CRH PLC

Transaction in Own Shares • Oct 15, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

15th October 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 14th October 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. 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
4,242	$91.84	$92.48	$91.16	XNYS
400	$91.74	$91.80	$91.68	EDGX
13,369	$91.92	$92.64	$91.01	ARCX
602	$91.41	$92.42	$91.03	BATS
4,954	$91.78	$92.59	$91.11	XNAS
2,180	$92.07	$92.54	$91.29	BATY
900	$92.54	$92.55	$92.53	XASE
1,349	$91.59	$92.10	$90.97	EPRL
1,700	$92.03	$92.59	$91.19	IEXG
100	$91.27	$91.27	$91.27	MEMX
8,204	$91.89	$92.62	$91.21	XPSX
1,700	$91.68	$92.39	$90.94	EDGA
300	$91.49	$91.88	$91.00	LTSE

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH’s broker as part of the Programme announced on 8th August 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 679,750,708 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.701% 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 14th October 2024 by BNP Paribas Securities Corp 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:		BNP Paribas Securities Corp
US Broker code (CRD#):		15794
Time Zone:		EST
Currency		USD
Date of Transactions:		14th October 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		91.8794	40,000

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	91.78	20241014-13:31:00.770	XNYS	280NNP841276C02421
100	91.78	20241014-13:31:00.770	XNYS	280NNP841277C02421
100	91.78	20241014-13:31:00.770	XNYS	280NNP841278C02421
38	91.78	20241014-13:31:00.770	ARCX	280NNP84127AC02421
25	91.78	20241014-13:31:00.770	ARCX	280NNP84127BC02421
25	91.78	20241014-13:31:00.770	ARCX	280NNP84127CC02421
38	91.78	20241014-13:31:00.771	IEXG	280NNP84127DC02421
12	91.78	20241014-13:31:00.771	ARCX	280NNP84127EC02421
62	91.78	20241014-13:31:00.929	IEXG	280NNP84128BC02421
100	91.88	20241014-13:31:48.393	LTSE	280NNP8417APC02421
100	91.85	20241014-13:31:48.473	XNAS	280NNP8417B5C02421
100	91.85	20241014-13:31:48.667	XNYS	280NNP8417CRC02421
25	91.85	20241014-13:31:48.667	ARCX	280NNP8417CSC02421
38	91.85	20241014-13:31:48.667	ARCX	280NNP8417CTC02421
37	91.85	20241014-13:31:48.707	ARCX	280NNP8417D1C02421
100	91.57	20241014-13:32:23.902	XNAS	280NNP841C09C02421
100	91.71	20241014-13:33:07.862	XNAS	280NNP841HBMC02421
100	91.8	20241014-13:33:51.260	EPRL	280NNP841LHEC02421
100	91.76	20241014-13:33:52.171	ARCX	280NNP841LJKC02421
76	91.76	20241014-13:34:14.910	XNAS	280NNP841O3RC02421
100	91.76	20241014-13:34:14.910	XNYS	280NNP841O3SC02421
100	91.76	20241014-13:34:14.910	XNYS	280NNP841O3TC02421
24	91.76	20241014-13:34:14.910	XNAS	280NNP841O3UC02421
100	91.83	20241014-13:35:03.997	XNYS	280NNP841UO9C02421
100	91.86	20241014-13:35:07.638	ARCX	280NNP841VFBC02421
100	91.82	20241014-13:35:13.753	XNYS	280NNP8420C7C02421
38	91.82	20241014-13:35:13.753	ARCX	280NNP8420C8C02421
25	91.82	20241014-13:35:13.754	ARCX	280NNP8420C9C02421
25	91.82	20241014-13:35:13.754	ARCX	280NNP8420CAC02421
12	91.82	20241014-13:35:13.754	ARCX	280NNP8420CBC02421
100	91.73	20241014-13:36:00.378	XNAS	280NNP84274LC02421
100	91.68	20241014-13:37:05.393	XNAS	280NNP842DFOC02421
100	91.68	20241014-13:37:05.393	XNYS	280NNP842DFPC02421
38	91.68	20241014-13:37:05.393	ARCX	280NNP842DFQC02421
25	91.68	20241014-13:37:05.393	ARCX	280NNP842DFRC02421
37	91.68	20241014-13:37:05.393	ARCX	280NNP842DFSC02421
100	91.69	20241014-13:37:49.608	XNAS	280NNP842H5VC02421
139	91.65	20241014-13:38:21.456	XNAS	280NNP842JR8C02421
61	91.65	20241014-13:38:21.456	XNAS	280NNP842JR9C02421
100	91.65	20241014-13:38:21.456	ARCX	280NNP842JRAC02421
50	91.62	20241014-13:39:00.241	XNAS	280NNP842N3NC02421
9	91.62	20241014-13:39:00.241	XNAS	280NNP842N3OC02421
41	91.62	20241014-13:39:00.241	XNAS	280NNP842N3PC02421
100	91.65	20241014-13:39:37.494	XNYS	280NNP842Q3PC02421
25	91.65	20241014-13:39:37.494	ARCX	280NNP842Q3QC02421
