CRH PLC

Transaction in Own Shares • Nov 18, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

18th November 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 15th 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
6,300	$98.2490	$98.77	$97.66	ARCX
2	$98.4500	$98.49	$98.41	ASPN
100	$98.2775	$98.28	$98.28	BAML
2,300	$98.2450	$98.48	$97.86	BATS
499	$98.3660	$98.57	$98.20	BATY
398	$98.4900	$98.49	$98.49	CDED
600	$98.3850	$98.49	$98.28	CPGX
1,200	$98.3150	$98.48	$97.85	EDGX
10,749	$98.3721	$98.77	$97.93	IEXG
200	$98.4600	$98.58	$98.34	JSJX
400	$98.3919	$98.54	$98.26	LEVL
222	$98.3287	$98.49	$98.28	UBSA
2	$98.2500	$98.25	$98.25	XCIS
9,626	$98.2998	$98.65	$97.81	XNAS
6,402	$98.2829	$98.71	$97.67	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 678,688,407 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 15th 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:		15th November 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		98.3120	39,000

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	Transaction ID
100	98.69	Nov 15 2024 9:30:52:420 AM	IEXG	2411158000001620
100	98.77	Nov 15 2024 9:30:56:696 AM	ARCX	2411158000001625
98	98.765	Nov 15 2024 9:31:37:860 AM	IEXG	2411158000001825
2	98.71	Nov 15 2024 9:31:47:040 AM	XNYS	2411158000001841
100	98.71	Nov 15 2024 9:31:47:040 AM	XNYS	2411158000001840
2	98.765	Nov 15 2024 9:31:47:033 AM	IEXG	2411158000001838
98	98.765	Nov 15 2024 9:31:47:033 AM	IEXG	2411158000001839
9	98.56	Nov 15 2024 9:32:51:466 AM	ARCX	2411158000002018
191	98.56	Nov 15 2024 9:32:51:466 AM	ARCX	2411158000002019
100	98.57	Nov 15 2024 9:33:01:226 AM	BATY	2411158000002152
100	98.655	Nov 15 2024 9:33:26:610 AM	IEXG	2411158000002261
100	98.65	Nov 15 2024 9:34:08:903 AM	IEXG	2411158000002402
4	98.65	Nov 15 2024 9:34:11:506 AM	IEXG	2411158000002432
96	98.65	Nov 15 2024 9:34:11:710 AM	IEXG	2411158000002433
100	98.65	Nov 15 2024 9:35:00:173 AM	IEXG	2411158000002666
100	98.66	Nov 15 2024 9:35:03:683 AM	IEXG	2411158000002675
200	98.65	Nov 15 2024 9:36:40:870 AM	XNAS	2411158000002959
200	98.65	Nov 15 2024 9:37:45:070 AM	XNAS	2411158000003145
100	98.69	Nov 15 2024 9:40:41:006 AM	IEXG	2411158000003626
43	98.66	Nov 15 2024 9:42:51:206 AM	ARCX	2411158000003946
157	98.66	Nov 15 2024 9:42:51:206 AM	ARCX	2411158000003945
80	98.62	Nov 15 2024 9:45:39:673 AM	XNAS	2411158000004478
120	98.62	Nov 15 2024 9:45:39:673 AM	XNAS	2411158000004477
100	98.6	Nov 15 2024 9:45:50:516 AM	XNAS	2411158000004515
200	98.4	Nov 15 2024 9:47:07:106 AM	EDGX	2411158000004909
36	98.48	Nov 15 2024 9:48:01:486 AM	EDGX	2411158000005151
82	98.48	Nov 15 2024 9:48:01:483 AM	EDGX	2411158000005149
82	98.48	Nov 15 2024 9:48:01:486 AM	EDGX	2411158000005150
15	98.57	Nov 15 2024 9:50:16:716 AM	XNAS	2411158000005776
85	98.57	Nov 15 2024 9:50:16:720 AM	XNAS	2411158000005777
86	98.57	Nov 15 2024 9:50:16:720 AM	XNAS	2411158000005778
114	98.57	Nov 15 2024 9:50:16:723 AM	XNAS	2411158000005780
100	98.46	Nov 15 2024 9:51:14:923 AM	XNAS	2411158000006057
200	98.51	Nov 15 2024 9:51:53:953 AM	XNYS	2411158000006263
3	98.48	Nov 15 2024 9:53:38:646 AM	ARCX	2411158000007078
197	98.48	Nov 15 2024 9:53:38:646 AM	ARCX	2411158000007077
100	98.54	Nov 15 2024 9:54:43:583 AM	LEVL	2411158000007393
100	98.52	Nov 15 2024 9:54:46:056 AM	XNYS	2411158000007400
100	98.56	Nov 15 2024 9:55:16:256 AM	XNYS	2411158000007551
100	98.58	Nov 15 2024 9:55:16:256 AM	JSJX	2411158000007552
50	98.6	Nov 15 2024 9:58:37:620 AM	XNAS	2411158000009180
150	98.6	Nov 15 2024 9:58:37:620 AM	XNAS	2411158000009179
39	98.57	Nov 15 2024 9:58:47:780 AM	ARCX	2411158000009306
