:26 NYS 00631897025TRCO1
100 90.17 20250424 11:23:26 NYS 00631897026TRCO1
100 90.17 20250424 11:23:26 NYS 00631897027TRCO1
100 90.1 20250424 11:24:49 NYS 00631897624TRCO1
100 90.12 20250424 11:25:05 NYS 00631897730TRCO1
100 90.08 20250424 11:25:12 NYS 00631897767TRCO1
83 90.03 20250424 11:25:55 NYS 00631897981TRCO1
4 90.03 20250424 11:25:55 NYS 00631897982TRCO1
13 90.03 20250424 11:25:55 NYS 00631897983TRCO1
5 90.04 20250424 11:27:01 NYS 00631898849TRCO1
4 90.04 20250424 11:27:01 NYS 00631898850TRCO1
10 90.04 20250424 11:27:01 NYS 00631898851TRCO1
4 90.04 20250424 11:27:01 NYS 00631898852TRCO1
77 90.04 20250424 11:27:01 NYS 00631898853TRCO1
19 90.03 20250424 11:27:01 NYS 00631898854TRCO1
81 90.04 20250424 11:27:01 NYS 00631898855TRCO1
100 89.98 20250424 11:27:29 NYS 00631899156TRCO1
200 89.86 20250424 11:28:13 NYS 00631899996TRCO1
100 89.9 20250424 11:29:02 NYS 00631900461TRCO1
100 89.89 20250424 11:29:52 NYS 00631900852TRCO1
100 89.87 20250424 11:30:18 NYS 00631901092TRCO1
300 89.85 20250424 11:31:18 NYS 00631901662TRCO1
200 89.8 20250424 11:31:55 NYS 00631901800TRCO1
1 89.92 20250424 11:33:00 NYS 00631902173TRCO1
99 89.92 20250424 11:33:00 NYS 00631902174TRCO1
100 89.96 20250424 11:34:39 NYS 00631902780TRCO1
4 89.92 20250424 11:34:54 NYS 00631902881TRCO1
396 89.92 20250424 11:34:54 NYS 00631902882TRCO1
100 89.92 20250424 11:34:55 NYS 00631902885TRCO1
200 89.9 20250424 11:35:02 NYS 00631902978TRCO1
236 89.93 20250424 11:39:48 NYS 00631904647TRCO1
64 89.93 20250424 11:39:48 NYS 00631904648TRCO1
100 89.92 20250424 11:39:55 NYS 00631904662TRCO1
200 89.92 20250424 11:39:55 NYS 00631904663TRCO1
100 89.96 20250424 11:40:44 NYS 00631905048TRCO1
300 89.96 20250424 11:40:44 NYS 00631905049TRCO1
200 89.96 20250424 11:40:44 NYS 00631905051TRCO1
174 89.92 20250424 11:41:38 NYS 00631905292TRCO1
26 89.92 20250424 11:41:38 NYS 00631905293TRCO1
100 89.88 20250424 11:43:40 NYS 00631905907TRCO1
100 89.88 20250424 11:43:40 NYS 00631905908TRCO1
200 89.82 20250424 11:45:23 NYS 00631906470TRCO1
100 89.82 20250424 11:45:23 NYS 00631906471TRCO1
1 89.91 20250424 11:47:49 NYS 00631907272TRCO1
1 89.91 20250424 11:47:49 NYS 00631907273TRCO1
262 89.85 20250424 11:48:50 NYS 00631907745TRCO1
100 89.85 20250424 11:48:50 NYS 00631907746TRCO1
36 89.85 20250424 11:48:50 NYS 00631907747TRCO1
100 89.84 20250424 11:49:15 NYS 00631908289TRCO1
100 89.8 20250424 11:50:09 NYS 00631908597TRCO1
100 89.75 20250424 11:50:49 NYS 00631908778TRCO1
100 89.84 20250424 11:53:06 NYS 00631909608TRCO1
100 89.87 20250424 11:53:27 NYS 00631909671TRCO1
200 89.91 20250424 11:54:46 NYS 00631910301TRCO1
300 89.9 20250424 11:56:18 NYS 00631911043TRCO1
100 89.76 20250424 11:57:08 NYS 00631911608TRCO1
100 89.78 20250424 11:58:00 NYS 00631911922TRCO1
200 89.77 20250424 11:58:53 NYS 00631912107TRCO1
95 89.84 20250424 12:00:35 NYS 00631912678TRCO1
