CRH PLC

Transaction in Own Shares • Dec 3, 2024

National Storage Mechanism | Additional information

Transaction in Own Shares

.bwalignc { text-align: center; list-style-position: inside } .bwalignl { text-align: left } .bwalignr { text-align: right; list-style-position: inside } .bwcellpmargin { margin-bottom: 0px; margin-top: 0px } .bwleftsingle { border-left: solid black 1pt } .bwpadb3 { padding-bottom: 4px } .bwpadl0 { padding-left: 0px } .bwpadr0 { padding-right: 0px } .bwrightsingle { border-right: solid black 1pt } .bwsinglebottom { border-bottom: solid black 1pt } .bwtablemarginb { margin-bottom: 10px } .bwtopsingle { border-top: solid black 1pt } .bwuline { text-decoration: underline } .bwvertalignb { vertical-align: bottom } .bwvertalignm { vertical-align: middle } .bwvertalignt { vertical-align: top }

3rd December 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 2nd 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
10,610	$102.2451	$102.73	$101.76	ARCX
1	$102.7000	$102.70	$102.70	ASPN
2,524	$102.2962	$102.75	$102.02	BATS
100	$102.4900	$102.49	$102.49	BATY
172	$102.5400	$102.54	$102.54	EDGA
1,100	$102.0824	$102.63	$101.79	EDGX
1,841	$102.5992	$102.70	$102.47	IEXG
11	$102.7000	$102.70	$102.70	UBSA
371	$102.5070	$102.55	$102.48	XBOS
11,700	$102.2691	$102.66	$101.80	XNAS
9,570	$102.2801	$102.70	$101.76	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 678,321,506 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,089,786 of its ordinary shares in treasury, which represents 5.712% 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 2nd 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:		2nd December 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		102.2818	38,000

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	Transaction ID
200	102.65	Dec 2 2024 9:30:01:736 AM	BATS	2412028000000833
100	102.75	Dec 2 2024 9:30:01:786 AM	BATS	2412028000000842
100	102.655	Dec 2 2024 9:30:56:036 AM	IEXG	2412028000001222
100	102.665	Dec 2 2024 9:30:56:203 AM	IEXG	2412028000001223
100	102.665	Dec 2 2024 9:30:56:310 AM	IEXG	2412028000001224
100	102.465	Dec 2 2024 9:32:04:580 AM	IEXG	2412028000001361
100	102.465	Dec 2 2024 9:32:04:683 AM	IEXG	2412028000001362
100	102.465	Dec 2 2024 9:32:04:790 AM	IEXG	2412028000001363
89	102.46	Dec 2 2024 9:33:02:083 AM	XNAS	2412028000001546
111	102.46	Dec 2 2024 9:33:02:080 AM	XNAS	2412028000001545
100	102.42	Dec 2 2024 9:33:41:006 AM	ARCX	2412028000001701
300	102.51	Dec 2 2024 9:34:37:870 AM	XNYS	2412028000001930
25	102.37	Dec 2 2024 9:35:03:706 AM	XNYS	2412028000002125
35	102.37	Dec 2 2024 9:35:03:706 AM	XNYS	2412028000002124
39	102.37	Dec 2 2024 9:35:03:706 AM	XNYS	2412028000002126
101	102.37	Dec 2 2024 9:35:03:706 AM	XNYS	2412028000002127
300	102.24	Dec 2 2024 9:36:03:503 AM	XNAS	2412028000002413
200	102.05	Dec 2 2024 9:37:05:976 AM	XNYS	2412028000002528
300	102.03	Dec 2 2024 9:39:10:930 AM	BATS	2412028000002792
95	102.04	Dec 2 2024 9:39:10:856 AM	BATS	2412028000002791
205	102.04	Dec 2 2024 9:39:10:856 AM	BATS	2412028000002790
16	102.29	Dec 2 2024 9:40:56:630 AM	XNAS	2412028000003132
100	102.29	Dec 2 2024 9:40:56:633 AM	XNAS	2412028000003133