161	98.57	Nov 15 2024 9:58:47:780 AM	ARCX	2411158000009307
100	98.46	Nov 15 2024 9:59:48:266 AM	XNAS	2411158000009888
87	98.44	Nov 15 2024 10:00:36:573 AM	IEXG	2411158000010180
12	98.45	Nov 15 2024 10:00:36:560 AM	ARCX	2411158000010178
88	98.45	Nov 15 2024 10:00:36:560 AM	ARCX	2411158000010179
3	98.44	Nov 15 2024 10:00:38:080 AM	IEXG	2411158000010192
10	98.45	Nov 15 2024 10:00:39:896 AM	IEXG	2411158000010201
100	98.41	Nov 15 2024 10:01:47:436 AM	IEXG	2411158000010694
100	98.425	Nov 15 2024 10:01:59:386 AM	IEXG	2411158000010827
100	98.375	Nov 15 2024 10:03:08:056 AM	IEXG	2411158000011108
100	98.375	Nov 15 2024 10:03:53:246 AM	IEXG	2411158000011283
100	98.375	Nov 15 2024 10:03:53:336 AM	IEXG	2411158000011284
100	98.42	Nov 15 2024 10:05:02:230 AM	IEXG	2411158000011661
100	98.415	Nov 15 2024 10:05:07:000 AM	IEXG	2411158000011672
1	98.41	Nov 15 2024 10:05:26:566 AM	UBSA	2411158000011728
1	98.41	Nov 15 2024 10:05:26:566 AM	ASPN	2411158000011729
9	98.41	Nov 15 2024 10:05:26:563 AM	UBSA	2411158000011727
89	98.41	Nov 15 2024 10:05:26:566 AM	XNAS	2411158000011730
200	98.55	Nov 15 2024 10:07:05:796 AM	XNYS	2411158000012046
50	98.405	Nov 15 2024 10:07:22:386 AM	IEXG	2411158000012127
50	98.405	Nov 15 2024 10:07:22:390 AM	IEXG	2411158000012128
100	98.365	Nov 15 2024 10:07:32:983 AM	IEXG	2411158000012205
1	98.385	Nov 15 2024 10:08:44:013 AM	IEXG	2411158000012571
25	98.39	Nov 15 2024 10:08:53:623 AM	BATY	2411158000012603
74	98.39	Nov 15 2024 10:08:53:626 AM	BATY	2411158000012604
100	98.39	Nov 15 2024 10:08:53:623 AM	BATY	2411158000012602
1	98.41	Nov 15 2024 10:09:42:973 AM	IEXG	2411158000012842
9	98.42	Nov 15 2024 10:09:53:603 AM	IEXG	2411158000012879
90	98.42	Nov 15 2024 10:10:06:533 AM	IEXG	2411158000012950
100	98.395	Nov 15 2024 10:10:52:196 AM	IEXG	2411158000013197
100	98.51	Nov 15 2024 10:11:50:623 AM	IEXG	2411158000013411
7	98.51	Nov 15 2024 10:11:51:413 AM	IEXG	2411158000013413
93	98.505	Nov 15 2024 10:11:57:776 AM	IEXG	2411158000013433
54	98.54	Nov 15 2024 10:22:41:210 AM	XNAS	2411158000016918
146	98.54	Nov 15 2024 10:22:41:213 AM	XNAS	2411158000016919
28	98.54	Nov 15 2024 10:23:43:340 AM	XNAS	2411158000017387
72	98.54	Nov 15 2024 10:23:43:336 AM	XNAS	2411158000017386
100	98.52	Nov 15 2024 10:24:07:846 AM	XNAS	2411158000017549
300	98.49	Nov 15 2024 10:25:14:453 AM	XNYS	2411158000017840
3	98.51	Nov 15 2024 10:26:29:706 AM	ARCX	2411158000018174
97	98.51	Nov 15 2024 10:26:29:706 AM	ARCX	2411158000018173
200	98.54	Nov 15 2024 10:31:19:036 AM	ARCX	2411158000019286
100	98.51	Nov 15 2024 10:32:25:333 AM	ARCX	2411158000019526
17	98.54	Nov 15 2024 10:33:57:056 AM	IEXG	2411158000019880
22	98.54	Nov 15 2024 10:33:57:053 AM	IEXG	2411158000019878
61	98.54	Nov 15 2024 10:33:57:056 AM	IEXG	2411158000019879
100	98.54	Nov 15 2024 10:33:57:053 AM	IEXG	2411158000019877
100	98.36	Nov 15 2024 10:35:40:606 AM	BATS	2411158000020571
100	98.34	Nov 15 2024 10:35:46:170 AM	IEXG	2411158000020595
56	98.305	Nov 15 2024 10:36:26:016 AM	IEXG	2411158000020810
7	98.305	Nov 15 2024 10:36:27:580 AM	IEXG	2411158000020818
37	98.305	Nov 15 2024 10:36:29:536 AM	IEXG	2411158000020824
11	98.24	Nov 15 2024 10:38:02:123 AM	XNAS	2411158000021209
50	98.24	Nov 15 2024 10:38:02:126 AM	IEXG	2411158000021210
89	98.24	Nov 15 2024 10:38:02:123 AM	XNAS	2411158000021208
12	98.28	Nov 15 2024 10:38:25:460 AM	XNAS	2411158000021356
38	98.28	Nov 15 2024 10:38:25:463 AM	XNAS	2411158000021357
16	98.28	Nov 15 2024 10:38:42:383 AM	ARCX	2411158000021431
84	98.28	Nov 15 2024 10:38:42:383 AM	ARCX	2411158000021432
