CRH PLC

Transaction in Own Shares • Nov 22, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 21st 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
11,002	$100.7348	$101.12	$99.98	ARCX
101	$100.7851	$100.92	$100.17	ASPN
1,200	$100.7461	$101.05	$100.29	BATS
306	$100.4689	$100.57	$100.41	BATY
100	$100.4400	$100.44	$100.44	CPGX
200	$100.4350	$100.45	$100.42	EDGA
1,500	$100.7453	$101.01	$100.42	EDGX
4,834	$100.4329	$101.02	$99.94	IEXG
1	$100.7900	$100.79	$100.79	UBSA
300	$100.4600	$100.48	$100.39	XBOS
200	$100.5100	$100.58	$100.44	XCIS
8,939	$100.6520	$101.16	$99.80	XNAS
11,023	$100.7177	$101.09	$99.83	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 678,544,598 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,089,786 of its ordinary shares in treasury, which represents 5.710% 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 21st 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:		21st November 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		100.668	39,706

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	Transaction ID
47	100.14	Nov 21 2024 9:31:08:706 AM	IEXG	2411218000001127
353	100.31	Nov 21 2024 9:31:47:606 AM	ARCX	2411218000001724
10	100.41	Nov 21 2024 9:32:25:083 AM	IEXG	2411218000001918
50	100.27	Nov 21 2024 9:32:33:823 AM	IEXG	2411218000001955
10	100.28	Nov 21 2024 9:32:33:820 AM	IEXG	2411218000001954
90	100.28	Nov 21 2024 9:32:33:820 AM	IEXG	2411218000001953
40	100.28	Nov 21 2024 9:32:45:586 AM	IEXG	2411218000002086
4	100.22	Nov 21 2024 9:33:17:686 AM	IEXG	2411218000002192
5	100.22	Nov 21 2024 9:33:17:013 AM	IEXG	2411218000002184
3	100.22	Nov 21 2024 9:33:28:093 AM	IEXG	2411218000002216
10	100.32	Nov 21 2024 9:33:50:410 AM	IEXG	2411218000002292
78	100.325	Nov 21 2024 9:33:56:743 AM	IEXG	2411218000002317
100	100.325	Nov 21 2024 9:33:57:996 AM	IEXG	2411218000002323
69	100.28	Nov 21 2024 9:33:58:193 AM	IEXG	2411218000002338
100	100.28	Nov 21 2024 9:33:58:193 AM	IEXG	2411218000002337
10	100.285	Nov 21 2024 9:33:58:623 AM	IEXG	2411218000002342
8	100.285	Nov 21 2024 9:34:10:783 AM	IEXG	2411218000002377
36	100.26	Nov 21 2024 9:34:21:716 AM	XNYS	2411218000002426
85	100.26	Nov 21 2024 9:34:21:716 AM	XNYS	2411218000002427
13	100.285	Nov 21 2024 9:34:21:410 AM	IEXG	2411218000002424
79	100.285	Nov 21 2024 9:34:21:410 AM	IEXG	2411218000002425
100	100.16	Nov 21 2024 9:34:27:280 AM	IEXG	2411218000002441
100	100.19	Nov 21 2024 9:35:09:843 AM	IEXG	2411218000002598
3	100.175	Nov 21 2024 9:35:13:766 AM	IEXG	2411218000002604
13	100.1	Nov 21 2024 9:35:53:036 AM	IEXG	2411218000002750
84	100.11	Nov 21 2024 9:35:55:256 AM	IEXG	2411218000002766
50	100.01	Nov 21 2024 9:36:05:926 AM	IEXG	2411218000002858
10	100.015	Nov 21 2024 9:36:05:550 AM	IEXG	2411218000002853
20	100.015	Nov 21 2024 9:36:05:536 AM	IEXG	2411218000002852
10	100.02	Nov 21 2024 9:36:05:516 AM	IEXG	2411218000002850
10	100.02	Nov 21 2024 9:36:05:520 AM	IEXG	2411218000002851
100	100.02	Nov 21 2024 9:36:05:423 AM	ARCX	2411218000002848
100	100.02	Nov 21 2024 9:36:05:426 AM	ARCX	2411218000002849
10	100.095	Nov 21 2024 9:37:14:120 AM	IEXG	2411218000003137
6	100.095	Nov 21 2024 9:37:15:760 AM	IEXG	2411218000003142
16	100.095	Nov 21 2024 9:37:15:763 AM	IEXG	2411218000003145
34	100.095	Nov 21 2024 9:37:15:763 AM	IEXG	2411218000003144
50	100.095	Nov 21 2024 9:37:15:760 AM	IEXG	2411218000003143
77	100.07	Nov 21 2024 9:37:17:026 AM	IEXG	2411218000003153
7	100.065	Nov 21 2024 9:37:24:766 AM	IEXG	2411218000003168
200	99.9	Nov 21 2024 9:37:59:676 AM	XNAS	2411218000003294
10	99.94	Nov 21 2024 9:38:17:696 AM	IEXG	2411218000003427
8	99.9	Nov 21 2024 9:38:27:740 AM	XNAS	2411218000003476
82	99.9	Nov 21 2024 9:38:27:740 AM	XNAS	2411218000003477
1	99.83	Nov 21 2024 9:39:28:670 AM	XNYS	2411218000003681
