CRH PLC

Transaction in Own Shares • Apr 4, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

.bwalignc { text-align: center; list-style-position: inside } .bwalignl { text-align: left } .bwcellpmargin { margin-bottom: 0px; margin-top: 0px } .bwleftsingle { border-left: solid black 1pt } .bwpadb3 { padding-bottom: 4px } .bwpadl0 { padding-left: 0px } .bwpadr0 { padding-right: 0px } .bwrightsingle { border-right: solid black 1pt } .bwsinglebottom { border-bottom: solid black 1pt } .bwtablemarginb { margin-bottom: 10px } .bwtopsingle { border-top: solid black 1pt } .bwuline { text-decoration: underline } .bwvertalignb { vertical-align: bottom } .bwvertalignm { vertical-align: middle } .bwvertalignt { vertical-align: top }

4th April 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 3rd April 2024, it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Barclays Capital Inc. 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
37,028	$84.7205	$85.20	$83.74	See attached schedule

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300,000,000 in the period to 9th May 2024 following its announcement on 29th February 2024 and were effected by CRH’s broker as part of the Programme announced on 29th February 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 688,069,065 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,197,243 of its ordinary shares in treasury, which represents 5.649% 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 retained EU law in the United Kingdom (“UK”) (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK’s Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 3rd April 2024 by Barclays Capital 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(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:				CRH plc
LEI				549300MIDJNNTH068E74
ISIN:				IE0001827041
US Broker name:				Barclays Capital Inc
US Broker code (CRD#):				0229
Time Zone:				EST
Currency				USD
Date of Transactions:				3rd April 2024
Aggregated Information
Trading venue		Currency	Volume Weighted Average Price			Aggregated volume
See attached schedule		USD	$84.7205			37,028

