CRH PLC

Transaction in Own Shares • Dec 4, 2024

National Storage Mechanism | Additional information

RNS Number : 7828O

CRH PLC

04 December 2024

4th December 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 3rd 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
7,861	$101.9414	$102.72	$101.64	ARCX
1,239	$101.9566	$102.50	$101.66	BATS
1,400	$102.2021	$103.15	$101.79	EDGX
2,568	$102.3887	$102.94	$101.84	IEXG
100	$102.6100	$102.61	$102.61	XBOS
8,742	$101.9573	$102.73	$101.67	XNAS
7,490	$102.0887	$102.72	$101.67	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 678,293,451 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,088,441 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 3rd 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:		3rd December 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		102.0381	29,400

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	Transaction ID
100	102.94	Dec  3 2024  9:30:01:126 AM	IEXG	2412038000000270
300	103.15	Dec  3 2024  9:30:03:266 AM	EDGX	2412038000000380
22	102.78	Dec  3 2024  9:31:20:046 AM	IEXG	2412038000001090
38	102.78	Dec  3 2024  9:31:20:046 AM	IEXG	2412038000001090
24	102.8	Dec  3 2024  9:31:20:363 AM	IEXG	2412038000001100
38	102.8	Dec  3 2024  9:31:20:360 AM	IEXG	2412038000001100
38	102.8	Dec  3 2024  9:31:20:363 AM	IEXG	2412038000001100
40	102.8	Dec  3 2024  9:31:20:046 AM	IEXG	2412038000001090
10	102.79	Dec  3 2024  9:31:36:513 AM	IEXG	2412038000001160
90	102.79	Dec  3 2024  9:31:36:740 AM	IEXG	2412038000001170
25	102.73	Dec  3 2024  9:32:12:313 AM	XNAS	2412038000001370
75	102.73	Dec  3 2024  9:32:12:310 AM	XNAS	2412038000001370
100	102.73	Dec  3 2024  9:32:12:313 AM	IEXG	2412038000001370
38	102.725	Dec  3 2024  9:32:35:016 AM	IEXG	2412038000001470
22	102.72	Dec  3 2024  9:32:44:456 AM	IEXG	2412038000001580
40	102.72	Dec  3 2024  9:32:44:456 AM	IEXG	2412038000001580
10	102.705	Dec  3 2024  9:33:13:336 AM	IEXG	2412038000001820
25	102.61	Dec  3 2024  9:34:17:030 AM	XBOS	2412038000002500
75	102.61	Dec  3 2024  9:34:17:030 AM	XBOS	2412038000002500
90	102.63	Dec  3 2024  9:34:17:033 AM	XNYS	2412038000002500
100	102.63	Dec  3 2024  9:34:17:030 AM	XNYS	2412038000002500
10	102.64	Dec  3 2024  9:34:17:026 AM	IEXG	2412038000002500
50	102.64	Dec  3 2024  9:34:17:026 AM	IEXG	2412038000002500
100	102.64	Dec  3 2024  9:34:17:026 AM	IEXG	2412038000002500
40	102.68	Dec  3 2024  9:34:17:020 AM	IEXG	2412038000002500
85	102.65	Dec  3 2024  9:35:12:886 AM	XNAS	2412038000002880
115	102.65	Dec  3 2024  9:35:12:890 AM	XNAS	2412038000002880