32	99.83	Nov 21 2024 9:39:28:673 AM	XNYS	2411218000003683
167	99.83	Nov 21 2024 9:39:28:670 AM	XNYS	2411218000003682
200	99.8	Nov 21 2024 9:40:08:566 AM	XNAS	2411218000003850
40	99.92	Nov 21 2024 9:41:03:873 AM	XNYS	2411218000004209
77	99.92	Nov 21 2024 9:41:03:876 AM	XNYS	2411218000004210
83	99.92	Nov 21 2024 9:41:03:880 AM	XNYS	2411218000004211
200	99.92	Nov 21 2024 9:41:56:543 AM	XNAS	2411218000004541
100	99.98	Nov 21 2024 9:43:15:670 AM	ARCX	2411218000005701
200	100.19	Nov 21 2024 9:44:20:873 AM	ARCX	2411218000006033
42	100.21	Nov 21 2024 9:45:27:326 AM	XNYS	2411218000006277
158	100.21	Nov 21 2024 9:45:27:326 AM	XNYS	2411218000006278
200	100.2	Nov 21 2024 9:46:12:440 AM	XNAS	2411218000006423
200	100.29	Nov 21 2024 9:47:08:693 AM	BATS	2411218000006646
18	100.33	Nov 21 2024 9:48:01:456 AM	XNYS	2411218000006854
45	100.33	Nov 21 2024 9:48:01:453 AM	XNYS	2411218000006852
137	100.33	Nov 21 2024 9:48:01:456 AM	XNYS	2411218000006853
200	100.36	Nov 21 2024 9:49:16:676 AM	XNAS	2411218000007261
1	100.17	Nov 21 2024 9:55:53:743 AM	ASPN	2411218000008259
99	100.17	Nov 21 2024 9:55:53:773 AM	XNAS	2411218000008260
100	100.18	Nov 21 2024 9:56:00:156 AM	ARCX	2411218000008277
200	100.2	Nov 21 2024 9:57:12:950 AM	ARCX	2411218000008534
100	100.15	Nov 21 2024 9:58:06:376 AM	XNAS	2411218000008824
50	100.155	Nov 21 2024 9:58:07:560 AM	IEXG	2411218000008853
50	100.15	Nov 21 2024 9:58:13:866 AM	IEXG	2411218000008987
100	100.24	Nov 21 2024 9:59:30:716 AM	ARCX	2411218000009449
4	100.23	Nov 21 2024 9:59:43:833 AM	IEXG	2411218000009504
36	100.24	Nov 21 2024 10:00:12:833 AM	IEXG	2411218000009685
60	100.26	Nov 21 2024 10:00:29:896 AM	IEXG	2411218000009772
100	100.26	Nov 21 2024 10:00:29:896 AM	IEXG	2411218000009773
100	100.185	Nov 21 2024 10:01:09:006 AM	IEXG	2411218000009953
24	100.12	Nov 21 2024 10:01:32:773 AM	XNAS	2411218000010071
76	100.12	Nov 21 2024 10:01:32:773 AM	XNAS	2411218000010070
1	100.125	Nov 21 2024 10:01:35:103 AM	IEXG	2411218000010085
49	100.115	Nov 21 2024 10:01:36:490 AM	IEXG	2411218000010090
50	100.135	Nov 21 2024 10:01:36:486 AM	IEXG	2411218000010089
100	100.08	Nov 21 2024 10:02:11:520 AM	XNAS	2411218000010162
100	100.125	Nov 21 2024 10:02:11:513 AM	IEXG	2411218000010161
1	100.11	Nov 21 2024 10:03:31:463 AM	XNAS	2411218000010547
20	100.11	Nov 21 2024 10:03:31:466 AM	XNAS	2411218000010548
29	100.11	Nov 21 2024 10:03:31:466 AM	XNAS	2411218000010549
50	100.11	Nov 21 2024 10:03:31:466 AM	XNAS	2411218000010550
110	100.16	Nov 21 2024 10:04:26:446 AM	XNAS	2411218000010969
61	100.16	Nov 21 2024 10:04:30:976 AM	XNAS	2411218000010992
46	100.17	Nov 21 2024 10:04:33:133 AM	IEXG	2411218000011003
29	100.16	Nov 21 2024 10:04:37:993 AM	XNAS	2411218000011033
1	100.165	Nov 21 2024 10:04:40:643 AM	IEXG	2411218000011041
1	100.165	Nov 21 2024 10:04:42:560 AM	IEXG	2411218000011059
52	100.2	Nov 21 2024 10:05:17:666 AM	XNYS	2411218000011355
100	100.19	Nov 21 2024 10:05:45:630 AM	XNAS	2411218000011576
25	100.2	Nov 21 2024 10:06:25:530 AM	XNAS	2411218000011796
25	100.2	Nov 21 2024 10:06:25:530 AM	XNAS	2411218000011797
150	100.2	Nov 21 2024 10:06:25:533 AM	XNAS	2411218000011798
200	100.19	Nov 21 2024 10:07:30:226 AM	XNYS	2411218000012966
13	100.25	Nov 21 2024 10:08:49:800 AM	ARCX	2411218000013579
87	100.25	Nov 21 2024 10:08:49:796 AM	ARCX	2411218000013578
20	100.23	Nov 21 2024 10:09:42:653 AM	XNAS	2411218000013767
44	100.23	Nov 21 2024 10:09:42:650 AM	XNAS	2411218000013766
30	100.24	Nov 21 2024 10:09:42:866 AM	XNAS	2411218000013768
10	100.24	Nov 21 2024 10:09:46:036 AM	XNAS	2411218000013784
95	100.24	Nov 21 2024 10:09:46:033 AM	XNAS	2411218000013783
1	100.25	Nov 21 2024 10:09:50:630 AM	XNAS	2411218000013795
200	100.32	Nov 21 2024 10:11:15:130 AM	XNYS	2411218000013996
200	100.41	Nov 21 2024 10:12:16:746 AM	XNYS	2411218000014247