184	102.29	Dec 2 2024 9:40:56:630 AM	XNAS	2412028000003131
5	102.14	Dec 2 2024 9:42:02:380 AM	XNAS	2412028000003402
95	102.14	Dec 2 2024 9:42:02:376 AM	XNAS	2412028000003400
100	102.14	Dec 2 2024 9:42:02:376 AM	XNAS	2412028000003401
8	102.2	Dec 2 2024 9:44:09:803 AM	BATS	2412028000003721
12	102.2	Dec 2 2024 9:44:09:806 AM	BATS	2412028000003723
84	102.2	Dec 2 2024 9:44:09:806 AM	BATS	2412028000003722
92	102.2	Dec 2 2024 9:44:09:810 AM	BATS	2412028000003725
104	102.2	Dec 2 2024 9:44:09:806 AM	BATS	2412028000003724
100	102.22	Dec 2 2024 9:44:59:610 AM	BATS	2412028000003803
200	102.22	Dec 2 2024 9:44:59:610 AM	BATS	2412028000003804
300	102.22	Dec 2 2024 9:47:06:536 AM	XNYS	2412028000004217
300	102.25	Dec 2 2024 9:49:01:810 AM	XNYS	2412028000004444
50	102.21	Dec 2 2024 9:49:21:073 AM	ARCX	2412028000004508
150	102.21	Dec 2 2024 9:49:21:076 AM	ARCX	2412028000004509
200	102.2	Dec 2 2024 9:51:01:516 AM	XNAS	2412028000004673
80	102.26	Dec 2 2024 9:52:00:166 AM	ARCX	2412028000004796
120	102.26	Dec 2 2024 9:52:00:170 AM	ARCX	2412028000004797
100	102.16	Dec 2 2024 9:52:53:450 AM	XNYS	2412028000004896
100	102.16	Dec 2 2024 9:52:53:453 AM	XNYS	2412028000004897
200	102.15	Dec 2 2024 9:53:35:843 AM	XNYS	2412028000004955
200	102.16	Dec 2 2024 9:54:45:483 AM	XNYS	2412028000005025
100	102.14	Dec 2 2024 9:55:08:836 AM	XNAS	2412028000005082
200	101.92	Dec 2 2024 9:55:57:326 AM	ARCX	2412028000005219
200	101.82	Dec 2 2024 9:57:02:420 AM	XNYS	2412028000005328
148	101.91	Dec 2 2024 10:00:04:816 AM	ARCX	2412028000005926
152	101.91	Dec 2 2024 10:00:04:816 AM	ARCX	2412028000005925
1	101.92	Dec 2 2024 10:00:31:820 AM	XNAS	2412028000006046
199	101.92	Dec 2 2024 10:00:31:820 AM	XNAS	2412028000006047
100	101.92	Dec 2 2024 10:01:19:160 AM	EDGX	2412028000006235
300	101.95	Dec 2 2024 10:01:53:036 AM	XNAS	2412028000006349
100	101.88	Dec 2 2024 10:03:01:226 AM	XNYS	2412028000006498
200	101.86	Dec 2 2024 10:04:00:593 AM	ARCX	2412028000006648
100	101.94	Dec 2 2024 10:05:31:343 AM	ARCX	2412028000006858
100	101.94	Dec 2 2024 10:05:31:343 AM	ARCX	2412028000006859
200	101.92	Dec 2 2024 10:06:35:366 AM	XNAS	2412028000007073
300	101.99	Dec 2 2024 10:08:43:176 AM	ARCX	2412028000007508
200	101.99	Dec 2 2024 10:09:39:830 AM	XNYS	2412028000007731
100	101.93	Dec 2 2024 10:10:02:296 AM	XNAS	2412028000007791
200	101.94	Dec 2 2024 10:11:10:020 AM	ARCX	2412028000008146
200	102.03	Dec 2 2024 10:11:59:896 AM	XNAS	2412028000008231
1	101.83	Dec 2 2024 10:13:08:776 AM	XNAS	2412028000008444
99	101.83	Dec 2 2024 10:13:08:780 AM	XNAS	2412028000008445
12	101.76	Dec 2 2024 10:14:23:166 AM	XNYS	2412028000008688
30	101.76	Dec 2 2024 10:14:23:170 AM	XNYS	2412028000008689
158	101.76	Dec 2 2024 10:14:23:166 AM	XNYS	2412028000008687
100	101.83	Dec 2 2024 10:16:01:750 AM	XNYS	2412028000009184
100	101.83	Dec 2 2024 10:16:01:753 AM	XNYS	2412028000009185
200	101.81	Dec 2 2024 10:17:15:106 AM	XNYS	2412028000009517
10	101.88	Dec 2 2024 10:18:28:193 AM	XNAS	2412028000009785
90	101.91	Dec 2 2024 10:19:06:083 AM	XNAS	2412028000009854
200	101.91	Dec 2 2024 10:19:06:083 AM	XNAS	2412028000009855
100	101.99	Dec 2 2024 10:20:07:753 AM	ARCX	2412028000010014
100	102.02	Dec 2 2024 10:22:22:656 AM	XNAS	2412028000010379