10	102.655	Dec  3 2024  9:35:14:913 AM	IEXG	2412038000002890
90	102.655	Dec  3 2024  9:35:14:916 AM	IEXG	2412038000002900
100	102.72	Dec  3 2024  9:36:14:073 AM	ARCX	2412038000003400
22	102.73	Dec  3 2024  9:36:14:090 AM	IEXG	2412038000003400
38	102.73	Dec  3 2024  9:36:14:076 AM	IEXG	2412038000003400
40	102.73	Dec  3 2024  9:36:14:076 AM	IEXG	2412038000003400
38	102.6	Dec  3 2024  9:36:52:903 AM	IEXG	2412038000003640
22	102.61	Dec  3 2024  9:36:52:836 AM	IEXG	2412038000003640
22	102.61	Dec  3 2024  9:36:52:903 AM	IEXG	2412038000003640
38	102.61	Dec  3 2024  9:36:52:836 AM	IEXG	2412038000003640
40	102.61	Dec  3 2024  9:36:52:833 AM	IEXG	2412038000003640
40	102.61	Dec  3 2024  9:36:52:900 AM	IEXG	2412038000003640
22	102.6	Dec  3 2024  9:36:55:960 AM	IEXG	2412038000003660
38	102.6	Dec  3 2024  9:36:55:956 AM	IEXG	2412038000003660
40	102.605	Dec  3 2024  9:36:55:956 AM	IEXG	2412038000003660
38	102.52	Dec  3 2024  9:38:08:166 AM	IEXG	2412038000004180
40	102.525	Dec  3 2024  9:38:08:166 AM	IEXG	2412038000004180
18	102.515	Dec  3 2024  9:38:14:806 AM	IEXG	2412038000004210
22	102.515	Dec  3 2024  9:38:14:806 AM	IEXG	2412038000004210
10	102.51	Dec  3 2024  9:38:23:340 AM	IEXG	2412038000004280
10	102.51	Dec  3 2024  9:38:23:343 AM	IEXG	2412038000004280
10	102.51	Dec  3 2024  9:38:42:960 AM	IEXG	2412038000004360
10	102.505	Dec  3 2024  9:39:01:673 AM	IEXG	2412038000004480
142	102.48	Dec  3 2024  9:39:09:653 AM	XNAS	2412038000004560
10	102.5	Dec  3 2024  9:39:14:086 AM	IEXG	2412038000004570
10	102.5	Dec  3 2024  9:39:14:086 AM	IEXG	2412038000004580
10	102.5	Dec  3 2024  9:39:14:106 AM	IEXG	2412038000004580
70	102.5	Dec  3 2024  9:39:14:100 AM	IEXG	2412038000004580
27	102.5	Dec  3 2024  9:40:02:316 AM	XNYS	2412038000004820
73	102.5	Dec  3 2024  9:40:02:316 AM	XNYS	2412038000004820
100	102.61	Dec  3 2024  9:40:37:846 AM	XNYS	2412038000005020
34	102.59	Dec  3 2024  9:40:59:863 AM	ARCX	2412038000005110
55	102.59	Dec  3 2024  9:40:59:866 AM	ARCX	2412038000005120
111	102.59	Dec  3 2024  9:40:59:866 AM	ARCX	2412038000005110
200	102.59	Dec  3 2024  9:42:30:290 AM	XNYS	2412038000005490
100	102.57	Dec  3 2024  9:43:09:210 AM	XNAS	2412038000005650
1	102.58	Dec  3 2024  9:44:40:233 AM	XNAS	2412038000006040
199	102.58	Dec  3 2024  9:44:40:233 AM	XNAS	2412038000006040
300	102.71	Dec  3 2024  9:47:08:893 AM	XNYS	2412038000006700
200	102.71	Dec  3 2024  9:48:01:626 AM	XNYS	2412038000006860
300	102.72	Dec  3 2024  9:48:01:576 AM	XNYS	2412038000006860
200	102.51	Dec  3 2024  9:48:54:813 AM	XNAS	2412038000007140