100	98.24	Nov 15 2024 10:39:56:586 AM	XNYS	2411158000021892
100	98.12	Nov 15 2024 10:41:02:480 AM	XNYS	2411158000022099
100	98.12	Nov 15 2024 10:41:51:950 AM	XNAS	2411158000022282
35	98.11	Nov 15 2024 10:43:06:670 AM	ARCX	2411158000022539
165	98.11	Nov 15 2024 10:43:06:666 AM	ARCX	2411158000022538
10	98.11	Nov 15 2024 10:44:01:666 AM	ARCX	2411158000022879
90	98.11	Nov 15 2024 10:44:01:670 AM	ARCX	2411158000022880
100	98.17	Nov 15 2024 10:45:33:966 AM	XNYS	2411158000023298
100	98.16	Nov 15 2024 10:46:22:003 AM	ARCX	2411158000023539
200	98.1	Nov 15 2024 10:47:06:940 AM	XNAS	2411158000023720
100	98.09	Nov 15 2024 10:48:06:666 AM	ARCX	2411158000024009
100	98.06	Nov 15 2024 10:49:44:043 AM	ARCX	2411158000024596
100	98.08	Nov 15 2024 10:50:31:466 AM	EDGX	2411158000024722
13	98.1	Nov 15 2024 10:51:20:533 AM	XNYS	2411158000024919
27	98.1	Nov 15 2024 10:51:20:536 AM	XNYS	2411158000024920
16	98.1	Nov 15 2024 10:51:27:370 AM	XNYS	2411158000024946
44	98.1	Nov 15 2024 10:51:27:370 AM	XNYS	2411158000024947
10	98.16	Nov 15 2024 10:53:14:743 AM	XNAS	2411158000025376
14	98.16	Nov 15 2024 10:53:14:746 AM	XNAS	2411158000025378
79	98.16	Nov 15 2024 10:53:14:740 AM	XNAS	2411158000025375
111	98.16	Nov 15 2024 10:53:14:743 AM	XNAS	2411158000025377
4	98.17	Nov 15 2024 10:53:14:750 AM	XNAS	2411158000025380
82	98.17	Nov 15 2024 10:53:14:750 AM	XNAS	2411158000025379
31	98.15	Nov 15 2024 10:53:43:346 AM	XNAS	2411158000025463
69	98.16	Nov 15 2024 10:54:06:970 AM	XNAS	2411158000025531
16	98.1	Nov 15 2024 10:54:29:936 AM	EDGX	2411158000025614
84	98.1	Nov 15 2024 10:54:29:940 AM	EDGX	2411158000025615
100	98.08	Nov 15 2024 10:55:32:620 AM	XNYS	2411158000025811
100	98.08	Nov 15 2024 10:57:24:203 AM	XNYS	2411158000026150
24	98.08	Nov 15 2024 10:57:58:783 AM	XNYS	2411158000026223
176	98.08	Nov 15 2024 10:57:58:783 AM	XNYS	2411158000026224
23	98.13	Nov 15 2024 10:59:01:876 AM	ARCX	2411158000026439
77	98.13	Nov 15 2024 10:59:01:880 AM	ARCX	2411158000026440
100	98.12	Nov 15 2024 11:00:13:643 AM	XNAS	2411158000026612
100	98.1	Nov 15 2024 11:00:47:093 AM	BATS	2411158000026771
100	98.06	Nov 15 2024 11:01:50:526 AM	XNYS	2411158000026915
100	98.04	Nov 15 2024 11:02:51:703 AM	XNAS	2411158000027217
22	98.01	Nov 15 2024 11:03:47:876 AM	XNAS	2411158000027392
38	98.02	Nov 15 2024 11:03:47:853 AM	XNAS	2411158000027390
40	98.02	Nov 15 2024 11:03:47:853 AM	XNAS	2411158000027391
200	98.02	Nov 15 2024 11:05:00:160 AM	XNAS	2411158000027550
100	97.97	Nov 15 2024 11:05:58:216 AM	ARCX	2411158000027695
100	97.93	Nov 15 2024 11:06:26:713 AM	IEXG	2411158000027770
100	97.99	Nov 15 2024 11:07:10:930 AM	XNAS	2411158000027990
200	98.01	Nov 15 2024 11:09:11:846 AM	ARCX	2411158000028515
100	97.94	Nov 15 2024 11:10:12:070 AM	BATS	2411158000028883
100	98.03	Nov 15 2024 11:11:59:966 AM	ARCX	2411158000029317
35	98.05	Nov 15 2024 11:12:27:363 AM	ARCX	2411158000029406
165	98.05	Nov 15 2024 11:12:27:360 AM	ARCX	2411158000029405
100	98.03	Nov 15 2024 11:13:35:013 AM	XNAS	2411158000029567
200	98.07	Nov 15 2024 11:15:56:216 AM	ARCX	2411158000030014
100	98.05	Nov 15 2024 11:17:40:646 AM	BATS	2411158000030489
100	98.05	Nov 15 2024 11:17:40:646 AM	BATS	2411158000030490
100	97.96	Nov 15 2024 11:18:46:330 AM	XNAS	2411158000030762
41	97.97	Nov 15 2024 11:19:57:683 AM	XNYS	2411158000030980
59	97.97	Nov 15 2024 11:19:57:683 AM	XNYS	2411158000030981
100	97.85	Nov 15 2024 11:20:57:016 AM	EDGX	2411158000031228
35	97.89	Nov 15 2024 11:22:02:326 AM	ARCX	2411158000031540
65	97.89	Nov 15 2024 11:22:02:330 AM	ARCX	2411158000031541
22	97.88	Nov 15 2024 11:22:50:966 AM	BATS	2411158000031627
