CRH PLC

Transaction in Own Shares • Nov 21, 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 }

21st November 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 20th 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
5,800	$99.6300	$99.97	$99.37	ARCX
600	$99.4500	$99.45	$99.45	BAML
2,100	$99.6357	$99.94	$99.47	BATS
201	$99.9286	$100.21	$99.65	BATY
300	$99.4500	$99.45	$99.45	CDED
100	$99.4500	$99.45	$99.45	CPGX
100	$99.7200	$99.72	$99.72	EDGA
1,600	$99.8244	$99.99	$99.48	EDGX
11,560	$99.7278	$100.36	$99.41	IEXG
100	$100.2600	$100.26	$100.26	JSJX
200	$99.6700	$99.68	$99.66	LEVL
100	$99.6600	$99.66	$99.66	UBSA
1	$99.6500	$99.65	$99.65	XBOS
6,400	$99.6477	$99.98	$99.40	XNAS
7,838	$99.6950	$100.36	$99.38	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 678,584,304 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,089,786 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 20th 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:		20th November 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		99.6851	37,000

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	Transaction ID
100	100.26	Nov 20 2024 9:30:01:416 AM	JSJX	2411208000000126
200	100.36	Nov 20 2024 9:30:16:220 AM	XNYS	2411208000000211
100	100.29	Nov 20 2024 9:31:14:883 AM	IEXG	2411208000000296
100	100.29	Nov 20 2024 9:31:17:843 AM	IEXG	2411208000000298
100	100.29	Nov 20 2024 9:31:17:896 AM	IEXG	2411208000000299
11	100.21	Nov 20 2024 9:31:22:983 AM	BATY	2411208000000306
89	100.21	Nov 20 2024 9:31:22:983 AM	BATY	2411208000000307
100	100.345	Nov 20 2024 9:32:02:536 AM	IEXG	2411208000000385
100	100.345	Nov 20 2024 9:32:02:636 AM	IEXG	2411208000000386
100	100.36	Nov 20 2024 9:32:52:756 AM	IEXG	2411208000000558
100	100.36	Nov 20 2024 9:32:54:216 AM	IEXG	2411208000000560
100	100.36	Nov 20 2024 9:32:54:380 AM	IEXG	2411208000000561
100	100.315	Nov 20 2024 9:33:51:356 AM	IEXG	2411208000000763
100	100.315	Nov 20 2024 9:33:51:460 AM	IEXG	2411208000000764
100	100.32	Nov 20 2024 9:34:12:600 AM	IEXG	2411208000000918
100	100.32	Nov 20 2024 9:34:13:746 AM	IEXG	2411208000000919
100	100.23	Nov 20 2024 9:35:08:626 AM	IEXG	2411208000001061
100	100.195	Nov 20 2024 9:35:12:023 AM	IEXG	2411208000001072
100	100.195	Nov 20 2024 9:35:12:273 AM	IEXG	2411208000001076
100	100.17	Nov 20 2024 9:36:03:743 AM	IEXG	2411208000001265
100	100.205	Nov 20 2024 9:36:08:033 AM	IEXG	2411208000001301
100	100.09	Nov 20 2024 9:36:55:170 AM	IEXG	2411208000001493
100	100.09	Nov 20 2024 9:36:55:230 AM	IEXG	2411208000001494
100	99.94	Nov 20 2024 9:37:54:090 AM	IEXG	2411208000002398
100	99.94	Nov 20 2024 9:37:54:200 AM	IEXG	2411208000002399
100	99.94	Nov 20 2024 9:37:54:293 AM	IEXG	2411208000002400
100	100.055	Nov 20 2024 9:38:55:516 AM	IEXG	2411208000002548
100	100.055	Nov 20 2024 9:38:55:706 AM	IEXG	2411208000002549
100	99.875	Nov 20 2024 9:40:04:806 AM	IEXG	2411208000002715
50	99.92	Nov 20 2024 9:40:08:370 AM	IEXG	2411208000002719
