CRH PLC

Transaction in Own Shares • Nov 15, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

15th November 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 14th November 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Mizuho 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
8,877	$100.0138	$100.45	$99.41	ARCX
178	$100.1364	$100.26	$100.01	ASPN
2,000	$99.9648	$100.32	$99.55	BATS
100	$99.6100	$99.61	$99.61	BATY
673	$99.4600	$99.46	$99.46	CDED
1,372	$99.6422	$99.90	$99.46	CPGX
1,600	$99.9700	$100.38	$99.54	EDGX
8,923	$100.0866	$100.73	$99.57	IEXG
200	$99.6200	$99.66	$99.58	ITGI
1	$99.4600	$99.46	$99.46	JPMX
100	$100.1800	$100.18	$100.18	LEVL
5	$99.8700	$99.87	$99.87	SGMT
650	$99.5486	$100.26	$99.46	UBSA
9,031	$99.9948	$100.40	$99.47	XNAS
8,790	$100.0480	$100.45	$99.53	XNYS

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 26th February 2025 following its announcement on 7th November 2024 and were effected by CRH’s broker as part of the Programme announced on 7th November 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 678,727,407 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,093,683 of its ordinary shares in treasury, which represents 5.709% 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 November 2024 by Mizuho 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:		Mizuho Securities USA LLC
US Broker code (CRD#):		19647
Time Zone:		EST
Currency		USD
Date of Transactions:		14th November 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		99.9984	42,500

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	Transaction ID
300	100.37	Nov 14 2024 9:30:01:673 AM	EDGX	2411148000003083
100	100.31	Nov 14 2024 9:30:02:816 AM	XNAS	2411148000003144
98	100.54	Nov 14 2024 9:31:13:760 AM	IEXG	2411148000003286
1	100.59	Nov 14 2024 9:31:25:360 AM	IEXG	2411148000003295
1	100.675	Nov 14 2024 9:31:30:720 AM	IEXG	2411148000003299
4	100.675	Nov 14 2024 9:31:30:723 AM	IEXG	2411148000003300
46	100.65	Nov 14 2024 9:31:32:870 AM	IEXG	2411148000003304
50	100.65	Nov 14 2024 9:31:32:866 AM	IEXG	2411148000003303
6	100.67	Nov 14 2024 9:31:32:866 AM	IEXG	2411148000003302
94	100.67	Nov 14 2024 9:31:32:866 AM	IEXG	2411148000003301
10	100.725	Nov 14 2024 9:32:01:770 AM	IEXG	2411148000003370
90	100.725	Nov 14 2024 9:32:05:636 AM	IEXG	2411148000003379
100	100.725	Nov 14 2024 9:32:06:306 AM	IEXG	2411148000003380
100	100.725	Nov 14 2024 9:32:06:596 AM	IEXG	2411148000003381
100	100.52	Nov 14 2024 9:33:17:820 AM	IEXG	2411148000003593
100	100.52	Nov 14 2024 9:33:19:760 AM	IEXG	2411148000003602
100	100.52	Nov 14 2024 9:33:20:086 AM	IEXG	2411148000003603
1	100.45	Nov 14 2024 9:36:25:056 AM	ARCX	2411148000004413
299	100.45	Nov 14 2024 9:36:25:060 AM	ARCX	2411148000004414
300	100.45	Nov 14 2024 9:38:09:713 AM	XNYS	2411148000004582
100	100.325	Nov 14 2024 9:39:11:906 AM	IEXG	2411148000004733
3	100.325	Nov 14 2024 9:39:14:706 AM	IEXG	2411148000004749
97	100.325	Nov 14 2024 9:39:15:570 AM	IEXG	2411148000004751
100	100.415	Nov 14 2024 9:40:12:603 AM	IEXG	2411148000004893
100	100.42	Nov 14 2024 9:40:12:546 AM	IEXG	2411148000004892
50	100.435	Nov 14 2024 9:41:20:560 AM	IEXG	2411148000004983
50	100.44	Nov 14 2024 9:41:20:556 AM	IEXG	2411148000004982
100	100.45	Nov 14 2024 9:41:20:496 AM	XNYS	2411148000004981
34	100.445	Nov 14 2024 9:42:11:126 AM	IEXG	2411148000005094
34	100.445	Nov 14 2024 9:42:12:823 AM	IEXG	2411148000005097
66	100.445	Nov 14 2024 9:42:12:823 AM	IEXG	2411148000005096
66	100.445	Nov 14 2024 9:42:12:826 AM	IEXG	2411148000005098
300	100.4	Nov 14 2024 9:45:00:033 AM	XNYS	2411148000005554
7	100.4	Nov 14 2024 9:47:16:943 AM	XNAS	2411148000006153
193	100.4	Nov 14 2024 9:47:16:940 AM	XNAS	2411148000006152
300	100.4	Nov 14 2024 9:48:17:486 AM	ARCX	2411148000006440
50	100.4	Nov 14 2024 9:52:34:556 AM	XNYS	2411148000007186
150	100.4	Nov 14 2024 9:52:34:556 AM	XNYS	2411148000007185
100	100.39	Nov 14 2024 9:54:06:496 AM	XNYS	2411148000007631
32	100.39	Nov 14 2024 9:57:10:116 AM	XNYS	2411148000008622
200	100.38	Nov 14 2024 9:57:45:263 AM	EDGX	2411148000008746
1	100.38	Nov 14 2024 9:58:30:786 AM	XNAS	2411148000008875
20	100.38	Nov 14 2024 9:58:32:556 AM	XNAS	2411148000008899
179	100.38	Nov 14 2024 9:58:32:556 AM	XNAS	2411148000008900