100	100.57	Nov 21 2024 10:13:17:186 AM	XNYS	2411218000014417
200	100.64	Nov 21 2024 10:13:55:073 AM	XNYS	2411218000014549
7	100.62	Nov 21 2024 10:15:13:896 AM	ARCX	2411218000014809
193	100.62	Nov 21 2024 10:15:13:896 AM	ARCX	2411218000014808
100	100.7	Nov 21 2024 10:16:19:433 AM	ARCX	2411218000015029
100	100.7	Nov 21 2024 10:16:57:673 AM	XNYS	2411218000015161
20	100.75	Nov 21 2024 10:19:00:610 AM	EDGX	2411218000015525
1	100.76	Nov 21 2024 10:19:00:606 AM	EDGX	2411218000015524
179	100.75	Nov 21 2024 10:19:09:130 AM	EDGX	2411218000015560
200	100.75	Nov 21 2024 10:19:09:126 AM	EDGX	2411218000015559
1	100.79	Nov 21 2024 10:22:01:746 AM	UBSA	2411218000016152
99	100.79	Nov 21 2024 10:22:01:746 AM	ASPN	2411218000016153
200	100.77	Nov 21 2024 10:22:47:140 AM	XNYS	2411218000016430
100	100.72	Nov 21 2024 10:23:51:910 AM	ARCX	2411218000016744
30	100.685	Nov 21 2024 10:25:11:136 AM	IEXG	2411218000017214
25	100.685	Nov 21 2024 10:25:12:246 AM	IEXG	2411218000017215
45	100.685	Nov 21 2024 10:25:12:250 AM	IEXG	2411218000017216
3	100.57	Nov 21 2024 10:26:41:870 AM	BATY	2411218000017601
100	100.58	Nov 21 2024 10:26:41:803 AM	XCIS	2411218000017600
97	100.56	Nov 21 2024 10:26:42:440 AM	BATY	2411218000017604
27	100.5	Nov 21 2024 10:27:21:910 AM	IEXG	2411218000017721
73	100.5	Nov 21 2024 10:27:24:520 AM	IEXG	2411218000017723
100	100.45	Nov 21 2024 10:28:54:646 AM	IEXG	2411218000018092
100	100.4	Nov 21 2024 10:29:26:136 AM	XNYS	2411218000018255
100	100.38	Nov 21 2024 10:29:27:736 AM	IEXG	2411218000018266
100	100.4	Nov 21 2024 10:30:28:613 AM	IEXG	2411218000018566
100	100.38	Nov 21 2024 10:32:14:076 AM	XNYS	2411218000018799
34	100.37	Nov 21 2024 10:32:19:583 AM	IEXG	2411218000018813
66	100.37	Nov 21 2024 10:32:19:583 AM	IEXG	2411218000018814
100	100.32	Nov 21 2024 10:32:44:593 AM	IEXG	2411218000018911
50	100.45	Nov 21 2024 10:33:58:173 AM	IEXG	2411218000019143
50	100.45	Nov 21 2024 10:34:27:773 AM	XNYS	2411218000019188
90	100.52	Nov 21 2024 10:35:13:723 AM	XNYS	2411218000019368
110	100.52	Nov 21 2024 10:35:13:723 AM	XNYS	2411218000019367
100	100.57	Nov 21 2024 10:36:18:866 AM	ARCX	2411218000019688
100	100.61	Nov 21 2024 10:37:24:236 AM	ARCX	2411218000019853
100	100.51	Nov 21 2024 10:39:17:533 AM	EDGX	2411218000020083
100	100.5	Nov 21 2024 10:40:24:086 AM	ARCX	2411218000020281
100	100.51	Nov 21 2024 10:40:48:936 AM	ARCX	2411218000020351
1	100.92	Nov 21 2024 10:56:55:453 AM	ASPN	2411218000022955
50	100.92	Nov 21 2024 10:56:55:486 AM	XNAS	2411218000022956
9	100.93	Nov 21 2024 10:57:05:346 AM	ARCX	2411218000022981
40	100.93	Nov 21 2024 10:57:05:346 AM	ARCX	2411218000022982
200	100.88	Nov 21 2024 10:58:00:050 AM	XNAS	2411218000023085
100	100.86	Nov 21 2024 10:58:47:433 AM	ARCX	2411218000023187
100	100.885	Nov 21 2024 10:59:56:446 AM	IEXG	2411218000023393
100	100.885	Nov 21 2024 10:59:57:193 AM	IEXG	2411218000023394
100	100.915	Nov 21 2024 11:00:50:946 AM	IEXG	2411218000023607
100	100.915	Nov 21 2024 11:00:51:453 AM	IEXG	2411218000023610
19	100.935	Nov 21 2024 11:03:13:746 AM	IEXG	2411218000024117
81	100.965	Nov 21 2024 11:04:09:220 AM	IEXG	2411218000024253
100	100.945	Nov 21 2024 11:04:13:463 AM	IEXG	2411218000024264
4	100.95	Nov 21 2024 11:04:13:460 AM	ARCX	2411218000024263
77	100.95	Nov 21 2024 11:04:13:460 AM	ARCX	2411218000024262
119	100.95	Nov 21 2024 11:04:13:460 AM	ARCX	2411218000024261
1	101.015	Nov 21 2024 11:05:35:286 AM	IEXG	2411218000024556
1	101.015	Nov 21 2024 11:05:40:776 AM	IEXG	2411218000024574
2	101.005	Nov 21 2024 11:05:49:603 AM	IEXG	2411218000024581
98	101.005	Nov 21 2024 11:05:49:606 AM	IEXG	2411218000024582
2	100.985	Nov 21 2024 11:06:12:566 AM	IEXG	2411218000024652
98	100.985	Nov 21 2024 11:06:12:566 AM	IEXG	2411218000024651
5	100.96	Nov 21 2024 11:06:25:096 AM	IEXG	2411218000024697
