CRH PLC

Transaction in Own Shares • Dec 20, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

20th December 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 19th December 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
9,920	$93.7666	$94.86	$93.18	ARCX
2,200	$93.8864	$95.11	$93.05	BATS
100	$93.4700	$93.47	$93.47	BATY
100	$93.3800	$93.38	$93.38	EDGA
2,200	$93.9498	$94.76	$93.20	EDGX
3,550	$93.7808	$95.00	$93.22	IEXG
100	$94.1400	$94.14	$94.14	JSJX
100	$93.4300	$93.43	$93.43	XBOS
11,730	$93.7623	$95.09	$93.12	XNAS
11,700	$93.7582	$95.07	$93.12	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 677,905,268 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,968,909 of its ordinary shares in treasury, which represents 5.699% 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 19th December 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:		19th December 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		93.7787	41,700

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	Transaction ID
100	94.14	Dec 19 2024 9:30:00:946 AM	JSJX	2412198000002460
76	94.02	Dec 19 2024 9:30:02:003 AM	ARCX	2412198000002590
124	94.02	Dec 19 2024 9:30:02:000 AM	ARCX	2412198000002590
10	93.82	Dec 19 2024 9:31:01:200 AM	XNYS	2412198000003110
190	93.82	Dec 19 2024 9:31:01:200 AM	XNYS	2412198000003110
100	93.86	Dec 19 2024 9:31:01:616 AM	IEXG	2412198000003120
100	94.28	Dec 19 2024 9:31:59:320 AM	IEXG	2412198000003610
100	94.28	Dec 19 2024 9:31:59:350 AM	IEXG	2412198000003620
6	94.405	Dec 19 2024 9:32:30:543 AM	IEXG	2412198000003760
33	94.46	Dec 19 2024 9:32:59:793 AM	IEXG	2412198000003890
200	94.41	Dec 19 2024 9:33:04:513 AM	XNYS	2412198000003910
61	94.735	Dec 19 2024 9:33:46:950 AM	IEXG	2412198000004210
100	94.82	Dec 19 2024 9:34:13:486 AM	IEXG	2412198000004310
100	94.78	Dec 19 2024 9:34:16:680 AM	XNAS	2412198000004330
100	94.81	Dec 19 2024 9:34:16:656 AM	IEXG	2412198000004330
100	95	Dec 19 2024 9:35:02:283 AM	IEXG	2412198000004530
100	95	Dec 19 2024 9:35:02:503 AM	IEXG	2412198000004530
100	94.815	Dec 19 2024 9:36:06:900 AM	IEXG	2412198000004800
100	94.83	Dec 19 2024 9:36:06:890 AM	XNAS	2412198000004800
10	94.795	Dec 19 2024 9:37:02:770 AM	IEXG	2412198000005070
17	94.795	Dec 19 2024 9:37:02:766 AM	IEXG	2412198000005070
20	94.795	Dec 19 2024 9:37:02:766 AM	IEXG	2412198000005070
53	94.795	Dec 19 2024 9:37:02:776 AM	IEXG	2412198000005070
100	94.81	Dec 19 2024 9:37:02:713 AM	BATS	2412198000005070
100	94.76	Dec 19 2024 9:37:44:936 AM	EDGX	2412198000005170
50	94.73	Dec 19 2024 9:37:55:700 AM	IEXG	2412198000005230
50	94.62	Dec 19 2024 9:38:08:813 AM	XNAS	2412198000005290
200	94.69	Dec 19 2024 9:38:56:366 AM	XNAS	2412198000005470
50	94.85	Dec 19 2024 9:39:50:046 AM	XNAS	2412198000005650
150	94.85	Dec 19 2024 9:39:50:046 AM	XNAS	2412198000005650
10	94.85	Dec 19 2024 9:40:44:383 AM	ARCX	2412198000005970
190	94.85	Dec 19 2024 9:40:44:383 AM	ARCX	2412198000005970
95	94.81	Dec 19 2024 9:41:50:476 AM	XNAS	2412198000006340
105	94.81	Dec 19 2024 9:41:50:476 AM	XNAS	2412198000006340
100	94.8	Dec 19 2024 9:42:42:463 AM	XNYS	2412198000006590
200	94.78	Dec 19 2024 9:43:42:126 AM	ARCX	2412198000006890
200	94.87	Dec 19 2024 9:44:53:906 AM	XNAS	2412198000007290
200	94.86	Dec 19 2024 9:45:29:663 AM	ARCX	2412198000007630
61	95.07	Dec 19 2024 9:46:33:130 AM	XNYS	2412198000008110
105	95.07	Dec 19 2024 9:46:33:130 AM	XNYS	2412198000008110
134	95.07	Dec 19 2024 9:46:33:130 AM	XNYS	2412198000008110
35	95.09	Dec 19 2024 9:48:20:296 AM	XNAS	2412198000008460
78	95.09	Dec 19 2024 9:48:20:300 AM	XNAS	2412198000008460
87	95.09	Dec 19 2024 9:48:20:300 AM	XNAS	2412198000008460