50	99.92	Nov 20 2024 9:40:08:370 AM	IEXG	2411208000002720
7	99.84	Nov 20 2024 9:41:06:013 AM	XNYS	2411208000002927
28	99.84	Nov 20 2024 9:41:06:016 AM	XNYS	2411208000002929
165	99.84	Nov 20 2024 9:41:06:013 AM	XNYS	2411208000002928
400	99.91	Nov 20 2024 9:43:14:310 AM	XNYS	2411208000003251
14	99.99	Nov 20 2024 9:44:13:030 AM	XNYS	2411208000003484
186	99.99	Nov 20 2024 9:44:13:030 AM	XNYS	2411208000003485
100	99.86	Nov 20 2024 9:46:11:496 AM	XNYS	2411208000003921
200	99.86	Nov 20 2024 9:46:11:496 AM	XNYS	2411208000003922
22	99.99	Nov 20 2024 9:49:39:026 AM	EDGX	2411208000004866
100	99.99	Nov 20 2024 9:49:39:026 AM	EDGX	2411208000004865
178	99.99	Nov 20 2024 9:49:39:026 AM	EDGX	2411208000004864
300	99.97	Nov 20 2024 9:49:50:046 AM	EDGX	2411208000004889
24	99.88	Nov 20 2024 9:50:46:466 AM	XNYS	2411208000005063
176	99.88	Nov 20 2024 9:50:46:466 AM	XNYS	2411208000005062
3	99.95	Nov 20 2024 9:53:00:276 AM	XNAS	2411208000005512
5	99.97	Nov 20 2024 9:53:00:273 AM	ARCX	2411208000005510
295	99.97	Nov 20 2024 9:53:00:276 AM	ARCX	2411208000005511
297	99.95	Nov 20 2024 9:53:01:476 AM	XNAS	2411208000005562
98	99.91	Nov 20 2024 9:54:05:540 AM	XNAS	2411208000005850
102	99.91	Nov 20 2024 9:54:05:536 AM	XNAS	2411208000005849
86	99.9	Nov 20 2024 9:55:33:100 AM	ARCX	2411208000006213
114	99.9	Nov 20 2024 9:55:33:096 AM	ARCX	2411208000006212
100	99.94	Nov 20 2024 9:56:05:136 AM	BATS	2411208000006256
14	99.97	Nov 20 2024 9:57:34:253 AM	XNYS	2411208000006442
186	99.97	Nov 20 2024 9:57:34:253 AM	XNYS	2411208000006443
200	99.98	Nov 20 2024 9:58:07:376 AM	XNAS	2411208000006534
7	99.98	Nov 20 2024 9:59:35:366 AM	XNYS	2411208000006924
93	99.98	Nov 20 2024 10:00:10:706 AM	XNYS	2411208000007071
200	99.98	Nov 20 2024 10:00:10:706 AM	XNYS	2411208000007070
200	99.99	Nov 20 2024 10:01:00:446 AM	EDGX	2411208000007325
200	99.92	Nov 20 2024 10:02:23:510 AM	XNYS	2411208000007747
98	99.89	Nov 20 2024 10:03:22:013 AM	EDGX	2411208000007966
102	99.89	Nov 20 2024 10:03:22:010 AM	EDGX	2411208000007965
50	99.92	Nov 20 2024 10:04:10:693 AM	ARCX	2411208000008074
150	99.92	Nov 20 2024 10:04:10:693 AM	ARCX	2411208000008075
100	99.86	Nov 20 2024 10:04:51:660 AM	XNYS	2411208000008181
100	99.64	Nov 20 2024 10:06:03:500 AM	XNAS	2411208000008479
100	99.64	Nov 20 2024 10:06:03:503 AM	XNAS	2411208000008480
100	99.61	Nov 20 2024 10:06:51:116 AM	XNYS	2411208000008745
40	99.54	Nov 20 2024 10:07:55:853 AM	XNAS	2411208000008945
160	99.55	Nov 20 2024 10:08:18:133 AM	XNAS	2411208000009029
200	99.55	Nov 20 2024 10:08:18:130 AM	BATS	2411208000009028
29	99.55	Nov 20 2024 10:09:12:120 AM	ARCX	2411208000009256
71	99.55	Nov 20 2024 10:09:12:116 AM	ARCX	2411208000009255
200	99.5	Nov 20 2024 10:10:04:196 AM	XNAS	2411208000009638
100	99.41	Nov 20 2024 10:10:54:176 AM	ARCX	2411208000009913
200	99.55	Nov 20 2024 10:12:46:890 AM	XNAS	2411208000010330
10	99.53	Nov 20 2024 10:13:08:703 AM	XNYS	2411208000010436
90	99.53	Nov 20 2024 10:13:08:706 AM	XNYS	2411208000010437