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	83.79	09:30:24 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030000100001
25	83.74	09:30:38 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030000200002
75	83.82	09:30:40 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030000300003
81	83.83	09:31:00 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030000400004
19	83.85	09:31:03 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030000500005
100	83.92	09:31:17 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030000600006
100	84	09:31:33 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030000700007
100	84.09	09:31:58 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030000800008
100	84	09:32:08 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030000900009
100	83.96	09:32:24 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030001000010
100	84.07	09:32:44 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030001100011
100	84.13	09:33:02 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030001200012
100	84.09	09:33:23 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030001300013
100	84.1	09:33:36 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030001400014
100	83.99	09:33:51 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030001500015
100	84.06	09:34:12 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030001600016
100	84.04	09:34:26 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030001700017
100	84.14	09:35:03 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030001800018
100	84.11	09:35:06 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030001900019
100	84.12	09:35:21 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030002000020
100	84.04	09:35:49 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030002100021
100	84.04	09:36:00 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030002200022
100	84.03	09:36:19 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030002300023
40	84.21	09:36:59 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030002400024
50	84.2	09:36:59 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030002500025
110	84.21	09:36:59 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030002600026
100	84.19	09:37:22 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030002700027
100	84.15	09:37:41 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030002800028
100	84.17	09:38:02 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030002900029
100	84.27	09:38:21 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030003000030
70	84.32	09:38:42 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030003100031
30	84.32	09:38:42 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030003200032
100	84.31	09:39:05 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030003300033
100	84.3	09:39:20 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030003400034
100	84.27	09:39:59 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030003500035
100	84.34	09:40:29 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030003600036
100	84.29	09:41:00 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030003700037
100	84.33	09:41:40 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030003800038
100	84.29	09:42:03 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030003900039
100	84.23	09:42:28 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030004000040
100	84.22	09:43:06 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030004100041
100	84.19	09:43:29 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030004200042
100	84.16	09:44:03 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030004300043
100	84.16	09:44:37 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030004400044
100	84.17	09:45:06 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030004500045
100	84.24	09:45:42 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030004600046
100	84.16	09:46:05 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030004700047
100	84.15	09:46:38 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030004800048
100	84.15	09:47:07 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030004900049
100	84.18	09:47:42 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030005000050
100	84.18	09:48:13 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030005100051
100	84.14	09:48:42 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030005200052
100	84.19	09:49:12 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030005300053
100	84.18	09:50:00 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030005400054
90	84.16	09:50:28 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030005500055
10	84.16	09:50:38 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030005600056
100	84.15	09:50:50 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030005700057
100	84.15	09:51:25 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030005800058
6	84.19	09:51:56 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030005900059
94	84.2	09:52:02 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030006000060
100	84.2	09:52:38 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030006100061
100	84.26	09:53:11 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030006200062
100	84.22	09:53:34 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030006300063
100	84.25	09:54:38 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030006400064
44	84.3	09:54:45 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030006500065
56	84.31	09:54:45 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030006600066
100	84.29	09:55:22 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030006700067
100	84.28	09:55:52 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030006800068
100	84.24	09:56:28 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030006900069
100	84.21	09:57:05 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030007000070
83	84.23	09:57:39 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030007100071
17	84.23	09:57:43 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030007200072
100	84.21	09:58:15 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030007300073
100	84.21	09:58:46 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030007400074
100	84.24	09:59:26 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030007500075
100	84.35	10:00:02 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030007600076
100	84.43	10:00:38 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030007700077
100	84.46	10:01:06 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030007800078
100	84.46	10:01:33 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030007900079
100	84.45	10:02:09 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313186030008100081
20	84.52	10:03:09 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310000100001
4	84.52	10:03:16 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310000200002
146	84.52	10:03:26 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310000300003
30	84.52	10:03:29 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310000400004
100	84.51	10:03:30 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310000500005
100	84.5	10:04:05 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310000600006
100	84.48	10:04:22 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310000700007
100	84.46	10:04:28 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310000800008
100	84.47	10:04:52 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310000900009
77	84.54	10:05:20 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310001000010
23	84.55	10:05:22 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310001100011
100	84.56	10:05:34 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310001200012
100	84.63	10:06:11 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310001300013
98	84.6	10:06:22 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310001400014
2	84.59	10:06:28 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310001500015
100	84.56	10:06:43 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310001600016
100	84.64	10:07:10 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310001700017
100	84.66	10:07:34 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310001800018
100	84.61	10:07:57 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310001900019
100	84.61	10:08:16 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310002000020
100	84.54	10:08:50 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310002100021
100	84.53	10:09:11 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310002200022
100	84.5	10:09:29 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310002300023
100	84.51	10:09:52 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310002400024
100	84.49	10:10:20 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310002500025
100	84.48	10:10:38 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310002600026
100	84.4	10:11:02 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310002700027
100	84.41	10:11:29 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310002800028
100	84.43	10:12:17 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310002900029
100	84.41	10:12:25 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310003000030