200	95.11	Dec 19 2024 9:48:31:936 AM	BATS	2412198000008540
100	94.9	Dec 19 2024 9:49:43:383 AM	XNYS	2412198000009030
100	94.9	Dec 19 2024 9:49:43:386 AM	XNYS	2412198000009030
37	94.83	Dec 19 2024 9:50:16:463 AM	XNYS	2412198000009220
63	94.83	Dec 19 2024 9:50:19:096 AM	XNYS	2412198000009240
52	94.8	Dec 19 2024 9:52:02:676 AM	ARCX	2412198000009930
148	94.8	Dec 19 2024 9:52:02:673 AM	ARCX	2412198000009930
44	94.87	Dec 19 2024 9:53:09:966 AM	XNYS	2412198000010350
156	94.87	Dec 19 2024 9:53:09:966 AM	XNYS	2412198000010350
28	95.04	Dec 19 2024 9:54:33:126 AM	BATS	2412198000010720
100	95.04	Dec 19 2024 9:54:33:126 AM	BATS	2412198000010720
172	95.04	Dec 19 2024 9:54:33:123 AM	BATS	2412198000010720
1	94.95	Dec 19 2024 9:55:50:340 AM	XNYS	2412198000012750
1	94.95	Dec 19 2024 9:55:53:943 AM	XNYS	2412198000012760
1	94.95	Dec 19 2024 9:55:59:753 AM	XNYS	2412198000012770
197	94.95	Dec 19 2024 9:56:26:693 AM	XNYS	2412198000012890
200	94.95	Dec 19 2024 9:56:26:690 AM	XNYS	2412198000012890
19	94.69	Dec 19 2024 9:58:19:263 AM	XNYS	2412198000013460
50	94.69	Dec 19 2024 9:58:19:260 AM	XNYS	2412198000013460
131	94.69	Dec 19 2024 9:58:19:260 AM	XNYS	2412198000013460
38	94.65	Dec 19 2024 9:58:27:730 AM	ARCX	2412198000013500
62	94.65	Dec 19 2024 9:58:27:730 AM	ARCX	2412198000013500
300	94.69	Dec 19 2024 10:00:17:240 AM	ARCX	2412198000014200
200	94.56	Dec 19 2024 10:01:15:703 AM	XNYS	2412198000014450
200	94.36	Dec 19 2024 10:02:09:796 AM	ARCX	2412198000014800
100	94.53	Dec 19 2024 10:03:05:030 AM	ARCX	2412198000015310
30	94.44	Dec 19 2024 10:04:01:850 AM	EDGX	2412198000015610
170	94.44	Dec 19 2024 10:04:01:850 AM	EDGX	2412198000015610
100	94.4	Dec 19 2024 10:05:10:573 AM	ARCX	2412198000016280
200	94.57	Dec 19 2024 10:06:25:286 AM	EDGX	2412198000016780
50	94.5	Dec 19 2024 10:06:44:730 AM	XNAS	2412198000017010
150	94.5	Dec 19 2024 10:06:44:730 AM	XNAS	2412198000017010
100	94.45	Dec 19 2024 10:06:54:373 AM	XNYS	2412198000017030
32	94.42	Dec 19 2024 10:08:10:623 AM	XNAS	2412198000017480
168	94.42	Dec 19 2024 10:08:10:623 AM	XNAS	2412198000017490
1	94.33	Dec 19 2024 10:09:03:416 AM	XNAS	2412198000017740
99	94.33	Dec 19 2024 10:09:03:416 AM	XNAS	2412198000017740
150	94.53	Dec 19 2024 10:11:12:296 AM	XNYS	2412198000018560
150	94.53	Dec 19 2024 10:11:12:296 AM	XNYS	2412198000018560
54	94.33	Dec 19 2024 10:12:20:233 AM	EDGX	2412198000018950
46	94.45	Dec 19 2024 10:12:42:866 AM	EDGX	2412198000019130
200	94.45	Dec 19 2024 10:12:42:866 AM	EDGX	2412198000019130
15	94.49	Dec 19 2024 10:14:00:156 AM	XNYS	2412198000019590
85	94.49	Dec 19 2024 10:14:00:156 AM	XNYS	2412198000019590
100	94.36	Dec 19 2024 10:14:53:523 AM	XNYS	2412198000019880
5	94.23	Dec 19 2024 10:16:00:813 AM	XNAS	2412198000020580
195	94.23	Dec 19 2024 10:16:00:813 AM	XNAS	2412198000020570
100	94.28	Dec 19 2024 10:17:08:106 AM	ARCX	2412198000020800
19	94.25	Dec 19 2024 10:17:47:380 AM	XNAS	2412198000021020
81	94.25	Dec 19 2024 10:17:47:383 AM	XNAS	2412198000021020
100	94.23	Dec 19 2024 10:18:44:066 AM	EDGX	2412198000021410
100	94.17	Dec 19 2024 10:20:00:273 AM	XNAS	2412198000022020
100	94.1	Dec 19 2024 10:20:42:063 AM	ARCX	2412198000022370
200	94.08	Dec 19 2024 10:22:04:553 AM	XNAS	2412198000022750
100	93.98	Dec 19 2024 10:22:42:823 AM	ARCX	2412198000023000
100	93.95	Dec 19 2024 10:24:00:226 AM	XNYS	2412198000023570
100	93.92	Dec 19 2024 10:24:57:646 AM	ARCX	2412198000023910
28	94.04	Dec 19 2024 10:26:05:143 AM	XNYS	2412198000024450
72	94.04	Dec 19 2024 10:26:05:143 AM	XNYS	2412198000024450
100	93.96	Dec 19 2024 10:26:30:726 AM	XNYS	2412198000024600
200	93.94	Dec 19 2024 10:27:18:433 AM	XNAS	2412198000024870