4	100.21	Nov 14 2024 10:00:01:030 AM	XNYS	2411148000009341
24	100.21	Nov 14 2024 10:00:01:033 AM	XNYS	2411148000009344
85	100.21	Nov 14 2024 10:00:01:033 AM	XNYS	2411148000009343
87	100.21	Nov 14 2024 10:00:01:030 AM	XNYS	2411148000009342
50	100.24	Nov 14 2024 10:00:46:833 AM	XNYS	2411148000009550
150	100.24	Nov 14 2024 10:00:46:830 AM	XNYS	2411148000009549
200	100.28	Nov 14 2024 10:01:58:650 AM	ARCX	2411148000009958
200	100.28	Nov 14 2024 10:02:56:586 AM	XNYS	2411148000010189
200	100.31	Nov 14 2024 10:04:01:696 AM	ARCX	2411148000010367
100	100.29	Nov 14 2024 10:04:52:333 AM	ARCX	2411148000010520
200	100.24	Nov 14 2024 10:06:21:206 AM	XNYS	2411148000010742
100	100.34	Nov 14 2024 10:07:36:953 AM	XNYS	2411148000010951
200	100.35	Nov 14 2024 10:08:00:966 AM	XNAS	2411148000011065
200	100.39	Nov 14 2024 10:09:00:456 AM	XNAS	2411148000011279
100	100.32	Nov 14 2024 10:09:54:620 AM	BATS	2411148000011443
300	100.38	Nov 14 2024 10:11:22:270 AM	XNAS	2411148000011779
100	100.295	Nov 14 2024 10:12:45:403 AM	IEXG	2411148000012081
100	100.3	Nov 14 2024 10:12:45:400 AM	ARCX	2411148000012080
50	100.3	Nov 14 2024 10:13:45:593 AM	IEXG	2411148000012213
50	100.3	Nov 14 2024 10:13:45:596 AM	IEXG	2411148000012214
100	100.29	Nov 14 2024 10:14:16:770 AM	XNYS	2411148000012256
100	100.31	Nov 14 2024 10:14:41:563 AM	IEXG	2411148000012289
100	100.31	Nov 14 2024 10:14:41:663 AM	IEXG	2411148000012290
100	100.32	Nov 14 2024 10:15:30:146 AM	IEXG	2411148000012426
4	100.37	Nov 14 2024 10:16:22:820 AM	IEXG	2411148000012530
96	100.37	Nov 14 2024 10:16:22:820 AM	IEXG	2411148000012531
100	100.32	Nov 14 2024 10:16:41:490 AM	XNAS	2411148000012565
47	100.3	Nov 14 2024 10:18:02:800 AM	ARCX	2411148000013038
153	100.3	Nov 14 2024 10:18:02:803 AM	ARCX	2411148000013039
200	100.2	Nov 14 2024 10:19:07:456 AM	XNYS	2411148000013248
100	100.18	Nov 14 2024 10:19:57:863 AM	LEVL	2411148000013332
100	100.26	Nov 14 2024 10:20:42:550 AM	XNYS	2411148000013450
18	100.2	Nov 14 2024 10:21:04:913 AM	XNAS	2411148000013475
25	100.21	Nov 14 2024 10:21:07:663 AM	XNAS	2411148000013477
57	100.21	Nov 14 2024 10:21:07:660 AM	XNAS	2411148000013476
28	100.18	Nov 14 2024 10:22:11:366 AM	BATS	2411148000013614
4	100.19	Nov 14 2024 10:22:18:796 AM	BATS	2411148000013646
168	100.19	Nov 14 2024 10:22:28:300 AM	BATS	2411148000013675
60	100.09	Nov 14 2024 10:23:05:373 AM	XNAS	2411148000013796
140	100.09	Nov 14 2024 10:23:05:376 AM	XNAS	2411148000013797
2	100.13	Nov 14 2024 10:24:56:053 AM	XNYS	2411148000014041
98	100.13	Nov 14 2024 10:24:56:053 AM	XNYS	2411148000014042
100	100.14	Nov 14 2024 10:25:38:286 AM	ARCX	2411148000014179
200	100.01	Nov 14 2024 10:26:22:220 AM	ARCX	2411148000014310
73	100.09	Nov 14 2024 10:27:23:813 AM	XNYS	2411148000014398
127	100.09	Nov 14 2024 10:27:23:816 AM	XNYS	2411148000014399
1	100.09	Nov 14 2024 10:28:42:460 AM	XNAS	2411148000014568
47	100.09	Nov 14 2024 10:28:42:460 AM	XNAS	2411148000014569
52	100.09	Nov 14 2024 10:28:42:456 AM	XNAS	2411148000014567
100	100.12	Nov 14 2024 10:29:29:883 AM	XNYS	2411148000014660
200	100.12	Nov 14 2024 10:30:36:836 AM	XNYS	2411148000014737
100	100.12	Nov 14 2024 10:31:27:756 AM	ARCX	2411148000014881
100	100.11	Nov 14 2024 10:32:37:246 AM	XNAS	2411148000015145
100	100.11	Nov 14 2024 10:32:37:246 AM	XNAS	2411148000015146
30	100.19	Nov 14 2024 10:35:54:586 AM	BATS	2411148000015559
100	100.19	Nov 14 2024 10:35:54:590 AM	BATS	2411148000015561
170	100.19	Nov 14 2024 10:35:54:590 AM	BATS	2411148000015560
1	100.26	Nov 14 2024 10:37:00:696 AM	UBSA	2411148000015780
1	100.26	Nov 14 2024 10:37:00:696 AM	ASPN	2411148000015781
9	100.26	Nov 14 2024 10:37:00:696 AM	UBSA	2411148000015779
89	100.26	Nov 14 2024 10:37:00:700 AM	ASPN	2411148000015782
17	100.28	Nov 14 2024 10:37:30:296 AM	ARCX	2411148000015833
83	100.28	Nov 14 2024 10:37:30:390 AM	ARCX	2411148000015834
100	100.19	Nov 14 2024 10:38:02:996 AM	XNYS	2411148000015882
6	100.3	Nov 14 2024 10:39:14:493 AM	ARCX	2411148000016098
94	100.3	Nov 14 2024 10:39:14:496 AM	ARCX	2411148000016099
100	100.3	Nov 14 2024 10:39:14:496 AM	ARCX	2411148000016100
100	100.3	Nov 14 2024 10:39:17:210 AM	IEXG	2411148000016111
100	100.22	Nov 14 2024 10:40:28:206 AM	IEXG	2411148000016327
100	100.18	Nov 14 2024 10:41:35:130 AM	IEXG	2411148000016524