200	102.02	Dec 2 2024 10:22:22:656 AM	XNAS	2412028000010378
100	102	Dec 2 2024 10:23:58:510 AM	ARCX	2412028000010564
100	101.97	Dec 2 2024 10:24:41:373 AM	XNYS	2412028000010641
31	101.98	Dec 2 2024 10:25:31:120 AM	XNAS	2412028000010730
69	101.98	Dec 2 2024 10:25:31:120 AM	XNAS	2412028000010729
100	102.07	Dec 2 2024 10:27:46:086 AM	ARCX	2412028000011181
100	102.07	Dec 2 2024 10:27:46:086 AM	ARCX	2412028000011182
100	102.06	Dec 2 2024 10:27:51:136 AM	ARCX	2412028000011196
200	102.06	Dec 2 2024 10:29:03:420 AM	XNYS	2412028000011583
90	101.85	Dec 2 2024 10:30:02:276 AM	XNAS	2412028000011819
10	101.88	Dec 2 2024 10:30:28:213 AM	XNAS	2412028000011937
16	101.98	Dec 2 2024 10:32:11:023 AM	EDGX	2412028000012362
84	101.98	Dec 2 2024 10:32:11:026 AM	EDGX	2412028000012364
200	101.98	Dec 2 2024 10:32:11:026 AM	EDGX	2412028000012363
45	101.98	Dec 2 2024 10:34:01:650 AM	XNAS	2412028000012881
55	101.98	Dec 2 2024 10:34:01:646 AM	XNAS	2412028000012879
100	101.98	Dec 2 2024 10:34:01:650 AM	XNAS	2412028000012880
17	101.92	Dec 2 2024 10:35:20:776 AM	ARCX	2412028000013152
83	101.92	Dec 2 2024 10:35:20:776 AM	ARCX	2412028000013151
100	102	Dec 2 2024 10:36:44:113 AM	ARCX	2412028000013269
100	101.97	Dec 2 2024 10:37:05:463 AM	XNAS	2412028000013319
100	101.92	Dec 2 2024 10:38:05:576 AM	XNYS	2412028000013390
24	101.9	Dec 2 2024 10:38:46:423 AM	XNYS	2412028000013422
76	101.9	Dec 2 2024 10:38:46:420 AM	XNYS	2412028000013421
100	101.93	Dec 2 2024 10:40:43:606 AM	XNYS	2412028000013606
100	101.94	Dec 2 2024 10:41:26:146 AM	ARCX	2412028000013658
100	101.91	Dec 2 2024 10:42:17:913 AM	XNAS	2412028000013748
100	102.01	Dec 2 2024 10:43:44:063 AM	ARCX	2412028000013864
100	101.99	Dec 2 2024 10:44:03:706 AM	ARCX	2412028000013906
57	101.99	Dec 2 2024 10:44:58:330 AM	XNAS	2412028000014047
143	101.99	Dec 2 2024 10:44:58:333 AM	XNAS	2412028000014048
100	101.94	Dec 2 2024 10:45:54:996 AM	XNAS	2412028000014107
3	101.92	Dec 2 2024 10:49:37:603 AM	ARCX	2412028000014469
7	101.92	Dec 2 2024 10:49:37:600 AM	ARCX	2412028000014467
40	101.92	Dec 2 2024 10:49:37:596 AM	ARCX	2412028000014466
50	101.92	Dec 2 2024 10:49:37:600 AM	ARCX	2412028000014468
49	101.93	Dec 2 2024 10:49:37:596 AM	XNAS	2412028000014464
51	101.93	Dec 2 2024 10:49:37:593 AM	XNAS	2412028000014462
51	101.93	Dec 2 2024 10:49:37:593 AM	XNAS	2412028000014463
149	101.93	Dec 2 2024 10:49:37:596 AM	XNAS	2412028000014465
150	101.81	Dec 2 2024 10:49:56:613 AM	ARCX	2412028000014500
10	101.81	Dec 2 2024 10:50:22:476 AM	ARCX	2412028000014520
40	101.81	Dec 2 2024 10:50:22:493 AM	ARCX	2412028000014521
100	101.85	Dec 2 2024 10:50:51:180 AM	EDGX	2412028000014549
100	101.8	Dec 2 2024 10:52:02:996 AM	XNAS	2412028000014639
200	101.76	Dec 2 2024 10:52:49:546 AM	ARCX	2412028000014764
9	101.81	Dec 2 2024 10:56:11:660 AM	ARCX	2412028000014938
135	101.81	Dec 2 2024 10:56:11:663 AM	ARCX	2412028000014940
156	101.81	Dec 2 2024 10:56:11:660 AM	ARCX	2412028000014939
100	101.79	Dec 2 2024 10:56:44:706 AM	EDGX	2412028000015013
100	101.81	Dec 2 2024 10:58:23:530 AM	EDGX	2412028000015135
20	101.81	Dec 2 2024 10:59:29:036 AM	XNYS	2412028000015212
80	101.81	Dec 2 2024 10:59:29:036 AM	XNYS	2412028000015211
148	101.9	Dec 2 2024 11:02:29:426 AM	ARCX	2412028000015564