43	100.96	Nov 21 2024 11:06:53:120 AM	IEXG	2411218000024794
50	100.96	Nov 21 2024 11:06:53:116 AM	IEXG	2411218000024793
100	100.94	Nov 21 2024 11:07:27:313 AM	XNYS	2411218000024863
100	100.94	Nov 21 2024 11:07:41:750 AM	ARCX	2411218000024885
100	100.92	Nov 21 2024 11:08:20:706 AM	XNYS	2411218000024961
200	100.85	Nov 21 2024 11:09:30:043 AM	ARCX	2411218000025121
12	100.88	Nov 21 2024 11:11:20:230 AM	XNYS	2411218000025390
188	100.88	Nov 21 2024 11:11:20:233 AM	XNYS	2411218000025391
94	100.87	Nov 21 2024 11:11:34:253 AM	XNYS	2411218000025418
106	100.87	Nov 21 2024 11:11:34:250 AM	XNYS	2411218000025417
100	100.83	Nov 21 2024 11:12:53:516 AM	XNYS	2411218000025653
50	100.81	Nov 21 2024 11:13:45:010 AM	ARCX	2411218000025818
74	100.81	Nov 21 2024 11:13:45:006 AM	ARCX	2411218000025817
76	100.88	Nov 21 2024 11:14:32:010 AM	ARCX	2411218000025994
100	100.82	Nov 21 2024 11:15:01:060 AM	ARCX	2411218000026065
200	100.78	Nov 21 2024 11:16:09:503 AM	XNAS	2411218000026285
25	100.75	Nov 21 2024 11:17:49:476 AM	XNAS	2411218000026612
75	100.75	Nov 21 2024 11:17:49:476 AM	XNAS	2411218000026611
200	100.77	Nov 21 2024 11:18:29:520 AM	XNYS	2411218000026801
40	100.76	Nov 21 2024 11:19:08:033 AM	XNAS	2411218000026932
60	100.76	Nov 21 2024 11:19:08:033 AM	XNAS	2411218000026931
200	100.79	Nov 21 2024 11:20:14:856 AM	XNYS	2411218000027148
88	100.8	Nov 21 2024 11:22:27:033 AM	XNAS	2411218000027423
6	100.81	Nov 21 2024 11:22:48:933 AM	XNAS	2411218000027472
100	100.81	Nov 21 2024 11:22:48:780 AM	XNAS	2411218000027471
6	100.81	Nov 21 2024 11:22:51:396 AM	XNAS	2411218000027490
133	100.87	Nov 21 2024 11:25:05:856 AM	ARCX	2411218000027881
167	100.87	Nov 21 2024 11:25:05:853 AM	ARCX	2411218000027880
10	100.85	Nov 21 2024 11:25:28:773 AM	XNAS	2411218000027926
10	100.85	Nov 21 2024 11:25:28:773 AM	XNAS	2411218000027927
10	100.85	Nov 21 2024 11:25:28:776 AM	XNAS	2411218000027928
70	100.85	Nov 21 2024 11:25:28:763 AM	XNAS	2411218000027925
100	100.88	Nov 21 2024 11:27:12:816 AM	XNYS	2411218000028196
100	100.88	Nov 21 2024 11:27:18:963 AM	XNYS	2411218000028220
100	100.87	Nov 21 2024 11:27:39:566 AM	BATS	2411218000028276
100	100.93	Nov 21 2024 11:28:58:740 AM	XNYS	2411218000028564
100	101	Nov 21 2024 11:29:38:783 AM	XNYS	2411218000028628
200	100.98	Nov 21 2024 11:29:41:963 AM	XNAS	2411218000028644
100	100.94	Nov 21 2024 11:31:03:076 AM	ARCX	2411218000028828
1	100.95	Nov 21 2024 11:32:08:173 AM	ARCX	2411218000028982
71	101	Nov 21 2024 11:33:12:176 AM	ARCX	2411218000029109
129	101	Nov 21 2024 11:33:12:176 AM	ARCX	2411218000029108
199	101	Nov 21 2024 11:33:12:176 AM	ARCX	2411218000029107
100	100.96	Nov 21 2024 11:34:01:726 AM	XNYS	2411218000029212
100	100.96	Nov 21 2024 11:34:01:726 AM	XNYS	2411218000029213
200	100.88	Nov 21 2024 11:35:16:546 AM	XNAS	2411218000029360
100	100.81	Nov 21 2024 11:36:52:126 AM	ARCX	2411218000029614
200	100.86	Nov 21 2024 11:39:00:766 AM	ARCX	2411218000030150
43	100.88	Nov 21 2024 11:40:14:863 AM	XNAS	2411218000030914
57	100.88	Nov 21 2024 11:40:14:860 AM	XNAS	2411218000030913
100	101.07	Nov 21 2024 11:41:46:543 AM	XNAS	2411218000031400
200	101.07	Nov 21 2024 11:41:46:543 AM	XNAS	2411218000031399
100	101.16	Nov 21 2024 11:44:01:243 AM	XNAS	2411218000031927
100	101.16	Nov 21 2024 11:44:01:246 AM	XNAS	2411218000031928
31	101.12	Nov 21 2024 11:46:04:720 AM	ARCX	2411218000032161
69	101.12	Nov 21 2024 11:46:04:720 AM	ARCX	2411218000032162
25	101.08	Nov 21 2024 11:49:00:433 AM	XNYS	2411218000032452
75	101.08	Nov 21 2024 11:49:00:433 AM	XNYS	2411218000032453
100	101.08	Nov 21 2024 11:49:00:430 AM	XNYS	2411218000032451
43	101.08	Nov 21 2024 11:51:00:570 AM	XNYS	2411218000032611
157	101.08	Nov 21 2024 11:51:00:570 AM	XNYS	2411218000032610
63	101.07	Nov 21 2024 11:53:03:156 AM	ARCX	2411218000032787