18	93.64	Dec 19 2024 10:30:14:000 AM	XNAS	2412198000026020
40	93.64	Dec 19 2024 10:30:14:003 AM	XNAS	2412198000026020
142	93.64	Dec 19 2024 10:30:14:000 AM	XNAS	2412198000026020
34	93.65	Dec 19 2024 10:30:30:760 AM	ARCX	2412198000026110
66	93.65	Dec 19 2024 10:30:30:760 AM	ARCX	2412198000026110
39	93.67	Dec 19 2024 10:31:19:513 AM	XNYS	2412198000026390
61	93.67	Dec 19 2024 10:31:19:513 AM	XNYS	2412198000026390
100	93.53	Dec 19 2024 10:32:05:243 AM	EDGX	2412198000026640
100	93.54	Dec 19 2024 10:33:11:383 AM	ARCX	2412198000027370
99	93.51	Dec 19 2024 10:34:12:470 AM	ARCX	2412198000027790
101	93.51	Dec 19 2024 10:34:12:473 AM	ARCX	2412198000027790
15	93.55	Dec 19 2024 10:35:38:153 AM	XNAS	2412198000028230
85	93.55	Dec 19 2024 10:35:38:153 AM	XNAS	2412198000028230
22	93.52	Dec 19 2024 10:36:06:946 AM	ARCX	2412198000028350
78	93.52	Dec 19 2024 10:36:06:946 AM	ARCX	2412198000028340
100	93.55	Dec 19 2024 10:36:31:856 AM	IEXG	2412198000028460
100	93.49	Dec 19 2024 10:36:50:613 AM	XNAS	2412198000028560
36	93.49	Dec 19 2024 10:37:16:273 AM	BATS	2412198000028690
64	93.49	Dec 19 2024 10:37:16:276 AM	BATS	2412198000028690
200	93.85	Dec 19 2024 10:39:07:646 AM	XNYS	2412198000029400
11	93.79	Dec 19 2024 10:39:58:296 AM	ARCX	2412198000029640
89	93.79	Dec 19 2024 10:39:58:296 AM	ARCX	2412198000029640
49	93.7	Dec 19 2024 10:41:04:920 AM	ARCX	2412198000030080
51	93.7	Dec 19 2024 10:41:04:923 AM	ARCX	2412198000030080
100	93.58	Dec 19 2024 10:41:54:550 AM	XNAS	2412198000030490
30	93.81	Dec 19 2024 10:43:21:456 AM	ARCX	2412198000031280
70	93.81	Dec 19 2024 10:43:21:460 AM	ARCX	2412198000031290
100	93.84	Dec 19 2024 10:44:58:166 AM	ARCX	2412198000031760
1	93.8	Dec 19 2024 10:45:02:063 AM	XNAS	2412198000031790
99	93.8	Dec 19 2024 10:45:02:573 AM	XNAS	2412198000031800
76	93.62	Dec 19 2024 10:46:03:773 AM	ARCX	2412198000032190
124	93.62	Dec 19 2024 10:46:03:770 AM	ARCX	2412198000032190
36	93.59	Dec 19 2024 10:46:53:630 AM	BATS	2412198000032390
64	93.59	Dec 19 2024 10:46:53:630 AM	BATS	2412198000032390
2	93.61	Dec 19 2024 10:48:22:966 AM	XNAS	2412198000032770
98	93.61	Dec 19 2024 10:48:22:963 AM	XNAS	2412198000032770
200	93.58	Dec 19 2024 10:48:40:253 AM	XNAS	2412198000032840
7	93.62	Dec 19 2024 10:50:28:386 AM	ARCX	2412198000033310
53	93.67	Dec 19 2024 10:51:15:666 AM	ARCX	2412198000033520
140	93.67	Dec 19 2024 10:51:15:670 AM	ARCX	2412198000033520
200	93.58	Dec 19 2024 10:51:25:243 AM	XNAS	2412198000033630
1	93.59	Dec 19 2024 10:51:43:186 AM	ARCX	2412198000033680
99	93.59	Dec 19 2024 10:51:43:183 AM	ARCX	2412198000033680
74	93.51	Dec 19 2024 10:52:35:420 AM	XNAS	2412198000033950
126	93.51	Dec 19 2024 10:52:35:420 AM	XNAS	2412198000033950
100	93.49	Dec 19 2024 10:54:11:760 AM	XNAS	2412198000034470
100	93.48	Dec 19 2024 10:55:07:236 AM	ARCX	2412198000034710
100	93.45	Dec 19 2024 10:56:02:286 AM	XNYS	2412198000035140
100	93.4	Dec 19 2024 10:56:35:363 AM	XNAS	2412198000035310
100	93.37	Dec 19 2024 10:58:14:713 AM	XNYS	2412198000035910
64	93.38	Dec 19 2024 10:59:34:856 AM	XNYS	2412198000036210
3	93.38	Dec 19 2024 10:59:58:916 AM	XNYS	2412198000036300
10	93.38	Dec 19 2024 10:59:58:920 AM	XNYS	2412198000036300
23	93.38	Dec 19 2024 10:59:58:923 AM	XNYS	2412198000036300
200	93.38	Dec 19 2024 10:59:58:920 AM	XNYS	2412198000036300
100	93.36	Dec 19 2024 11:00:38:483 AM	ARCX	2412198000036630
9	93.35	Dec 19 2024 11:02:37:356 AM	XNAS	2412198000037410
91	93.35	Dec 19 2024 11:02:37:360 AM	XNAS	2412198000037420
100	93.35	Dec 19 2024 11:02:37:363 AM	XNAS	2412198000037420
15	93.36	Dec 19 2024 11:03:29:500 AM	ARCX	2412198000037680
85	93.36	Dec 19 2024 11:03:29:503 AM	ARCX	2412198000037690