100	99.53	Nov 20 2024 10:13:08:703 AM	XNYS	2411208000010435
30	99.5	Nov 20 2024 10:13:57:086 AM	ARCX	2411208000010565
70	99.5	Nov 20 2024 10:13:57:090 AM	ARCX	2411208000010566
200	99.5	Nov 20 2024 10:15:15:666 AM	ARCX	2411208000010873
20	99.5	Nov 20 2024 10:17:10:216 AM	XNAS	2411208000011287
25	99.5	Nov 20 2024 10:17:10:213 AM	XNAS	2411208000011285
25	99.5	Nov 20 2024 10:17:10:216 AM	XNAS	2411208000011286
30	99.5	Nov 20 2024 10:17:10:210 AM	XNAS	2411208000011283
93	99.5	Nov 20 2024 10:17:10:206 AM	XNAS	2411208000011282
107	99.5	Nov 20 2024 10:17:10:210 AM	XNAS	2411208000011284
96	99.56	Nov 20 2024 10:19:31:196 AM	XNYS	2411208000011837
104	99.56	Nov 20 2024 10:19:31:196 AM	XNYS	2411208000011836
100	99.5	Nov 20 2024 10:20:17:160 AM	BATS	2411208000012010
49	99.39	Nov 20 2024 10:20:58:910 AM	XNYS	2411208000012136
1	99.39	Nov 20 2024 10:20:59:666 AM	XNYS	2411208000012140
46	99.46	Nov 20 2024 10:21:30:186 AM	XNYS	2411208000012206
4	99.46	Nov 20 2024 10:21:31:363 AM	XNYS	2411208000012210
100	99.43	Nov 20 2024 10:21:47:833 AM	IEXG	2411208000012278
100	99.45	Nov 20 2024 10:21:47:320 AM	XNYS	2411208000012274
200	99.45	Nov 20 2024 10:21:47:320 AM	XNYS	2411208000012273
100	99.45	Nov 20 2024 10:22:34:726 AM	CPGX	2411208000012383
400	99.53	Nov 20 2024 10:24:00:176 AM	ARCX	2411208000012727
100	99.49	Nov 20 2024 10:25:07:260 AM	XNYS	2411208000012855
49	99.62	Nov 20 2024 10:26:37:540 AM	ARCX	2411208000013033
51	99.62	Nov 20 2024 10:26:37:540 AM	ARCX	2411208000013034
12	99.66	Nov 20 2024 10:28:52:853 AM	XNYS	2411208000013275
88	99.66	Nov 20 2024 10:28:52:853 AM	XNYS	2411208000013274
200	99.66	Nov 20 2024 10:28:52:850 AM	XNYS	2411208000013273
100	99.55	Nov 20 2024 10:30:52:250 AM	BATS	2411208000013522
200	99.55	Nov 20 2024 10:30:52:246 AM	BATS	2411208000013521
40	99.69	Nov 20 2024 10:32:05:163 AM	XNAS	2411208000013670
60	99.69	Nov 20 2024 10:32:05:163 AM	XNAS	2411208000013671
100	99.74	Nov 20 2024 10:33:40:716 AM	XNAS	2411208000013872
100	99.72	Nov 20 2024 10:33:54:833 AM	ARCX	2411208000013939
100	99.73	Nov 20 2024 10:35:27:930 AM	ARCX	2411208000014227
9	99.7	Nov 20 2024 10:36:24:233 AM	XNYS	2411208000014375
91	99.7	Nov 20 2024 10:36:24:233 AM	XNYS	2411208000014376
59	99.73	Nov 20 2024 10:37:45:046 AM	ARCX	2411208000014536
141	99.73	Nov 20 2024 10:37:45:043 AM	ARCX	2411208000014535
200	99.67	Nov 20 2024 10:39:12:440 AM	XNAS	2411208000014768
100	99.65	Nov 20 2024 10:41:31:826 AM	XNYS	2411208000015156
10	99.65	Nov 20 2024 10:42:37:260 AM	XNYS	2411208000015239
90	99.65	Nov 20 2024 10:42:37:260 AM	XNYS	2411208000015238
64	99.6	Nov 20 2024 10:43:36:150 AM	XNYS	2411208000015393
136	99.6	Nov 20 2024 10:43:36:153 AM	XNYS	2411208000015394
49	99.63	Nov 20 2024 10:45:56:343 AM	ARCX	2411208000015631
51	99.63	Nov 20 2024 10:45:56:343 AM	ARCX	2411208000015630
200	99.63	Nov 20 2024 10:45:56:346 AM	ARCX	2411208000015632
200	99.69	Nov 20 2024 10:46:58:356 AM	BATS	2411208000015757
200	99.68	Nov 20 2024 10:47:26:556 AM	XNYS	2411208000015810