63	101.07	Nov 21 2024 11:53:03:160 AM	ARCX	2411218000032788
74	101.07	Nov 21 2024 11:53:03:163 AM	ARCX	2411218000032789
45	101.05	Nov 21 2024 11:53:56:033 AM	ARCX	2411218000032922
55	101.05	Nov 21 2024 11:53:56:033 AM	ARCX	2411218000032923
100	101.06	Nov 21 2024 11:56:18:543 AM	XNAS	2411218000033383
100	101.06	Nov 21 2024 11:57:02:556 AM	XNYS	2411218000033552
100	101.02	Nov 21 2024 11:58:18:456 AM	BATS	2411218000034305
5	100.95	Nov 21 2024 11:58:57:290 AM	XNAS	2411218000034707
95	100.95	Nov 21 2024 11:58:57:290 AM	XNAS	2411218000034706
100	100.96	Nov 21 2024 11:59:52:060 AM	ARCX	2411218000035196
100	100.87	Nov 21 2024 12:01:19:673 PM	ARCX	2411218000035492
100	100.85	Nov 21 2024 12:02:28:586 PM	XNAS	2411218000035650
100	100.79	Nov 21 2024 12:03:22:076 PM	XNYS	2411218000035780
100	100.71	Nov 21 2024 12:04:38:416 PM	XNAS	2411218000035987
34	100.79	Nov 21 2024 12:07:32:516 PM	XNAS	2411218000036395
66	100.79	Nov 21 2024 12:07:32:516 PM	XNAS	2411218000036396
100	100.77	Nov 21 2024 12:07:58:276 PM	XNYS	2411218000036460
100	100.74	Nov 21 2024 12:10:46:130 PM	XNAS	2411218000036927
100	100.73	Nov 21 2024 12:11:30:126 PM	ARCX	2411218000037082
100	100.73	Nov 21 2024 12:12:14:116 PM	BATS	2411218000037131
100	100.73	Nov 21 2024 12:13:12:363 PM	ARCX	2411218000037201
100	100.71	Nov 21 2024 12:14:02:710 PM	XNAS	2411218000037282
300	100.72	Nov 21 2024 12:19:01:236 PM	XNYS	2411218000037959
100	100.7	Nov 21 2024 12:19:15:476 PM	ARCX	2411218000037973
100	100.69	Nov 21 2024 12:20:25:080 PM	XNYS	2411218000038119
1	100.71	Nov 21 2024 12:23:04:290 PM	XNAS	2411218000038412
99	100.84	Nov 21 2024 12:25:16:756 PM	XNAS	2411218000038721
100	100.84	Nov 21 2024 12:25:16:760 PM	XNAS	2411218000038722
100	100.84	Nov 21 2024 12:25:16:760 PM	XNAS	2411218000038723
120	100.9	Nov 21 2024 12:29:41:056 PM	ARCX	2411218000039356
180	100.9	Nov 21 2024 12:29:41:056 PM	ARCX	2411218000039355
100	100.86	Nov 21 2024 12:30:45:126 PM	XNAS	2411218000039521
100	100.92	Nov 21 2024 12:32:45:256 PM	ARCX	2411218000039727
100	100.92	Nov 21 2024 12:32:45:256 PM	ARCX	2411218000039728
100	100.85	Nov 21 2024 12:34:41:323 PM	ARCX	2411218000039871
100	100.83	Nov 21 2024 12:35:31:440 PM	EDGX	2411218000039977
8	100.81	Nov 21 2024 12:36:40:626 PM	ARCX	2411218000040088
11	100.83	Nov 21 2024 12:38:36:770 PM	ARCX	2411218000040211
36	100.83	Nov 21 2024 12:38:36:773 PM	ARCX	2411218000040212
47	100.83	Nov 21 2024 12:38:36:773 PM	ARCX	2411218000040214
53	100.83	Nov 21 2024 12:38:36:773 PM	ARCX	2411218000040213
145	100.83	Nov 21 2024 12:38:36:770 PM	ARCX	2411218000040210
29	100.87	Nov 21 2024 12:43:00:936 PM	XNAS	2411218000040822
71	100.87	Nov 21 2024 12:43:00:936 PM	XNAS	2411218000040823
100	100.87	Nov 21 2024 12:43:00:933 PM	XNAS	2411218000040821
100	100.91	Nov 21 2024 12:44:30:716 PM	EDGX	2411218000040962
100	100.91	Nov 21 2024 12:44:30:716 PM	EDGX	2411218000040963
100	100.94	Nov 21 2024 12:47:51:520 PM	XNYS	2411218000041330
100	100.94	Nov 21 2024 12:47:51:520 PM	XNYS	2411218000041331
100	100.86	Nov 21 2024 12:49:36:670 PM	XNYS	2411218000041581
26	100.81	Nov 21 2024 12:50:24:856 PM	XNAS	2411218000041672
74	100.81	Nov 21 2024 12:50:24:853 PM	XNAS	2411218000041671
100	100.82	Nov 21 2024 12:52:15:306 PM	XNYS	2411218000041882
100	100.79	Nov 21 2024 12:53:00:783 PM	XNYS	2411218000041949
100	100.77	Nov 21 2024 12:55:00:303 PM	ARCX	2411218000042367
19	100.76	Nov 21 2024 12:56:02:353 PM	XNYS	2411218000042556
81	100.76	Nov 21 2024 12:56:02:356 PM	XNYS	2411218000042557
100	100.7	Nov 21 2024 12:56:54:276 PM	ARCX	2411218000042689
100	101.01	Nov 21 2024 12:59:37:196 PM	XNYS	2411218000043211
100	100.97	Nov 21 2024 1:00:20:070 PM	XNYS	2411218000043355
100	100.87	Nov 21 2024 1:02:27:216 PM	XNYS	2411218000043773
39	100.87	Nov 21 2024 1:03:45:903 PM	BATS	2411218000044038
61	100.86	Nov 21 2024 1:03:58:413 PM	BATS	2411218000044073