100	91.67	20241014-13:40:01.257	XNYS	280NNP842SCEC02421
100	91.7	20241014-13:40:17.087	XNAS	280NNP842UGTC02421
49	91.65	20241014-13:41:00.195	EPRL	280NNP8432Q3C02421
100	91.69	20241014-13:41:31.764	XNAS	280NNP8435NUC02421
100	91.69	20241014-13:41:31.764	XNAS	280NNP8435NVC02421
14	91.69	20241014-13:41:31.764	BATY	280NNP8435O0C02421
38	91.69	20241014-13:41:31.764	BATY	280NNP8435O1C02421
11	91.69	20241014-13:41:31.764	BATY	280NNP8435O2C02421
37	91.69	20241014-13:41:31.764	BATY	280NNP8435O3C02421
87	91.66	20241014-13:42:08.043	BATY	280NNP84397EC02421
13	91.66	20241014-13:42:08.043	BATY	280NNP84397FC02421
100	91.63	20241014-13:42:49.163	EDGA	280NNP843CKUC02421
5	91.63	20241014-13:42:49.163	XNAS	280NNP843CKVC02421
38	91.63	20241014-13:42:49.163	XNAS	280NNP843CL0C02421
53	91.63	20241014-13:42:49.163	XNAS	280NNP843CL1C02421
4	91.63	20241014-13:42:49.164	XNAS	280NNP843CL2C02421
1	91.68	20241014-13:43:18.941	ARCX	280NNP843G4AC02421
99	91.68	20241014-13:43:18.941	ARCX	280NNP843G4BC02421
59	91.72	20241014-13:44:03.063	XNYS	280NNP843MHJC02421
41	91.74	20241014-13:44:21.670	ARCX	280NNP843QD2C02421
100	91.76	20241014-13:44:33.007	EPRL	280NNP843S70C02421
100	91.8	20241014-13:44:56.479	ARCX	280NNP843VL0C02421
100	91.8	20241014-13:44:56.479	ARCX	280NNP843VL1C02421
100	91.78	20241014-13:46:00.087	XNYS	280NNP844C52C02421
76	91.78	20241014-13:46:00.087	XNYS	280NNP844C53C02421
24	91.78	20241014-13:46:00.087	XNYS	280NNP844C54C02421
100	91.8	20241014-13:46:59.269	ARCX	280NNP844LF8C02421
100	91.8	20241014-13:46:59.269	ARCX	280NNP844LF9C02421
100	91.74	20241014-13:47:30.660	BATY	280NNP844QJ0C02421
100	91.71	20241014-13:47:44.204	BATY	280NNP844SDUC02421
27	91.8	20241014-13:48:43.334	XNAS	280NNP8454M3C02421
100	91.87	20241014-13:49:09.099	XNYS	280NNP84593NC02421
100	91.94	20241014-13:49:14.168	ARCX	280NNP845ACVC02421
100	91.93	20241014-13:49:42.178	XNAS	280NNP845EQFC02421
100	91.93	20241014-13:49:42.178	XNAS	280NNP845EQGC02421
100	91.97	20241014-13:50:14.527	XNAS	280NNP845JFIC02421
100	91.97	20241014-13:50:14.527	XNAS	280NNP845JFJC02421
100	91.92	20241014-13:50:39.972	XNAS	280NNP845ML9C02421
100	91.75	20241014-13:51:10.610	XNAS	280NNP845R3DC02421
100	91.81	20241014-13:52:05.937	EDGA	280NNP84621GC02421
21	91.81	20241014-13:52:05.937	ARCX	280NNP84621HC02421
21	91.81	20241014-13:52:05.937	ARCX	280NNP84621IC02421
38	91.81	20241014-13:52:05.938	ARCX	280NNP84621JC02421
20	91.81	20241014-13:52:05.938	ARCX	280NNP84621KC02421
100	91.63	20241014-13:52:52.416	EPRL	280NNP8467VNC02421
100	91.58	20241014-13:53:18.097	XPSX	280NNP846B08C02421
100	91.65	20241014-13:54:16.231	XNAS	280NNP846HU4C02421
100	91.64	20241014-13:54:44.256	XNAS	280NNP846KSKC02421
38	91.64	20241014-13:54:44.256	ARCX	280NNP846KSLC02421
25	91.64	20241014-13:54:44.256	ARCX	280NNP846KSMC02421
37	91.64	20241014-13:54:44.256	ARCX	280NNP846KSNC02421
100	91.75	20241014-13:55:47.356	ARCX	280NNP846SV5C02421
100	91.72	20241014-13:55:51.571	XNAS	280NNP846TL1C02421
76	91.72	20241014-13:55:51.571	XPSX	280NNP846TL2C02421
24	91.72	20241014-13:55:51.571	XPSX	280NNP846TL3C02421
100	91.7	20241014-13:57:03.098	EDGX	280NNP8475QUC02421
100	91.7	20241014-13:57:27.566	XPSX	280NNP847BNJC02421
17	91.7	20241014-13:57:47.247	XPSX	280NNP847E9EC02421
83	91.7	20241014-13:57:47.247	XPSX	280NNP847E9FC02421
100	91.75	20241014-13:58:29.300	XPSX	280NNP847JSGC02421
100	91.74	20241014-13:58:53.411	XPSX	280NNP847N9IC02421
100	91.76	20241014-13:59:10.406	XPSX	280NNP847PR1C02421
100	91.71	20241014-14:00:05.399	ARCX	280NNP84829VC02421
100	91.66	20241014-14:00:09.070	ARCX	280NNP8483IRC02421
100	91.72	20241014-14:00:45.552	BATS	280NNP848B9BC02421
100	91.76	20241014-14:00:58.761	ARCX	280NNP848D9PC02421
99	91.76	20241014-14:00:58.761	ARCX	280NNP848D9QC02421
100	91.76	20241014-14:01:02.600	ARCX	280NNP848DROC02421