252	101.9	Dec 2 2024 11:02:29:426 AM	ARCX	2412028000015565
35	101.89	Dec 2 2024 11:03:06:193 AM	ARCX	2412028000015649
165	101.89	Dec 2 2024 11:03:06:193 AM	ARCX	2412028000015648
100	101.96	Dec 2 2024 11:04:00:283 AM	XNYS	2412028000015697
19	101.99	Dec 2 2024 11:05:29:670 AM	ARCX	2412028000015864
20	101.99	Dec 2 2024 11:05:29:670 AM	ARCX	2412028000015863
61	101.99	Dec 2 2024 11:05:29:666 AM	ARCX	2412028000015862
200	102.03	Dec 2 2024 11:06:01:490 AM	ARCX	2412028000015909
38	102.03	Dec 2 2024 11:06:44:316 AM	EDGX	2412028000015950
62	102.04	Dec 2 2024 11:06:44:316 AM	EDGX	2412028000015949
37	102.02	Dec 2 2024 11:08:30:206 AM	BATS	2412028000016163
63	102.02	Dec 2 2024 11:08:30:210 AM	BATS	2412028000016164
200	102	Dec 2 2024 11:09:22:890 AM	XNAS	2412028000016241
31	102.12	Dec 2 2024 11:11:19:053 AM	XNYS	2412028000016470
169	102.12	Dec 2 2024 11:11:19:056 AM	XNYS	2412028000016471
100	102.1	Dec 2 2024 11:11:59:456 AM	XNAS	2412028000016555
100	102.1	Dec 2 2024 11:12:54:783 AM	ARCX	2412028000016664
200	102.14	Dec 2 2024 11:13:47:206 AM	ARCX	2412028000016732
100	102.15	Dec 2 2024 11:14:48:730 AM	XNYS	2412028000016836
100	102.17	Dec 2 2024 11:16:00:043 AM	ARCX	2412028000016945
100	102.19	Dec 2 2024 11:17:12:433 AM	XNYS	2412028000017043
100	102.19	Dec 2 2024 11:17:54:413 AM	BATS	2412028000017073
200	102.2	Dec 2 2024 11:19:37:816 AM	XNYS	2412028000017294
99	102.26	Dec 2 2024 11:20:12:590 AM	XNAS	2412028000017470
1	102.26	Dec 2 2024 11:20:18:470 AM	XNAS	2412028000017497
100	102.29	Dec 2 2024 11:23:18:190 AM	XNAS	2412028000017764
100	102.29	Dec 2 2024 11:23:18:190 AM	XNAS	2412028000017765
100	102.29	Dec 2 2024 11:23:18:193 AM	XNAS	2412028000017766
100	102.28	Dec 2 2024 11:24:06:886 AM	XNYS	2412028000017899
71	102.3	Dec 2 2024 11:25:05:380 AM	XNAS	2412028000018180
29	102.3	Dec 2 2024 11:25:33:803 AM	XNAS	2412028000018344
100	102.28	Dec 2 2024 11:26:11:580 AM	ARCX	2412028000018457
119	102.32	Dec 2 2024 11:28:17:073 AM	XNYS	2412028000018830
181	102.32	Dec 2 2024 11:28:17:073 AM	XNYS	2412028000018829
21	102.3	Dec 2 2024 11:29:07:746 AM	XNYS	2412028000019021
79	102.3	Dec 2 2024 11:29:07:746 AM	XNYS	2412028000019020
1	102.26	Dec 2 2024 11:30:09:603 AM	ARCX	2412028000019292
199	102.26	Dec 2 2024 11:30:09:603 AM	ARCX	2412028000019291
100	102.22	Dec 2 2024 11:31:27:580 AM	XNAS	2412028000019475
200	102.28	Dec 2 2024 11:32:32:560 AM	XNAS	2412028000019620
200	102.26	Dec 2 2024 11:32:33:336 AM	XNAS	2412028000019641
100	102.26	Dec 2 2024 11:34:46:766 AM	XNYS	2412028000019951
100	102.26	Dec 2 2024 11:34:46:766 AM	XNYS	2412028000019952
100	102.26	Dec 2 2024 11:36:03:580 AM	XNAS	2412028000020182
200	102.26	Dec 2 2024 11:36:49:376 AM	ARCX	2412028000020274
2	102.14	Dec 2 2024 11:38:52:356 AM	XNAS	2412028000020579
198	102.14	Dec 2 2024 11:38:52:356 AM	XNAS	2412028000020578
100	102.22	Dec 2 2024 11:41:17:686 AM	XNYS	2412028000020823
100	102.15	Dec 2 2024 11:42:28:430 AM	XNAS	2412028000020971
100	102.25	Dec 2 2024 11:44:58:776 AM	BATS	2412028000021294
100	102.25	Dec 2 2024 11:44:58:776 AM	BATS	2412028000021295
100	102.25	Dec 2 2024 11:45:52:506 AM	XNAS	2412028000021388
11	102.28	Dec 2 2024 11:47:22:470 AM	ARCX	2412028000021493