100	100.18	Nov 14 2024 10:42:46:556 AM	IEXG	2411148000016694
50	100.19	Nov 14 2024 10:43:44:413 AM	IEXG	2411148000016833
50	100.19	Nov 14 2024 10:43:44:416 AM	IEXG	2411148000016834
50	100.19	Nov 14 2024 10:43:46:820 AM	IEXG	2411148000016839
50	100.19	Nov 14 2024 10:43:46:820 AM	IEXG	2411148000016840
100	100.15	Nov 14 2024 10:44:39:206 AM	IEXG	2411148000016933
70	100.18	Nov 14 2024 10:45:50:706 AM	ARCX	2411148000017080
2	100.185	Nov 14 2024 10:46:05:030 AM	IEXG	2411148000017095
3	100.19	Nov 14 2024 10:46:36:836 AM	IEXG	2411148000017148
5	100.19	Nov 14 2024 10:46:38:983 AM	IEXG	2411148000017158
120	100.19	Nov 14 2024 10:47:14:153 AM	XNAS	2411148000017216
10	100.195	Nov 14 2024 10:47:14:360 AM	IEXG	2411148000017218
90	100.195	Nov 14 2024 10:47:14:360 AM	IEXG	2411148000017217
100	100.16	Nov 14 2024 10:48:05:206 AM	IEXG	2411148000017261
100	100.16	Nov 14 2024 10:48:06:393 AM	IEXG	2411148000017269
100	100.11	Nov 14 2024 10:49:19:206 AM	IEXG	2411148000017371
100	100.15	Nov 14 2024 10:50:30:806 AM	IEXG	2411148000017558
100	100.19	Nov 14 2024 10:51:50:940 AM	XNYS	2411148000017701
100	100.26	Nov 14 2024 10:52:07:876 AM	IEXG	2411148000017770
4	100.285	Nov 14 2024 10:52:48:670 AM	IEXG	2411148000017889
2	100.29	Nov 14 2024 10:52:52:813 AM	IEXG	2411148000017895
33	100.29	Nov 14 2024 10:52:56:506 AM	IEXG	2411148000017901
50	100.29	Nov 14 2024 10:52:56:506 AM	IEXG	2411148000017902
11	100.3	Nov 14 2024 10:53:20:030 AM	XNAS	2411148000018096
22	100.26	Nov 14 2024 10:54:09:210 AM	ARCX	2411148000018159
50	100.26	Nov 14 2024 10:54:09:206 AM	ARCX	2411148000018158
7	100.26	Nov 14 2024 10:54:14:576 AM	ARCX	2411148000018189
121	100.26	Nov 14 2024 10:54:15:896 AM	ARCX	2411148000018190
8	100.26	Nov 14 2024 10:55:00:353 AM	XNAS	2411148000018325
20	100.26	Nov 14 2024 10:55:00:353 AM	XNAS	2411148000018324
72	100.26	Nov 14 2024 10:55:00:350 AM	XNAS	2411148000018323
3	100.3	Nov 14 2024 10:56:37:226 AM	ARCX	2411148000018509
197	100.3	Nov 14 2024 10:56:37:230 AM	ARCX	2411148000018510
100	100.23	Nov 14 2024 10:57:53:226 AM	BATS	2411148000018685
100	100.23	Nov 14 2024 10:58:42:536 AM	XNAS	2411148000018798
100	100.23	Nov 14 2024 10:58:43:370 AM	IEXG	2411148000018799
4	100.15	Nov 14 2024 10:59:55:790 AM	IEXG	2411148000018971
19	100.15	Nov 14 2024 10:59:55:620 AM	IEXG	2411148000018970
4	100.15	Nov 14 2024 11:00:01:313 AM	IEXG	2411148000018985
73	100.145	Nov 14 2024 11:00:05:106 AM	IEXG	2411148000018998
100	100.175	Nov 14 2024 11:01:31:423 AM	IEXG	2411148000019140
100	100.165	Nov 14 2024 11:01:54:436 AM	IEXG	2411148000019163
100	100.125	Nov 14 2024 11:02:30:033 AM	IEXG	2411148000019255
2	100.12	Nov 14 2024 11:02:35:926 AM	IEXG	2411148000019262
98	100.125	Nov 14 2024 11:02:42:433 AM	IEXG	2411148000019276
100	100.05	Nov 14 2024 11:03:53:673 AM	XNYS	2411148000019376
200	100	Nov 14 2024 11:04:30:853 AM	XNYS	2411148000019426
42	100.06	Nov 14 2024 11:06:27:260 AM	XNAS	2411148000019602
14	100.12	Nov 14 2024 11:07:09:410 AM	XNAS	2411148000019644
30	100.12	Nov 14 2024 11:07:09:413 AM	XNAS	2411148000019645
10	100.14	Nov 14 2024 11:07:30:856 AM	XNAS	2411148000019674
32	100.14	Nov 14 2024 11:07:30:853 AM	XNAS	2411148000019673
58	100.14	Nov 14 2024 11:07:30:853 AM	XNAS	2411148000019672
114	100.14	Nov 14 2024 11:07:30:856 AM	XNAS	2411148000019675
5	100.16	Nov 14 2024 11:08:22:933 AM	ARCX	2411148000019776
95	100.16	Nov 14 2024 11:08:22:936 AM	ARCX	2411148000019777
200	100.14	Nov 14 2024 11:09:22:063 AM	XNAS	2411148000019912
100	100.17	Nov 14 2024 11:11:00:383 AM	XNYS	2411148000020086
9	100.17	Nov 14 2024 11:11:21:243 AM	ARCX	2411148000020137
11	100.17	Nov 14 2024 11:11:21:253 AM	ARCX	2411148000020141
30	100.17	Nov 14 2024 11:11:21:250 AM	ARCX	2411148000020139
64	100.17	Nov 14 2024 11:11:21:250 AM	ARCX	2411148000020138
83	100.17	Nov 14 2024 11:11:21:256 AM	ARCX	2411148000020142
103	100.17	Nov 14 2024 11:11:21:253 AM	ARCX	2411148000020140
20	100.16	Nov 14 2024 11:12:38:993 AM	XNAS	2411148000020234
80	100.16	Nov 14 2024 11:12:38:996 AM	XNAS	2411148000020235
100	100.2	Nov 14 2024 11:14:22:316 AM	XNYS	2411148000020613
100	100.2	Nov 14 2024 11:14:22:316 AM	XNYS	2411148000020614
100	100.16	Nov 14 2024 11:15:01:930 AM	EDGX	2411148000020790
200	100.16	Nov 14 2024 11:16:56:383 AM	XNAS	2411148000021003