78	97.9	Nov 15 2024 11:23:07:800 AM	BATS	2411158000031661
30	97.84	Nov 15 2024 11:23:48:333 AM	XNAS	2411158000031773
70	97.95	Nov 15 2024 11:25:22:946 AM	XNAS	2411158000032050
100	97.95	Nov 15 2024 11:25:22:950 AM	XNAS	2411158000032051
100	97.92	Nov 15 2024 11:26:39:006 AM	ARCX	2411158000032257
14	97.9	Nov 15 2024 11:27:19:126 AM	XNAS	2411158000032363
86	97.9	Nov 15 2024 11:27:19:130 AM	XNAS	2411158000032364
100	97.92	Nov 15 2024 11:28:22:490 AM	XNAS	2411158000032544
100	97.96	Nov 15 2024 11:30:00:496 AM	ARCX	2411158000032812
100	97.96	Nov 15 2024 11:30:57:536 AM	XNYS	2411158000032965
16	97.94	Nov 15 2024 11:31:23:740 AM	XNYS	2411158000033044
184	97.94	Nov 15 2024 11:31:23:740 AM	XNYS	2411158000033043
200	97.93	Nov 15 2024 11:33:30:403 AM	XNYS	2411158000033385
35	97.86	Nov 15 2024 11:34:09:746 AM	BATS	2411158000033533
65	97.86	Nov 15 2024 11:34:09:746 AM	BATS	2411158000033532
1	97.83	Nov 15 2024 11:35:44:740 AM	ARCX	2411158000034040
99	97.83	Nov 15 2024 11:35:44:740 AM	ARCX	2411158000034041
100	97.82	Nov 15 2024 11:36:46:153 AM	XNYS	2411158000034290
100	97.81	Nov 15 2024 11:37:49:230 AM	XNAS	2411158000034409
100	97.81	Nov 15 2024 11:37:49:233 AM	ARCX	2411158000034410
100	97.75	Nov 15 2024 11:38:54:913 AM	ARCX	2411158000034669
100	97.75	Nov 15 2024 11:40:42:536 AM	XNYS	2411158000034951
200	97.77	Nov 15 2024 11:41:49:063 AM	XNYS	2411158000035086
100	97.67	Nov 15 2024 11:44:05:270 AM	XNYS	2411158000035469
2	97.66	Nov 15 2024 11:44:53:293 AM	ARCX	2411158000035599
98	97.66	Nov 15 2024 11:44:53:170 AM	ARCX	2411158000035598
300	97.91	Nov 15 2024 11:48:19:743 AM	ARCX	2411158000036639
100	97.89	Nov 15 2024 11:48:58:063 AM	BATS	2411158000036797
100	97.91	Nov 15 2024 11:50:31:536 AM	XNAS	2411158000037027
100	97.9	Nov 15 2024 11:52:01:200 AM	XNAS	2411158000037620
100	97.9	Nov 15 2024 11:52:01:203 AM	XNAS	2411158000037621
74	97.92	Nov 15 2024 11:54:24:166 AM	XNAS	2411158000038073
26	98.19	Nov 15 2024 11:57:25:983 AM	XNAS	2411158000038654
100	98.19	Nov 15 2024 11:57:25:980 AM	XNAS	2411158000038653
100	98.19	Nov 15 2024 11:57:25:983 AM	XNAS	2411158000038655
100	98.19	Nov 15 2024 11:57:25:986 AM	XNAS	2411158000038656
100	98.15	Nov 15 2024 11:58:18:773 AM	ARCX	2411158000038898
1	98.19	Nov 15 2024 11:59:31:446 AM	ARCX	2411158000039117
99	98.19	Nov 15 2024 11:59:31:446 AM	ARCX	2411158000039116
100	98.175	Nov 15 2024 11:59:42:346 AM	IEXG	2411158000039130
100	98.14	Nov 15 2024 12:00:18:833 PM	ARCX	2411158000039198
100	98.07	Nov 15 2024 12:01:28:870 PM	XNAS	2411158000039377
1	98.04	Nov 15 2024 12:03:56:780 PM	IEXG	2411158000039745
1	98.04	Nov 15 2024 12:03:56:780 PM	IEXG	2411158000039746
100	98.03	Nov 15 2024 12:03:58:053 PM	XNAS	2411158000039749
2	98.02	Nov 15 2024 12:04:01:200 PM	IEXG	2411158000039754
98	98.02	Nov 15 2024 12:04:01:196 PM	IEXG	2411158000039753
98	98.02	Nov 15 2024 12:04:05:386 PM	IEXG	2411158000039776
100	98.01	Nov 15 2024 12:05:35:106 PM	IEXG	2411158000040110
100	98.08	Nov 15 2024 12:06:02:026 PM	IEXG	2411158000040188
100	98.035	Nov 15 2024 12:07:52:150 PM	IEXG	2411158000040649
100	98.07	Nov 15 2024 12:10:02:853 PM	IEXG	2411158000041166
100	98.09	Nov 15 2024 12:10:31:806 PM	IEXG	2411158000041354
37	98.02	Nov 15 2024 12:11:44:286 PM	IEXG	2411158000041520
63	98.02	Nov 15 2024 12:11:49:530 PM	IEXG	2411158000041531
100	98.02	Nov 15 2024 12:12:41:970 PM	IEXG	2411158000041662
100	98.04	Nov 15 2024 12:13:47:326 PM	IEXG	2411158000041798
30	98.075	Nov 15 2024 12:15:17:793 PM	IEXG	2411158000041967
70	98.075	Nov 15 2024 12:15:17:796 PM	IEXG	2411158000041968