87	93.29	Dec 19 2024 11:04:59:636 AM	XNYS	2412198000038120
113	93.29	Dec 19 2024 11:04:59:636 AM	XNYS	2412198000038130
100	93.26	Dec 19 2024 11:05:59:700 AM	XNYS	2412198000038350
100	93.24	Dec 19 2024 11:06:37:346 AM	XNYS	2412198000038550
100	93.25	Dec 19 2024 11:07:48:186 AM	XNAS	2412198000038870
200	93.26	Dec 19 2024 11:07:48:036 AM	XNYS	2412198000038870
100	93.25	Dec 19 2024 11:08:33:396 AM	XNAS	2412198000039050
100	93.24	Dec 19 2024 11:09:32:160 AM	XNYS	2412198000039300
7	93.23	Dec 19 2024 11:10:36:490 AM	ARCX	2412198000039610
93	93.23	Dec 19 2024 11:10:36:486 AM	ARCX	2412198000039610
22	93.22	Dec 19 2024 11:11:36:020 AM	XNAS	2412198000039900
178	93.22	Dec 19 2024 11:11:36:020 AM	XNAS	2412198000039900
40	93.23	Dec 19 2024 11:12:09:906 AM	XNYS	2412198000040010
60	93.23	Dec 19 2024 11:12:09:910 AM	XNYS	2412198000040010
100	93.2	Dec 19 2024 11:13:16:320 AM	XNAS	2412198000040290
100	93.2	Dec 19 2024 11:14:03:603 AM	XNYS	2412198000040470
100	93.3	Dec 19 2024 11:16:02:166 AM	XNYS	2412198000041120
200	93.27	Dec 19 2024 11:16:13:763 AM	XNYS	2412198000041170
45	93.37	Dec 19 2024 11:18:49:380 AM	XNYS	2412198000041750
45	93.37	Dec 19 2024 11:18:49:380 AM	XNYS	2412198000041750
55	93.37	Dec 19 2024 11:18:49:376 AM	XNYS	2412198000041740
55	93.37	Dec 19 2024 11:18:49:376 AM	XNYS	2412198000041750
100	93.37	Dec 19 2024 11:18:49:376 AM	XNYS	2412198000041740
18	93.33	Dec 19 2024 11:20:00:796 AM	XNAS	2412198000042010
77	93.33	Dec 19 2024 11:20:00:796 AM	XNAS	2412198000042010
5	93.33	Dec 19 2024 11:20:03:513 AM	XNAS	2412198000042020
100	93.37	Dec 19 2024 11:21:56:256 AM	XNYS	2412198000042730
200	93.53	Dec 19 2024 11:23:23:660 AM	XNYS	2412198000043240
100	93.54	Dec 19 2024 11:24:27:253 AM	ARCX	2412198000043460
100	93.56	Dec 19 2024 11:26:10:866 AM	XNYS	2412198000043850
100	93.56	Dec 19 2024 11:26:10:870 AM	XNYS	2412198000043850
200	93.65	Dec 19 2024 11:28:10:590 AM	ARCX	2412198000044440
100	93.74	Dec 19 2024 11:29:44:666 AM	EDGX	2412198000044730
300	93.74	Dec 19 2024 11:29:44:666 AM	ARCX	2412198000044730
71	93.72	Dec 19 2024 11:30:53:020 AM	XNYS	2412198000044990
129	93.72	Dec 19 2024 11:30:53:020 AM	XNYS	2412198000044990
200	93.84	Dec 19 2024 11:32:04:363 AM	XNAS	2412198000045280
200	93.79	Dec 19 2024 11:33:12:466 AM	ARCX	2412198000045560
100	93.77	Dec 19 2024 11:34:24:286 AM	XNAS	2412198000045820
200	93.77	Dec 19 2024 11:34:24:286 AM	XNAS	2412198000045820
100	93.75	Dec 19 2024 11:35:51:503 AM	XNAS	2412198000046240
40	93.9	Dec 19 2024 11:37:40:436 AM	XNAS	2412198000046830
60	93.9	Dec 19 2024 11:37:40:433 AM	XNAS	2412198000046830
100	93.9	Dec 19 2024 11:37:40:436 AM	XNAS	2412198000046830
200	93.88	Dec 19 2024 11:39:37:230 AM	XNYS	2412198000047430
100	93.87	Dec 19 2024 11:41:45:686 AM	ARCX	2412198000048040
100	93.87	Dec 19 2024 11:41:45:686 AM	ARCX	2412198000048040
8	93.8	Dec 19 2024 11:42:26:466 AM	EDGX	2412198000048130
44	93.8	Dec 19 2024 11:42:26:463 AM	EDGX	2412198000048130
48	93.8	Dec 19 2024 11:42:26:463 AM	EDGX	2412198000048120
100	93.78	Dec 19 2024 11:45:57:286 AM	XNAS	2412198000048970
100	93.78	Dec 19 2024 11:45:57:286 AM	XNAS	2412198000048970
100	93.78	Dec 19 2024 11:45:57:290 AM	XNAS	2412198000048970
100	93.86	Dec 19 2024 11:47:47:400 AM	XNAS	2412198000049430
100	93.83	Dec 19 2024 11:48:27:460 AM	XNAS	2412198000049660
21	93.8	Dec 19 2024 11:48:59:626 AM	ARCX	2412198000049720
79	93.8	Dec 19 2024 11:48:59:626 AM	ARCX	2412198000049720
4	93.79	Dec 19 2024 11:50:22:153 AM	ARCX	2412198000050100
45	93.79	Dec 19 2024 11:50:22:156 AM	ARCX	2412198000050100
51	93.79	Dec 19 2024 11:50:22:156 AM	ARCX	2412198000050100
100	93.83	Dec 19 2024 11:52:47:586 AM	XNYS	2412198000050910