100	102.46	Dec  3 2024  9:49:55:566 AM	XNAS	2412038000007440
100	102.46	Dec  3 2024  9:49:55:566 AM	XNAS	2412038000007440
200	102.5	Dec  3 2024  9:51:30:993 AM	BATS	2412038000007830
200	102.39	Dec  3 2024  9:52:09:960 AM	ARCX	2412038000008040
200	102.28	Dec  3 2024  9:53:21:866 AM	XNYS	2412038000008330
200	102.33	Dec  3 2024  9:54:49:790 AM	XNAS	2412038000008580
91	102.27	Dec  3 2024  9:55:50:440 AM	XNYS	2412038000008810
91	102.29	Dec  3 2024  9:57:26:063 AM	XNYS	2412038000009030
209	102.29	Dec  3 2024  9:57:26:060 AM	XNYS	2412038000009020
109	102.27	Dec  3 2024  9:57:30:186 AM	XNYS	2412038000009080
100	102.28	Dec  3 2024  9:58:23:133 AM	BATS	2412038000009200
200	102.23	Dec  3 2024  9:59:20:210 AM	ARCX	2412038000009320
100	102.21	Dec  3 2024  9:59:57:786 AM	EDGX	2412038000009440
100	102.21	Dec  3 2024  9:59:57:786 AM	EDGX	2412038000009440
41	102.11	Dec  3 2024 10:01:11:863 AM	XNYS	2412038000009750
159	102.11	Dec  3 2024 10:01:11:866 AM	XNYS	2412038000009750
200	102.07	Dec  3 2024 10:02:29:356 AM	ARCX	2412038000009960
300	102.15	Dec  3 2024 10:05:13:326 AM	ARCX	2412038000010610
91	102.14	Dec  3 2024 10:05:24:110 AM	ARCX	2412038000010630
109	102.14	Dec  3 2024 10:05:24:110 AM	ARCX	2412038000010640
17	102.26	Dec  3 2024 10:06:58:316 AM	XNYS	2412038000010860
183	102.26	Dec  3 2024 10:06:58:320 AM	XNYS	2412038000010860
100	102.24	Dec  3 2024 10:08:05:426 AM	XNAS	2412038000011120
200	102.24	Dec  3 2024 10:08:05:426 AM	XNAS	2412038000011120
200	102.15	Dec  3 2024 10:09:04:186 AM	XNAS	2412038000011350
300	102.14	Dec  3 2024 10:11:13:060 AM	XNYS	2412038000011730
42	102.2	Dec  3 2024 10:13:15:106 AM	XNYS	2412038000012080
158	102.2	Dec  3 2024 10:13:15:106 AM	XNYS	2412038000012090
88	102.11	Dec  3 2024 10:14:43:533 AM	ARCX	2412038000012390
112	102.11	Dec  3 2024 10:14:43:530 AM	ARCX	2412038000012390
300	102.06	Dec  3 2024 10:16:01:360 AM	ARCX	2412038000012580
100	102.11	Dec  3 2024 10:19:09:910 AM	XNAS	2412038000013030
300	102.13	Dec  3 2024 10:19:09:910 AM	ARCX	2412038000013030
100	102.11	Dec  3 2024 10:20:34:043 AM	XNAS	2412038000013230
12	102.18	Dec  3 2024 10:21:56:353 AM	ARCX	2412038000013440
88	102.18	Dec  3 2024 10:21:56:353 AM	ARCX	2412038000013440
135	102.2	Dec  3 2024 10:23:29:546 AM	XNYS	2412038000013630
165	102.2	Dec  3 2024 10:23:29:546 AM	XNYS	2412038000013630
100	102.19	Dec  3 2024 10:23:49:046 AM	ARCX	2412038000013660
100	102.12	Dec  3 2024 10:25:02:113 AM	XNYS	2412038000013880
86	102	Dec  3 2024 10:26:48:043 AM	XNAS	2412038000014140
114	102	Dec  3 2024 10:26:48:043 AM	XNAS	2412038000014140