100	100.14	Nov 14 2024 11:17:34:890 AM	XNYS	2411148000021074
100	100.14	Nov 14 2024 11:18:14:383 AM	ARCX	2411148000021183
10	100	Nov 14 2024 11:19:15:160 AM	XNAS	2411148000021278
39	100	Nov 14 2024 11:19:15:160 AM	XNAS	2411148000021279
151	100	Nov 14 2024 11:19:15:156 AM	XNAS	2411148000021277
200	100.08	Nov 14 2024 11:21:13:976 AM	ARCX	2411148000021380
100	100.08	Nov 14 2024 11:22:33:306 AM	EDGX	2411148000021627
100	100.07	Nov 14 2024 11:23:03:163 AM	ARCX	2411148000021681
100	100.17	Nov 14 2024 11:24:21:790 AM	ARCX	2411148000021752
7	100.19	Nov 14 2024 11:25:00:080 AM	XNAS	2411148000021783
193	100.19	Nov 14 2024 11:25:00:080 AM	XNAS	2411148000021784
10	100.04	Nov 14 2024 11:26:14:963 AM	XNAS	2411148000021910
85	100.04	Nov 14 2024 11:26:14:963 AM	XNAS	2411148000021909
5	100.04	Nov 14 2024 11:26:15:570 AM	XNAS	2411148000021911
100	100.06	Nov 14 2024 11:27:34:166 AM	ARCX	2411148000022120
13	100.11	Nov 14 2024 11:28:25:946 AM	XNAS	2411148000022213
187	100.11	Nov 14 2024 11:28:36:353 AM	XNAS	2411148000022231
100	99.95	Nov 14 2024 11:29:34:323 AM	ARCX	2411148000022288
200	99.97	Nov 14 2024 11:31:53:373 AM	XNAS	2411148000022449
30	99.97	Nov 14 2024 11:32:15:450 AM	XNYS	2411148000022474
170	99.97	Nov 14 2024 11:32:15:450 AM	XNYS	2411148000022473
100	99.93	Nov 14 2024 11:33:08:996 AM	ARCX	2411148000022529
200	99.92	Nov 14 2024 11:33:59:456 AM	ARCX	2411148000022590
36	99.86	Nov 14 2024 11:36:20:256 AM	ARCX	2411148000022847
64	99.86	Nov 14 2024 11:36:20:256 AM	ARCX	2411148000022848
200	99.84	Nov 14 2024 11:36:43:063 AM	XNAS	2411148000022873
83	99.84	Nov 14 2024 11:38:00:006 AM	ARCX	2411148000022949
17	99.85	Nov 14 2024 11:38:12:983 AM	ARCX	2411148000022957
200	99.98	Nov 14 2024 11:40:10:440 AM	XNYS	2411148000023128
29	99.98	Nov 14 2024 11:41:16:653 AM	XNAS	2411148000023277
45	100.04	Nov 14 2024 11:42:57:433 AM	XNAS	2411148000023390
55	100.04	Nov 14 2024 11:42:57:433 AM	XNAS	2411148000023391
71	100.04	Nov 14 2024 11:42:57:436 AM	XNAS	2411148000023392
16	99.97	Nov 14 2024 11:43:46:166 AM	ARCX	2411148000023452
84	99.97	Nov 14 2024 11:43:46:166 AM	ARCX	2411148000023453
100	99.98	Nov 14 2024 11:44:42:160 AM	XNYS	2411148000023567
100	100	Nov 14 2024 11:46:15:860 AM	XNAS	2411148000023767
100	99.92	Nov 14 2024 11:47:00:026 AM	XNYS	2411148000023875
100	99.9	Nov 14 2024 11:48:47:550 AM	XNAS	2411148000024240
100	99.89	Nov 14 2024 11:49:49:730 AM	UBSA	2411148000024276
1	99.94	Nov 14 2024 11:51:18:130 AM	XNAS	2411148000024469
99	99.94	Nov 14 2024 11:51:24:056 AM	XNAS	2411148000024483
100	99.94	Nov 14 2024 11:51:24:060 AM	XNAS	2411148000024484
100	99.94	Nov 14 2024 11:51:24:060 AM	XNAS	2411148000024485
1	99.87	Nov 14 2024 11:54:03:683 AM	BATS	2411148000024791
29	99.94	Nov 14 2024 11:56:21:506 AM	BATS	2411148000025137
71	99.94	Nov 14 2024 11:56:21:506 AM	BATS	2411148000025138
99	99.94	Nov 14 2024 11:56:21:503 AM	BATS	2411148000025135
100	99.94	Nov 14 2024 11:56:21:506 AM	BATS	2411148000025136
39	99.98	Nov 14 2024 11:58:08:176 AM	XNYS	2411148000025338
61	99.99	Nov 14 2024 11:58:26:820 AM	XNYS	2411148000025368
100	99.98	Nov 14 2024 12:00:08:573 PM	XNAS	2411148000025609
100	99.96	Nov 14 2024 12:00:13:006 PM	XNYS	2411148000025615
100	99.93	Nov 14 2024 12:01:40:570 PM	XNAS	2411148000025815
100	100	Nov 14 2024 12:03:24:620 PM	XNAS	2411148000025977
100	99.9	Nov 14 2024 12:05:38:456 PM	XNYS	2411148000026191
100	100.01	Nov 14 2024 12:06:55:730 PM	XNAS	2411148000026266
1	100.01	Nov 14 2024 12:07:48:066 PM	UBSA	2411148000026346
1	100.01	Nov 14 2024 12:07:48:066 PM	ASPN	2411148000026347
1	100.01	Nov 14 2024 12:07:48:070 PM	ASPN	2411148000026348
1	100.01	Nov 14 2024 12:07:48:070 PM	ASPN	2411148000026349
1	100.01	Nov 14 2024 12:07:48:073 PM	ASPN	2411148000026350
1	100.01	Nov 14 2024 12:07:48:073 PM	ASPN	2411148000026351
11	100.01	Nov 14 2024 12:07:48:063 PM	UBSA	2411148000026345
83	100.01	Nov 14 2024 12:07:48:076 PM	ASPN	2411148000026352
100	100	Nov 14 2024 12:08:22:853 PM	XNYS	2411148000026506
100	100.01	Nov 14 2024 12:09:50:563 PM	XNAS	2411148000026589
3	100.06	Nov 14 2024 12:10:54:756 PM	XNYS	2411148000026699
97	100.06	Nov 14 2024 12:10:54:756 PM	XNYS	2411148000026700
100	99.99	Nov 14 2024 12:12:22:710 PM	EDGX	2411148000026910