36	102.28	Dec 2 2024 11:47:22:466 AM	ARCX	2412028000021492
53	102.28	Dec 2 2024 11:47:22:466 AM	ARCX	2412028000021491
100	102.23	Dec 2 2024 11:48:08:756 AM	XNYS	2412028000021538
100	102.21	Dec 2 2024 11:48:38:540 AM	XNAS	2412028000021563
100	102.28	Dec 2 2024 11:52:43:090 AM	XNAS	2412028000021778
100	102.28	Dec 2 2024 11:52:45:306 AM	XNAS	2412028000021787
100	102.28	Dec 2 2024 11:52:45:306 AM	XNAS	2412028000021788
100	102.27	Dec 2 2024 11:55:03:886 AM	ARCX	2412028000021997
48	102.26	Dec 2 2024 11:55:56:690 AM	XNYS	2412028000022102
52	102.26	Dec 2 2024 11:55:56:693 AM	XNYS	2412028000022103
100	102.25	Dec 2 2024 11:58:11:523 AM	ARCX	2412028000022364
300	102.28	Dec 2 2024 12:01:39:826 PM	ARCX	2412028000022986
200	102.35	Dec 2 2024 12:04:56:466 PM	ARCX	2412028000023429
45	102.38	Dec 2 2024 12:06:58:160 PM	XNAS	2412028000023674
55	102.38	Dec 2 2024 12:06:58:160 PM	XNAS	2412028000023673
100	102.38	Dec 2 2024 12:06:58:156 PM	XNAS	2412028000023672
100	102.37	Dec 2 2024 12:08:19:983 PM	XNAS	2412028000023821
50	102.5	Dec 2 2024 12:10:10:553 PM	XNYS	2412028000024136
50	102.5	Dec 2 2024 12:10:10:553 PM	XNYS	2412028000024137
100	102.44	Dec 2 2024 12:11:28:176 PM	XNAS	2412028000024304
100	102.38	Dec 2 2024 12:12:45:733 PM	XNYS	2412028000024440
100	102.41	Dec 2 2024 12:13:47:580 PM	ARCX	2412028000024508
100	102.39	Dec 2 2024 12:14:49:036 PM	ARCX	2412028000024673
100	102.37	Dec 2 2024 12:17:07:383 PM	XNAS	2412028000024979
100	102.34	Dec 2 2024 12:19:37:143 PM	XNYS	2412028000025249
100	102.34	Dec 2 2024 12:19:37:146 PM	XNYS	2412028000025250
100	102.38	Dec 2 2024 12:22:54:646 PM	XNYS	2412028000025557
100	102.38	Dec 2 2024 12:22:54:646 PM	XNYS	2412028000025558
49	102.38	Dec 2 2024 12:23:40:010 PM	XNAS	2412028000025657
51	102.38	Dec 2 2024 12:23:40:010 PM	XNAS	2412028000025656
100	102.38	Dec 2 2024 12:26:02:390 PM	XNYS	2412028000025955
100	102.4	Dec 2 2024 12:27:17:756 PM	ARCX	2412028000026085
100	102.35	Dec 2 2024 12:29:58:806 PM	XNYS	2412028000026332
100	102.35	Dec 2 2024 12:29:58:806 PM	XNYS	2412028000026333
100	102.4	Dec 2 2024 12:32:02:900 PM	XNYS	2412028000026621
100	102.38	Dec 2 2024 12:32:41:153 PM	XNYS	2412028000026670
2	102.37	Dec 2 2024 12:34:40:160 PM	XNAS	2412028000026813
98	102.37	Dec 2 2024 12:34:40:163 PM	XNAS	2412028000026814
7	102.36	Dec 2 2024 12:35:41:550 PM	XNAS	2412028000026914
93	102.36	Dec 2 2024 12:35:41:550 PM	XNAS	2412028000026913
100	102.41	Dec 2 2024 12:37:04:446 PM	XNAS	2412028000027027
100	102.39	Dec 2 2024 12:38:47:860 PM	XNYS	2412028000027400
36	102.43	Dec 2 2024 12:41:24:860 PM	XNYS	2412028000027872
164	102.43	Dec 2 2024 12:41:24:860 PM	XNYS	2412028000027873
2	102.42	Dec 2 2024 12:43:20:856 PM	XNYS	2412028000028196
5	102.42	Dec 2 2024 12:43:20:853 PM	XNYS	2412028000028193
37	102.42	Dec 2 2024 12:43:20:856 PM	XNYS	2412028000028195
56	102.42	Dec 2 2024 12:43:20:856 PM	XNYS	2412028000028194
100	102.45	Dec 2 2024 12:44:42:720 PM	XNYS	2412028000028335
100	102.45	Dec 2 2024 12:44:42:723 PM	XNYS	2412028000028336
100	102.47	Dec 2 2024 12:48:20:690 PM	XNAS	2412028000028695
100	102.46	Dec 2 2024 12:49:26:056 PM	ARCX	2412028000028848
100	102.41	Dec 2 2024 12:50:43:503 PM	ARCX	2412028000029035
100	102.44	Dec 2 2024 12:53:26:720 PM	XNAS	2412028000029541