10	101.97	Dec  3 2024 10:27:02:143 AM	ARCX	2412038000014180
90	101.97	Dec  3 2024 10:27:02:143 AM	ARCX	2412038000014180
100	101.96	Dec  3 2024 10:29:09:480 AM	XNYS	2412038000014500
100	101.96	Dec  3 2024 10:29:09:483 AM	XNYS	2412038000014500
91	101.93	Dec  3 2024 10:29:51:476 AM	EDGX	2412038000014550
109	101.93	Dec  3 2024 10:29:51:476 AM	EDGX	2412038000014550
24	101.94	Dec  3 2024 10:31:08:866 AM	ARCX	2412038000014720
76	101.94	Dec  3 2024 10:31:08:870 AM	ARCX	2412038000014720
200	101.91	Dec  3 2024 10:31:53:990 AM	ARCX	2412038000014830
100	101.82	Dec  3 2024 10:33:14:490 AM	ARCX	2412038000014990
100	101.8	Dec  3 2024 10:34:08:396 AM	XNYS	2412038000015110
100	101.67	Dec  3 2024 10:36:21:503 AM	XNYS	2412038000015530
100	101.67	Dec  3 2024 10:36:21:503 AM	XNYS	2412038000015530
200	101.67	Dec  3 2024 10:36:45:520 AM	ARCX	2412038000015600
9	101.64	Dec  3 2024 10:38:18:543 AM	ARCX	2412038000015780
30	101.64	Dec  3 2024 10:38:18:540 AM	ARCX	2412038000015780
61	101.64	Dec  3 2024 10:38:30:533 AM	ARCX	2412038000015840
96	101.67	Dec  3 2024 10:40:06:930 AM	ARCX	2412038000016070
104	101.67	Dec  3 2024 10:40:06:926 AM	ARCX	2412038000016070
100	101.66	Dec  3 2024 10:41:44:323 AM	ARCX	2412038000016360
85	101.66	Dec  3 2024 10:43:27:016 AM	BATS	2412038000016550
115	101.66	Dec  3 2024 10:43:27:016 AM	BATS	2412038000016550
100	101.65	Dec  3 2024 10:43:53:596 AM	ARCX	2412038000016610
99	101.67	Dec  3 2024 10:45:37:503 AM	XNYS	2412038000016840
101	101.67	Dec  3 2024 10:45:37:503 AM	XNYS	2412038000016840
100	101.81	Dec  3 2024 10:47:32:970 AM	XNAS	2412038000017070
100	101.81	Dec  3 2024 10:47:32:973 AM	XNAS	2412038000017070
200	101.81	Dec  3 2024 10:48:16:940 AM	EDGX	2412038000017260
100	101.87	Dec  3 2024 10:52:04:043 AM	XNAS	2412038000017640
100	101.88	Dec  3 2024 10:52:04:040 AM	XNAS	2412038000017640
100	101.88	Dec  3 2024 10:52:04:040 AM	XNAS	2412038000017640
100	101.88	Dec  3 2024 10:52:04:043 AM	XNAS	2412038000017640
100	101.88	Dec  3 2024 10:52:04:043 AM	XNAS	2412038000017640
37	101.87	Dec  3 2024 10:52:52:520 AM	ARCX	2412038000017750
63	101.87	Dec  3 2024 10:52:52:523 AM	ARCX	2412038000017750
10	101.84	Dec  3 2024 10:54:39:606 AM	IEXG	2412038000017930
90	101.84	Dec  3 2024 10:54:39:606 AM	IEXG	2412038000017930
200	101.88	Dec  3 2024 10:55:07:756 AM	XNYS	2412038000018000
100	101.95	Dec  3 2024 10:55:41:630 AM	ARCX	2412038000018060
100	101.9	Dec  3 2024 10:57:00:426 AM	ARCX	2412038000018190
2	101.94	Dec  3 2024 10:59:07:033 AM	XNAS	2412038000018390
98	101.94	Dec  3 2024 10:59:07:033 AM	XNAS	2412038000018390
100	101.94	Dec  3 2024 10:59:07:033 AM	XNAS	2412038000018390