80	84.42	10:13:01 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310003100031
20	84.43	10:13:18 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310003200032
100	84.5	10:13:43 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310003300033
100	84.51	10:14:14 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310003400034
100	84.57	10:14:51 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310003500035
100	84.62	10:15:39 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310003600036
62	84.62	10:16:09 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310003700037
38	84.62	10:16:12 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310003800038
100	84.6	10:16:47 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310003900039
100	84.6	10:17:41 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310004000040
100	84.56	10:18:06 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310004100041
83	84.55	10:18:46 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310004200042
17	84.58	10:19:02 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310004300043
100	84.57	10:19:19 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310004400044
100	84.59	10:20:01 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310004500045
100	84.58	10:20:43 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310004600046
100	84.6	10:21:22 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310004700047
100	84.61	10:22:07 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310004800048
70	84.63	10:22:49 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310004900049
30	84.63	10:23:03 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310005000050
100	84.65	10:23:20 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310005100051
100	84.63	10:24:44 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310005200052
100	84.61	10:24:47 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310005300053
100	84.63	10:25:48 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310005400054
100	84.61	10:26:15 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310005500055
100	84.63	10:26:43 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310005600056
20	84.59	10:27:25 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310005700057
49	84.6	10:27:25 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310005800058
31	84.6	10:27:32 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310005900059
100	84.58	10:28:12 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310006000060
100	84.55	10:28:41 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310006100061
100	84.55	10:29:24 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310006200062
100	84.53	10:30:09 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310006300063
100	84.51	10:31:06 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310006400064
100	84.48	10:31:25 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310006500065
100	84.52	10:32:02 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310006600066
100	84.49	10:32:40 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310006700067
100	84.45	10:33:20 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310006800068
100	84.44	10:34:06 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310006900069
100	84.36	10:34:50 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310007000070
100	84.43	10:35:21 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310007100071
100	84.45	10:36:08 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310007200072
100	84.47	10:36:47 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310007300073
100	84.49	10:37:24 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310007400074
100	84.52	10:38:12 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310007500075
100	84.53	10:38:55 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310007600076
20	84.55	10:39:41 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310007700077
80	84.55	10:39:51 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310007800078
100	84.55	10:40:21 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310007900079
100	84.54	10:41:01 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310008000080
100	84.57	10:41:33 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310008100081
100	84.57	10:42:30 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310008200082
100	84.6	10:43:18 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310008300083
9	84.6	10:44:11 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310008400084
91	84.6	10:44:17 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310008500085
100	84.59	10:44:27 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310008600086
100	84.55	10:45:11 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310008700087
100	84.6	10:45:49 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310008800088
100	84.58	10:46:31 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310008900089
100	84.58	10:47:16 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310009000090
100	84.58	10:48:08 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310009100091
100	84.52	10:48:46 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310009200092
100	84.53	10:49:23 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310009300093
27	84.54	10:50:05 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310009400094
73	84.54	10:50:06 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310009500095
99	84.6	10:50:45 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310009600096
1	84.6	10:50:49 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310009700097
100	84.62	10:51:35 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310009800098
100	84.64	10:52:16 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310009900099
100	84.64	10:52:57 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310010000100
100	84.61	10:53:38 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310010100101
80	84.71	10:54:33 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310010200102
20	84.71	10:54:35 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310010300103
100	84.75	10:57:35 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310010400104
100	84.72	10:57:35 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310010500105
100	84.72	10:57:40 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310010600106
100	84.72	10:57:44 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310010700107
100	84.71	10:57:57 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310010800108
100	84.72	10:58:34 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313292310010900109
100	84.55	11:05:27 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298560000100001
100	84.55	11:05:53 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298560000200002
100	84.58	11:06:18 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298560000300003
100	84.58	11:06:47 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298560000400004
100	84.56	11:07:09 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298560000500005
100	84.6	11:07:42 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298560000600006
100	84.6	11:08:23 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298560000700007
100	84.57	11:08:31 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298560000800008
100	84.6	11:09:35 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298560000900009
100	84.59	11:09:37 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298560001000010
100	84.59	11:09:50 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298560001100011
9	84.6	11:18:39 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313298560001200012
100	85.2	13:55:36 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910000100001
200	85.2	13:56:10 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910000200002
100	85.17	13:56:19 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910000300003
100	85.19	13:56:28 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910000400004
100	85.19	13:56:39 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910000500005
300	85.2	14:09:40 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910000600006
300	85.19	14:09:53 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910000700007
100	85.19	14:09:54 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910000800008
100	85.2	14:13:02 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910000900009
100	85.19	14:13:50 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910001000010
100	85.15	14:15:30 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910001100011
100	85.09	14:17:31 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910001200012
100	85.03	14:19:15 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910001300013
100	85.06	14:21:07 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910001400014
100	85.06	14:22:59 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910001500015
100	85.06	14:25:01 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910001600016
100	85.09	14:27:11 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910001700017
100	85.06	14:28:47 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910001800018
100	85.08	14:30:34 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910001900019