5	93.84	Dec 19 2024 11:53:01:096 AM	XNAS	2412198000051000
95	93.84	Dec 19 2024 11:53:01:543 AM	XNAS	2412198000051000
100	93.73	Dec 19 2024 11:56:21:060 AM	XNYS	2412198000051810
100	93.73	Dec 19 2024 11:56:21:060 AM	XNYS	2412198000051810
100	93.74	Dec 19 2024 11:57:19:803 AM	ARCX	2412198000052160
100	93.7	Dec 19 2024 11:59:00:570 AM	XNYS	2412198000052540
100	93.64	Dec 19 2024 12:00:47:113 PM	XNYS	2412198000052930
100	93.62	Dec 19 2024 12:01:55:066 PM	ARCX	2412198000053250
100	93.63	Dec 19 2024 12:03:20:116 PM	XNAS	2412198000053610
23	93.63	Dec 19 2024 12:04:46:426 PM	XNAS	2412198000053890
77	93.63	Dec 19 2024 12:04:46:426 PM	XNAS	2412198000053890
100	93.59	Dec 19 2024 12:05:22:863 PM	XNYS	2412198000054060
100	93.59	Dec 19 2024 12:05:59:060 PM	BATS	2412198000054170
100	93.58	Dec 19 2024 12:07:46:336 PM	ARCX	2412198000054500
100	93.58	Dec 19 2024 12:07:46:340 PM	ARCX	2412198000054500
100	93.54	Dec 19 2024 12:10:32:083 PM	ARCX	2412198000055030
100	93.54	Dec 19 2024 12:13:12:740 PM	XNAS	2412198000055560
100	93.54	Dec 19 2024 12:13:12:740 PM	XNAS	2412198000055560
100	93.52	Dec 19 2024 12:14:31:800 PM	ARCX	2412198000055800
77	93.46	Dec 19 2024 12:15:21:613 PM	XNYS	2412198000056110
17	93.48	Dec 19 2024 12:16:02:330 PM	XNYS	2412198000056280
6	93.48	Dec 19 2024 12:16:13:066 PM	XNYS	2412198000056320
200	93.47	Dec 19 2024 12:18:48:686 PM	ARCX	2412198000056730
16	93.45	Dec 19 2024 12:20:25:946 PM	XNAS	2412198000057040
84	93.45	Dec 19 2024 12:20:25:950 PM	XNAS	2412198000057040
100	93.45	Dec 19 2024 12:20:25:950 PM	BATS	2412198000057040
100	93.44	Dec 19 2024 12:21:04:460 PM	EDGX	2412198000057200
100	93.37	Dec 19 2024 12:22:01:756 PM	XNAS	2412198000057360
29	93.28	Dec 19 2024 12:24:06:836 PM	XNAS	2412198000057900
71	93.28	Dec 19 2024 12:24:06:836 PM	XNAS	2412198000057900
17	93.27	Dec 19 2024 12:25:40:843 PM	XNYS	2412198000058240
34	93.27	Dec 19 2024 12:25:40:843 PM	XNYS	2412198000058240
49	93.27	Dec 19 2024 12:25:40:843 PM	XNYS	2412198000058240
100	93.27	Dec 19 2024 12:27:23:886 PM	XNYS	2412198000058540
100	93.25	Dec 19 2024 12:27:38:393 PM	ARCX	2412198000058580
18	93.27	Dec 19 2024 12:30:29:490 PM	XNAS	2412198000059290
81	93.27	Dec 19 2024 12:30:29:486 PM	XNAS	2412198000059290
1	93.31	Dec 19 2024 12:31:09:166 PM	XNAS	2412198000059400
100	93.31	Dec 19 2024 12:31:09:166 PM	XNAS	2412198000059400
45	93.25	Dec 19 2024 12:31:43:173 PM	XNYS	2412198000059540
55	93.25	Dec 19 2024 12:31:43:176 PM	XNYS	2412198000059540
200	93.3	Dec 19 2024 12:34:09:686 PM	XNYS	2412198000060120
100	93.28	Dec 19 2024 12:34:59:443 PM	ARCX	2412198000060240
76	93.25	Dec 19 2024 12:37:50:576 PM	XNAS	2412198000060670
2	93.24	Dec 19 2024 12:37:56:443 PM	XNAS	2412198000060680
2	93.27	Dec 19 2024 12:41:32:163 PM	XNAS	2412198000061400
22	93.27	Dec 19 2024 12:41:32:163 PM	XNAS	2412198000061400
98	93.27	Dec 19 2024 12:41:32:166 PM	XNAS	2412198000061400
100	93.27	Dec 19 2024 12:41:32:163 PM	XNAS	2412198000061400
100	93.27	Dec 19 2024 12:41:32:166 PM	XNAS	2412198000061400
1	93.24	Dec 19 2024 12:43:43:846 PM	ARCX	2412198000061800
97	93.24	Dec 19 2024 12:43:43:843 PM	ARCX	2412198000061800
2	93.24	Dec 19 2024 12:43:57:020 PM	ARCX	2412198000061840
100	93.24	Dec 19 2024 12:43:57:016 PM	ARCX	2412198000061840
100	93.2	Dec 19 2024 12:44:36:996 PM	EDGX	2412198000062070
14	93.16	Dec 19 2024 12:47:45:043 PM	XNYS	2412198000062690
10	93.16	Dec 19 2024 12:47:48:650 PM	XNYS	2412198000062710
7	93.16	Dec 19 2024 12:48:12:956 PM	XNYS	2412198000062820
42	93.16	Dec 19 2024 12:48:52:450 PM	XNYS	2412198000062920
27	93.16	Dec 19 2024 12:48:53:230 PM	XNYS	2412198000062920
100	93.16	Dec 19 2024 12:48:53:230 PM	XNYS	2412198000062920