49	99.99	Nov 14 2024 12:13:11:676 PM	ARCX	2411148000027015
51	99.99	Nov 14 2024 12:13:11:676 PM	ARCX	2411148000027014
100	99.99	Nov 14 2024 12:13:11:673 PM	XNYS	2411148000027013
100	99.94	Nov 14 2024 12:14:11:316 PM	EDGX	2411148000027117
100	99.96	Nov 14 2024 12:15:31:246 PM	XNYS	2411148000027309
100	99.93	Nov 14 2024 12:16:08:440 PM	XNYS	2411148000027541
24	100.03	Nov 14 2024 12:18:07:903 PM	ARCX	2411148000027702
76	100.03	Nov 14 2024 12:18:07:903 PM	ARCX	2411148000027703
45	100.04	Nov 14 2024 12:19:11:363 PM	ARCX	2411148000027786
55	100.04	Nov 14 2024 12:19:11:360 PM	ARCX	2411148000027785
200	100.02	Nov 14 2024 12:22:07:546 PM	ARCX	2411148000027986
100	100	Nov 14 2024 12:23:12:950 PM	ARCX	2411148000028106
100	100.01	Nov 14 2024 12:26:10:570 PM	XNAS	2411148000028422
100	99.97	Nov 14 2024 12:26:34:920 PM	XNAS	2411148000028440
100	100	Nov 14 2024 12:29:23:450 PM	XNAS	2411148000028653
100	100	Nov 14 2024 12:30:07:406 PM	XNYS	2411148000028767
1	99.94	Nov 14 2024 12:31:09:196 PM	ARCX	2411148000028937
99	99.94	Nov 14 2024 12:31:09:200 PM	ARCX	2411148000028938
12	99.9	Nov 14 2024 12:32:07:170 PM	BATS	2411148000029116
14	99.9	Nov 14 2024 12:32:07:203 PM	BATS	2411148000029118
74	99.9	Nov 14 2024 12:32:07:173 PM	BATS	2411148000029117
100	99.96	Nov 14 2024 12:34:06:856 PM	ARCX	2411148000029276
2	99.94	Nov 14 2024 12:35:11:166 PM	XNAS	2411148000029404
3	99.94	Nov 14 2024 12:35:11:163 PM	XNAS	2411148000029402
32	99.94	Nov 14 2024 12:35:11:166 PM	XNAS	2411148000029405
63	99.94	Nov 14 2024 12:35:11:166 PM	XNAS	2411148000029403
100	99.93	Nov 14 2024 12:35:29:613 PM	XNAS	2411148000029424
100	100.04	Nov 14 2024 12:38:45:486 PM	XNYS	2411148000029833
100	100.03	Nov 14 2024 12:38:59:570 PM	ARCX	2411148000029845
100	99.97	Nov 14 2024 12:40:56:450 PM	ARCX	2411148000030038
49	99.95	Nov 14 2024 12:41:25:240 PM	XNYS	2411148000030069
51	99.95	Nov 14 2024 12:41:25:236 PM	XNYS	2411148000030068
100	99.91	Nov 14 2024 12:42:25:416 PM	XNYS	2411148000030153
34	99.9	Nov 14 2024 12:45:02:846 PM	XNAS	2411148000030396
66	99.9	Nov 14 2024 12:45:02:850 PM	XNAS	2411148000030397
100	99.89	Nov 14 2024 12:46:57:466 PM	XNYS	2411148000030615
3	99.78	Nov 14 2024 12:48:55:716 PM	ARCX	2411148000030809
12	99.78	Nov 14 2024 12:48:55:720 PM	ARCX	2411148000030811
13	99.78	Nov 14 2024 12:48:55:716 PM	ARCX	2411148000030808
72	99.78	Nov 14 2024 12:48:55:720 PM	ARCX	2411148000030810
100	99.73	Nov 14 2024 12:49:26:096 PM	XNYS	2411148000030913
100	99.79	Nov 14 2024 12:51:05:490 PM	BATS	2411148000031112
100	99.91	Nov 14 2024 12:52:49:856 PM	XNAS	2411148000031392
100	99.93	Nov 14 2024 12:54:00:920 PM	XNAS	2411148000031531
100	99.92	Nov 14 2024 12:54:50:180 PM	ARCX	2411148000031616
7	99.98	Nov 14 2024 12:58:32:203 PM	XNYS	2411148000032201
37	99.98	Nov 14 2024 12:58:32:206 PM	XNYS	2411148000032202
56	99.98	Nov 14 2024 12:58:32:206 PM	XNYS	2411148000032203
100	99.98	Nov 14 2024 12:58:32:210 PM	XNYS	2411148000032204
100	99.98	Nov 14 2024 1:00:58:163 PM	XNYS	2411148000032743
15	100.03	Nov 14 2024 1:02:04:436 PM	ARCX	2411148000032948
35	100.03	Nov 14 2024 1:02:04:436 PM	ARCX	2411148000032949
50	100.03	Nov 14 2024 1:02:04:980 PM	ARCX	2411148000032950
100	100.02	Nov 14 2024 1:04:05:403 PM	XNYS	2411148000033287
21	100	Nov 14 2024 1:05:32:386 PM	BATS	2411148000033487
40	100	Nov 14 2024 1:05:32:386 PM	BATS	2411148000033488
39	100	Nov 14 2024 1:06:07:666 PM	BATS	2411148000033529
100	100	Nov 14 2024 1:06:45:956 PM	ARCX	2411148000033619
7	99.99	Nov 14 2024 1:07:03:083 PM	ARCX	2411148000033658
100	100.03	Nov 14 2024 1:08:48:810 PM	XNAS	2411148000033945
2	100.07	Nov 14 2024 1:11:03:810 PM	ARCX	2411148000034152
98	100.07	Nov 14 2024 1:11:03:813 PM	ARCX	2411148000034153
100	100.06	Nov 14 2024 1:12:41:273 PM	XNAS	2411148000034250
11	100.01	Nov 14 2024 1:14:36:036 PM	XNAS	2411148000034648
89	100.01	Nov 14 2024 1:14:37:740 PM	XNAS	2411148000034649
100	100.05	Nov 14 2024 1:15:44:113 PM	XNYS	2411148000034781
100	100.01	Nov 14 2024 1:16:56:070 PM	ARCX	2411148000035063
100	100.04	Nov 14 2024 1:19:23:543 PM	XNYS	2411148000035569
100	100.09	Nov 14 2024 1:21:06:223 PM	ARCX	2411148000035748
100	100.05	Nov 14 2024 1:22:28:943 PM	ARCX	2411148000035980
1	100.14	Nov 14 2024 1:26:13:076 PM	XNYS	2411148000036573
199	100.14	Nov 14 2024 1:26:13:076 PM	XNYS	2411148000036574