1	91.76	20241014-14:01:02.600	ARCX	280NNP848DRPC02421
6	91.75	20241014-14:01:37.867	XPSX	280NNP848K8QC02421
94	91.75	20241014-14:01:37.867	XPSX	280NNP848K8RC02421
100	91.79	20241014-14:02:20.396	XNAS	280NNP84904NC02421
100	91.83	20241014-14:02:44.851	ARCX	280NNP8496DOC02421
100	91.87	20241014-14:02:50.927	XNAS	280NNP84985CC02421
100	91.85	20241014-14:02:55.415	EPRL	280NNP849989C02421
100	91.85	20241014-14:03:31.656	XPSX	280NNP849HENC02421
100	91.85	20241014-14:03:31.657	IEXG	280NNP849HEOC02421
100	91.85	20241014-14:03:46.944	EDGA	280NNP849L3NC02421
100	91.79	20241014-14:04:13.377	ARCX	280NNP849R6DC02421
100	91.77	20241014-14:04:37.319	EDGX	280NNP84A0H3C02421
100	91.77	20241014-14:05:27.548	XNYS	280NNP84AC0JC02421
100	91.75	20241014-14:05:37.660	ARCX	280NNP84ADVNC02421
100	91.75	20241014-14:05:37.660	ARCX	280NNP84ADVOC02421
100	91.68	20241014-14:06:03.079	XPSX	280NNP84AJA3C02421
100	91.58	20241014-14:06:37.481	XPSX	280NNP84APQEC02421
100	91.45	20241014-14:07:13.932	ARCX	280NNP84B18LC02421
100	91.49	20241014-14:08:20.230	ARCX	280NNP84BGACC02421
100	91.47	20241014-14:08:21.465	XPSX	280NNP84BGH4C02421
100	91.42	20241014-14:09:04.047	IEXG	280NNP84BPDLC02421
100	91.43	20241014-14:09:52.105	XNAS	280NNP84C45IC02421
100	91.44	20241014-14:10:32.317	EPRL	280NNP84CDD4C02421
38	91.44	20241014-14:10:32.317	EPRL	280NNP84CDD5C02421
2	91.435	20241014-14:10:32.390	EPRL	280NNP84CDDCC02421
2	91.435	20241014-14:10:32.390	EPRL	280NNP84CDDDC02421
2	91.435	20241014-14:10:32.390	EPRL	280NNP84CDDEC02421
56	91.435	20241014-14:10:32.390	EPRL	280NNP84CDDFC02421
100	91.41	20241014-14:11:26.118	XNYS	280NNP84CO4HC02421
100	91.38	20241014-14:11:29.732	IEXG	280NNP84COMGC02421
50	91.38	20241014-14:12:20.129	XNYS	280NNP84D2HRC02421
50	91.38	20241014-14:12:20.129	XNYS	280NNP84D2HSC02421
5	91.42	20241014-14:12:45.634	ARCX	280NNP84D745C02421
95	91.42	20241014-14:12:45.634	ARCX	280NNP84D746C02421
100	91.42	20241014-14:13:03.706	IEXG	280NNP84DAL5C02421
100	91.36	20241014-14:13:39.887	ARCX	280NNP84DJP8C02421
67	91.37	20241014-14:14:15.398	XNAS	280NNP84DQIJC02421
2	91.37	20241014-14:14:15.398	ARCX	280NNP84DQIKC02421
7	91.37	20241014-14:14:15.398	XNAS	280NNP84DQILC02421
7	91.37	20241014-14:14:15.398	XNAS	280NNP84DQIMC02421
8	91.37	20241014-14:14:15.398	XNAS	280NNP84DQINC02421
9	91.37	20241014-14:14:15.399	XNAS	280NNP84DQIOC02421
100	91.35	20241014-14:14:22.621	BATS	280NNP84DRP0C02421
27	91.35	20241014-14:14:22.621	EDGA	280NNP84DRP1C02421
38	91.35	20241014-14:14:22.621	EDGA	280NNP84DRP2C02421
35	91.35	20241014-14:14:22.621	EDGA	280NNP84DRP3C02421
100	91.29	20241014-14:15:25.813	BATY	280NNP84E990C02421
38	91.19	20241014-14:16:16.666	XNYS	280NNP84EJ3TC02421
25	91.19	20241014-14:16:16.666	XNYS	280NNP84EJ3UC02421
37	91.19	20241014-14:16:16.666	XNYS	280NNP84EJ3VC02421
100	91.19	20241014-14:16:16.666	IEXG	280NNP84EJ40C02421
4	91.03	20241014-14:17:08.328	BATS	280NNP84ET8LC02421
6	91.03	20241014-14:17:08.328	BATS	280NNP84ET8MC02421
90	91.03	20241014-14:17:08.328	BATS	280NNP84ET8NC02421
100	91	20241014-14:18:17.237	LTSE	280NNP84FBFMC02421
100	91.03	20241014-14:18:51.271	BATS	280NNP84FGK9C02421
100	91.01	20241014-14:18:59.843	ARCX	280NNP84FI09C02421
38	91.01	20241014-14:18:59.843	EDGA	280NNP84FI0AC02421
38	91.01	20241014-14:18:59.843	EDGA	280NNP84FI0BC02421
24	91.01	20241014-14:18:59.843	EDGA	280NNP84FI0CC02421
3	90.94	20241014-14:19:58.491	EDGA	280NNP84FSERC02421
97	90.94	20241014-14:19:58.491	EDGA	280NNP84FSESC02421
100	90.97	20241014-14:21:08.229	EPRL	280NNP84G95PC02421
100	91	20241014-14:21:33.945	EDGA	280NNP84GDHLC02421
100	91.11	20241014-14:22:35.598	XNAS	280NNP84GO37C02421
100	91.16	20241014-14:23:22.321	XNYS	280NNP84H0BNC02421
100	91.22	20241014-14:24:07.468	ARCX	280NNP84H7TSC02421
100	91.22	20241014-14:24:29.814	BATS	280NNP84HBMSC02421
100	91.22	20241014-14:24:29.815	XNAS	280NNP84HBMTC02421