49	101.87	Dec  3 2024 11:00:03:523 AM	XNYS	2412038000018480
151	101.87	Dec  3 2024 11:00:03:523 AM	XNYS	2412038000018480
100	101.87	Dec  3 2024 11:01:04:680 AM	BATS	2412038000018580
100	101.88	Dec  3 2024 11:02:15:326 AM	XNYS	2412038000018790
100	101.87	Dec  3 2024 11:03:47:900 AM	XNAS	2412038000019050
200	101.87	Dec  3 2024 11:03:47:900 AM	XNAS	2412038000019050
100	101.83	Dec  3 2024 11:05:10:376 AM	ARCX	2412038000019200
100	101.86	Dec  3 2024 11:06:01:170 AM	XNYS	2412038000019300
49	101.8	Dec  3 2024 11:07:08:160 AM	XNYS	2412038000019430
151	101.8	Dec  3 2024 11:07:08:160 AM	XNYS	2412038000019440
100	101.83	Dec  3 2024 11:08:06:033 AM	ARCX	2412038000019510
73	101.79	Dec  3 2024 11:09:49:060 AM	XNAS	2412038000019630
100	101.79	Dec  3 2024 11:09:58:190 AM	XNAS	2412038000019650
127	101.79	Dec  3 2024 11:09:58:186 AM	XNAS	2412038000019640
30	101.81	Dec  3 2024 11:10:20:000 AM	ARCX	2412038000019680
170	101.81	Dec  3 2024 11:10:20:000 AM	ARCX	2412038000019680
100	101.81	Dec  3 2024 11:11:50:203 AM	XNAS	2412038000019800
200	101.81	Dec  3 2024 11:11:50:200 AM	XNAS	2412038000019800
100	101.76	Dec  3 2024 11:13:14:066 AM	XNAS	2412038000020020
100	101.75	Dec  3 2024 11:14:13:310 AM	ARCX	2412038000020160
2	101.79	Dec  3 2024 11:16:17:173 AM	XNAS	2412038000020360
98	101.79	Dec  3 2024 11:16:45:026 AM	XNAS	2412038000020430
100	101.79	Dec  3 2024 11:16:45:030 AM	XNAS	2412038000020430
200	101.79	Dec  3 2024 11:16:45:026 AM	XNAS	2412038000020430
100	101.74	Dec  3 2024 11:18:51:550 AM	XNAS	2412038000020600
100	101.74	Dec  3 2024 11:18:51:553 AM	XNAS	2412038000020600
39	101.75	Dec  3 2024 11:20:17:610 AM	BATS	2412038000020720
100	101.78	Dec  3 2024 11:21:43:820 AM	ARCX	2412038000020830
100	101.78	Dec  3 2024 11:21:43:820 AM	ARCX	2412038000020830
161	101.78	Dec  3 2024 11:21:43:816 AM	ARCX	2412038000020830
1	101.79	Dec  3 2024 11:22:48:710 AM	XNAS	2412038000020930
99	101.79	Dec  3 2024 11:22:48:713 AM	XNAS	2412038000020930
200	101.8	Dec  3 2024 11:24:33:560 AM	ARCX	2412038000021110
200	101.79	Dec  3 2024 11:25:55:990 AM	XNYS	2412038000021240
100	101.78	Dec  3 2024 11:26:41:463 AM	XNAS	2412038000021310
100	101.79	Dec  3 2024 11:28:11:883 AM	ARCX	2412038000021500
38	101.92	Dec  3 2024 11:29:51:766 AM	XNYS	2412038000021690
62	101.92	Dec  3 2024 11:29:51:766 AM	XNYS	2412038000021690
200	101.92	Dec  3 2024 11:29:51:766 AM	XNYS	2412038000021690
100	101.81	Dec  3 2024 11:30:35:693 AM	XNYS	2412038000021800
100	101.81	Dec  3 2024 11:31:31:953 AM	XNYS	2412038000021950
100	101.81	Dec  3 2024 11:33:38:576 AM	XNAS	2412038000022220