100	93.12	Dec 19 2024 12:51:14:356 PM	XNAS	2412198000063630
100	93.12	Dec 19 2024 12:51:14:360 PM	XNAS	2412198000063630
51	93.05	Dec 19 2024 12:53:28:593 PM	BATS	2412198000064050
49	93.07	Dec 19 2024 12:53:29:633 PM	BATS	2412198000064060
100	93.27	Dec 19 2024 12:58:27:083 PM	ARCX	2412198000065190
200	93.27	Dec 19 2024 12:58:27:083 PM	ARCX	2412198000065200
8	93.23	Dec 19 2024 12:59:09:696 PM	ARCX	2412198000065320
49	93.23	Dec 19 2024 12:59:09:696 PM	ARCX	2412198000065320
43	93.23	Dec 19 2024 1:00:06:006 PM	ARCX	2412198000065570
29	93.17	Dec 19 2024 1:01:04:443 PM	XNAS	2412198000065750
71	93.18	Dec 19 2024 1:02:22:550 PM	XNAS	2412198000066040
100	93.11	Dec 19 2024 1:03:49:726 PM	BATS	2412198000066240
100	93.12	Dec 19 2024 1:06:16:126 PM	XNYS	2412198000066730
100	93.49	Dec 19 2024 1:14:20:890 PM	IEXG	2412198000068370
100	93.5	Dec 19 2024 1:15:00:876 PM	XNYS	2412198000068510
151	93.5	Dec 19 2024 1:15:00:876 PM	ARCX	2412198000068510
300	93.51	Dec 19 2024 1:16:04:016 PM	ARCX	2412198000068740
100	93.5	Dec 19 2024 1:18:10:650 PM	XNAS	2412198000069050
100	93.5	Dec 19 2024 1:18:10:653 PM	XNAS	2412198000069050
149	93.5	Dec 19 2024 1:18:10:653 PM	XNAS	2412198000069050
100	93.47	Dec 19 2024 1:19:45:910 PM	XNYS	2412198000069370
100	93.47	Dec 19 2024 1:21:29:363 PM	XNAS	2412198000069620
100	93.37	Dec 19 2024 1:23:28:636 PM	XNAS	2412198000069890
100	93.44	Dec 19 2024 1:25:32:233 PM	ARCX	2412198000070230
100	93.58	Dec 19 2024 1:27:16:453 PM	XNYS	2412198000070580
100	93.56	Dec 19 2024 1:29:38:710 PM	XNAS	2412198000071000
100	93.56	Dec 19 2024 1:30:10:180 PM	BATS	2412198000071210
100	93.6	Dec 19 2024 1:32:25:383 PM	ARCX	2412198000071670
1	93.66	Dec 19 2024 1:33:28:533 PM	EDGX	2412198000071910
99	93.66	Dec 19 2024 1:33:28:533 PM	EDGX	2412198000071910
100	93.66	Dec 19 2024 1:35:53:500 PM	XNYS	2412198000072810
100	93.68	Dec 19 2024 1:38:02:760 PM	XNAS	2412198000073330
11	93.58	Dec 19 2024 1:39:13:973 PM	BATS	2412198000073620
89	93.58	Dec 19 2024 1:39:13:973 PM	BATS	2412198000073620
100	93.58	Dec 19 2024 1:39:13:973 PM	XNAS	2412198000073620
200	93.63	Dec 19 2024 1:43:02:216 PM	ARCX	2412198000074670
5	93.61	Dec 19 2024 1:43:52:570 PM	XNAS	2412198000074860
95	93.62	Dec 19 2024 1:44:01:243 PM	XNAS	2412198000074880
200	93.7	Dec 19 2024 1:47:07:050 PM	XNYS	2412198000075570
6	93.72	Dec 19 2024 1:48:25:146 PM	XNYS	2412198000075840
94	93.72	Dec 19 2024 1:48:25:146 PM	XNYS	2412198000075840
100	93.74	Dec 19 2024 1:51:32:406 PM	XNAS	2412198000076430
100	93.74	Dec 19 2024 1:51:32:410 PM	XNAS	2412198000076430
100	93.73	Dec 19 2024 1:53:22:506 PM	ARCX	2412198000076870
100	93.9	Dec 19 2024 2:00:08:250 PM	XNAS	2412198000078810
100	93.9	Dec 19 2024 2:00:08:250 PM	XNAS	2412198000078820
100	93.9	Dec 19 2024 2:00:08:250 PM	XNAS	2412198000078820
100	93.93	Dec 19 2024 2:02:03:270 PM	XNAS	2412198000079330
200	93.93	Dec 19 2024 2:02:03:273 PM	XNAS	2412198000079340
100	93.89	Dec 19 2024 2:05:01:260 PM	BATS	2412198000079960
100	93.89	Dec 19 2024 2:05:01:263 PM	BATS	2412198000079960
100	93.89	Dec 19 2024 2:05:01:263 PM	IEXG	2412198000079960
18	93.87	Dec 19 2024 2:05:08:206 PM	ARCX	2412198000080040
82	93.87	Dec 19 2024 2:05:08:210 PM	ARCX	2412198000080040
100	93.75	Dec 19 2024 2:08:02:696 PM	EDGX	2412198000080690
100	93.75	Dec 19 2024 2:08:02:696 PM	EDGX	2412198000080690
100	93.8	Dec 19 2024 2:09:33:036 PM	ARCX	2412198000081150
1	93.66	Dec 19 2024 2:12:42:876 PM	XNAS	2412198000081710
1	93.66	Dec 19 2024 2:12:42:876 PM	XNAS	2412198000081710
98	93.66	Dec 19 2024 2:12:42:873 PM	XNAS	2412198000081710
100	93.66	Dec 19 2024 2:12:42:873 PM	XNAS	2412198000081710
100	93.64	Dec 19 2024 2:13:49:170 PM	ARCX	2412198000081970