100	101.01	Nov 21 2024 1:05:56:070 PM	ARCX	2411218000044329
21	100.99	Nov 21 2024 1:07:01:923 PM	ARCX	2411218000044465
79	100.99	Nov 21 2024 1:07:01:920 PM	ARCX	2411218000044464
100	100.98	Nov 21 2024 1:07:55:356 PM	XNYS	2411218000044611
100	100.93	Nov 21 2024 1:10:07:636 PM	XNYS	2411218000045079
100	101.01	Nov 21 2024 1:11:18:460 PM	XNYS	2411218000045272
100	101.01	Nov 21 2024 1:13:35:010 PM	EDGX	2411218000045602
100	100.99	Nov 21 2024 1:14:49:806 PM	ARCX	2411218000045804
100	100.91	Nov 21 2024 1:15:29:556 PM	XNYS	2411218000045880
100	100.89	Nov 21 2024 1:17:41:313 PM	ARCX	2411218000046130
100	101	Nov 21 2024 1:20:22:793 PM	ARCX	2411218000046596
100	101	Nov 21 2024 1:20:22:796 PM	ARCX	2411218000046597
87	100.92	Nov 21 2024 1:22:06:306 PM	ARCX	2411218000046969
13	100.93	Nov 21 2024 1:23:32:380 PM	ARCX	2411218000047210
17	100.93	Nov 21 2024 1:23:32:383 PM	ARCX	2411218000047213
27	100.93	Nov 21 2024 1:23:32:383 PM	ARCX	2411218000047212
56	100.93	Nov 21 2024 1:23:32:380 PM	ARCX	2411218000047211
4	100.92	Nov 21 2024 1:24:01:763 PM	XNAS	2411218000047320
96	100.95	Nov 21 2024 1:26:21:710 PM	XNAS	2411218000047765
100	100.95	Nov 21 2024 1:26:21:710 PM	XNAS	2411218000047764
100	100.94	Nov 21 2024 1:27:02:720 PM	XNAS	2411218000047882
100	101.01	Nov 21 2024 1:30:32:410 PM	XNAS	2411218000048399
100	101.01	Nov 21 2024 1:30:32:410 PM	XNAS	2411218000048400
100	101.05	Nov 21 2024 1:32:11:510 PM	BATS	2411218000048744
100	101.09	Nov 21 2024 1:34:05:843 PM	XNYS	2411218000049006
29	101.05	Nov 21 2024 1:35:02:040 PM	XNAS	2411218000049189
71	101.05	Nov 21 2024 1:35:02:040 PM	XNAS	2411218000049190
100	101.08	Nov 21 2024 1:37:27:636 PM	XNAS	2411218000049761
100	101.08	Nov 21 2024 1:37:27:636 PM	XNAS	2411218000049762
100	100.97	Nov 21 2024 1:39:03:876 PM	XNAS	2411218000050067
100	100.99	Nov 21 2024 1:40:10:056 PM	XNAS	2411218000050243
100	100.99	Nov 21 2024 1:41:16:406 PM	ARCX	2411218000050351
100	100.99	Nov 21 2024 1:42:45:106 PM	EDGX	2411218000050540
100	100.95	Nov 21 2024 1:43:18:776 PM	XNYS	2411218000050586
100	100.95	Nov 21 2024 1:46:06:920 PM	ARCX	2411218000050962
100	100.9	Nov 21 2024 1:47:15:026 PM	XNAS	2411218000051147
100	100.89	Nov 21 2024 1:47:48:430 PM	ARCX	2411218000051188
20	100.83	Nov 21 2024 1:48:39:813 PM	XNYS	2411218000051296
80	100.83	Nov 21 2024 1:48:45:933 PM	XNYS	2411218000051313
51	100.79	Nov 21 2024 1:50:22:746 PM	BATS	2411218000051544
49	100.85	Nov 21 2024 1:51:36:866 PM	BATS	2411218000051746
100	100.85	Nov 21 2024 1:51:36:866 PM	BATS	2411218000051747
100	100.83	Nov 21 2024 1:52:07:103 PM	XNYS	2411218000051811
2	100.83	Nov 21 2024 1:53:07:843 PM	ARCX	2411218000051909
98	100.83	Nov 21 2024 1:53:07:840 PM	ARCX	2411218000051908
100	100.93	Nov 21 2024 1:55:47:120 PM	ARCX	2411218000052276
50	100.89	Nov 21 2024 1:56:03:993 PM	XNAS	2411218000052312
50	100.89	Nov 21 2024 1:56:03:993 PM	XNAS	2411218000052313
100	100.87	Nov 21 2024 1:57:46:063 PM	XNYS	2411218000052493
100	100.87	Nov 21 2024 2:00:10:356 PM	XNAS	2411218000052777
26	100.88	Nov 21 2024 2:00:49:866 PM	XNAS	2411218000052848
74	100.88	Nov 21 2024 2:00:49:866 PM	XNAS	2411218000052849
24	100.85	Nov 21 2024 2:01:25:980 PM	XNYS	2411218000052919
76	100.85	Nov 21 2024 2:01:25:983 PM	XNYS	2411218000052920
1	100.86	Nov 21 2024 2:02:48:486 PM	XNYS	2411218000053141
99	100.86	Nov 21 2024 2:02:48:490 PM	XNYS	2411218000053142
100	100.85	Nov 21 2024 2:03:41:006 PM	XNYS	2411218000053362
100	100.85	Nov 21 2024 2:05:00:956 PM	XNYS	2411218000053566
100	100.84	Nov 21 2024 2:05:54:793 PM	XNYS	2411218000053664
100	100.83	Nov 21 2024 2:07:45:710 PM	XNYS	2411218000053983
100	100.81	Nov 21 2024 2:09:38:323 PM	XNYS	2411218000054308
100	100.79	Nov 21 2024 2:10:13:330 PM	ARCX	2411218000054472
200	100.86	Nov 21 2024 2:14:18:896 PM	XNYS	2411218000055041