5	98.035	Nov 15 2024 12:15:56:316 PM	IEXG	2411158000042063
95	98.04	Nov 15 2024 12:16:02:773 PM	IEXG	2411158000042073
100	98.125	Nov 15 2024 12:17:43:410 PM	IEXG	2411158000042249
100	98.125	Nov 15 2024 12:18:07:770 PM	IEXG	2411158000042270
100	98.115	Nov 15 2024 12:19:20:160 PM	IEXG	2411158000042387
100	98.085	Nov 15 2024 12:20:23:423 PM	IEXG	2411158000042471
100	98.24	Nov 15 2024 12:30:58:250 PM	XNAS	2411158000043535
11	98.23	Nov 15 2024 12:32:22:266 PM	XNAS	2411158000043707
89	98.23	Nov 15 2024 12:32:22:266 PM	XNAS	2411158000043708
100	98.44	Nov 15 2024 12:50:00:756 PM	ARCX	2411158000045507
100	98.39	Nov 15 2024 12:51:50:366 PM	XNAS	2411158000045873
100	98.4	Nov 15 2024 12:52:48:550 PM	BATS	2411158000046033
100	98.38	Nov 15 2024 12:53:23:043 PM	XNYS	2411158000046134
100	98.43	Nov 15 2024 12:55:09:150 PM	XNAS	2411158000046340
100	98.43	Nov 15 2024 12:55:09:153 PM	XNAS	2411158000046341
50	98.45	Nov 15 2024 1:03:55:276 PM	XNYS	2411158000047757
50	98.45	Nov 15 2024 1:03:55:276 PM	XNYS	2411158000047758
100	98.43	Nov 15 2024 1:06:14:046 PM	ARCX	2411158000048049
100	98.44	Nov 15 2024 1:06:58:573 PM	XNYS	2411158000048137
100	98.44	Nov 15 2024 1:07:49:500 PM	EDGX	2411158000048215
100	98.35	Nov 15 2024 1:10:11:176 PM	ARCX	2411158000048832
100	98.35	Nov 15 2024 1:10:11:176 PM	ARCX	2411158000048833
100	98.33	Nov 15 2024 1:11:06:816 PM	XNYS	2411158000048951
100	98.3	Nov 15 2024 1:11:48:996 PM	XNAS	2411158000049104
100	98.3	Nov 15 2024 1:13:44:916 PM	XNAS	2411158000049440
100	98.32	Nov 15 2024 1:15:44:070 PM	BATS	2411158000049641
100	98.32	Nov 15 2024 1:15:44:073 PM	BATS	2411158000049642
100	98.44	Nov 15 2024 1:18:44:256 PM	XNAS	2411158000049980
100	98.45	Nov 15 2024 1:19:49:893 PM	XNAS	2411158000050096
100	98.43	Nov 15 2024 1:20:56:100 PM	XNYS	2411158000050189
41	98.39	Nov 15 2024 1:21:28:950 PM	XNAS	2411158000050261
59	98.39	Nov 15 2024 1:21:28:950 PM	XNAS	2411158000050262
100	98.45	Nov 15 2024 1:23:41:523 PM	XNYS	2411158000050517
100	98.38	Nov 15 2024 1:25:29:756 PM	XNYS	2411158000050778
5	98.41	Nov 15 2024 1:26:03:103 PM	XNYS	2411158000050904
18	98.41	Nov 15 2024 1:26:03:103 PM	XNYS	2411158000050903
77	98.41	Nov 15 2024 1:26:03:100 PM	XNYS	2411158000050902
1	98.49	Nov 15 2024 1:29:04:256 PM	UBSA	2411158000051355
1	98.49	Nov 15 2024 1:29:04:256 PM	ASPN	2411158000051356
11	98.49	Nov 15 2024 1:29:04:253 PM	UBSA	2411158000051354
87	98.49	Nov 15 2024 1:29:04:256 PM	XNAS	2411158000051357
100	98.44	Nov 15 2024 1:30:21:760 PM	ARCX	2411158000051628
20	98.44	Nov 15 2024 1:32:03:543 PM	XNAS	2411158000051935
80	98.44	Nov 15 2024 1:32:03:543 PM	XNAS	2411158000051936
47	98.46	Nov 15 2024 1:33:18:506 PM	XNAS	2411158000052295
53	98.46	Nov 15 2024 1:33:18:506 PM	XNAS	2411158000052294
100	98.465	Nov 15 2024 1:33:34:066 PM	IEXG	2411158000052343
100	98.5	Nov 15 2024 1:34:58:470 PM	IEXG	2411158000052753
100	98.5	Nov 15 2024 1:35:14:823 PM	IEXG	2411158000052796
100	98.525	Nov 15 2024 1:37:22:486 PM	IEXG	2411158000053144
100	98.55	Nov 15 2024 1:37:53:846 PM	IEXG	2411158000053200
67	98.58	Nov 15 2024 1:38:51:746 PM	IEXG	2411158000053327
33	98.58	Nov 15 2024 1:38:53:356 PM	IEXG	2411158000053334
100	98.645	Nov 15 2024 1:41:00:273 PM	IEXG	2411158000053739
100	98.64	Nov 15 2024 1:41:15:526 PM	IEXG	2411158000053806
23	98.59	Nov 15 2024 1:42:06:363 PM	IEXG	2411158000053942
77	98.59	Nov 15 2024 1:42:15:050 PM	IEXG	2411158000053963
100	98.71	Nov 15 2024 1:45:14:233 PM	IEXG	2411158000054373
100	98.62	Nov 15 2024 1:46:50:396 PM	XNYS	2411158000054894
100	98.64	Nov 15 2024 1:47:36:193 PM	ARCX	2411158000055051