100	93.64	Dec 19 2024 2:13:49:173 PM	ARCX	2412198000081980
100	93.63	Dec 19 2024 2:17:27:766 PM	XNAS	2412198000083020
100	93.63	Dec 19 2024 2:17:27:770 PM	XNAS	2412198000083020
29	93.65	Dec 19 2024 2:19:22:803 PM	EDGX	2412198000083530
71	93.65	Dec 19 2024 2:19:22:803 PM	EDGX	2412198000083530
100	93.63	Dec 19 2024 2:20:57:753 PM	XNYS	2412198000083870
84	93.6	Dec 19 2024 2:21:32:713 PM	XNAS	2412198000083980
1	93.6	Dec 19 2024 2:22:00:006 PM	XNAS	2412198000084110
15	93.6	Dec 19 2024 2:22:00:006 PM	XNAS	2412198000084110
2	93.66	Dec 19 2024 2:24:45:983 PM	ARCX	2412198000084740
198	93.66	Dec 19 2024 2:24:45:980 PM	ARCX	2412198000084740
45	93.58	Dec 19 2024 2:26:09:746 PM	XNAS	2412198000085090
55	93.58	Dec 19 2024 2:26:09:746 PM	XNAS	2412198000085090
100	93.58	Dec 19 2024 2:26:09:750 PM	ARCX	2412198000085090
100	93.54	Dec 19 2024 2:28:05:726 PM	XNYS	2412198000085450
100	93.49	Dec 19 2024 2:28:23:570 PM	XNAS	2412198000085540
100	93.46	Dec 19 2024 2:30:27:436 PM	XNAS	2412198000086020
100	93.57	Dec 19 2024 2:34:57:736 PM	XNAS	2412198000087330
100	93.57	Dec 19 2024 2:34:57:736 PM	XNAS	2412198000087330
100	93.57	Dec 19 2024 2:34:57:740 PM	XNAS	2412198000087330
100	93.61	Dec 19 2024 2:36:45:260 PM	XNYS	2412198000087790
100	93.61	Dec 19 2024 2:37:19:650 PM	XNYS	2412198000087890
100	93.58	Dec 19 2024 2:38:19:646 PM	XNAS	2412198000088030
100	93.58	Dec 19 2024 2:38:19:650 PM	XNYS	2412198000088030
100	93.55	Dec 19 2024 2:40:02:216 PM	XNAS	2412198000088280
40	93.54	Dec 19 2024 2:41:02:743 PM	ARCX	2412198000088470
60	93.54	Dec 19 2024 2:41:02:743 PM	ARCX	2412198000088470
100	93.49	Dec 19 2024 2:44:10:140 PM	XNYS	2412198000089370
100	93.49	Dec 19 2024 2:44:10:140 PM	XNYS	2412198000089370
100	93.47	Dec 19 2024 2:45:39:556 PM	BATS	2412198000089640
51	93.46	Dec 19 2024 2:47:02:010 PM	XNYS	2412198000090060
52	93.46	Dec 19 2024 2:47:02:010 PM	XNYS	2412198000090060
97	93.46	Dec 19 2024 2:47:02:013 PM	XNYS	2412198000090060
100	93.52	Dec 19 2024 2:51:40:293 PM	EDGX	2412198000091090
100	93.52	Dec 19 2024 2:51:40:296 PM	EDGX	2412198000091090
100	93.52	Dec 19 2024 2:51:40:296 PM	EDGX	2412198000091090
100	93.52	Dec 19 2024 2:51:40:296 PM	EDGX	2412198000091090
6	93.515	Dec 19 2024 2:55:06:926 PM	IEXG	2412198000091970
94	93.515	Dec 19 2024 2:55:06:926 PM	IEXG	2412198000091970
100	93.51	Dec 19 2024 2:56:41:053 PM	ARCX	2412198000092350
127	93.51	Dec 19 2024 2:56:41:056 PM	ARCX	2412198000092350
173	93.51	Dec 19 2024 2:56:41:053 PM	ARCX	2412198000092340
10	93.43	Dec 19 2024 2:58:58:633 PM	XNYS	2412198000092880
90	93.43	Dec 19 2024 2:58:58:630 PM	XNYS	2412198000092880
99	93.43	Dec 19 2024 3:00:45:043 PM	XNYS	2412198000093380
101	93.43	Dec 19 2024 3:00:45:043 PM	XNYS	2412198000093380
100	93.43	Dec 19 2024 3:01:16:973 PM	IEXG	2412198000093540
100	93.39	Dec 19 2024 3:02:21:033 PM	XNYS	2412198000093920
49	93.4	Dec 19 2024 3:03:49:590 PM	XNAS	2412198000094300
51	93.4	Dec 19 2024 3:03:49:590 PM	XNAS	2412198000094300
100	93.37	Dec 19 2024 3:07:16:943 PM	XNAS	2412198000095240
100	93.37	Dec 19 2024 3:07:16:943 PM	XNAS	2412198000095240
100	93.37	Dec 19 2024 3:07:16:946 PM	XNAS	2412198000095250
100	93.38	Dec 19 2024 3:08:30:143 PM	ARCX	2412198000095620
100	93.37	Dec 19 2024 3:09:35:980 PM	ARCX	2412198000095860
100	93.34	Dec 19 2024 3:10:39:446 PM	XNYS	2412198000096100
6	93.25	Dec 19 2024 3:11:21:796 PM	ARCX	2412198000096410
94	93.25	Dec 19 2024 3:11:21:793 PM	ARCX	2412198000096410
100	93.25	Dec 19 2024 3:11:21:793 PM	XNAS	2412198000096410
100	93.26	Dec 19 2024 3:13:02:766 PM	BATS	2412198000096850
100	93.27	Dec 19 2024 3:14:31:283 PM	BATS	2412198000097240