200 89.84 20250424 12:00:35 NYS 00631912679TRCO1
5 89.84 20250424 12:00:35 NYS 00631912680TRCO1
100 90.01 20250424 12:03:00 NYS 00631913457TRCO1
100 90.1 20250424 12:03:59 NYS 00631913735TRCO1
200 90.12 20250424 12:04:28 NYS 00631913934TRCO1
100 90.06 20250424 12:05:58 NYS 00631914429TRCO1
100 90.06 20250424 12:05:58 NYS 00631914430TRCO1
7 90.16 20250424 12:07:41 NYS 00631915139TRCO1
293 90.16 20250424 12:07:41 NYS 00631915140TRCO1
7 90.12 20250424 12:09:13 NYS 00631915709TRCO1
93 90.12 20250424 12:09:13 NYS 00631915710TRCO1
100 90.12 20250424 12:09:13 NYS 00631915711TRCO1
1 90.26 20250424 12:11:50 NYS 00631916400TRCO1
99 90.26 20250424 12:11:50 NYS 00631916401TRCO1
100 90.25 20250424 12:11:57 NYS 00631916426TRCO1
100 90.51 20250424 12:15:33 NYS 00631917662TRCO1
100 90.52 20250424 12:16:27 NYS 00631918019TRCO1
100 90.63 20250424 12:17:14 NYS 00631918327TRCO1
100 90.66 20250424 12:18:27 NYS 00631918646TRCO1
100 90.62 20250424 12:19:42 NYS 00631919113TRCO1
4 90.63 20250424 12:19:57 NYS 00631919186TRCO1
30 90.63 20250424 12:19:57 NYS 00631919187TRCO1
66 90.63 20250424 12:19:57 NYS 00631919188TRCO1
100 90.69 20250424 12:21:02 NYS 00631919630TRCO1
100 90.69 20250424 12:21:36 NYS 00631919777TRCO1
100 90.7 20250424 12:22:09 NYS 00631919909TRCO1
4 90.68 20250424 12:22:35 NYS 00631919982TRCO1
96 90.69 20250424 12:22:35 NYS 00631919983TRCO1
110 90.64 20250424 12:22:36 NYS 00631919984TRCO1
124 90.64 20250424 12:22:36 NYS 00631919985TRCO1
66 90.64 20250424 12:22:36 NYS 00631919986TRCO1
2 90.63 20250424 12:24:36 NYS 00631920580TRCO1
98 90.625 20250424 12:24:36 NYS 00631920581TRCO1
15 90.62 20250424 12:25:34 NYS 00631920930TRCO1
85 90.62 20250424 12:25:34 NYS 00631920931TRCO1
100 90.54 20250424 12:26:18 NYS 00631921056TRCO1
100 90.48 20250424 12:26:37 NYS 00631921166TRCO1
1 90.55 20250424 12:28:14 NYS 00631921745TRCO1
74 90.45 20250424 12:28:49 NYS 00631922261TRCO1
128 90.51 20250424 12:31:08 NYS 00631922759TRCO1
72 90.51 20250424 12:31:08 NYS 00631922760TRCO1
525 90.62 20250424 12:33:50 NYS 00631923705TRCO1
100 90.67 20250424 12:36:04 NYS 00631924452TRCO1
100 90.74 20250424 12:36:47 NYS 00631924691TRCO1
5 90.76 20250424 12:37:02 NYS 00631924791TRCO1
100 90.76 20250424 12:37:02 NYS 00631924792TRCO1
95 90.77 20250424 12:37:56 NYS 00631925143TRCO1
300 90.75 20250424 12:39:24 NYS 00631925651TRCO1
200 90.74 20250424 12:39:24 NYS 00631925652TRCO1
100 90.77 20250424 12:41:56 NYS 00631926749TRCO1
100 90.77 20250424 12:41:57 NYS 00631926754TRCO1
100 90.86 20250424 12:44:01 NYS 00631927650TRCO1
300 90.78 20250424 12:45:40 NYS 00631928464TRCO1
300 90.77 20250424 12:45:40 NYS 00631928465TRCO1
100 90.75 20250424 12:46:57 NYS 00631929097TRCO1
28 90.73 20250424 12:49:25 NYS 00631930092TRCO1
272 90.73 20250424 12:49:25 NYS 00631930093TRCO1
85 90.73 20250424 12:52:29 NYS 00631931206TRCO1
140 90.73 20250424 12:52:29 NYS 00631931207TRCO1