100	91.24	20241014-14:25:52.662	ARCX	280NNP84HSBLC02421
100	91.21	20241014-14:25:55.792	ARCX	280NNP84HSPVC02421
100	91.21	20241014-14:25:55.792	ARCX	280NNP84HSQ0C02421
100	91.17	20241014-14:27:16.757	EPRL	280NNP84IAUNC02421
100	91.14	20241014-14:28:01.380	EPRL	280NNP84IIE8C02421
100	91.15	20241014-14:29:02.418	ARCX	280NNP84IUJFC02421
9	91.15	20241014-14:29:40.683	EPRL	280NNP84J6KNC02421
32	91.15	20241014-14:29:40.683	EPRL	280NNP84J6KOC02421
1	91.15	20241014-14:29:40.683	EPRL	280NNP84J6KPC02421
58	91.15	20241014-14:29:40.683	EPRL	280NNP84J6KQC02421
100	91.17	20241014-14:30:21.843	EDGA	280NNP84JGH3C02421
100	91.21	20241014-14:30:49.913	XPSX	280NNP84JLR4C02421
100	91.19	20241014-14:31:09.098	ARCX	280NNP84JPI9C02421
100	91.27	20241014-14:32:25.863	MEMX	280NNP84KA00C02421
100	91.29	20241014-14:33:00.216	XNYS	280NNP84KGCRC02421
15	91.29	20241014-14:33:00.217	XNYS	280NNP84KGCTC02421
85	91.29	20241014-14:33:02.940	XNYS	280NNP84KGU1C02421
100	91.35	20241014-14:34:01.567	XPSX	280NNP84KS6QC02421
100	91.33	20241014-14:34:37.317	ARCX	280NNP84L2UCC02421
100	91.32	20241014-14:35:19.323	ARCX	280NNP84LBCHC02421
100	91.37	20241014-14:36:49.494	ARCX	280NNP84LQR3C02421
100	91.35	20241014-14:37:07.416	XPSX	280NNP84LTSHC02421
2	91.35	20241014-14:37:07.416	XPSX	280NNP84LTSIC02421
98	91.35	20241014-14:37:07.416	XPSX	280NNP84LTSJC02421
50	91.46	20241014-14:39:01.076	XNAS	280NNP84MID7C02421
29	91.46	20241014-14:39:01.076	XNAS	280NNP84MID8C02421
21	91.46	20241014-14:39:01.076	XNYS	280NNP84MID9C02421
100	91.54	20241014-14:39:51.201	ARCX	280NNP84MR76C02421
52	91.52	20241014-14:40:08.028	ARCX	280NNP84MUA8C02421
48	91.52	20241014-14:40:08.029	ARCX	280NNP84MUA9C02421
100	91.52	20241014-14:40:37.496	ARCX	280NNP84N3EPC02421
100	91.52	20241014-14:41:16.805	ARCX	280NNP84NACBC02421
100	91.58	20241014-14:43:08.646	XNYS	280NNP84NTD6C02421
14	91.58	20241014-14:43:08.646	XNYS	280NNP84NTD7C02421
86	91.58	20241014-14:43:08.646	XNYS	280NNP84NTD8C02421
100	91.59	20241014-14:44:16.602	ARCX	280NNP84OA0SC02421
100	91.59	20241014-14:44:16.602	ARCX	280NNP84OA0TC02421
100	91.59	20241014-14:45:36.495	XNAS	280NNP84OQOUC02421
100	91.6	20241014-14:45:47.406	ARCX	280NNP84OSGIC02421
100	91.63	20241014-14:46:07.156	XNAS	280NNP84P083C02421
100	91.66	20241014-14:46:54.051	ARCX	280NNP84P7RLC02421
100	91.68	20241014-14:47:46.756	XNYS	280NNP84PIIBC02421
100	91.67	20241014-14:48:33.284	ARCX	280NNP84PRL1C02421
100	91.67	20241014-14:48:33.284	ARCX	280NNP84PRL2C02421
100	91.59	20241014-14:49:22.354	XPSX	280NNP84Q5OIC02421
100	91.59	20241014-14:50:04.070	LTSE	280NNP84QCMGC02421
100	91.57	20241014-14:50:07.568	ARCX	280NNP84QDJJC02421
100	91.57	20241014-14:50:07.568	ARCX	280NNP84QDJKC02421
100	91.61	20241014-14:52:02.661	XPSX	280NNP84R1JNC02421
14	91.61	20241014-14:52:02.661	XPSX	280NNP84R1JOC02421
1	91.61	20241014-14:52:02.661	XPSX	280NNP84R1JPC02421
85	91.61	20241014-14:52:02.661	XPSX	280NNP84R1JQC02421
100	91.59	20241014-14:52:34.571	XNAS	280NNP84R7ERC02421
100	91.61	20241014-14:54:04.018	XNAS	280NNP84RN08C02421
100	91.62	20241014-14:54:21.576	XNAS	280NNP84RQBFC02421
100	91.65	20241014-14:55:02.120	XPSX	280NNP84S1BKC02421
100	91.63	20241014-14:55:04.138	XNAS	280NNP84S1R2C02421
99	91.59	20241014-14:55:49.099	ARCX	280NNP84S9KJC02421
1	91.59	20241014-14:55:49.099	ARCX	280NNP84S9KKC02421
4	91.56	20241014-14:56:11.272	XPSX	280NNP84SEA0C02421
71	91.6	20241014-14:56:32.516	XNAS	280NNP84SI5NC02421
100	91.61	20241014-14:56:50.470	XNYS	280NNP84SKUCC02421
100	91.59	20241014-14:56:56.411	XPSX	280NNP84SLRTC02421
100	91.59	20241014-14:56:56.411	XPSX	280NNP84SLRUC02421
100	91.6	20241014-14:58:16.965	XPSX	280NNP84T468C02421
100	91.65	20241014-14:59:46.662	ARCX	280NNP84TLOLC02421
100	91.64	20241014-14:59:57.223	XPSX	280NNP84TNFSC02421
100	91.64	20241014-14:59:57.223	XPSX	280NNP84TNFTC02421
100	91.65	20241014-15:02:02.972	ARCX	280NNP84UJINC02421