100	99.7	Nov 20 2024 10:48:14:930 AM	XNAS	2411208000015889
100	99.69	Nov 20 2024 10:48:57:663 AM	ARCX	2411208000016045
200	99.73	Nov 20 2024 10:50:00:170 AM	XNAS	2411208000016136
100	99.7	Nov 20 2024 10:52:23:136 AM	XNAS	2411208000016374
100	99.7	Nov 20 2024 10:52:23:140 AM	XNAS	2411208000016375
100	99.73	Nov 20 2024 10:54:29:110 AM	BATS	2411208000016589
200	99.73	Nov 20 2024 10:54:29:110 AM	BATS	2411208000016590
100	99.81	Nov 20 2024 10:56:36:426 AM	XNAS	2411208000016810
100	99.81	Nov 20 2024 10:56:36:426 AM	XNAS	2411208000016811
100	99.83	Nov 20 2024 10:56:49:316 AM	EDGX	2411208000016828
100	99.86	Nov 20 2024 10:57:43:383 AM	XNAS	2411208000016911
200	99.8	Nov 20 2024 11:04:07:466 AM	XNAS	2411208000017841
200	99.79	Nov 20 2024 11:06:08:900 AM	XNYS	2411208000018131
100	99.75	Nov 20 2024 11:06:36:826 AM	XNYS	2411208000018212
200	99.72	Nov 20 2024 11:08:03:296 AM	XNAS	2411208000018537
36	99.8	Nov 20 2024 11:09:52:090 AM	ARCX	2411208000018764
164	99.8	Nov 20 2024 11:10:48:730 AM	ARCX	2411208000018931
200	99.79	Nov 20 2024 11:11:12:920 AM	XNAS	2411208000018991
100	99.74	Nov 20 2024 11:11:27:323 AM	ARCX	2411208000019029
3	99.73	Nov 20 2024 11:13:26:426 AM	IEXG	2411208000019273
3	99.73	Nov 20 2024 11:13:26:426 AM	IEXG	2411208000019274
94	99.73	Nov 20 2024 11:13:27:393 AM	IEXG	2411208000019277
100	99.73	Nov 20 2024 11:13:29:303 AM	IEXG	2411208000019285
100	99.74	Nov 20 2024 11:13:34:033 AM	IEXG	2411208000019293
36	99.74	Nov 20 2024 11:14:33:756 AM	IEXG	2411208000019346
64	99.74	Nov 20 2024 11:14:46:716 AM	IEXG	2411208000019367
100	99.74	Nov 20 2024 11:14:46:716 AM	IEXG	2411208000019368
100	99.71	Nov 20 2024 11:15:59:230 AM	IEXG	2411208000019602
100	99.715	Nov 20 2024 11:17:11:020 AM	IEXG	2411208000019756
62	99.71	Nov 20 2024 11:17:13:126 AM	IEXG	2411208000019758
38	99.72	Nov 20 2024 11:17:58:700 AM	XNYS	2411208000019844
100	99.71	Nov 20 2024 11:18:09:796 AM	XNYS	2411208000019871
41	99.73	Nov 20 2024 11:20:13:653 AM	ARCX	2411208000020227
22	99.74	Nov 20 2024 11:20:38:270 AM	ARCX	2411208000020264
237	99.74	Nov 20 2024 11:20:38:266 AM	ARCX	2411208000020263
59	99.65	Nov 20 2024 11:21:53:956 AM	XNYS	2411208000020572
141	99.66	Nov 20 2024 11:22:45:166 AM	XNYS	2411208000020881
100	99.66	Nov 20 2024 11:25:07:326 AM	XNAS	2411208000021245
200	99.66	Nov 20 2024 11:25:07:326 AM	XNAS	2411208000021244
100	99.63	Nov 20 2024 11:26:32:446 AM	BATS	2411208000021498
100	99.63	Nov 20 2024 11:27:07:116 AM	XNYS	2411208000021587
200	99.59	Nov 20 2024 11:28:31:336 AM	XNYS	2411208000021961
50	99.6	Nov 20 2024 11:29:20:786 AM	ARCX	2411208000022166
50	99.6	Nov 20 2024 11:29:28:326 AM	ARCX	2411208000022221
100	99.6	Nov 20 2024 11:29:28:326 AM	ARCX	2411208000022220
100	99.57	Nov 20 2024 11:30:28:803 AM	ARCX	2411208000022456
16	99.51	Nov 20 2024 11:31:31:430 AM	XNAS	2411208000022639
18	99.51	Nov 20 2024 11:31:31:426 AM	XNAS	2411208000022638
266	99.51	Nov 20 2024 11:31:31:426 AM	XNAS	2411208000022637