75 90.73 20250424 12:52:29 NYS 00631931208TRCO1
300 90.83 20250424 12:53:54 NYS 00631931642TRCO1
300 90.89 20250424 12:55:45 NYS 00631932210TRCO1
100 90.88 20250424 12:55:46 NYS 00631932214TRCO1
100 90.98 20250424 12:59:23 NYS 00631933592TRCO1
56 90.92 20250424 12:59:26 NYS 00631933625TRCO1
3 90.92 20250424 12:59:26 NYS 00631933626TRCO1
200 90.92 20250424 12:59:26 NYS 00631933627TRCO1
41 90.92 20250424 12:59:26 NYS 00631933628TRCO1
200 90.91 20250424 12:59:49 NYS 00631933785TRCO1
100 90.85 20250424 13:00:35 NYS 00631934052TRCO1
20 90.9 20250424 13:04:50 NYS 00631935568TRCO1
100 90.9 20250424 13:04:50 NYS 00631935569TRCO1
280 90.9 20250424 13:04:50 NYS 00631935570TRCO1
100 90.9 20250424 13:04:50 NYS 00631935571TRCO1
100 90.87 20250424 13:04:50 NYS 00631935572TRCO1
100 90.83 20250424 13:09:21 NYS 00631936955TRCO1
100 90.83 20250424 13:09:21 NYS 00631936957TRCO1
100 90.83 20250424 13:09:21 NYS 00631936958TRCO1
100 90.81 20250424 13:09:21 NYS 00631936959TRCO1
64 90.82 20250424 13:09:49 NYS 00631937153TRCO1
200 90.82 20250424 13:09:49 NYS 00631937155TRCO1
2 90.82 20250424 13:09:49 NYS 00631937156TRCO1
34 90.82 20250424 13:09:49 NYS 00631937158TRCO1
95 90.81 20250424 13:11:04 NYS 00631937751TRCO1
5 90.81 20250424 13:11:04 NYS 00631937752TRCO1
183 90.78 20250424 13:11:30 NYS 00631937856TRCO1
5 90.88 20250424 13:14:34 NYS 00631939065TRCO1
312 90.88 20250424 13:14:34 NYS 00631939066TRCO1
200 90.89 20250424 13:17:00 NYS 00631940209TRCO1
200 90.82 20250424 13:17:12 NYS 00631940364TRCO1
100 90.89 20250424 13:17:57 NYS 00631940977TRCO1
1 90.82 20250424 13:18:16 NYS 00631941149TRCO1
10 90.81 20250424 13:18:59 NYS 00631941449TRCO1
189 90.81 20250424 13:18:59 NYS 00631941450TRCO1
12 91.08 20250424 13:23:27 NYS 00631943284TRCO1
288 91.08 20250424 13:23:27 NYS 00631943285TRCO1
4 91.08 20250424 13:23:27 NYS 00631943286TRCO1
296 91.12 20250424 13:23:53 NYS 00631943408TRCO1
85 91.19 20250424 13:26:59 NYS 00631944406TRCO1
215 91.19 20250424 13:27:01 NYS 00631944412TRCO1
100 91.19 20250424 13:27:01 NYS 00631944413TRCO1
100 91.19 20250424 13:27:58 NYS 00631944712TRCO1
100 91.19 20250424 13:27:58 NYS 00631944713TRCO1
300 91.22 20250424 13:31:01 NYS 00631945941TRCO1
36 91.17 20250424 13:33:01 NYS 00631946841TRCO1
164 91.17 20250424 13:33:01 NYS 00631946842TRCO1
100 91.17 20250424 13:33:01 NYS 00631946843TRCO1
66 91.22 20250424 13:33:57 NYS 00631947315TRCO1
34 91.22 20250424 13:33:57 NYS 00631947316TRCO1
78 91.15 20250424 13:36:15 NYS 00631948237TRCO1
100 91.15 20250424 13:36:15 NYS 00631948238TRCO1
22 91.15 20250424 13:36:15 NYS 00631948239TRCO1
100 91.33 20250424 13:37:27 NYS 00631948640TRCO1
200 91.32 20250424 13:39:11 NYS 00631949283TRCO1
65 91.32 20250424 13:39:11 NYS 00631949284TRCO1
135 91.32 20250424 13:39:11 NYS 00631949285TRCO1
100 91.38 20250424 13:40:56 NYS 00631949822TRCO1
100 91.39 20250424 13:41:15 NYS 00631949937TRCO1