31	98.5	Nov 15 2024 1:49:10:513 PM	XNYS	2411158000055381
69	98.5	Nov 15 2024 1:49:10:510 PM	XNYS	2411158000055380
100	98.48	Nov 15 2024 1:49:58:490 PM	IEXG	2411158000055538
100	98.51	Nov 15 2024 1:51:01:323 PM	IEXG	2411158000055769
100	98.41	Nov 15 2024 1:52:25:366 PM	IEXG	2411158000055915
100	98.425	Nov 15 2024 1:53:20:390 PM	IEXG	2411158000056032
100	98.45	Nov 15 2024 1:55:02:270 PM	IEXG	2411158000056234
100	98.485	Nov 15 2024 1:56:03:856 PM	IEXG	2411158000056456
100	98.44	Nov 15 2024 1:56:39:670 PM	IEXG	2411158000056538
2	98.385	Nov 15 2024 1:58:18:193 PM	IEXG	2411158000056950
3	98.385	Nov 15 2024 1:58:20:020 PM	IEXG	2411158000056964
95	98.43	Nov 15 2024 1:58:40:476 PM	IEXG	2411158000057053
100	98.485	Nov 15 2024 1:59:14:866 PM	IEXG	2411158000057230
100	98.5	Nov 15 2024 1:59:46:726 PM	IEXG	2411158000057309
100	98.465	Nov 15 2024 2:00:39:636 PM	IEXG	2411158000057512
100	98.455	Nov 15 2024 2:01:16:763 PM	IEXG	2411158000057623
100	98.43	Nov 15 2024 2:03:00:150 PM	IEXG	2411158000057963
2	98.415	Nov 15 2024 2:03:56:963 PM	IEXG	2411158000058138
50	98.415	Nov 15 2024 2:03:56:963 PM	IEXG	2411158000058139
11	98.415	Nov 15 2024 2:03:57:116 PM	IEXG	2411158000058141
37	98.415	Nov 15 2024 2:03:57:113 PM	IEXG	2411158000058140
76	98.415	Nov 15 2024 2:04:40:610 PM	IEXG	2411158000058345
24	98.415	Nov 15 2024 2:04:45:023 PM	IEXG	2411158000058352
100	98.37	Nov 15 2024 2:06:31:723 PM	IEXG	2411158000058732
100	98.355	Nov 15 2024 2:07:03:550 PM	IEXG	2411158000058891
100	98.36	Nov 15 2024 2:08:26:360 PM	BATS	2411158000059157
100	98.41	Nov 15 2024 2:09:51:773 PM	XNAS	2411158000059582
100	98.4	Nov 15 2024 2:12:12:690 PM	BATS	2411158000059978
100	98.4	Nov 15 2024 2:12:12:693 PM	BATS	2411158000059979
100	98.4	Nov 15 2024 2:12:12:693 PM	BATS	2411158000059980
100	98.32	Nov 15 2024 2:13:37:310 PM	ARCX	2411158000060238
100	98.33	Nov 15 2024 2:14:21:206 PM	XNAS	2411158000060348
100	98.32	Nov 15 2024 2:15:51:533 PM	XNYS	2411158000060626
100	98.33	Nov 15 2024 2:16:33:200 PM	XNAS	2411158000060802
100	98.25	Nov 15 2024 2:17:28:266 PM	IEXG	2411158000061042
100	98.24	Nov 15 2024 2:17:40:496 PM	XNYS	2411158000061072
100	98.2	Nov 15 2024 2:18:00:093 PM	ARCX	2411158000061106
100	98.32	Nov 15 2024 2:21:50:583 PM	XNAS	2411158000061731
100	98.32	Nov 15 2024 2:21:50:583 PM	XNAS	2411158000061732
100	98.32	Nov 15 2024 2:21:50:586 PM	XNAS	2411158000061733
100	98.32	Nov 15 2024 2:21:50:586 PM	XNYS	2411158000061734
100	98.41	Nov 15 2024 2:22:32:063 PM	XNAS	2411158000061907
100	98.36	Nov 15 2024 2:23:34:663 PM	XNAS	2411158000062066
100	98.29	Nov 15 2024 2:25:10:850 PM	EDGX	2411158000062283
17	98.27	Nov 15 2024 2:27:29:703 PM	BATS	2411158000062668
83	98.27	Nov 15 2024 2:27:29:706 PM	BATS	2411158000062670
100	98.27	Nov 15 2024 2:27:29:703 PM	BATS	2411158000062667
100	98.27	Nov 15 2024 2:27:29:706 PM	BATS	2411158000062669
100	98.22	Nov 15 2024 2:29:03:513 PM	XNAS	2411158000063231
100	98.22	Nov 15 2024 2:30:32:713 PM	XNYS	2411158000063429
26	98.19	Nov 15 2024 2:30:45:983 PM	XNAS	2411158000063476
52	98.19	Nov 15 2024 2:30:45:983 PM	XNAS	2411158000063477
22	98.19	Nov 15 2024 2:30:47:096 PM	XNAS	2411158000063511
100	98.18	Nov 15 2024 2:31:50:513 PM	XNYS	2411158000063667
100	98.26	Nov 15 2024 2:33:16:446 PM	XNAS	2411158000063914
100	98.23	Nov 15 2024 2:34:12:136 PM	XNAS	2411158000064032
100	98.27	Nov 15 2024 2:37:53:566 PM	XNAS	2411158000064683
100	98.27	Nov 15 2024 2:37:53:566 PM	XNAS	2411158000064684
100	98.27	Nov 15 2024 2:37:53:566 PM	XNAS	2411158000064685
100	98.27	Nov 15 2024 2:37:53:570 PM	XNYS	2411158000064686