100	84.99	14:32:36 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380000100001
100	84.99	14:32:36 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910002000020
100	84.99	14:32:41 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380000200002
100	84.99	14:32:42 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380000300003
100	85.05	14:34:19 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910002100021
100	85.09	14:35:48 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910002200022
100	85.07	14:37:46 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910002300023
100	85.02	14:39:25 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910002400024
300	84.99	14:39:38 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380000400004
100	84.99	14:39:40 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380000500005
100	85.04	14:41:17 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910002500025
100	85.05	14:43:04 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910002600026
100	85.06	14:44:46 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910002700027
24	85.06	14:46:46 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910002800028
76	85.06	14:46:47 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910002900029
100	85.07	14:48:25 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910003000030
100	85.06	14:50:20 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910003100031
100	85.04	14:51:57 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910003200032
300	84.99	14:53:24 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380000600006
200	84.99	14:53:26 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380000700007
100	84.99	14:53:27 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380000800008
100	84.99	14:53:30 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380000900009
100	85.01	14:54:49 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910003300033
100	85.03	14:55:12 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910003400034
100	85.02	14:57:13 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910003500035
100	85.02	14:58:29 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910003600036
500	84.99	15:00:28 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380001000010
100	85	15:00:28 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910003700037
400	84.98	15:00:30 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380001100011
100	84.97	15:00:32 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380001200012
100	85.03	15:02:13 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910003800038
100	85.04	15:03:37 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910003900039
100	85.03	15:04:54 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910004000040
100	85.04	15:07:01 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910004100041
100	85.04	15:08:03 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910004200042
100	85.03	15:09:33 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910004300043
100	85.01	15:11:09 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910004400044
400	84.99	15:11:42 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380001300013
685	84.98	15:11:43 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380001400014
15	84.98	15:11:43 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380001500015
100	84.98	15:11:43 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380001600016
400	84.98	15:11:49 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380001700017
400	84.98	15:11:51 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380001800018
400	84.98	15:12:25 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380001900019
400	84.96	15:12:30 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380002000020
100	84.96	15:12:30 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910004500045
145	84.99	15:13:11 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380002100021
148	84.99	15:13:12 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380002200022
100	84.99	15:13:19 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380002300023
100	84.99	15:14:06 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380002400024
307	84.99	15:14:15 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380002500025
100	84.99	15:14:15 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910004600046
400	84.98	15:14:27 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380002600026
100	84.97	15:14:34 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380002700027
400	84.97	15:14:41 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380002800028
300	84.97	15:15:01 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380002900029
200	84.96	15:15:04 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380003000030
100	84.93	15:15:09 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380003100031
7	84.9	15:15:15 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380003200032
93	84.92	15:15:22 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380003300033
100	84.92	15:15:22 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910004700047
21	84.93	15:15:40 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380003400034
279	84.93	15:15:47 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380003500035
100	84.93	15:15:51 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380003600036
5	84.93	15:15:51 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380003700037
195	84.97	15:16:07 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380003800038
100	84.96	15:16:07 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380003900039
100	84.96	15:16:18 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380004000040
100	84.96	15:16:22 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380004100041
5	84.96	15:16:27 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380004200042
150	84.99	15:16:46 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380004300043
100	84.99	15:16:46 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910004800048
2	84.99	15:16:49 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380004400044
243	84.99	15:17:00 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380004500045
300	84.99	15:17:16 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380004600046
100	84.98	15:17:20 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380004700047
20	84.97	15:17:20 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380004800048
1	84.98	15:17:26 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380004900049
100	85.03	15:19:13 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910004900049
100	85.02	15:19:41 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910005000050
5	85.02	15:20:55 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910005100051
95	85.02	15:21:03 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910005200052
100	85.02	15:22:46 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910005300053
200	84.99	15:23:25 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380005000050
100	84.99	15:23:57 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380005100051
379	84.99	15:24:11 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380005200052
100	84.99	15:24:11 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910005400054
100	84.98	15:26:10 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380005300053
700	84.98	15:26:20 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380005400054
100	84.98	15:26:20 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910005500055
300	84.97	15:26:22 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380005500055
100	84.97	15:26:22 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910005600056
100	84.96	15:27:03 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380005600056
200	84.96	15:27:29 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380005700057
50	84.99	15:27:52 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380005800058
100	84.99	15:27:52 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380005900059
150	84.99	15:27:52 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380006000060
100	84.99	15:27:53 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380006100061
100	84.99	15:27:53 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380006200062
800	84.99	15:27:56 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380006300063
100	84.99	15:27:56 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910005700057
19	84.99	15:28:02 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313380006400064
100	85.01	15:28:30 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910005800058
100	85.02	15:30:07 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910005900059
45	85.04	15:31:05 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910006000060
55	85.07	15:31:49 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910006100061
100	85.07	15:31:54 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910006200062
100	85.04	15:33:00 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910006300063
100	85	15:34:01 03/04/2024	XNYS	XNYS1XNYS_CMAP_24121313313910006400064

View source version on businesswire.com: https://www.businesswire.com/news/home/20240404828299/en/

CRH plc