100	100.11	Nov 14 2024 1:26:43:466 PM	IEXG	2411148000036642
22	100.07	Nov 14 2024 1:29:15:366 PM	XNAS	2411148000037023
78	100.07	Nov 14 2024 1:29:15:363 PM	XNAS	2411148000037022
100	100.06	Nov 14 2024 1:29:33:013 PM	ARCX	2411148000037076
2	100.04	Nov 14 2024 1:30:47:130 PM	XNAS	2411148000037322
9	100.04	Nov 14 2024 1:30:47:126 PM	XNAS	2411148000037321
89	100.04	Nov 14 2024 1:30:47:130 PM	XNAS	2411148000037323
100	100.05	Nov 14 2024 1:33:00:070 PM	IEXG	2411148000037612
100	100.06	Nov 14 2024 1:34:25:066 PM	IEXG	2411148000037728
2	100.055	Nov 14 2024 1:35:50:393 PM	IEXG	2411148000037910
8	100.06	Nov 14 2024 1:35:59:446 PM	IEXG	2411148000037929
3	100.06	Nov 14 2024 1:36:10:640 PM	IEXG	2411148000037949
6	100.06	Nov 14 2024 1:36:10:646 PM	IEXG	2411148000037950
81	100.06	Nov 14 2024 1:36:12:976 PM	IEXG	2411148000037952
7	100.06	Nov 14 2024 1:36:27:156 PM	IEXG	2411148000037979
7	100.06	Nov 14 2024 1:36:34:073 PM	IEXG	2411148000037992
86	100.06	Nov 14 2024 1:36:40:356 PM	IEXG	2411148000037999
1	100.04	Nov 14 2024 1:37:54:616 PM	IEXG	2411148000038079
49	100.04	Nov 14 2024 1:37:54:663 PM	IEXG	2411148000038081
50	100.04	Nov 14 2024 1:37:54:620 PM	IEXG	2411148000038080
100	100.02	Nov 14 2024 1:40:04:456 PM	IEXG	2411148000038325
22	99.99	Nov 14 2024 1:40:59:336 PM	IEXG	2411148000038420
1	99.99	Nov 14 2024 1:41:00:833 PM	IEXG	2411148000038423
77	99.99	Nov 14 2024 1:41:06:360 PM	IEXG	2411148000038442
100	99.9	Nov 14 2024 1:42:40:933 PM	IEXG	2411148000039233
100	99.995	Nov 14 2024 1:44:43:533 PM	IEXG	2411148000039436
100	99.99	Nov 14 2024 1:45:26:680 PM	IEXG	2411148000039465
2	99.975	Nov 14 2024 1:46:40:140 PM	IEXG	2411148000039552
5	99.975	Nov 14 2024 1:46:45:146 PM	IEXG	2411148000039553
93	99.97	Nov 14 2024 1:46:56:056 PM	IEXG	2411148000039582
1	99.955	Nov 14 2024 1:47:57:436 PM	IEXG	2411148000039658
99	99.955	Nov 14 2024 1:47:58:226 PM	IEXG	2411148000039660
1	99.945	Nov 14 2024 1:48:46:400 PM	IEXG	2411148000039730
4	99.945	Nov 14 2024 1:48:46:406 PM	IEXG	2411148000039731
95	99.96	Nov 14 2024 1:48:49:003 PM	IEXG	2411148000039732
1	99.94	Nov 14 2024 1:50:00:756 PM	IEXG	2411148000039850
1	99.94	Nov 14 2024 1:50:00:760 PM	IEXG	2411148000039852
3	99.94	Nov 14 2024 1:50:00:760 PM	IEXG	2411148000039851
95	99.94	Nov 14 2024 1:50:02:903 PM	IEXG	2411148000039854
22	99.94	Nov 14 2024 1:51:12:466 PM	IEXG	2411148000040002
78	99.94	Nov 14 2024 1:51:17:326 PM	IEXG	2411148000040010
100	100.015	Nov 14 2024 1:52:39:026 PM	IEXG	2411148000040116
100	99.97	Nov 14 2024 1:53:50:536 PM	IEXG	2411148000040208
100	99.96	Nov 14 2024 1:55:25:156 PM	XNYS	2411148000040312
18	99.97	Nov 14 2024 1:55:48:680 PM	ARCX	2411148000040372
82	99.97	Nov 14 2024 1:55:48:680 PM	ARCX	2411148000040371
13	99.92	Nov 14 2024 2:00:00:743 PM	ARCX	2411148000040727
31	99.92	Nov 14 2024 2:00:00:740 PM	ARCX	2411148000040725
56	99.92	Nov 14 2024 2:00:00:743 PM	ARCX	2411148000040726
100	99.92	Nov 14 2024 2:00:00:746 PM	ARCX	2411148000040728
17	99.98	Nov 14 2024 2:01:24:540 PM	ARCX	2411148000040861
34	99.98	Nov 14 2024 2:01:25:030 PM	ARCX	2411148000040862
49	99.98	Nov 14 2024 2:01:25:030 PM	ARCX	2411148000040863
100	99.99	Nov 14 2024 2:02:10:666 PM	ARCX	2411148000040949
200	100.06	Nov 14 2024 2:04:18:713 PM	XNYS	2411148000041381
100	100.06	Nov 14 2024 2:05:00:626 PM	XNYS	2411148000041488
100	100.11	Nov 14 2024 2:05:52:830 PM	BATS	2411148000041726
100	100.06	Nov 14 2024 2:07:50:096 PM	XNYS	2411148000041941
100	100.03	Nov 14 2024 2:08:48:476 PM	XNYS	2411148000042041
100	100.03	Nov 14 2024 2:09:51:536 PM	EDGX	2411148000042187
100	99.99	Nov 14 2024 2:10:20:650 PM	XNYS	2411148000042314
13	100.02	Nov 14 2024 2:12:55:623 PM	XNAS	2411148000042732
87	100.02	Nov 14 2024 2:12:55:620 PM	XNAS	2411148000042731
100	100.02	Nov 14 2024 2:12:55:620 PM	XNAS	2411148000042730
100	100.02	Nov 14 2024 2:14:16:576 PM	ARCX	2411148000042947
32	100.04	Nov 14 2024 2:15:57:503 PM	ARCX	2411148000043185
68	100.04	Nov 14 2024 2:16:00:716 PM	ARCX	2411148000043207
100	100	Nov 14 2024 2:17:17:003 PM	BATS	2411148000043404
16	99.99	Nov 14 2024 2:19:08:606 PM	XNYS	2411148000043685
200	100	Nov 14 2024 2:20:08:153 PM	XNYS	2411148000043873
100	100.02	Nov 14 2024 2:21:52:896 PM	XNAS	2411148000044144