100	102.43	Dec 2 2024 12:53:43:893 PM	ARCX	2412028000029580
100	102.45	Dec 2 2024 12:56:22:200 PM	XNYS	2412028000030043
100	102.41	Dec 2 2024 12:58:02:860 PM	ARCX	2412028000030267
100	102.4	Dec 2 2024 12:58:48:180 PM	XNAS	2412028000030338
100	102.39	Dec 2 2024 1:01:02:736 PM	XNYS	2412028000030562
200	102.46	Dec 2 2024 1:04:48:986 PM	ARCX	2412028000030938
100	102.42	Dec 2 2024 1:05:45:453 PM	XNAS	2412028000031037
100	102.4	Dec 2 2024 1:08:10:593 PM	XNAS	2412028000031238
60	102.38	Dec 2 2024 1:08:49:653 PM	XNAS	2412028000031266
40	102.46	Dec 2 2024 1:11:24:346 PM	XNAS	2412028000031448
100	102.46	Dec 2 2024 1:11:24:346 PM	XNAS	2412028000031447
100	102.44	Dec 2 2024 1:12:52:850 PM	ARCX	2412028000031579
100	102.45	Dec 2 2024 1:14:46:643 PM	ARCX	2412028000031697
100	102.45	Dec 2 2024 1:16:08:410 PM	BATS	2412028000031924
100	102.42	Dec 2 2024 1:17:35:623 PM	XNAS	2412028000032061
100	102.45	Dec 2 2024 1:19:56:166 PM	XNAS	2412028000032282
100	102.43	Dec 2 2024 1:20:26:103 PM	XNAS	2412028000032311
100	102.45	Dec 2 2024 1:23:48:103 PM	XNAS	2412028000032640
100	102.45	Dec 2 2024 1:23:48:106 PM	XNAS	2412028000032641
11	102.42	Dec 2 2024 1:25:40:786 PM	XNAS	2412028000032808
89	102.42	Dec 2 2024 1:25:40:786 PM	XNAS	2412028000032807
100	102.47	Dec 2 2024 1:28:27:013 PM	ARCX	2412028000033121
100	102.47	Dec 2 2024 1:29:48:586 PM	ARCX	2412028000033245
100	102.45	Dec 2 2024 1:30:38:316 PM	XNYS	2412028000033383
100	102.44	Dec 2 2024 1:32:36:016 PM	XNYS	2412028000033638
100	102.49	Dec 2 2024 1:35:21:396 PM	BATS	2412028000033905
100	102.49	Dec 2 2024 1:35:21:400 PM	BATS	2412028000033906
82	102.45	Dec 2 2024 1:37:26:166 PM	XNAS	2412028000034051
1	102.44	Dec 2 2024 1:37:56:673 PM	XNAS	2412028000034075
17	102.44	Dec 2 2024 1:37:56:673 PM	XNAS	2412028000034076
100	102.47	Dec 2 2024 1:39:43:623 PM	ARCX	2412028000034220
100	102.47	Dec 2 2024 1:41:46:140 PM	XNAS	2412028000034350
5	102.46	Dec 2 2024 1:43:03:373 PM	XNYS	2412028000034438
95	102.46	Dec 2 2024 1:43:03:373 PM	XNYS	2412028000034437
100	102.63	Dec 2 2024 1:45:42:890 PM	EDGX	2412028000034708
100	102.55	Dec 2 2024 1:47:32:553 PM	XNYS	2412028000035065
100	102.55	Dec 2 2024 1:47:32:553 PM	XNYS	2412028000035066
100	102.59	Dec 2 2024 1:49:32:946 PM	ARCX	2412028000035229
100	102.6	Dec 2 2024 1:50:14:983 PM	XNAS	2412028000035352
32	102.59	Dec 2 2024 1:53:54:596 PM	XNYS	2412028000035697
68	102.59	Dec 2 2024 1:53:54:620 PM	XNYS	2412028000035698
100	102.59	Dec 2 2024 1:53:54:596 PM	XNYS	2412028000035696
100	102.56	Dec 2 2024 1:55:22:656 PM	XNAS	2412028000035857
75	102.6	Dec 2 2024 1:57:34:493 PM	XNAS	2412028000036084
25	102.62	Dec 2 2024 1:59:35:746 PM	XNAS	2412028000036337
100	102.62	Dec 2 2024 1:59:35:746 PM	XNAS	2412028000036338
100	102.53	Dec 2 2024 2:00:56:433 PM	XNAS	2412028000036501
100	102.54	Dec 2 2024 2:02:18:546 PM	XNAS	2412028000036632
100	102.52	Dec 2 2024 2:02:52:883 PM	XNYS	2412028000036708
100	102.52	Dec 2 2024 2:03:19:446 PM	XNAS	2412028000036837
100	102.5	Dec 2 2024 2:05:35:206 PM	XNAS	2412028000037109
83	102.42	Dec 2 2024 2:07:19:356 PM	XNAS	2412028000037278
19	102.45	Dec 2 2024 2:08:53:666 PM	XNAS	2412028000037430
17	102.48	Dec 2 2024 2:09:58:630 PM	XNAS	2412028000037957