31	98.27	Nov 15 2024 2:38:58:446 PM	XNAS	2411158000064795
69	98.27	Nov 15 2024 2:38:58:450 PM	XNAS	2411158000064796
300	98.29	Nov 15 2024 2:41:23:870 PM	ARCX	2411158000065079
100	98.4	Nov 15 2024 2:43:06:016 PM	XNAS	2411158000065563
23	98.46	Nov 15 2024 2:44:17:146 PM	XNYS	2411158000065692
77	98.46	Nov 15 2024 2:44:17:143 PM	XNYS	2411158000065691
100	98.46	Nov 15 2024 2:45:21:573 PM	XNYS	2411158000065863
100	98.46	Nov 15 2024 2:45:21:573 PM	XNYS	2411158000065864
100	98.56	Nov 15 2024 2:47:16:316 PM	XNYS	2411158000066196
33	98.53	Nov 15 2024 2:47:41:340 PM	XNAS	2411158000066260
67	98.53	Nov 15 2024 2:47:41:336 PM	XNAS	2411158000066259
6	98.48	Nov 15 2024 2:49:51:420 PM	BATS	2411158000066613
14	98.48	Nov 15 2024 2:49:51:416 PM	BATS	2411158000066611
86	98.48	Nov 15 2024 2:49:51:416 PM	BATS	2411158000066610
94	98.48	Nov 15 2024 2:49:51:416 PM	BATS	2411158000066612
100	98.51	Nov 15 2024 2:50:45:533 PM	XNYS	2411158000066885
100	98.41	Nov 15 2024 2:53:22:086 PM	IEXG	2411158000067373
100	98.42	Nov 15 2024 2:56:03:366 PM	IEXG	2411158000067786
100	98.39	Nov 15 2024 2:56:26:346 PM	ARCX	2411158000067831
100	98.4	Nov 15 2024 2:57:25:213 PM	XNAS	2411158000067993
100	98.385	Nov 15 2024 2:57:37:113 PM	IEXG	2411158000068028
100	98.4	Nov 15 2024 2:58:47:876 PM	IEXG	2411158000068217
100	98.42	Nov 15 2024 2:59:36:096 PM	IEXG	2411158000068367
100	98.375	Nov 15 2024 3:00:04:520 PM	IEXG	2411158000068483
25	98.39	Nov 15 2024 3:00:50:816 PM	IEXG	2411158000068604
25	98.39	Nov 15 2024 3:00:51:010 PM	IEXG	2411158000068605
25	98.39	Nov 15 2024 3:00:56:016 PM	IEXG	2411158000068621
25	98.39	Nov 15 2024 3:00:56:220 PM	IEXG	2411158000068623
100	98.375	Nov 15 2024 3:01:25:860 PM	IEXG	2411158000068707
99	98.34	Nov 15 2024 3:01:57:933 PM	IEXG	2411158000068796
1	98.34	Nov 15 2024 3:01:59:716 PM	IEXG	2411158000068806
100	98.33	Nov 15 2024 3:03:27:583 PM	IEXG	2411158000069075
100	98.33	Nov 15 2024 3:03:58:253 PM	IEXG	2411158000069200
3	98.325	Nov 15 2024 3:04:45:223 PM	IEXG	2411158000069375
97	98.32	Nov 15 2024 3:05:03:773 PM	IEXG	2411158000069444
100	98.33	Nov 15 2024 3:05:17:786 PM	IEXG	2411158000069500
100	98.31	Nov 15 2024 3:06:38:716 PM	IEXG	2411158000070056
100	98.295	Nov 15 2024 3:07:07:043 PM	IEXG	2411158000070131
100	98.29	Nov 15 2024 3:07:39:996 PM	IEXG	2411158000070237
100	98.27	Nov 15 2024 3:08:13:686 PM	XNYS	2411158000070346
100	98.3	Nov 15 2024 3:09:42:513 PM	XNYS	2411158000070596
100	98.305	Nov 15 2024 3:09:42:523 PM	IEXG	2411158000070597
100	98.28	Nov 15 2024 3:10:36:903 PM	IEXG	2411158000070805
100	98.3	Nov 15 2024 3:11:27:863 PM	IEXG	2411158000070955
100	98.335	Nov 15 2024 3:13:20:026 PM	IEXG	2411158000071421
100	98.335	Nov 15 2024 3:13:20:080 PM	IEXG	2411158000071422
100	98.34	Nov 15 2024 3:13:58:006 PM	IEXG	2411158000071637
100	98.375	Nov 15 2024 3:14:35:683 PM	IEXG	2411158000071735
2	98.425	Nov 15 2024 3:15:56:636 PM	IEXG	2411158000072080
100	98.42	Nov 15 2024 3:15:58:210 PM	IEXG	2411158000072086
98	98.42	Nov 15 2024 3:16:03:010 PM	IEXG	2411158000072109
100	98.39	Nov 15 2024 3:16:31:410 PM	IEXG	2411158000072241
100	98.385	Nov 15 2024 3:17:06:750 PM	IEXG	2411158000072457
100	98.34	Nov 15 2024 3:17:43:286 PM	IEXG	2411158000072591
100	98.39	Nov 15 2024 3:19:32:790 PM	ARCX	2411158000073327
100	98.39	Nov 15 2024 3:19:47:520 PM	ARCX	2411158000073380
100	98.41	Nov 15 2024 3:20:34:606 PM	XNAS	2411158000073582
100	98.41	Nov 15 2024 3:21:11:423 PM	XNAS	2411158000073685
30	98.39	Nov 15 2024 3:22:01:526 PM	XNAS	2411158000073924
70	98.39	Nov 15 2024 3:22:01:523 PM	XNAS	2411158000073923
100	98.39	Nov 15 2024 3:22:22:373 PM	ARCX	2411158000073994