200	99.55	Nov 20 2024 11:33:23:093 AM	ARCX	2411208000022829
100	99.57	Nov 20 2024 11:34:34:006 AM	ARCX	2411208000022986
200	99.58	Nov 20 2024 11:35:39:160 AM	XNYS	2411208000023074
100	99.56	Nov 20 2024 11:35:50:313 AM	IEXG	2411208000023089
30	99.55	Nov 20 2024 11:36:22:030 AM	XNAS	2411208000023152
70	99.55	Nov 20 2024 11:36:22:026 AM	XNAS	2411208000023151
200	99.7	Nov 20 2024 11:39:22:140 AM	ARCX	2411208000023476
100	99.67	Nov 20 2024 11:43:01:206 AM	IEXG	2411208000023838
100	99.67	Nov 20 2024 11:43:01:206 AM	IEXG	2411208000023839
200	99.69	Nov 20 2024 11:44:12:040 AM	BATS	2411208000023930
100	99.67	Nov 20 2024 11:44:27:776 AM	XNAS	2411208000023944
100	99.67	Nov 20 2024 11:44:27:796 AM	IEXG	2411208000023946
100	99.68	Nov 20 2024 11:44:27:780 AM	LEVL	2411208000023945
29	99.72	Nov 20 2024 11:46:17:043 AM	IEXG	2411208000024095
100	99.705	Nov 20 2024 11:46:21:073 AM	IEXG	2411208000024106
71	99.715	Nov 20 2024 11:46:46:173 AM	IEXG	2411208000024132
100	99.73	Nov 20 2024 11:48:44:160 AM	IEXG	2411208000024365
100	99.72	Nov 20 2024 11:49:03:586 AM	EDGA	2411208000024394
100	99.69	Nov 20 2024 11:49:45:110 AM	IEXG	2411208000024456
100	99.71	Nov 20 2024 11:51:21:496 AM	IEXG	2411208000024595
100	99.755	Nov 20 2024 11:52:25:106 AM	IEXG	2411208000024683
100	99.75	Nov 20 2024 11:58:32:136 AM	XNYS	2411208000025309
100	99.74	Nov 20 2024 11:59:32:770 AM	BATS	2411208000025401
100	99.72	Nov 20 2024 12:00:05:370 PM	XNYS	2411208000025450
100	99.74	Nov 20 2024 12:01:44:313 PM	XNYS	2411208000025643
100	99.73	Nov 20 2024 12:02:27:176 PM	XNYS	2411208000025726
100	99.63	Nov 20 2024 12:04:55:226 PM	XNAS	2411208000026023
41	99.55	Nov 20 2024 12:06:37:683 PM	ARCX	2411208000026125
59	99.55	Nov 20 2024 12:06:37:686 PM	ARCX	2411208000026126
100	99.51	Nov 20 2024 12:08:00:840 PM	ARCX	2411208000026283
37	99.54	Nov 20 2024 12:10:12:656 PM	XNYS	2411208000026502
63	99.54	Nov 20 2024 12:10:12:656 PM	XNYS	2411208000026501
100	99.54	Nov 20 2024 12:10:12:656 PM	XNYS	2411208000026500
11	99.56	Nov 20 2024 12:11:40:560 PM	XNAS	2411208000026585
39	99.56	Nov 20 2024 12:11:40:556 PM	XNAS	2411208000026583
50	99.56	Nov 20 2024 12:11:40:560 PM	XNAS	2411208000026584
100	99.57	Nov 20 2024 12:11:44:976 PM	IEXG	2411208000026586
1	99.56	Nov 20 2024 12:13:48:143 PM	XNAS	2411208000026834
99	99.56	Nov 20 2024 12:13:48:143 PM	XNAS	2411208000026833
100	99.57	Nov 20 2024 12:16:37:360 PM	BATS	2411208000027085
100	99.57	Nov 20 2024 12:16:37:360 PM	BATS	2411208000027086
100	99.56	Nov 20 2024 12:16:47:170 PM	IEXG	2411208000027114
100	99.52	Nov 20 2024 12:19:31:970 PM	IEXG	2411208000027452
100	99.47	Nov 20 2024 12:20:36:786 PM	IEXG	2411208000027581
100	99.43	Nov 20 2024 12:22:04:553 PM	IEXG	2411208000027799
500	99.445	Nov 20 2024 12:23:07:940 PM	IEXG	2411208000027963
1	99.475	Nov 20 2024 12:23:58:356 PM	IEXG	2411208000028093
99	99.475	Nov 20 2024 12:24:02:653 PM	IEXG	2411208000028102
100	99.57	Nov 20 2024 12:26:20:040 PM	IEXG	2411208000028327
100	99.57	Nov 20 2024 12:26:52:613 PM	IEXG	2411208000028404