200 91.37 20250424 13:41:18 NYS 00631949951TRCO1
112 91.41 20250424 13:45:48 NYS 00631952083TRCO1
288 91.41 20250424 13:45:48 NYS 00631952084TRCO1
6 91.4 20250424 13:45:48 NYS 00631952086TRCO1
194 91.4 20250424 13:45:49 NYS 00631952124TRCO1
300 91.37 20250424 13:48:44 NYS 00631953334TRCO1
200 91.42 20250424 13:48:54 NYS 00631953494TRCO1
73 91.53 20250424 13:50:27 NYS 00631954643TRCO1
27 91.53 20250424 13:50:27 NYS 00631954644TRCO1
100 91.53 20250424 13:50:57 NYS 00631954832TRCO1
100 91.48 20250424 13:51:02 NYS 00631954894TRCO1
10 91.58 20250424 13:53:28 NYS 00631955616TRCO1
90 91.58 20250424 13:53:28 NYS 00631955617TRCO1
100 91.58 20250424 13:54:05 NYS 00631955881TRCO1
24 91.59 20250424 13:54:27 NYS 00631956123TRCO1
76 91.59 20250424 13:54:27 NYS 00631956124TRCO1
100 91.65 20250424 13:56:01 NYS 00631957016TRCO1
19 91.68 20250424 13:56:27 NYS 00631957168TRCO1
81 91.67 20250424 13:56:27 NYS 00631957169TRCO1
100 91.7 20250424 13:56:57 NYS 00631957291TRCO1
100 91.68 20250424 13:57:27 NYS 00631957441TRCO1
100 91.62 20250424 13:57:29 NYS 00631957446TRCO1
200 91.62 20250424 13:57:29 NYS 00631957447TRCO1
1 91.62 20250424 13:58:57 NYS 00631958173TRCO1
99 91.62 20250424 13:58:57 NYS 00631958174TRCO1
28 91.57 20250424 13:59:07 NYS 00631958266TRCO1
72 91.57 20250424 13:59:07 NYS 00631958267TRCO1
10 91.65 20250424 13:59:57 NYS 00631958588TRCO1
90 91.65 20250424 13:59:57 NYS 00631958589TRCO1
100 91.67 20250424 14:00:27 NYS 00631958751TRCO1
100 91.64 20250424 14:00:40 NYS 00631958852TRCO1
100 91.71 20250424 14:01:13 NYS 00631959056TRCO1
100 91.72 20250424 14:01:27 NYS 00631959150TRCO1
100 91.82 20250424 14:02:09 NYS 00631959629TRCO1
298 91.83 20250424 14:03:57 NYS 00631960586TRCO1
2 91.83 20250424 14:03:57 NYS 00631960587TRCO1
100 91.83 20250424 14:05:01 NYS 00631961254TRCO1
100 91.93 20250424 14:05:55 NYS 00631962545TRCO1
100 91.94 20250424 14:07:02 NYS 00631965652TRCO1
100 91.85 20250424 14:07:13 NYS 00631965732TRCO1
200 91.71 20250424 14:07:57 NYS 00631966244TRCO1
72 91.76 20250424 14:08:43 NYS 00631966567TRCO1
28 91.76 20250424 14:08:43 NYS 00631966568TRCO1
100 91.74 20250424 14:09:49 NYS 00631967125TRCO1
100 91.71 20250424 14:10:34 NYS 00631967350TRCO1
100 91.71 20250424 14:12:02 NYS 00631968386TRCO1
100 91.75 20250424 14:12:27 NYS 00631968532TRCO1
100 91.7 20250424 14:13:06 NYS 00631968753TRCO1
100 91.82 20250424 14:14:28 NYS 00631969494TRCO1
100 91.74 20250424 14:14:59 NYS 00631969760TRCO1
100 91.82 20250424 14:15:28 NYS 00631970098TRCO1
100 91.74 20250424 14:16:03 NYS 00631970279TRCO1
100 91.74 20250424 14:16:19 NYS 00631970350TRCO1
100 91.74 20250424 14:16:27 NYS 00631970426TRCO1
200 91.67 20250424 14:17:09 NYS 00631970675TRCO1
100 91.7 20250424 14:18:27 NYS 00631971184TRCO1
62 91.73 20250424 14:18:57 NYS 00631971475TRCO1
38 91.73 20250424 14:18:57 NYS 00631971476TRCO1