100	91.65	20241014-15:02:17.016	XNYS	280NNP84UM9PC02421
100	91.68	20241014-15:02:45.094	XNAS	280NNP84URQPC02421
100	91.71	20241014-15:03:05.958	XPSX	280NNP84V0K1C02421
21	91.68	20241014-15:03:34.596	EDGX	280NNP84V7HQC02421
79	91.68	20241014-15:03:34.596	EDGX	280NNP84V7HRC02421
100	91.67	20241014-15:04:19.397	XPSX	280NNP84VGFAC02421
100	91.66	20241014-15:05:37.663	XPSX	280NNP84VUN8C02421
100	91.68	20241014-15:06:01.422	ARCX	280NNP850338C02421
100	91.67	20241014-15:07:03.410	XPSX	280NNP850DQHC02421
100	91.7	20241014-15:07:49.535	XPSX	280NNP850M2TC02421
100	91.72	20241014-15:08:19.200	XPSX	280NNP850RO3C02421
100	91.77	20241014-15:09:31.993	XPSX	280NNP8517EUC02421
100	91.76	20241014-15:09:54.003	XPSX	280NNP851ANVC02421
100	91.79	20241014-15:10:42.120	XPSX	280NNP851L54C02421
48	91.79	20241014-15:11:36.380	XPSX	280NNP851U45C02421
52	91.79	20241014-15:12:10.661	XPSX	280NNP8523HVC02421
48	91.79	20241014-15:12:15.177	ARCX	280NNP85247PC02421
100	91.72	20241014-15:13:19.606	XNAS	280NNP852EQKC02421
100	91.7	20241014-15:13:35.937	ARCX	280NNP852HMUC02421
100	91.74	20241014-15:15:02.677	ARCX	280NNP85304PC02421
3	91.75	20241014-15:15:18.864	XPSX	280NNP8533QSC02421
97	91.75	20241014-15:15:18.864	XPSX	280NNP8533QTC02421
100	91.73	20241014-15:15:55.356	XPSX	280NNP853A6CC02421
100	91.76	20241014-15:17:26.276	ARCX	280NNP853P4IC02421
100	91.79	20241014-15:17:30.414	XPSX	280NNP853PNAC02421
10	91.79	20241014-15:19:06.383	XNAS	280NNP8549HHC02421
8	91.8	20241014-15:19:06.384	XNAS	280NNP8549HIC02421
6	91.8	20241014-15:19:06.384	XNAS	280NNP8549HJC02421
14	91.8	20241014-15:19:06.384	XNAS	280NNP8549HKC02421
5	91.8	20241014-15:19:06.384	XNAS	280NNP8549HLC02421
2	91.8	20241014-15:19:06.384	XNAS	280NNP8549HMC02421
15	91.8	20241014-15:19:06.384	XNAS	280NNP8549HNC02421
2	91.8	20241014-15:19:06.385	XNYS	280NNP8549HOC02421
2	91.8	20241014-15:19:06.385	XNYS	280NNP8549HPC02421
1	91.8	20241014-15:19:06.385	XNYS	280NNP8549HQC02421
3	91.8	20241014-15:19:06.386	XNAS	280NNP8549HRC02421
3	91.8	20241014-15:19:06.386	XNAS	280NNP8549HSC02421
10	91.79	20241014-15:19:41.593	ARCX	280NNP854FPRC02421
90	91.79	20241014-15:19:41.593	ARCX	280NNP854FPSC02421
100	91.79	20241014-15:20:16.614	XPSX	280NNP854LH6C02421
100	91.79	20241014-15:20:16.615	XPSX	280NNP854LH7C02421
100	91.77	20241014-15:20:52.278	ARCX	280NNP854QVNC02421
100	91.76	20241014-15:21:37.965	XPSX	280NNP8552CCC02421
100	91.75	20241014-15:22:18.102	ARCX	280NNP8558G3C02421
100	91.74	20241014-15:23:24.697	ARCX	280NNP855IPLC02421
100	91.74	20241014-15:23:40.556	XPSX	280NNP855L87C02421
100	91.71	20241014-15:24:34.412	XPSX	280NNP855TTJC02421
100	91.71	20241014-15:25:21.415	EDGA	280NNP8565UNC02421
100	91.65	20241014-15:26:01.494	ARCX	280NNP856CHUC02421
100	91.74	20241014-15:27:28.529	ARCX	280NNP856QI2C02421
50	91.74	20241014-15:27:28.529	ARCX	280NNP856QI3C02421
50	91.74	20241014-15:27:28.529	ARCX	280NNP856QI4C02421
100	91.74	20241014-15:29:07.919	IEXG	280NNP857B39C02421
3	91.74	20241014-15:29:07.920	XPSX	280NNP857B3AC02421
38	91.74	20241014-15:29:07.920	XPSX	280NNP857B3BC02421
38	91.74	20241014-15:29:07.920	XPSX	280NNP857B3CC02421
21	91.74	20241014-15:29:07.920	XPSX	280NNP857B3DC02421
100	91.71	20241014-15:30:02.546	ARCX	280NNP857KG6C02421
100	91.72	20241014-15:31:13.244	ARCX	280NNP8582L7C02421
100	91.7	20241014-15:31:16.585	EDGA	280NNP858349C02421
100	91.69	20241014-15:32:18.118	XPSX	280NNP858EMSC02421
7	91.69	20241014-15:32:18.118	XPSX	280NNP858EMTC02421
93	91.69	20241014-15:32:18.118	XPSX	280NNP858EMUC02421
100	91.72	20241014-15:32:57.270	XNYS	280NNP858LE7C02421
100	91.73	20241014-15:33:16.700	ARCX	280NNP858OLBC02421
100	91.71	20241014-15:33:29.469	XPSX	280NNP858QKUC02421
100	91.71	20241014-15:33:29.469	XPSX	280NNP858QKVC02421
100	91.72	20241014-15:34:37.671	XNYS	280NNP85961HC02421
100	91.7	20241014-15:34:37.914	XPSX	280NNP85962GC02421