81	102.48	Dec 2 2024 2:09:58:630 PM	XNAS	2412028000037956
100	102.46	Dec 2 2024 2:10:14:910 PM	ARCX	2412028000037979
100	102.47	Dec 2 2024 2:12:19:536 PM	EDGX	2412028000038170
1	102.5	Dec 2 2024 2:13:29:680 PM	XNAS	2412028000038282
99	102.5	Dec 2 2024 2:13:29:680 PM	XNAS	2412028000038283
100	102.53	Dec 2 2024 2:16:28:030 PM	ARCX	2412028000038585
100	102.53	Dec 2 2024 2:16:28:030 PM	ARCX	2412028000038586
100	102.46	Dec 2 2024 2:18:54:593 PM	EDGX	2412028000038840
100	102.41	Dec 2 2024 2:20:41:913 PM	XNAS	2412028000039045
100	102.41	Dec 2 2024 2:21:13:290 PM	XNAS	2412028000039087
100	102.42	Dec 2 2024 2:23:26:153 PM	XNYS	2412028000039292
100	102.42	Dec 2 2024 2:23:26:153 PM	XNYS	2412028000039293
100	102.41	Dec 2 2024 2:25:56:930 PM	ARCX	2412028000039578
100	102.4	Dec 2 2024 2:26:56:030 PM	XNAS	2412028000039684
100	102.41	Dec 2 2024 2:28:42:013 PM	XNYS	2412028000039911
100	102.43	Dec 2 2024 2:30:57:770 PM	XNAS	2412028000040114
100	102.46	Dec 2 2024 2:32:38:796 PM	XNAS	2412028000040279
100	102.44	Dec 2 2024 2:34:13:186 PM	ARCX	2412028000040501
47	102.57	Dec 2 2024 2:37:25:626 PM	XNAS	2412028000040921
53	102.57	Dec 2 2024 2:37:25:626 PM	XNAS	2412028000040920
100	102.57	Dec 2 2024 2:37:25:626 PM	XNAS	2412028000040922
100	102.62	Dec 2 2024 2:38:17:173 PM	XNYS	2412028000041006
100	102.59	Dec 2 2024 2:40:44:590 PM	XNAS	2412028000041281
100	102.58	Dec 2 2024 2:41:26:783 PM	XNAS	2412028000041340
1	102.58	Dec 2 2024 2:42:53:640 PM	XNYS	2412028000041484
99	102.58	Dec 2 2024 2:42:53:643 PM	XNYS	2412028000041485
200	102.6	Dec 2 2024 2:45:12:413 PM	XNYS	2412028000041695
100	102.57	Dec 2 2024 2:47:38:096 PM	ARCX	2412028000041935
12	102.57	Dec 2 2024 2:49:06:510 PM	XNAS	2412028000042106
88	102.57	Dec 2 2024 2:49:06:320 PM	XNAS	2412028000042105
100	102.53	Dec 2 2024 2:50:36:673 PM	ARCX	2412028000042227
100	102.52	Dec 2 2024 2:51:15:020 PM	ARCX	2412028000042290
13	102.63	Dec 2 2024 2:56:31:266 PM	ARCX	2412028000042960
41	102.63	Dec 2 2024 2:56:31:266 PM	ARCX	2412028000042959
246	102.63	Dec 2 2024 2:56:31:270 PM	ARCX	2412028000042961
100	102.65	Dec 2 2024 2:59:07:666 PM	ARCX	2412028000043312
200	102.65	Dec 2 2024 2:59:07:666 PM	ARCX	2412028000043313
100	102.69	Dec 2 2024 3:02:35:666 PM	XNYS	2412028000043982
100	102.69	Dec 2 2024 3:02:35:666 PM	XNYS	2412028000043983
1	102.66	Dec 2 2024 3:04:39:190 PM	XNYS	2412028000044364
50	102.66	Dec 2 2024 3:05:20:100 PM	XNYS	2412028000044441
50	102.66	Dec 2 2024 3:05:20:100 PM	XNYS	2412028000044442
99	102.66	Dec 2 2024 3:05:20:096 PM	XNYS	2412028000044440
100	102.64	Dec 2 2024 3:07:44:583 PM	ARCX	2412028000045000
100	102.64	Dec 2 2024 3:07:44:583 PM	ARCX	2412028000045001
100	102.6	Dec 2 2024 3:10:38:060 PM	XNAS	2412028000045496
100	102.6	Dec 2 2024 3:10:38:063 PM	XNAS	2412028000045497
43	102.58	Dec 2 2024 3:10:57:510 PM	XNAS	2412028000045546
57	102.58	Dec 2 2024 3:10:57:513 PM	XNAS	2412028000045547
100	102.63	Dec 2 2024 3:12:44:306 PM	XNYS	2412028000045855
10	102.7	Dec 2 2024 3:15:04:333 PM	ARCX	2412028000046349
10	102.7	Dec 2 2024 3:15:04:333 PM	ARCX	2412028000046350
27	102.7	Dec 2 2024 3:15:04:336 PM	ARCX	2412028000046351
40	102.7	Dec 2 2024 3:15:04:336 PM	ARCX	2412028000046352