100 91.68 20250424 14:19:05 NYS 00631971512TRCO1
100 91.72 20250424 14:19:44 NYS 00631971714TRCO1
100 91.75 20250424 14:20:38 NYS 00631972003TRCO1
10 91.76 20250424 14:21:39 NYS 00631972486TRCO1
90 91.76 20250424 14:21:39 NYS 00631972487TRCO1
43 91.74 20250424 14:22:02 NYS 00631972656TRCO1
117 91.74 20250424 14:22:02 NYS 00631972657TRCO1
40 91.74 20250424 14:22:02 NYS 00631972658TRCO1
8 91.71 20250424 14:23:03 NYS 00631973231TRCO1
92 91.71 20250424 14:23:03 NYS 00631973233TRCO1
11 91.73 20250424 14:23:53 NYS 00631973505TRCO1
89 91.73 20250424 14:23:53 NYS 00631973506TRCO1
60 91.81 20250424 14:24:29 NYS 00631973706TRCO1
40 91.81 20250424 14:24:29 NYS 00631973707TRCO1
200 91.72 20250424 14:25:54 NYS 00631974138TRCO1
100 91.74 20250424 14:28:30 NYS 00631975691TRCO1
178 91.7 20250424 14:28:49 NYS 00631975779TRCO1
100 91.7 20250424 14:28:49 NYS 00631975780TRCO1
122 91.7 20250424 14:28:49 NYS 00631975781TRCO1
100 91.77 20250424 14:31:36 NYS 00631976958TRCO1
352 91.73 20250424 14:31:45 NYS 00631977005TRCO1
4 91.73 20250424 14:31:45 NYS 00631977006TRCO1
44 91.73 20250424 14:31:45 NYS 00631977007TRCO1
37 91.74 20250424 14:32:20 NYS 00631977204TRCO1
2 91.74 20250424 14:32:20 NYS 00631977205TRCO1
61 91.74 20250424 14:32:20 NYS 00631977206TRCO1
11 91.76 20250424 14:32:27 NYS 00631977232TRCO1
89 91.76 20250424 14:32:27 NYS 00631977233TRCO1
10 91.7 20250424 14:32:57 NYS 00631977423TRCO1
12 91.7 20250424 14:32:57 NYS 00631977424TRCO1
78 91.7 20250424 14:32:57 NYS 00631977425TRCO1
100 91.84 20250424 14:35:38 NYS 00631978669TRCO1
100 91.84 20250424 14:36:27 NYS 00631978960TRCO1
400 91.9 20250424 14:37:42 NYS 00631979478TRCO1
8 91.89 20250424 14:37:42 NYS 00631979479TRCO1
92 91.89 20250424 14:37:42 NYS 00631979480TRCO1
100 91.82 20250424 14:38:11 NYS 00631979654TRCO1
25 91.81 20250424 14:39:08 NYS 00631980061TRCO1
75 91.81 20250424 14:39:08 NYS 00631980062TRCO1
100 91.8 20250424 14:39:39 NYS 00631980275TRCO1
100 91.84 20250424 14:40:57 NYS 00631981224TRCO1
28 91.84 20250424 14:41:57 NYS 00631982034TRCO1
72 91.84 20250424 14:41:57 NYS 00631982035TRCO1
100 91.79 20250424 14:42:02 NYS 00631982081TRCO1
22 91.78 20250424 14:43:22 NYS 00631982668TRCO1
58 91.78 20250424 14:43:22 NYS 00631982669TRCO1
100 91.78 20250424 14:43:22 NYS 00631982671TRCO1
20 91.78 20250424 14:43:22 NYS 00631982672TRCO1
100 91.86 20250424 14:44:27 NYS 00631983023TRCO1
159 91.83 20250424 14:45:37 NYS 00631983417TRCO1
1 91.83 20250424 14:45:37 NYS 00631983418TRCO1
140 91.83 20250424 14:45:37 NYS 00631983419TRCO1
100 91.82 20250424 14:45:37 NYS 00631983420TRCO1
100 91.83 20250424 14:47:05 NYS 00631984103TRCO1
100 91.84 20250424 14:47:05 NYS 00631984104TRCO1
100 91.86 20250424 14:47:27 NYS 00631984268TRCO1
100 91.92 20250424 14:48:12 NYS 00631984610TRCO1
75 91.91 20250424 14:48:57 NYS 00631984959TRCO1
225 91.91 20250424 14:48:57 NYS 00631984960TRCO1