100	93.27	Dec 19 2024 3:14:31:283 PM	BATS	2412198000097240
100	93.41	Dec 19 2024 3:15:46:560 PM	ARCX	2412198000097570
100	93.4	Dec 19 2024 3:15:59:330 PM	XNYS	2412198000097630
200	93.47	Dec 19 2024 3:18:01:746 PM	ARCX	2412198000098230
100	93.5	Dec 19 2024 3:19:24:106 PM	BATS	2412198000098570
1	93.51	Dec 19 2024 3:20:14:023 PM	XNAS	2412198000098820
99	93.51	Dec 19 2024 3:20:14:023 PM	XNAS	2412198000098820
300	93.59	Dec 19 2024 3:23:45:090 PM	XNYS	2412198000100040
28	93.58	Dec 19 2024 3:24:02:670 PM	ARCX	2412198000100140
72	93.58	Dec 19 2024 3:24:02:670 PM	ARCX	2412198000100140
100	93.59	Dec 19 2024 3:25:05:273 PM	XNYS	2412198000100490
200	93.6	Dec 19 2024 3:25:05:273 PM	XNYS	2412198000100490
31	93.56	Dec 19 2024 3:26:31:106 PM	XNAS	2412198000101010
69	93.54	Dec 19 2024 3:26:32:726 PM	ARCX	2412198000101020
100	93.54	Dec 19 2024 3:26:32:726 PM	ARCX	2412198000101020
100	93.52	Dec 19 2024 3:27:23:806 PM	XNYS	2412198000101270
49	93.44	Dec 19 2024 3:29:31:363 PM	IEXG	2412198000102260
50	93.44	Dec 19 2024 3:29:31:360 PM	IEXG	2412198000102260
1	93.445	Dec 19 2024 3:29:31:360 PM	IEXG	2412198000102260
100	93.445	Dec 19 2024 3:29:31:503 PM	IEXG	2412198000102260
100	93.445	Dec 19 2024 3:29:31:903 PM	IEXG	2412198000102260
100	93.47	Dec 19 2024 3:30:05:126 PM	IEXG	2412198000102420
100	93.515	Dec 19 2024 3:30:56:510 PM	IEXG	2412198000102730
100	93.42	Dec 19 2024 3:32:01:490 PM	IEXG	2412198000103280
100	93.42	Dec 19 2024 3:32:30:193 PM	IEXG	2412198000103420
100	93.35	Dec 19 2024 3:33:13:060 PM	IEXG	2412198000103830
100	93.345	Dec 19 2024 3:33:45:713 PM	IEXG	2412198000104130
100	93.275	Dec 19 2024 3:34:30:213 PM	IEXG	2412198000104480
4	93.24	Dec 19 2024 3:35:19:170 PM	XNYS	2412198000105050
17	93.24	Dec 19 2024 3:35:19:170 PM	XNYS	2412198000105040
79	93.24	Dec 19 2024 3:35:19:176 PM	XNYS	2412198000105050
100	93.24	Dec 19 2024 3:35:19:173 PM	XNYS	2412198000105050
100	93.22	Dec 19 2024 3:35:39:470 PM	IEXG	2412198000105190
100	93.22	Dec 19 2024 3:35:39:570 PM	IEXG	2412198000105190
2	93.18	Dec 19 2024 3:35:50:293 PM	ARCX	2412198000105240
98	93.18	Dec 19 2024 3:35:50:290 PM	ARCX	2412198000105240
100	93.23	Dec 19 2024 3:37:09:730 PM	IEXG	2412198000105890
100	93.225	Dec 19 2024 3:37:13:216 PM	IEXG	2412198000105950
100	93.38	Dec 19 2024 3:39:19:016 PM	XNYS	2412198000106700
300	93.38	Dec 19 2024 3:39:19:016 PM	XNYS	2412198000106700
100	93.34	Dec 19 2024 3:40:54:876 PM	XNAS	2412198000107450
100	93.34	Dec 19 2024 3:40:54:880 PM	XNAS	2412198000107450
41	93.49	Dec 19 2024 3:42:41:270 PM	XNYS	2412198000108020
59	93.49	Dec 19 2024 3:42:41:270 PM	XNYS	2412198000108020
89	93.49	Dec 19 2024 3:42:41:266 PM	XNYS	2412198000108020
111	93.49	Dec 19 2024 3:42:41:266 PM	XNYS	2412198000108020
36	93.5	Dec 19 2024 3:43:17:303 PM	IEXG	2412198000108240
64	93.5	Dec 19 2024 3:43:17:306 PM	IEXG	2412198000108240
3	93.5	Dec 19 2024 3:44:22:020 PM	IEXG	2412198000108630
97	93.5	Dec 19 2024 3:44:22:020 PM	IEXG	2412198000108630
100	93.47	Dec 19 2024 3:44:38:266 PM	BATY	2412198000108730
100	93.455	Dec 19 2024 3:44:56:423 PM	IEXG	2412198000108890
100	93.43	Dec 19 2024 3:45:01:196 PM	XBOS	2412198000108940
100	93.38	Dec 19 2024 3:45:40:616 PM	EDGA	2412198000109520
100	93.415	Dec 19 2024 3:46:39:540 PM	IEXG	2412198000109960
100	93.415	Dec 19 2024 3:46:40:286 PM	IEXG	2412198000109970
1	93.39	Dec 19 2024 3:47:20:460 PM	IEXG	2412198000110400
99	93.39	Dec 19 2024 3:47:20:460 PM	IEXG	2412198000110400
100	93.37	Dec 19 2024 3:48:12:406 PM	BATS	2412198000110890
200	93.37	Dec 19 2024 3:48:12:410 PM	XNYS	2412198000110890

View source version on businesswire.com: https://www.businesswire.com/news/home/20241220927828/en/

CRH plc