100	91.7	20241014-15:34:37.914	XPSX	280NNP85962HC02421
100	91.76	20241014-15:36:24.111	ARCX	280NNP859NGTC02421
100	91.76	20241014-15:36:24.111	ARCX	280NNP859NGUC02421
100	91.77	20241014-15:37:13.326	ARCX	280NNP85A1MGC02421
100	91.8	20241014-15:37:57.189	XPSX	280NNP85A9VJC02421
100	91.79	20241014-15:38:00.149	EDGA	280NNP85AAGOC02421
61	91.8	20241014-15:39:46.141	EDGA	280NNP85ATFVC02421
100	91.8	20241014-15:39:46.141	EDGX	280NNP85ATG0C02421
38	91.8	20241014-15:39:46.141	EDGA	280NNP85ATG1C02421
1	91.8	20241014-15:39:46.144	EDGA	280NNP85ATG5C02421
100	91.92	20241014-15:41:34.445	ARCX	280NNP85BFNOC02421
100	92.04	20241014-15:42:16.841	XNYS	280NNP85BM2IC02421
100	92.03	20241014-15:42:51.234	ARCX	280NNP85BRBPC02421
100	92	20241014-15:43:30.259	ARCX	280NNP85C1LMC02421
100	91.99	20241014-15:44:08.167	ARCX	280NNP85C7CDC02421
100	91.93	20241014-15:45:19.276	ARCX	280NNP85CJP1C02421
100	91.9	20241014-15:46:18.242	ARCX	280NNP85CSO2C02421
100	91.96	20241014-15:48:20.910	BATY	280NNP85DGRFC02421
100	92.03	20241014-15:49:45.087	XNAS	280NNP85DUDNC02421
100	92.03	20241014-15:49:45.087	IEXG	280NNP85DUDOC02421
100	92	20241014-15:51:05.769	EDGA	280NNP85EATVC02421
100	92.04	20241014-15:53:21.382	BATY	280NNP85EVAFC02421
100	92.04	20241014-15:53:21.383	EDGA	280NNP85EVAGC02421
100	92.08	20241014-15:54:39.273	ARCX	280NNP85FAROC02421
100	92.1	20241014-15:55:17.582	XPSX	280NNP85FGS9C02421
100	92.05	20241014-15:57:09.157	XNYS	280NNP85G1FTC02421
100	92.06	20241014-15:58:15.003	ARCX	280NNP85GCD4C02421
100	92.06	20241014-15:59:09.946	EPRL	280NNP85GLJFC02421
100	92.05	20241014-16:00:52.572	ARCX	280NNP85H7PKC02421
100	92.05	20241014-16:01:42.706	XPSX	280NNP85HH7IC02421
100	92.05	20241014-16:03:22.517	XPSX	280NNP85I203C02421
100	92.07	20241014-16:05:38.234	XNAS	280NNP85IOI1C02421
100	92.1	20241014-16:05:45.256	XNYS	280NNP85IPRRC02421
5	92.11	20241014-16:05:49.892	BATY	280NNP85IQJMC02421
95	92.11	20241014-16:06:07.291	BATY	280NNP85IT7MC02421
5	92.11	20241014-16:06:07.292	ARCX	280NNP85IT7NC02421
50	92.13	20241014-16:07:50.657	ARCX	280NNP85JCMUC02421
100	92.18	20241014-16:08:46.239	ARCX	280NNP85JKVOC02421
11	92.22	20241014-16:10:36.598	XNAS	280NNP85K5VKC02421
100	92.24	20241014-16:10:55.260	XNYS	280NNP85K8MEC02421
100	92.24	20241014-16:11:05.537	ARCX	280NNP85KACKC02421
100	92.23	20241014-16:12:14.570	BATY	280NNP85KJV4C02421
100	92.23	20241014-16:13:56.471	BATY	280NNP85L3IPC02421
77	92.08	20241014-16:15:38.354	BATY	280NNP85LKPGC02421
100	92.11	20241014-16:17:25.136	XPSX	280NNP85M9PFC02421
100	92.13	20241014-16:19:01.549	EDGA	280NNP85MUM4C02421
100	92.11	20241014-16:19:39.156	ARCX	280NNP85N780C02421
100	92.11	20241014-16:21:29.488	XPSX	280NNP85NT86C02421
100	92.15	20241014-16:22:56.042	XNAS	280NNP85ODIUC02421
100	92.15	20241014-16:23:00.298	XPSX	280NNP85OEGDC02421
100	92.14	20241014-16:24:55.989	XPSX	280NNP85P35SC02421
100	92.15	20241014-16:25:21.910	ARCX	280NNP85P7V8C02421
100	92.15	20241014-16:26:45.452	BATY	280NNP85PNT3C02421
100	92.16	20241014-16:28:51.964	ARCX	280NNP85QE7OC02421
100	92.19	20241014-16:30:05.648	XNAS	280NNP85QS9PC02421
100	92.19	20241014-16:31:37.517	ARCX	280NNP85RFTTC02421
100	92.13	20241014-16:32:52.812	ARCX	280NNP85RTQTC02421
100	92.1	20241014-16:33:59.908	ARCX	280NNP85SAFAC02421
100	92.1	20241014-16:35:25.052	EPRL	280NNP85SPIJC02421
100	92.12	20241014-16:37:07.969	BATY	280NNP85TBC1C02421
10	92.08	20241014-16:37:30.864	BATS	280NNP85TFDMC02421
90	92.08	20241014-16:37:30.864	BATS	280NNP85TFDNC02421
100	92.1	20241014-16:39:12.424	EPRL	280NNP85U163C02421
63	92.12	20241014-16:40:29.246	ARCX	280NNP85UE3NC02421
37	92.12	20241014-16:40:29.246	ARCX	280NNP85UE3OC02421
100	92.06	20241014-16:41:59.049	BATY	280NNP85URHMC02421
100	92.08	20241014-16:44:11.209	BATY	280NNP85VGB1C02421
100	92.06	20241014-16:45:00.661	BATY	280NNP85VNN7C02421
73	92.05	20241014-16:47:15.992	ARCX	280NNP860CCNC02421