2 91.94 20250424 14:49:57 NYS 00631985556TRCO1
98 91.92 20250424 14:49:57 NYS 00631985557TRCO1
14 92.05 20250424 14:50:57 NYS 00631985996TRCO1
86 92.05 20250424 14:50:57 NYS 00631985997TRCO1
200 92.03 20250424 14:51:18 NYS 00631986161TRCO1
100 92.03 20250424 14:51:50 NYS 00631986468TRCO1
200 91.97 20250424 14:52:43 NYS 00631986856TRCO1
100 92.02 20250424 14:54:24 NYS 00631987571TRCO1
100 91.99 20250424 14:54:25 NYS 00631987575TRCO1
76 91.94 20250424 14:55:09 NYS 00631987958TRCO1
24 91.94 20250424 14:55:09 NYS 00631987959TRCO1
92 91.89 20250424 14:56:09 NYS 00631988355TRCO1
1 91.89 20250424 14:56:09 NYS 00631988356TRCO1
107 91.89 20250424 14:56:09 NYS 00631988357TRCO1
100 91.94 20250424 14:57:57 NYS 00631989114TRCO1
300 91.89 20250424 14:58:41 NYS 00631989528TRCO1
100 91.93 20250424 14:59:09 NYS 00631989744TRCO1
192 91.85 20250424 15:00:01 NYS 00631990175TRCO1
8 91.85 20250424 15:00:01 NYS 00631990176TRCO1
59 91.77 20250424 15:01:24 NYS 00631991500TRCO1
41 91.77 20250424 15:01:24 NYS 00631991501TRCO1
94 91.85 20250424 15:02:28 NYS 00631992064TRCO1
6 91.85 20250424 15:02:28 NYS 00631992065TRCO1
100 91.86 20250424 15:03:04 NYS 00631992396TRCO1
100 91.85 20250424 15:03:34 NYS 00631992528TRCO1
78 91.81 20250424 15:04:08 NYS 00631992846TRCO1
222 91.81 20250424 15:04:08 NYS 00631992847TRCO1
100 91.78 20250424 15:04:14 NYS 00631992955TRCO1
100 91.8 20250424 15:05:20 NYS 00631993490TRCO1
100 91.81 20250424 15:05:53 NYS 00631993663TRCO1
55 91.75 20250424 15:06:04 NYS 00631993997TRCO1
45 91.75 20250424 15:06:04 NYS 00631993998TRCO1
100 91.79 20250424 15:06:50 NYS 00631994354TRCO1
100 91.68 20250424 15:08:11 NYS 00631995038TRCO1
26 91.69 20250424 15:08:27 NYS 00631995326TRCO1
2 91.69 20250424 15:08:27 NYS 00631995327TRCO1
8 91.69 20250424 15:08:27 NYS 00631995328TRCO1
64 91.69 20250424 15:08:27 NYS 00631995329TRCO1
62 91.75 20250424 15:08:57 NYS 00631995612TRCO1
38 91.75 20250424 15:08:57 NYS 00631995613TRCO1
100 91.74 20250424 15:09:57 NYS 00631996316TRCO1
39 91.7 20250424 15:10:18 NYS 00631996500TRCO1
28 91.7 20250424 15:10:18 NYS 00631996501TRCO1
133 91.7 20250424 15:10:18 NYS 00631996502TRCO1
10 91.63 20250424 15:11:01 NYS 00631997022TRCO1
290 91.63 20250424 15:11:01 NYS 00631997023TRCO1
99 91.7 20250424 15:12:03 NYS 00631997607TRCO1
1 91.7 20250424 15:12:03 NYS 00631997608TRCO1
200 91.66 20250424 15:13:06 NYS 00631998261TRCO1
200 91.65 20250424 15:13:42 NYS 00631998431TRCO1
100 91.73 20250424 15:14:29 NYS 00631999196TRCO1
100 91.78 20250424 15:14:57 NYS 00631999404TRCO1
100 91.72 20250424 15:15:10 NYS 00631999939TRCO1
100 91.69 20250424 15:15:39 NYS 00632000379TRCO1
62 91.7 20250424 15:15:39 NYS 00632000381TRCO1
38 91.7 20250424 15:15:39 NYS 00632000383TRCO1
100 91.75 20250424 15:16:28 NYS 00632000816TRCO1
200 91.8 20250424 15:16:50 NYS 00632000948TRCO1
100 91.82 20250424 15:18:14 NYS 00632001565TRCO1