47	100.93	Nov 21 2024 2:15:43:320 PM	ARCX	2411218000055249
53	100.93	Nov 21 2024 2:15:43:323 PM	ARCX	2411218000055250
100	100.93	Nov 21 2024 2:15:43:323 PM	ARCX	2411218000055251
100	100.88	Nov 21 2024 2:17:59:203 PM	XNYS	2411218000055682
100	100.9	Nov 21 2024 2:19:22:286 PM	XNYS	2411218000056089
100	100.87	Nov 21 2024 2:19:56:386 PM	XNYS	2411218000056349
4	100.89	Nov 21 2024 2:22:11:246 PM	XNYS	2411218000056821
196	100.9	Nov 21 2024 2:22:32:050 PM	XNYS	2411218000056881
100	100.91	Nov 21 2024 2:23:30:816 PM	XNYS	2411218000057065
100	100.87	Nov 21 2024 2:26:04:846 PM	ARCX	2411218000060103
100	100.88	Nov 21 2024 2:27:33:220 PM	EDGX	2411218000060381
100	100.88	Nov 21 2024 2:27:33:220 PM	EDGX	2411218000060382
100	100.92	Nov 21 2024 2:28:42:146 PM	XNAS	2411218000060540
100	100.94	Nov 21 2024 2:30:47:530 PM	ARCX	2411218000060898
100	100.89	Nov 21 2024 2:31:49:676 PM	ARCX	2411218000061135
96	100.86	Nov 21 2024 2:32:51:563 PM	XNYS	2411218000061300
4	100.86	Nov 21 2024 2:33:04:006 PM	XNYS	2411218000061326
1	100.82	Nov 21 2024 2:35:15:546 PM	XNYS	2411218000061681
15	100.82	Nov 21 2024 2:35:15:546 PM	XNYS	2411218000061682
84	100.82	Nov 21 2024 2:35:15:546 PM	XNYS	2411218000061683
47	100.85	Nov 21 2024 2:37:09:956 PM	ARCX	2411218000061995
53	100.85	Nov 21 2024 2:37:09:956 PM	ARCX	2411218000061996
100	100.85	Nov 21 2024 2:37:09:956 PM	ARCX	2411218000061997
200	100.92	Nov 21 2024 2:40:40:176 PM	ARCX	2411218000062484
100	100.88	Nov 21 2024 2:43:09:243 PM	ARCX	2411218000062817
100	100.88	Nov 21 2024 2:43:09:243 PM	ARCX	2411218000062818
100	100.89	Nov 21 2024 2:43:39:060 PM	ARCX	2411218000062882
100	100.86	Nov 21 2024 2:45:03:963 PM	XNAS	2411218000063390
100	100.77	Nov 21 2024 2:46:08:056 PM	BATS	2411218000063550
100	100.67	Nov 21 2024 2:47:53:710 PM	ARCX	2411218000063791
100	100.64	Nov 21 2024 2:49:03:546 PM	XNAS	2411218000063986
42	100.67	Nov 21 2024 2:50:16:476 PM	XNYS	2411218000064177
58	100.67	Nov 21 2024 2:50:19:996 PM	XNYS	2411218000064190
100	100.64	Nov 21 2024 2:51:22:443 PM	XNYS	2411218000064411
100	100.63	Nov 21 2024 2:51:59:823 PM	ARCX	2411218000064570
100	100.72	Nov 21 2024 2:56:22:693 PM	XNYS	2411218000065415
200	100.72	Nov 21 2024 2:56:22:693 PM	XNYS	2411218000065414
100	100.7	Nov 21 2024 2:57:25:320 PM	XNAS	2411218000065624
100	100.76	Nov 21 2024 2:58:30:160 PM	XNAS	2411218000065915
100	100.76	Nov 21 2024 2:59:45:723 PM	BATS	2411218000066141
400	100.81	Nov 21 2024 3:04:02:200 PM	XNYS	2411218000067530
6	100.82	Nov 21 2024 3:06:13:023 PM	XNAS	2411218000067985
94	100.82	Nov 21 2024 3:06:13:020 PM	XNAS	2411218000067983
100	100.82	Nov 21 2024 3:06:13:020 PM	XNAS	2411218000067984
100	100.82	Nov 21 2024 3:07:30:670 PM	ARCX	2411218000068306
100	100.8	Nov 21 2024 3:08:36:553 PM	ARCX	2411218000068568
100	100.78	Nov 21 2024 3:10:16:263 PM	XNAS	2411218000068948
12	100.77	Nov 21 2024 3:11:42:796 PM	XNYS	2411218000069299
88	100.77	Nov 21 2024 3:12:29:546 PM	XNYS	2411218000069437
100	100.77	Nov 21 2024 3:12:42:996 PM	XNYS	2411218000069488
100	100.77	Nov 21 2024 3:12:42:996 PM	XNYS	2411218000069489
100	100.74	Nov 21 2024 3:13:47:926 PM	XNYS	2411218000069682
100	100.68	Nov 21 2024 3:14:51:740 PM	ARCX	2411218000070065
43	100.67	Nov 21 2024 3:16:12:366 PM	ARCX	2411218000070393
57	100.67	Nov 21 2024 3:16:12:366 PM	ARCX	2411218000070394
100	100.63	Nov 21 2024 3:17:12:610 PM	XNAS	2411218000070651
2	100.64	Nov 21 2024 3:17:49:370 PM	BATS	2411218000070735
48	100.64	Nov 21 2024 3:17:49:366 PM	BATS	2411218000070733
50	100.64	Nov 21 2024 3:17:49:366 PM	BATS	2411218000070734
10	100.63	Nov 21 2024 3:22:49:690 PM	XNAS	2411218000071892
90	100.63	Nov 21 2024 3:22:49:686 PM	XNAS	2411218000071891
100	100.66	Nov 21 2024 3:22:49:683 PM	ARCX	2411218000071888
200	100.66	Nov 21 2024 3:22:49:686 PM	ARCX	2411218000071889