100	99.6	Nov 20 2024 12:28:12:303 PM	IEXG	2411208000028550
100	99.63	Nov 20 2024 12:29:43:793 PM	IEXG	2411208000028722
100	99.63	Nov 20 2024 12:31:00:096 PM	IEXG	2411208000028898
100	99.685	Nov 20 2024 12:32:30:830 PM	IEXG	2411208000029064
100	99.7	Nov 20 2024 12:33:15:496 PM	IEXG	2411208000029135
100	99.705	Nov 20 2024 12:34:46:876 PM	IEXG	2411208000029311
100	99.72	Nov 20 2024 12:36:09:306 PM	IEXG	2411208000029388
100	99.715	Nov 20 2024 12:37:04:586 PM	IEXG	2411208000029484
100	99.73	Nov 20 2024 12:38:33:846 PM	IEXG	2411208000029655
100	99.715	Nov 20 2024 12:39:36:916 PM	IEXG	2411208000029830
100	99.72	Nov 20 2024 12:54:23:383 PM	EDGX	2411208000031633
100	99.7	Nov 20 2024 12:54:32:363 PM	ARCX	2411208000031650
100	99.64	Nov 20 2024 12:57:20:443 PM	ARCX	2411208000032069
100	99.59	Nov 20 2024 12:58:21:366 PM	XNAS	2411208000032172
100	99.56	Nov 20 2024 1:00:00:090 PM	ARCX	2411208000032475
10	99.6	Nov 20 2024 1:01:40:170 PM	XNYS	2411208000032564
90	99.6	Nov 20 2024 1:01:40:170 PM	XNYS	2411208000032563
100	99.55	Nov 20 2024 1:03:33:866 PM	EDGX	2411208000032724
100	99.47	Nov 20 2024 1:05:14:483 PM	XNYS	2411208000032848
1	99.44	Nov 20 2024 1:06:20:416 PM	ARCX	2411208000032937
99	99.44	Nov 20 2024 1:06:50:686 PM	ARCX	2411208000032964
100	99.485	Nov 20 2024 1:11:45:016 PM	IEXG	2411208000033333
100	99.49	Nov 20 2024 1:11:45:003 PM	EDGX	2411208000033332
100	99.48	Nov 20 2024 1:11:57:426 PM	EDGX	2411208000033347
100	99.48	Nov 20 2024 1:11:57:426 PM	EDGX	2411208000033348
1	99.43	Nov 20 2024 1:15:01:796 PM	XNYS	2411208000033547
99	99.43	Nov 20 2024 1:15:01:796 PM	XNYS	2411208000033548
100	99.46	Nov 20 2024 1:16:16:430 PM	XNAS	2411208000033673
100	99.47	Nov 20 2024 1:18:37:403 PM	BATS	2411208000033878
100	99.47	Nov 20 2024 1:18:37:406 PM	XNYS	2411208000033879
100	99.47	Nov 20 2024 1:18:37:406 PM	XNYS	2411208000033880
300	99.45	Nov 20 2024 1:19:05:636 PM	CDED	2411208000033926
300	99.45	Nov 20 2024 1:19:05:653 PM	BAML	2411208000033927
300	99.45	Nov 20 2024 1:19:05:666 PM	BAML	2411208000033928
10	99.4	Nov 20 2024 1:20:20:810 PM	XNAS	2411208000034136
90	99.4	Nov 20 2024 1:20:20:810 PM	XNAS	2411208000034137
100	99.47	Nov 20 2024 1:22:19:176 PM	ARCX	2411208000034319
100	99.58	Nov 20 2024 1:24:58:230 PM	BATS	2411208000034518
11	99.56	Nov 20 2024 1:25:15:890 PM	XNYS	2411208000034529
100	99.61	Nov 20 2024 1:27:36:066 PM	XNYS	2411208000034737
189	99.61	Nov 20 2024 1:27:36:066 PM	XNYS	2411208000034738
29	99.59	Nov 20 2024 1:30:21:656 PM	XNAS	2411208000035025
71	99.59	Nov 20 2024 1:30:21:656 PM	XNAS	2411208000035026
100	99.59	Nov 20 2024 1:30:21:656 PM	XNAS	2411208000035024
100	99.65	Nov 20 2024 1:31:50:240 PM	BATS	2411208000035166
100	99.63	Nov 20 2024 1:32:38:306 PM	IEXG	2411208000035219
40	99.53	Nov 20 2024 1:34:50:790 PM	XNYS	2411208000035504
60	99.53	Nov 20 2024 1:34:50:786 PM	XNYS	2411208000035503
100	99.54	Nov 20 2024 1:36:16:820 PM	XNAS	2411208000035719
100	99.52	Nov 20 2024 1:37:01:330 PM	XNAS	2411208000035848