200 91.79 20250424 15:18:23 NYS 00632001638TRCO1
100 91.85 20250424 15:18:57 NYS 00632001972TRCO1
100 91.78 20250424 15:19:57 NYS 00632002507TRCO1
199 91.78 20250424 15:19:57 NYS 00632002508TRCO1
1 91.78 20250424 15:19:57 NYS 00632002509TRCO1
100 91.72 20250424 15:20:44 NYS 00632002846TRCO1
2 91.72 20250424 15:20:44 NYS 00632002847TRCO1
98 91.72 20250424 15:20:44 NYS 00632002848TRCO1
200 91.77 20250424 15:22:02 NYS 00632003485TRCO1
75 91.74 20250424 15:23:17 NYS 00632003992TRCO1
100 91.74 20250424 15:23:17 NYS 00632003993TRCO1
4 91.74 20250424 15:23:17 NYS 00632003994TRCO1
3 91.74 20250424 15:23:19 NYS 00632004007TRCO1
118 91.74 20250424 15:23:19 NYS 00632004008TRCO1
200 91.66 20250424 15:24:06 NYS 00632004544TRCO1
200 91.64 20250424 15:25:43 NYS 00632005417TRCO1
100 91.64 20250424 15:25:43 NYS 00632005419TRCO1
100 91.63 20250424 15:25:43 NYS 00632005420TRCO1
100 91.72 20250424 15:26:57 NYS 00632005954TRCO1
100 91.71 20250424 15:27:27 NYS 00632006193TRCO1
100 91.66 20250424 15:27:28 NYS 00632006200TRCO1
200 91.66 20250424 15:27:28 NYS 00632006201TRCO1
200 91.58 20250424 15:28:30 NYS 00632006843TRCO1
200 91.45 20250424 15:29:05 NYS 00632007210TRCO1
200 91.33 20250424 15:29:55 NYS 00632007863TRCO1
200 91.47 20250424 15:30:50 NYS 00632008760TRCO1
100 91.47 20250424 15:30:50 NYS 00632008761TRCO1
3 91.51 20250424 15:31:38 NYS 00632009539TRCO1
197 91.51 20250424 15:31:38 NYS 00632009540TRCO1
100 91.47 20250424 15:32:21 NYS 00632010056TRCO1
100 91.47 20250424 15:32:21 NYS 00632010057TRCO1
300 91.52 20250424 15:33:27 NYS 00632010823TRCO1
200 91.5 20250424 15:34:18 NYS 00632011537TRCO1
300 91.43 20250424 15:34:48 NYS 00632012102TRCO1
200 91.5 20250424 15:35:41 NYS 00632013532TRCO1
7 91.55 20250424 15:36:20 NYS 00632014009TRCO1
293 91.55 20250424 15:36:20 NYS 00632014010TRCO1
300 91.48 20250424 15:37:22 NYS 00632014774TRCO1
100 91.51 20250424 15:38:05 NYS 00632015220TRCO1
92 91.51 20250424 15:38:17 NYS 00632015362TRCO1
97 91.51 20250424 15:38:22 NYS 00632015444TRCO1
11 91.51 20250424 15:38:22 NYS 00632015446TRCO1
5 91.6 20250424 15:38:38 NYS 00632015633TRCO1
12 91.6 20250424 15:38:38 NYS 00632015635TRCO1
100 91.6 20250424 15:38:38 NYS 00632015636TRCO1
483 91.6 20250424 15:38:38 NYS 00632015637TRCO1
100 91.6 20250424 15:38:38 NYS 00632015638TRCO1
300 91.6 20250424 15:38:38 NYS 00632015639TRCO1
100 91.66 20250424 15:39:08 NYS 00632015927TRCO1
100 91.66 20250424 15:39:08 NYS 00632015928TRCO1
100 91.66 20250424 15:39:08 NYS 00632015930TRCO1
100 91.66 20250424 15:39:08 NYS 00632015931TRCO1
20 91.59 20250424 15:40:03 NYS 00632016476TRCO1
40 91.5 20250424 15:41:40 NYS 00632017735TRCO1
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250425968616/en/
(https://www.businesswire.com/news/home/20250425968616/en/)
CRH plc
Copyright Business Wire 2025
- Announcement
- Announcement
- Announcement
- Announcement
- Announcement