100	100.02	Nov 14 2024 2:22:15:836 PM	XNAS	2411148000044213
18	99.98	Nov 14 2024 2:24:01:103 PM	ARCX	2411148000044483
82	99.98	Nov 14 2024 2:24:01:103 PM	ARCX	2411148000044484
100	99.98	Nov 14 2024 2:24:01:100 PM	ARCX	2411148000044482
100	99.9	Nov 14 2024 2:25:26:283 PM	IEXG	2411148000044604
100	99.92	Nov 14 2024 2:28:07:906 PM	ARCX	2411148000044927
21	99.92	Nov 14 2024 2:28:24:550 PM	XNAS	2411148000044962
79	99.92	Nov 14 2024 2:28:24:546 PM	XNAS	2411148000044961
42	99.88	Nov 14 2024 2:31:11:366 PM	XNYS	2411148000045357
177	99.9	Nov 14 2024 2:31:28:283 PM	CPGX	2411148000045377
100	99.9	Nov 14 2024 2:31:31:593 PM	IEXG	2411148000045410
58	99.9	Nov 14 2024 2:31:32:030 PM	IEXG	2411148000045411
100	99.83	Nov 14 2024 2:32:28:816 PM	IEXG	2411148000045553
4	99.8	Nov 14 2024 2:33:43:316 PM	IEXG	2411148000045745
1	99.8	Nov 14 2024 2:33:46:760 PM	IEXG	2411148000045752
1	99.8	Nov 14 2024 2:33:46:760 PM	IEXG	2411148000045753
60	99.8	Nov 14 2024 2:33:58:403 PM	IEXG	2411148000045762
1	99.8	Nov 14 2024 2:35:23:196 PM	IEXG	2411148000045970
99	99.8	Nov 14 2024 2:35:23:196 PM	IEXG	2411148000045971
100	99.83	Nov 14 2024 2:36:44:046 PM	XNYS	2411148000046104
100	99.86	Nov 14 2024 2:38:09:363 PM	ARCX	2411148000046273
100	99.86	Nov 14 2024 2:38:17:850 PM	XNAS	2411148000046291
100	99.88	Nov 14 2024 2:40:20:736 PM	IEXG	2411148000046781
100	99.88	Nov 14 2024 2:42:56:400 PM	IEXG	2411148000047143
100	99.88	Nov 14 2024 2:43:05:086 PM	IEXG	2411148000047156
2	99.875	Nov 14 2024 2:44:10:773 PM	IEXG	2411148000047282
31	99.875	Nov 14 2024 2:44:10:766 PM	IEXG	2411148000047281
1	99.91	Nov 14 2024 2:44:27:946 PM	IEXG	2411148000047315
1	99.91	Nov 14 2024 2:44:49:190 PM	IEXG	2411148000047375
65	99.91	Nov 14 2024 2:44:57:433 PM	IEXG	2411148000047389
30	99.89	Nov 14 2024 2:46:09:990 PM	IEXG	2411148000047629
70	99.88	Nov 14 2024 2:46:13:800 PM	IEXG	2411148000047638
3	99.87	Nov 14 2024 2:46:18:180 PM	SGMT	2411148000047649
2	99.87	Nov 14 2024 2:46:48:293 PM	SGMT	2411148000047785
1	99.87	Nov 14 2024 2:46:54:106 PM	ARCX	2411148000047800
7	99.87	Nov 14 2024 2:46:54:106 PM	ARCX	2411148000047801
92	99.87	Nov 14 2024 2:46:54:106 PM	ARCX	2411148000047802
195	99.87	Nov 14 2024 2:46:54:110 PM	CPGX	2411148000047803
200	99.87	Nov 14 2024 2:46:54:103 PM	ARCX	2411148000047799
100	99.85	Nov 14 2024 2:47:01:776 PM	IEXG	2411148000047843
100	99.82	Nov 14 2024 2:49:02:480 PM	IEXG	2411148000048086
100	99.85	Nov 14 2024 2:49:53:870 PM	IEXG	2411148000048192
100	99.84	Nov 14 2024 2:51:03:066 PM	IEXG	2411148000048443
100	99.83	Nov 14 2024 2:52:45:993 PM	IEXG	2411148000048859
100	99.83	Nov 14 2024 2:53:58:783 PM	IEXG	2411148000049055
1	99.83	Nov 14 2024 2:55:01:100 PM	IEXG	2411148000049232
99	99.83	Nov 14 2024 2:55:01:106 PM	IEXG	2411148000049233
100	99.825	Nov 14 2024 2:55:57:016 PM	IEXG	2411148000049398
100	99.77	Nov 14 2024 2:58:21:020 PM	IEXG	2411148000049820
100	99.82	Nov 14 2024 2:59:21:636 PM	IEXG	2411148000049984
100	99.84	Nov 14 2024 3:00:03:856 PM	IEXG	2411148000050263
100	99.725	Nov 14 2024 3:00:56:186 PM	IEXG	2411148000050706
100	99.64	Nov 14 2024 3:03:01:023 PM	BATS	2411148000051129
100	99.58	Nov 14 2024 3:03:55:106 PM	XNYS	2411148000051330
1	99.54	Nov 14 2024 3:04:44:296 PM	ARCX	2411148000051558
99	99.54	Nov 14 2024 3:04:44:300 PM	ARCX	2411148000051559
200	99.56	Nov 14 2024 3:05:36:443 PM	ARCX	2411148000051883
23	99.54	Nov 14 2024 3:08:30:636 PM	EDGX	2411148000052830
33	99.54	Nov 14 2024 3:08:30:636 PM	XNYS	2411148000052831
67	99.54	Nov 14 2024 3:08:30:636 PM	XNYS	2411148000052832
77	99.54	Nov 14 2024 3:08:30:633 PM	EDGX	2411148000052829
200	99.54	Nov 14 2024 3:08:30:633 PM	EDGX	2411148000052828
200	99.54	Nov 14 2024 3:08:30:640 PM	CPGX	2411148000052833
17	99.5	Nov 14 2024 3:08:52:240 PM	ARCX	2411148000052871
35	99.5	Nov 14 2024 3:08:52:240 PM	ARCX	2411148000052872
48	99.5	Nov 14 2024 3:08:52:240 PM	ARCX	2411148000052870
15	99.47	Nov 14 2024 3:09:37:286 PM	ARCX	2411148000053110
85	99.47	Nov 14 2024 3:09:37:283 PM	ARCX	2411148000053109
47	99.45	Nov 14 2024 3:10:34:540 PM	ARCX	2411148000053345
53	99.45	Nov 14 2024 3:10:34:540 PM	ARCX	2411148000053344
100	99.41	Nov 14 2024 3:11:54:943 PM	ARCX	2411148000053601
100	99.53	Nov 14 2024 3:13:00:923 PM	XNYS	2411148000053957
200	99.53	Nov 14 2024 3:13:00:923 PM	XNAS	2411148000053956