100	99.565	Nov 20 2024 1:39:24:603 PM	IEXG	2411208000036124
100	99.565	Nov 20 2024 1:40:08:796 PM	IEXG	2411208000036213
10	99.6	Nov 20 2024 1:41:16:843 PM	IEXG	2411208000036360
90	99.605	Nov 20 2024 1:41:16:856 PM	IEXG	2411208000036362
30	99.495	Nov 20 2024 1:43:22:623 PM	IEXG	2411208000036609
70	99.525	Nov 20 2024 1:43:53:303 PM	IEXG	2411208000036692
100	99.515	Nov 20 2024 1:44:19:653 PM	IEXG	2411208000036738
100	99.49	Nov 20 2024 1:45:31:653 PM	IEXG	2411208000036840
100	99.54	Nov 20 2024 1:46:56:300 PM	IEXG	2411208000037001
100	99.475	Nov 20 2024 1:48:25:033 PM	IEXG	2411208000037297
100	99.47	Nov 20 2024 1:49:01:840 PM	IEXG	2411208000037361
100	99.41	Nov 20 2024 1:50:04:370 PM	IEXG	2411208000037461
100	99.42	Nov 20 2024 1:51:13:140 PM	IEXG	2411208000037552
100	99.435	Nov 20 2024 1:52:03:156 PM	IEXG	2411208000037599
1	99.42	Nov 20 2024 1:53:31:603 PM	IEXG	2411208000037829
1	99.43	Nov 20 2024 1:53:41:550 PM	IEXG	2411208000037858
98	99.44	Nov 20 2024 1:54:04:870 PM	IEXG	2411208000037907
100	99.45	Nov 20 2024 1:54:42:940 PM	IEXG	2411208000038019
100	99.48	Nov 20 2024 1:57:02:390 PM	IEXG	2411208000038245
100	99.51	Nov 20 2024 1:57:42:916 PM	IEXG	2411208000038289
100	99.54	Nov 20 2024 1:59:01:216 PM	IEXG	2411208000038494
100	99.56	Nov 20 2024 2:00:10:546 PM	XNYS	2411208000038629
200	99.56	Nov 20 2024 2:02:48:266 PM	XNAS	2411208000039079
100	99.58	Nov 20 2024 2:03:27:143 PM	ARCX	2411208000039143
100	99.51	Nov 20 2024 2:06:16:136 PM	XNAS	2411208000039617
18	99.51	Nov 20 2024 2:06:35:683 PM	ARCX	2411208000039695
82	99.52	Nov 20 2024 2:07:17:826 PM	ARCX	2411208000039774
100	99.48	Nov 20 2024 2:07:45:320 PM	XNAS	2411208000039824
100	99.43	Nov 20 2024 2:09:52:580 PM	XNYS	2411208000040205
100	99.42	Nov 20 2024 2:11:23:813 PM	XNAS	2411208000040385
100	99.41	Nov 20 2024 2:13:18:140 PM	XNYS	2411208000040611
100	99.38	Nov 20 2024 2:14:23:063 PM	XNYS	2411208000040726
2	99.37	Nov 20 2024 2:16:07:780 PM	ARCX	2411208000041059
62	99.37	Nov 20 2024 2:16:07:776 PM	ARCX	2411208000041058
11	99.38	Nov 20 2024 2:16:55:656 PM	ARCX	2411208000041114
125	99.38	Nov 20 2024 2:16:55:656 PM	ARCX	2411208000041113
100	99.44	Nov 20 2024 2:18:28:093 PM	ARCX	2411208000041339
100	99.43	Nov 20 2024 2:20:13:943 PM	ARCX	2411208000041554
200	99.46	Nov 20 2024 2:20:43:650 PM	XNAS	2411208000041648
39	99.44	Nov 20 2024 2:21:56:180 PM	ARCX	2411208000041776
61	99.44	Nov 20 2024 2:21:56:180 PM	ARCX	2411208000041777
200	99.48	Nov 20 2024 2:25:26:483 PM	XNYS	2411208000042310
100	99.53	Nov 20 2024 2:26:52:030 PM	IEXG	2411208000042588
100	99.5	Nov 20 2024 2:29:05:450 PM	ARCX	2411208000042903
100	99.52	Nov 20 2024 2:30:58:250 PM	XNYS	2411208000043229
100	99.55	Nov 20 2024 2:32:42:190 PM	IEXG	2411208000043584
16	99.55	Nov 20 2024 2:32:50:256 PM	IEXG	2411208000043628
84	99.55	Nov 20 2024 2:32:51:986 PM	IEXG	2411208000043632
8	99.59	Nov 20 2024 2:34:58:276 PM	IEXG	2411208000044078
92	99.59	Nov 20 2024 2:34:58:796 PM	IEXG	2411208000044082