9	102.7	Dec 2 2024 3:15:06:890 PM	ARCX	2412028000046364
85	102.7	Dec 2 2024 3:15:06:886 PM	ARCX	2412028000046363
19	102.71	Dec 2 2024 3:15:10:293 PM	ARCX	2412028000046377
100	102.66	Dec 2 2024 3:16:02:403 PM	XNAS	2412028000046577
100	102.69	Dec 2 2024 3:19:00:603 PM	ARCX	2412028000047173
100	102.69	Dec 2 2024 3:19:00:606 PM	ARCX	2412028000047174
1	102.7	Dec 2 2024 3:19:46:406 PM	ASPN	2412028000047301
6	102.7	Dec 2 2024 3:19:46:403 PM	IEXG	2412028000047299
11	102.7	Dec 2 2024 3:19:46:406 PM	UBSA	2412028000047300
12	102.7	Dec 2 2024 3:19:46:403 PM	IEXG	2412028000047298
70	102.7	Dec 2 2024 3:19:46:436 PM	XNYS	2412028000047302
100	102.74	Dec 2 2024 3:20:56:390 PM	BATS	2412028000047468
100	102.73	Dec 2 2024 3:21:36:433 PM	ARCX	2412028000047569
100	102.67	Dec 2 2024 3:22:22:220 PM	XNYS	2412028000047684
100	102.65	Dec 2 2024 3:23:40:533 PM	IEXG	2412028000047890
100	102.63	Dec 2 2024 3:24:27:576 PM	IEXG	2412028000048023
100	102.65	Dec 2 2024 3:24:57:540 PM	IEXG	2412028000048104
100	102.665	Dec 2 2024 3:25:37:993 PM	IEXG	2412028000048230
100	102.65	Dec 2 2024 3:26:03:283 PM	IEXG	2412028000048303
11	102.65	Dec 2 2024 3:26:49:526 PM	IEXG	2412028000048444
89	102.64	Dec 2 2024 3:27:03:836 PM	IEXG	2412028000048487
100	102.65	Dec 2 2024 3:27:31:296 PM	IEXG	2412028000048645
100	102.65	Dec 2 2024 3:28:04:880 PM	IEXG	2412028000048743
90	102.645	Dec 2 2024 3:28:49:896 PM	IEXG	2412028000048834
10	102.64	Dec 2 2024 3:29:06:106 PM	ARCX	2412028000048895
100	102.63	Dec 2 2024 3:29:38:590 PM	ARCX	2412028000049059
100	102.62	Dec 2 2024 3:30:01:756 PM	XNAS	2412028000049161
300	102.59	Dec 2 2024 3:32:19:613 PM	ARCX	2412028000049654
200	102.57	Dec 2 2024 3:33:24:830 PM	ARCX	2412028000049866
100	102.55	Dec 2 2024 3:33:43:690 PM	XNYS	2412028000049903
100	102.54	Dec 2 2024 3:35:10:446 PM	XNAS	2412028000050257
100	102.54	Dec 2 2024 3:35:10:446 PM	XNAS	2412028000050258
100	102.5	Dec 2 2024 3:36:01:186 PM	ARCX	2412028000050417
100	102.55	Dec 2 2024 3:37:09:660 PM	XBOS	2412028000050607
100	102.55	Dec 2 2024 3:37:09:660 PM	IEXG	2412028000050608
10	102.55	Dec 2 2024 3:37:48:056 PM	IEXG	2412028000050713
72	102.54	Dec 2 2024 3:37:58:036 PM	EDGA	2412028000050752
18	102.55	Dec 2 2024 3:38:18:910 PM	IEXG	2412028000050832
100	102.55	Dec 2 2024 3:38:18:840 PM	IEXG	2412028000050831
28	102.54	Dec 2 2024 3:38:21:320 PM	EDGA	2412028000050843
72	102.54	Dec 2 2024 3:38:21:323 PM	EDGA	2412028000050844
100	102.51	Dec 2 2024 3:38:54:950 PM	XBOS	2412028000050980
5	102.5	Dec 2 2024 3:40:26:036 PM	IEXG	2412028000051325
11	102.49	Dec 2 2024 3:40:33:990 PM	BATY	2412028000051371
89	102.49	Dec 2 2024 3:40:33:990 PM	BATY	2412028000051370
16	102.48	Dec 2 2024 3:40:59:186 PM	IEXG	2412028000051469
84	102.48	Dec 2 2024 3:40:59:186 PM	IEXG	2412028000051470
1	102.48	Dec 2 2024 3:41:08:700 PM	XBOS	2412028000051516
4	102.48	Dec 2 2024 3:41:08:700 PM	XBOS	2412028000051515
66	102.48	Dec 2 2024 3:41:21:210 PM	XBOS	2412028000051606
34	102.48	Dec 2 2024 3:41:28:570 PM	XBOS	2412028000051637
66	102.48	Dec 2 2024 3:41:28:566 PM	XBOS	2412028000051636
224	102.48	Dec 2 2024 3:42:13:856 PM	BATS	2412028000051837

View source version on businesswire.com: https://www.businesswire.com/news/home/20241203919660/en/

CRH plc