100	98.38	Nov 15 2024 3:23:10:363 PM	ARCX	2411158000074157
100	98.38	Nov 15 2024 3:25:31:570 PM	XNAS	2411158000074780
200	98.38	Nov 15 2024 3:25:31:570 PM	XNAS	2411158000074779
7	98.41	Nov 15 2024 3:26:20:066 PM	XNAS	2411158000074953
93	98.41	Nov 15 2024 3:26:20:066 PM	XNAS	2411158000074952
9	98.4	Nov 15 2024 3:27:53:633 PM	XNYS	2411158000075413
91	98.4	Nov 15 2024 3:27:53:633 PM	XNYS	2411158000075412
100	98.4	Nov 15 2024 3:27:53:630 PM	XNYS	2411158000075410
100	98.4	Nov 15 2024 3:27:53:630 PM	XNYS	2411158000075411
100	98.41	Nov 15 2024 3:29:04:046 PM	XNAS	2411158000075691
100	98.41	Nov 15 2024 3:29:28:496 PM	XNYS	2411158000075803
100	98.4	Nov 15 2024 3:29:51:080 PM	BATS	2411158000075934
100	98.41	Nov 15 2024 3:30:56:156 PM	ARCX	2411158000076244
100	98.42	Nov 15 2024 3:31:43:623 PM	EDGX	2411158000076438
200	98.42	Nov 15 2024 3:31:43:626 PM	EDGX	2411158000076439
34	98.38	Nov 15 2024 3:32:39:340 PM	XNYS	2411158000076708
66	98.38	Nov 15 2024 3:32:39:340 PM	XNYS	2411158000076709
100	98.4	Nov 15 2024 3:33:47:710 PM	XNAS	2411158000077018
100	98.4	Nov 15 2024 3:33:47:710 PM	XNAS	2411158000077019
93	98.38	Nov 15 2024 3:34:40:050 PM	ARCX	2411158000077253
107	98.38	Nov 15 2024 3:34:40:053 PM	ARCX	2411158000077254
100	98.32	Nov 15 2024 3:35:06:850 PM	XNYS	2411158000077394
25	98.34	Nov 15 2024 3:36:36:006 PM	XNAS	2411158000077868
75	98.34	Nov 15 2024 3:36:36:006 PM	XNAS	2411158000077869
100	98.34	Nov 15 2024 3:36:36:010 PM	XNAS	2411158000077870
100	98.34	Nov 15 2024 3:36:36:010 PM	XNAS	2411158000077871
100	98.34	Nov 15 2024 3:36:36:010 PM	ARCX	2411158000077872
100	98.36	Nov 15 2024 3:38:25:386 PM	BATS	2411158000078287
100	98.36	Nov 15 2024 3:38:25:390 PM	BATS	2411158000078288
100	98.36	Nov 15 2024 3:39:53:436 PM	XNAS	2411158000078658
100	98.355	Nov 15 2024 3:40:05:236 PM	UBSA	2411158000078724
100	98.35	Nov 15 2024 3:41:10:146 PM	XNYS	2411158000079128
100	98.35	Nov 15 2024 3:41:10:146 PM	XNYS	2411158000079129
100	98.335	Nov 15 2024 3:41:19:750 PM	IEXG	2411158000079172
100	98.34	Nov 15 2024 3:41:51:706 PM	JSJX	2411158000079421
100	98.31	Nov 15 2024 3:42:19:876 PM	XNYS	2411158000079612
100	98.3	Nov 15 2024 3:42:30:156 PM	IEXG	2411158000079660
100	98.28	Nov 15 2024 3:42:36:860 PM	CPGX	2411158000079697
21	98.29	Nov 15 2024 3:42:36:843 PM	XNAS	2411158000079693
79	98.29	Nov 15 2024 3:42:36:843 PM	XNAS	2411158000079694
100	98.275	Nov 15 2024 3:43:21:706 PM	UBSA	2411158000079882
100	98.2775	Nov 15 2024 3:43:21:706 PM	LEVL	2411158000079880
100	98.2775	Nov 15 2024 3:43:21:706 PM	BAML	2411158000079881
100	98.28	Nov 15 2024 3:43:21:690 PM	BATY	2411158000079876
100	98.28	Nov 15 2024 3:43:21:690 PM	IEXG	2411158000079877
200	98.28	Nov 15 2024 3:43:21:703 PM	CPGX	2411158000079879
100	98.285	Nov 15 2024 3:43:21:693 PM	IEXG	2411158000079878
100	98.26	Nov 15 2024 3:43:55:456 PM	LEVL	2411158000080084
2	98.25	Nov 15 2024 3:44:07:956 PM	XCIS	2411158000080202
100	98.245	Nov 15 2024 3:44:13:103 PM	IEXG	2411158000080221
100	98.2	Nov 15 2024 3:44:46:343 PM	BATY	2411158000080460
29	98.19	Nov 15 2024 3:45:00:096 PM	IEXG	2411158000080633
71	98.22	Nov 15 2024 3:45:30:676 PM	IEXG	2411158000081011
100	98.49	Nov 15 2024 3:47:23:953 PM	LEVL	2411158000081704
100	98.49	Nov 15 2024 3:47:23:956 PM	XNYS	2411158000081705
100	98.49	Nov 15 2024 3:47:23:960 PM	XNYS	2411158000081706
300	98.49	Nov 15 2024 3:47:23:950 PM	CPGX	2411158000081702
398	98.49	Nov 15 2024 3:47:23:953 PM	CDED	2411158000081703

View source version on businesswire.com: https://www.businesswire.com/news/home/20241118130636/en/

CRH plc