100	99.5	Nov 14 2024 3:15:01:793 PM	XNAS	2411148000054322
41	99.53	Nov 14 2024 3:16:08:386 PM	XNYS	2411148000054499
59	99.53	Nov 14 2024 3:16:08:386 PM	XNYS	2411148000054500
100	99.58	Nov 14 2024 3:16:43:416 PM	ARCX	2411148000054697
100	99.54	Nov 14 2024 3:17:29:630 PM	XNYS	2411148000054849
1	99.61	Nov 14 2024 3:19:08:916 PM	XNAS	2411148000055186
30	99.61	Nov 14 2024 3:19:08:916 PM	XNAS	2411148000055185
69	99.61	Nov 14 2024 3:19:09:026 PM	XNAS	2411148000055188
100	99.61	Nov 14 2024 3:19:48:790 PM	EDGX	2411148000055314
1	99.47	Nov 14 2024 3:22:17:986 PM	XNAS	2411148000055874
47	99.47	Nov 14 2024 3:22:17:983 PM	XNAS	2411148000055873
52	99.47	Nov 14 2024 3:22:17:986 PM	XNAS	2411148000055875
100	99.47	Nov 14 2024 3:22:17:986 PM	XNAS	2411148000055876
100	99.55	Nov 14 2024 3:23:55:556 PM	BATS	2411148000056156
100	99.59	Nov 14 2024 3:25:01:706 PM	XNYS	2411148000056361
100	99.58	Nov 14 2024 3:25:48:006 PM	ARCX	2411148000056626
100	99.66	Nov 14 2024 3:28:30:553 PM	XNAS	2411148000057401
100	99.66	Nov 14 2024 3:28:30:556 PM	XNYS	2411148000057403
200	99.66	Nov 14 2024 3:28:30:553 PM	XNAS	2411148000057402
36	99.64	Nov 14 2024 3:29:33:273 PM	XNAS	2411148000057737
64	99.64	Nov 14 2024 3:29:33:276 PM	XNAS	2411148000057738
200	99.59	Nov 14 2024 3:30:26:423 PM	XNAS	2411148000057922
90	99.55	Nov 14 2024 3:32:05:340 PM	XNAS	2411148000058333
10	99.55	Nov 14 2024 3:32:13:663 PM	XNAS	2411148000058431
100	99.57	Nov 14 2024 3:32:27:986 PM	ARCX	2411148000058493
100	99.56	Nov 14 2024 3:34:02:100 PM	ARCX	2411148000059164
200	99.59	Nov 14 2024 3:34:55:070 PM	XNAS	2411148000059468
100	99.6	Nov 14 2024 3:35:39:786 PM	XNAS	2411148000059667
100	99.67	Nov 14 2024 3:37:05:530 PM	BATS	2411148000060145
100	99.66	Nov 14 2024 3:37:22:140 PM	BATS	2411148000060192
100	99.66	Nov 14 2024 3:37:22:140 PM	BATS	2411148000060193
100	99.61	Nov 14 2024 3:38:09:136 PM	ARCX	2411148000060387
200	99.61	Nov 14 2024 3:39:27:210 PM	XNYS	2411148000060746
83	99.61	Nov 14 2024 3:40:00:830 PM	EDGX	2411148000060889
117	99.61	Nov 14 2024 3:40:00:830 PM	EDGX	2411148000060890
100	99.63	Nov 14 2024 3:40:37:146 PM	XNAS	2411148000061130
100	99.63	Nov 14 2024 3:41:13:226 PM	XNAS	2411148000061223
200	99.63	Nov 14 2024 3:42:18:416 PM	CPGX	2411148000061605
32	99.62	Nov 14 2024 3:42:25:943 PM	XNYS	2411148000061656
168	99.62	Nov 14 2024 3:42:25:940 PM	XNYS	2411148000061655
100	99.66	Nov 14 2024 3:42:56:560 PM	CPGX	2411148000061862
100	99.66	Nov 14 2024 3:42:56:563 PM	ITGI	2411148000061863
20	99.65	Nov 14 2024 3:42:58:880 PM	ARCX	2411148000061892
80	99.65	Nov 14 2024 3:42:58:880 PM	ARCX	2411148000061891
100	99.62	Nov 14 2024 3:44:11:133 PM	IEXG	2411148000062709
1	99.61	Nov 14 2024 3:44:19:413 PM	BATY	2411148000062746
1	99.61	Nov 14 2024 3:44:29:036 PM	BATY	2411148000062788
41	99.61	Nov 14 2024 3:44:32:450 PM	BATY	2411148000062816
57	99.61	Nov 14 2024 3:44:32:446 PM	BATY	2411148000062815
100	99.605	Nov 14 2024 3:45:08:456 PM	IEXG	2411148000063236
14	99.6	Nov 14 2024 3:45:09:410 PM	IEXG	2411148000063242
86	99.6	Nov 14 2024 3:45:09:423 PM	IEXG	2411148000063243
92	99.59	Nov 14 2024 3:46:17:886 PM	IEXG	2411148000063753
100	99.59	Nov 14 2024 3:46:17:886 PM	IEXG	2411148000063752
7	99.595	Nov 14 2024 3:46:27:086 PM	IEXG	2411148000063828
1	99.57	Nov 14 2024 3:47:00:153 PM	IEXG	2411148000064047
100	99.58	Nov 14 2024 3:47:01:340 PM	CPGX	2411148000064077
100	99.58	Nov 14 2024 3:47:01:343 PM	ITGI	2411148000064078
1	99.565	Nov 14 2024 3:47:06:450 PM	IEXG	2411148000064095
199	99.6	Nov 14 2024 3:47:32:563 PM	IEXG	2411148000064339
102	99.56	Nov 14 2024 3:48:00:006 PM	CPGX	2411148000064487
1	99.46	Nov 14 2024 3:49:07:966 PM	UBSA	2411148000065031
1	99.46	Nov 14 2024 3:49:07:970 PM	JPMX	2411148000065034
100	99.46	Nov 14 2024 3:49:07:963 PM	UBSA	2411148000065028
100	99.46	Nov 14 2024 3:49:07:963 PM	UBSA	2411148000065029
100	99.46	Nov 14 2024 3:49:07:966 PM	UBSA	2411148000065030
100	99.46	Nov 14 2024 3:49:07:970 PM	UBSA	2411148000065033
127	99.46	Nov 14 2024 3:49:07:966 PM	UBSA	2411148000065032
298	99.46	Nov 14 2024 3:49:07:960 PM	CPGX	2411148000065027
673	99.46	Nov 14 2024 3:49:07:970 PM	CDED	2411148000065035

View source version on businesswire.com: https://www.businesswire.com/news/home/20241115204519/en/

CRH plc