27	92.05	20241014-16:47:15.992	ARCX	280NNP860CCOC02421
100	92.04	20241014-16:48:01.897	XPSX	280NNP860J8VC02421
100	92.03	20241014-16:48:39.536	XNYS	280NNP860P71C02421
100	92.06	20241014-16:49:50.271	ARCX	280NNP861421C02421
100	92.06	20241014-16:50:00.749	XNAS	280NNP8615M8C02421
100	92.05	20241014-16:50:23.248	XPSX	280NNP86196DC02421
3	92.03	20241014-16:51:00.118	BATY	280NNP861ESDC02421
100	92.06	20241014-16:51:32.003	XPSX	280NNP861K0LC02421
100	92.05	20241014-16:52:55.171	XPSX	280NNP861VS2C02421
100	92.08	20241014-16:55:21.189	ARCX	280NNP862M7KC02421
51	92.07	20241014-16:56:26.793	XPSX	280NNP8630OTC02421
49	92.07	20241014-16:56:26.793	XPSX	280NNP8630OUC02421
100	92.12	20241014-16:58:40.275	ARCX	280NNP863KB4C02421
8	92.1	20241014-16:59:17.826	ARCX	280NNP863QK4C02421
92	92.1	20241014-16:59:17.826	ARCX	280NNP863QK5C02421
100	92.12	20241014-17:00:35.990	XNYS	280NNP8649C7C02421
100	92.12	20241014-17:01:17.108	ARCX	280NNP864FUHC02421
48	92.12	20241014-17:03:23.014	ARCX	280NNP86547AC02421
52	92.12	20241014-17:03:23.014	ARCX	280NNP86547BC02421
46	92.12	20241014-17:03:23.014	ARCX	280NNP86547CC02421
52	92.12	20241014-17:03:23.014	ARCX	280NNP86547DC02421
2	92.12	20241014-17:03:23.014	ARCX	280NNP86547EC02421
94	92.23	20241014-17:06:38.048	XNAS	280NNP866154C02421
6	92.23	20241014-17:06:38.048	XNAS	280NNP866155C02421
100	92.23	20241014-17:06:38.048	XNAS	280NNP866156C02421
100	92.29	20241014-17:08:16.911	ARCX	280NNP866EV4C02421
51	92.24	20241014-17:11:07.157	XPSX	280NNP86772IC02421
49	92.24	20241014-17:11:07.157	XPSX	280NNP86772JC02421
51	92.24	20241014-17:11:07.157	XPSX	280NNP86772KC02421
5	92.24	20241014-17:11:07.157	XPSX	280NNP86772LC02421
44	92.24	20241014-17:11:07.157	XPSX	280NNP86772MC02421
100	92.26	20241014-17:12:47.157	XNYS	280NNP867MUBC02421
100	92.28	20241014-17:15:02.178	XPSX	280NNP868BA0C02421
100	92.33	20241014-17:17:07.957	XPSX	280NNP868UV8C02421
100	92.32	20241014-17:19:37.079	XPSX	280NNP869K1HC02421
4	92.32	20241014-17:20:26.097	BATY	280NNP869QQ5C02421
96	92.32	20241014-17:20:26.097	BATY	280NNP869QQ6C02421
100	92.31	20241014-17:21:19.883	XPSX	280NNP86A2JHC02421
100	92.33	20241014-17:23:59.997	BATY	280NNP86APHPC02421
100	92.3	20241014-17:26:12.475	XNYS	280NNP86BEK9C02421
100	92.29	20241014-17:26:29.878	ARCX	280NNP86BH3TC02421
100	92.27	20241014-17:27:46.688	ARCX	280NNP86BS3OC02421
100	92.3	20241014-17:29:59.072	BATY	280NNP86CGAUC02421
100	92.29	20241014-17:31:20.568	XNAS	280NNP86CVP5C02421
100	92.3	20241014-17:34:07.505	ARCX	280NNP86DPR6C02421
100	92.28	20241014-17:34:30.600	ARCX	280NNP86DTEEC02421
100	92.27	20241014-17:35:55.986	ARCX	280NNP86EAEAC02421
6	92.33	20241014-17:38:33.710	XNAS	280NNP86F1N8C02421
94	92.33	20241014-17:38:33.710	XNAS	280NNP86F1N9C02421
100	92.34	20241014-17:38:52.159	XPSX	280NNP86F49BC02421
100	92.37	20241014-17:40:43.410	IEXG	280NNP86FKHQC02421
100	92.36	20241014-17:41:36.775	ARCX	280NNP86FREPC02421
16	92.37	20241014-17:43:09.306	ARCX	280NNP86G7GLC02421
40	92.37	20241014-17:43:09.306	ARCX	280NNP86G7GMC02421
100	92.4	20241014-17:44:11.223	XPSX	280NNP86GFHBC02421
100	92.39	20241014-17:48:53.659	ARCX	280NNP86HP90C02421
100	92.4	20241014-17:49:58.323	XPSX	280NNP86I2QCC02421
100	92.37	20241014-17:52:12.521	XPSX	280NNP86IMNDC02421
100	92.3	20241014-17:54:35.566	EDGA	280NNP86JAAFC02421
100	92.3	20241014-17:56:51.587	ARCX	280NNP86JUBVC02421
100	92.26	20241014-17:59:11.467	XPSX	280NNP86KIG8C02421
43	92.23	20241014-18:00:57.968	BATY	280NNP86L5JFC02421
57	92.23	20241014-18:00:57.968	BATY	280NNP86L5JGC02421
100	92.22	20241014-18:04:50.489	XPSX	280NNP86MCFLC02421
100	92.26	20241014-18:08:14.062	ARCX	280NNP86NA04C02421
100	92.32	20241014-18:10:06.691	ARCX	280NNP86NQP9C02421
100	92.3	20241014-18:11:54.517	ARCX	280NNP86O8LOC02421
100	92.36	20241014-18:14:55.194	XPSX	280NNP86P1OCC02421