3	100.62	Nov 21 2024 3:23:30:753 PM	ARCX	2411218000072166
27	100.62	Nov 21 2024 3:23:30:756 PM	ARCX	2411218000072167
70	100.62	Nov 21 2024 3:23:30:753 PM	ARCX	2411218000072165
100	100.62	Nov 21 2024 3:24:49:746 PM	ARCX	2411218000072459
300	100.7	Nov 21 2024 3:28:44:030 PM	ARCX	2411218000073563
300	100.7	Nov 21 2024 3:29:17:856 PM	XNAS	2411218000073769
100	100.68	Nov 21 2024 3:29:50:326 PM	XNYS	2411218000073995
100	100.72	Nov 21 2024 3:31:39:366 PM	XNAS	2411218000074464
48	100.7	Nov 21 2024 3:32:08:793 PM	XNYS	2411218000074668
152	100.7	Nov 21 2024 3:32:08:790 PM	XNYS	2411218000074667
100	100.61	Nov 21 2024 3:33:05:416 PM	XNAS	2411218000074873
200	100.6	Nov 21 2024 3:34:25:503 PM	XNYS	2411218000075239
15	100.58	Nov 21 2024 3:35:21:540 PM	ARCX	2411218000075434
85	100.58	Nov 21 2024 3:35:21:540 PM	ARCX	2411218000075433
68	100.53	Nov 21 2024 3:37:11:893 PM	ARCX	2411218000075932
132	100.53	Nov 21 2024 3:37:11:893 PM	ARCX	2411218000075931
200	100.49	Nov 21 2024 3:37:28:973 PM	XNAS	2411218000076003
100	100.49	Nov 21 2024 3:39:01:936 PM	ARCX	2411218000076370
100	100.44	Nov 21 2024 3:39:33:633 PM	ARCX	2411218000076523
200	100.44	Nov 21 2024 3:39:33:636 PM	ARCX	2411218000076524
5	100.48	Nov 21 2024 3:40:43:020 PM	XNYS	2411218000076930
95	100.48	Nov 21 2024 3:40:43:020 PM	XNYS	2411218000076931
100	100.45	Nov 21 2024 3:41:27:293 PM	ARCX	2411218000077078
200	100.45	Nov 21 2024 3:41:27:293 PM	XNYS	2411218000077079
100	100.42	Nov 21 2024 3:41:40:393 PM	XNAS	2411218000077117
100	100.42	Nov 21 2024 3:42:23:616 PM	XNAS	2411218000077312
100	100.42	Nov 21 2024 3:42:31:130 PM	EDGX	2411218000077352
200	100.42	Nov 21 2024 3:42:31:130 PM	EDGX	2411218000077353
100	100.42	Nov 21 2024 3:43:24:406 PM	IEXG	2411218000077545
24	100.42	Nov 21 2024 3:43:29:076 PM	IEXG	2411218000077563
24	100.42	Nov 21 2024 3:43:31:473 PM	IEXG	2411218000077566
52	100.42	Nov 21 2024 3:43:36:783 PM	IEXG	2411218000077599
100	100.42	Nov 21 2024 3:43:36:780 PM	IEXG	2411218000077598
21	100.39	Nov 21 2024 3:43:58:500 PM	XBOS	2411218000077680
6	100.41	Nov 21 2024 3:44:05:730 PM	BATY	2411218000077710
5	100.46	Nov 21 2024 3:44:37:266 PM	XBOS	2411218000077845
100	100.485	Nov 21 2024 3:44:59:206 PM	IEXG	2411218000077960
11	100.48	Nov 21 2024 3:45:38:390 PM	XBOS	2411218000078237
63	100.48	Nov 21 2024 3:45:38:390 PM	XBOS	2411218000078236
100	100.48	Nov 21 2024 3:45:38:386 PM	XBOS	2411218000078235
9	100.45	Nov 21 2024 3:45:44:583 PM	IEXG	2411218000078263
100	100.455	Nov 21 2024 3:45:46:216 PM	IEXG	2411218000078273
100	100.455	Nov 21 2024 3:45:46:326 PM	IEXG	2411218000078274
30	100.445	Nov 21 2024 3:46:21:350 PM	IEXG	2411218000078552
100	100.445	Nov 21 2024 3:46:21:253 PM	IEXG	2411218000078551
9	100.45	Nov 21 2024 3:46:21:250 PM	IEXG	2411218000078549
30	100.45	Nov 21 2024 3:46:21:246 PM	IEXG	2411218000078548
40	100.45	Nov 21 2024 3:46:21:226 PM	EDGA	2411218000078546
60	100.45	Nov 21 2024 3:46:21:223 PM	EDGA	2411218000078545
61	100.45	Nov 21 2024 3:46:21:226 PM	IEXG	2411218000078547
61	100.45	Nov 21 2024 3:46:21:250 PM	IEXG	2411218000078550
42	100.44	Nov 21 2024 3:46:25:830 PM	XBOS	2411218000078586
58	100.44	Nov 21 2024 3:46:25:830 PM	XBOS	2411218000078587
100	100.44	Nov 21 2024 3:46:37:713 PM	XCIS	2411218000078678
100	100.43	Nov 21 2024 3:46:38:290 PM	BATY	2411218000078682
100	100.43	Nov 21 2024 3:47:01:506 PM	IEXG	2411218000078818
100	100.42	Nov 21 2024 3:47:08:853 PM	EDGA	2411218000078861
100	100.42	Nov 21 2024 3:47:08:856 PM	BATY	2411218000078862
100	100.42	Nov 21 2024 3:47:08:856 PM	IEXG	2411218000078863
100	100.42	Nov 21 2024 3:47:36:890 PM	IEXG	2411218000079021
100	100.44	Nov 21 2024 3:48:00:993 PM	CPGX	2411218000079169

View source version on businesswire.com: https://www.businesswire.com/news/home/20241122096013/en/

CRH plc