100	99.525	Nov 20 2024 2:35:59:256 PM	IEXG	2411208000044309
100	99.59	Nov 20 2024 2:38:05:360 PM	IEXG	2411208000044568
100	99.595	Nov 20 2024 2:38:54:210 PM	IEXG	2411208000044699
100	99.605	Nov 20 2024 2:39:37:056 PM	IEXG	2411208000044794
86	99.61	Nov 20 2024 2:41:16:820 PM	IEXG	2411208000045061
14	99.605	Nov 20 2024 2:41:22:900 PM	IEXG	2411208000045075
100	99.63	Nov 20 2024 2:43:09:766 PM	IEXG	2411208000045284
100	99.62	Nov 20 2024 2:43:42:663 PM	IEXG	2411208000045391
100	99.63	Nov 20 2024 2:44:43:756 PM	IEXG	2411208000045526
100	99.6	Nov 20 2024 2:46:50:546 PM	IEXG	2411208000045966
100	99.605	Nov 20 2024 2:47:31:736 PM	IEXG	2411208000046084
100	99.61	Nov 20 2024 2:48:26:546 PM	IEXG	2411208000046296
100	99.585	Nov 20 2024 2:49:48:250 PM	IEXG	2411208000046516
100	99.56	Nov 20 2024 2:51:43:990 PM	IEXG	2411208000046888
7	99.6	Nov 20 2024 2:52:29:376 PM	IEXG	2411208000046975
93	99.615	Nov 20 2024 2:53:24:623 PM	IEXG	2411208000047174
100	99.58	Nov 20 2024 2:54:33:213 PM	IEXG	2411208000047389
38	99.56	Nov 20 2024 2:55:23:703 PM	XNAS	2411208000047496
13	99.56	Nov 20 2024 2:56:17:763 PM	XNAS	2411208000047653
28	99.57	Nov 20 2024 2:56:54:903 PM	XNAS	2411208000047751
49	99.57	Nov 20 2024 2:56:54:903 PM	XNAS	2411208000047753
72	99.57	Nov 20 2024 2:56:54:903 PM	XNAS	2411208000047752
100	99.58	Nov 20 2024 2:59:14:190 PM	ARCX	2411208000048104
100	99.58	Nov 20 2024 2:59:14:193 PM	ARCX	2411208000048105
100	99.55	Nov 20 2024 3:00:59:743 PM	ARCX	2411208000048380
100	99.61	Nov 20 2024 3:02:00:626 PM	XNYS	2411208000048597
100	99.66	Nov 20 2024 3:03:49:706 PM	ARCX	2411208000048849
100	99.66	Nov 20 2024 3:42:01:033 PM	XNAS	2411208000056014
100	99.66	Nov 20 2024 3:42:01:036 PM	IEXG	2411208000056016
100	99.66	Nov 20 2024 3:42:01:040 PM	XNYS	2411208000056018
100	99.66	Nov 20 2024 3:42:01:040 PM	IEXG	2411208000056019
100	99.66	Nov 20 2024 3:42:01:066 PM	LEVL	2411208000056021
100	99.66	Nov 20 2024 3:42:01:066 PM	UBSA	2411208000056022
100	99.66	Nov 20 2024 3:42:03:600 PM	IEXG	2411208000056035
1	99.65	Nov 20 2024 3:42:04:866 PM	XBOS	2411208000056038
49	99.66	Nov 20 2024 3:42:06:520 PM	IEXG	2411208000056051
50	99.66	Nov 20 2024 3:42:06:520 PM	IEXG	2411208000056050
100	99.65	Nov 20 2024 3:42:11:716 PM	IEXG	2411208000056056
39	99.65	Nov 20 2024 3:42:18:586 PM	IEXG	2411208000056078
61	99.65	Nov 20 2024 3:42:18:676 PM	IEXG	2411208000056079
100	99.65	Nov 20 2024 3:42:22:823 PM	IEXG	2411208000056081
100	99.66	Nov 20 2024 3:43:35:290 PM	IEXG	2411208000056363
1	99.65	Nov 20 2024 3:43:42:333 PM	BATY	2411208000056405
1	99.65	Nov 20 2024 3:43:53:813 PM	BATY	2411208000056448
34	99.65	Nov 20 2024 3:43:53:813 PM	BATY	2411208000056446
65	99.65	Nov 20 2024 3:43:53:813 PM	BATY	2411208000056447
68	99.65	Nov 20 2024 3:43:54:940 PM	IEXG	2411208000056452
131	99.65	Nov 20 2024 3:43:54:940 PM	IEXG	2411208000056453

View source version on businesswire.com: https://www.businesswire.com/news/home/20241121819724/en/

CRH plc