100	92.38	20241014-18:17:43.030	XPSX	280NNP86PSLDC02421
100	92.35	20241014-18:19:35.124	XPSX	280NNP86QC8UC02421
100	92.37	20241014-18:21:33.660	XPSX	280NNP86QTFJC02421
31	92.42	20241014-18:24:50.624	ARCX	280NNP86RQUFC02421
69	92.42	20241014-18:24:50.624	ARCX	280NNP86RQUGC02421
46	92.42	20241014-18:26:50.632	ARCX	280NNP86SEQQC02421
54	92.42	20241014-18:26:50.632	ARCX	280NNP86SEQRC02421
100	92.4	20241014-18:30:02.687	ARCX	280NNP86TEFNC02421
100	92.37	20241014-18:32:01.297	IEXG	280NNP86U9U3C02421
100	92.39	20241014-18:36:01.843	EDGA	280NNP870325C02421
100	92.39	20241014-18:36:01.843	ARCX	280NNP870326C02421
100	92.4	20241014-18:38:51.209	ARCX	280NNP8713MTC02421
100	92.38	20241014-18:41:59.918	IEXG	280NNP8723CFC02421
2	92.42	20241014-18:43:31.948	XNAS	280NNP872IP0C02421
98	92.42	20241014-18:43:37.995	ARCX	280NNP872JI9C02421
2	92.42	20241014-18:43:37.995	BATS	280NNP872JIAC02421
100	92.39	20241014-18:46:16.251	ARCX	280NNP873F3MC02421
100	92.36	20241014-18:48:19.486	IEXG	280NNP87472RC02421
100	92.35	20241014-18:51:11.474	ARCX	280NNP87583TC02421
100	92.34	20241014-18:53:46.577	ARCX	280NNP876029C02421
100	92.37	20241014-18:55:41.377	ARCX	280NNP876JFGC02421
100	92.32	20241014-18:57:18.916	IEXG	280NNP87740PC02421
100	92.31	20241014-18:59:30.852	IEXG	280NNP877S3AC02421
100	92.31	20241014-19:00:51.230	ARCX	280NNP878F56C02421
100	92.35	20241014-19:03:13.545	ARCX	280NNP879C52C02421
100	92.37	20241014-19:05:34.253	ARCX	280NNP87A302C02421
100	92.41	20241014-19:07:51.464	ARCX	280NNP87AOP6C02421
100	92.45	20241014-19:08:48.991	XPSX	280NNP87B1ASC02421
100	92.5	20241014-19:11:09.253	ARCX	280NNP87BOLIC02421
100	92.52	20241014-19:12:43.368	XPSX	280NNP87C7I3C02421
100	92.59	20241014-19:15:01.397	IEXG	280NNP87CU3MC02421
3	92.62	20241014-19:16:53.781	XPSX	280NNP87DG04C02421
97	92.62	20241014-19:16:53.781	XPSX	280NNP87DG05C02421
100	92.62	20241014-19:19:04.255	ARCX	280NNP87E3DTC02421
78	92.59	20241014-19:20:22.040	XNAS	280NNP87EF7CC02421
22	92.59	20241014-19:20:22.040	XNAS	280NNP87EF7DC02421
57	92.6	20241014-19:22:13.844	ARCX	280NNP87F11FC02421
100	92.62	20241014-19:23:26.203	ARCX	280NNP87FBTCC02421
100	92.64	20241014-19:24:46.434	ARCX	280NNP87FNNBC02421
14	92.64	20241014-19:26:55.139	ARCX	280NNP87GAQ8C02421
86	92.64	20241014-19:26:55.139	ARCX	280NNP87GAQ9C02421
100	92.64	20241014-19:28:05.617	ARCX	280NNP87GL6EC02421
100	92.47	20241014-19:29:42.159	IEXG	280NNP87H589C02421
15	92.46	20241014-19:30:42.264	ARCX	280NNP87HJ0FC02421
85	92.46	20241014-19:30:42.265	ARCX	280NNP87HJ0GC02421
1	92.39	20241014-19:32:25.109	XNYS	280NNP87IA1NC02421
99	92.39	20241014-19:32:25.109	XNYS	280NNP87IA1OC02421
100	92.51	20241014-19:34:11.605	BATY	280NNP87J6NIC02421
100	92.54	20241014-19:34:40.167	BATY	280NNP87JD9OC02421
100	92.53	20241014-19:35:38.113	XASE	280NNP87JQ33C02421
100	92.55	20241014-19:36:15.319	XASE	280NNP87K46KC02421
100	92.53	20241014-19:38:04.695	XASE	280NNP87KQFMC02421
100	92.52	20241014-19:38:51.406	IEXG	280NNP87L36GC02421
100	92.54	20241014-19:40:43.537	XASE	280NNP87M0BHC02421
100	92.55	20241014-19:41:07.622	XASE	280NNP87M505C02421
100	92.53	20241014-19:42:03.413	XASE	280NNP87MI61C02421
100	92.55	20241014-19:43:32.469	XASE	280NNP87N2R2C02421
100	92.53	20241014-19:45:11.609	XASE	280NNP87NNJ0C02421
100	92.53	20241014-19:45:11.610	XASE	280NNP87NNJ1C02421
100	92.47	20241014-19:46:18.975	XNYS	280NNP87OE5GC02421
44	92.47	20241014-19:46:26.781	XNYS	280NNP87OFV5C02421
56	92.47	20241014-19:46:26.782	XNYS	280NNP87OFV6C02421
100	92.48	20241014-19:46:26.782	XNYS	280NNP87OFV7C02421
100	92.48	20241014-19:46:26.782	XNYS	280NNP87OFV8C02421
13	92.48	20241014-19:46:26.782	XNYS	280NNP87OFV9C02421
44	92.48	20241014-19:46:26.782	XNYS	280NNP87OFVAC02421
87	92.47	20241014-19:46:26.782	ARCX	280NNP87OFVBC02421

View source version on businesswire.com: https://www.businesswire.com/news/home/20241015145581/en/

CRH plc