200	101.81	Dec  3 2024 11:33:38:576 AM	XNAS	2412038000022220
200	101.8	Dec  3 2024 11:33:40:496 AM	XNAS	2412038000022230
100	101.8	Dec  3 2024 11:35:01:190 AM	XNAS	2412038000022500
100	101.79	Dec  3 2024 11:38:45:256 AM	XNAS	2412038000023040
200	101.79	Dec  3 2024 11:38:45:256 AM	XNAS	2412038000023040
8	101.78	Dec  3 2024 11:38:51:963 AM	ARCX	2412038000023040
192	101.78	Dec  3 2024 11:38:51:963 AM	ARCX	2412038000023040
2	101.77	Dec  3 2024 11:42:22:600 AM	XNAS	2412038000023420
50	101.79	Dec  3 2024 11:43:18:086 AM	EDGX	2412038000023520
98	101.79	Dec  3 2024 11:43:18:083 AM	XNAS	2412038000023520
100	101.79	Dec  3 2024 11:43:18:076 AM	XNAS	2412038000023510
100	101.79	Dec  3 2024 11:43:18:083 AM	XNAS	2412038000023520
150	101.79	Dec  3 2024 11:43:18:086 AM	EDGX	2412038000023520
100	101.74	Dec  3 2024 11:44:09:896 AM	ARCX	2412038000023630
16	101.73	Dec  3 2024 11:45:06:200 AM	ARCX	2412038000024270
84	101.73	Dec  3 2024 11:45:06:200 AM	ARCX	2412038000024270
100	101.7	Dec  3 2024 11:45:52:133 AM	XNYS	2412038000024610
100	101.72	Dec  3 2024 11:52:01:796 AM	XNAS	2412038000025270
100	101.72	Dec  3 2024 11:52:01:796 AM	XNAS	2412038000025270
100	101.72	Dec  3 2024 11:52:01:800 AM	XNAS	2412038000025270
100	101.72	Dec  3 2024 11:52:01:800 AM	XNAS	2412038000025270
200	101.72	Dec  3 2024 11:53:42:166 AM	ARCX	2412038000025410
100	101.73	Dec  3 2024 11:55:54:803 AM	XNYS	2412038000025640
100	101.73	Dec  3 2024 11:55:54:803 AM	XNYS	2412038000025640
100	101.67	Dec  3 2024 12:02:32:843 PM	XNAS	2412038000026300
100	101.67	Dec  3 2024 12:02:32:843 PM	XNAS	2412038000026300
100	101.67	Dec  3 2024 12:02:32:846 PM	XNAS	2412038000026300
100	101.67	Dec  3 2024 12:02:32:846 PM	XNYS	2412038000026300
100	101.69	Dec  3 2024 12:04:20:326 PM	BATS	2412038000026480
100	101.69	Dec  3 2024 12:04:20:326 PM	BATS	2412038000026480
44	101.73	Dec  3 2024 12:05:41:673 PM	XNYS	2412038000026690
58	101.73	Dec  3 2024 12:05:41:673 PM	ARCX	2412038000026690
56	101.79	Dec  3 2024 12:06:48:390 PM	XNYS	2412038000026850
142	101.79	Dec  3 2024 12:06:48:393 PM	ARCX	2412038000026850
100	101.78	Dec  3 2024 12:07:50:980 PM	BATS	2412038000026910
100	101.79	Dec  3 2024 12:09:13:140 PM	XNAS	2412038000027020
5	101.74	Dec  3 2024 12:10:07:970 PM	XNYS	2412038000027110
10	101.74	Dec  3 2024 12:10:07:893 PM	XNYS	2412038000027100
14	101.74	Dec  3 2024 12:10:07:816 PM	XNYS	2412038000027100
5	101.74	Dec  3 2024 12:10:10:026 PM	XNYS	2412038000027110
66	101.74	Dec  3 2024 12:10:10:146 PM	XNYS	2412038000027110
100	101.73	Dec  3 2024 12:10:50:296 PM	ARCX	2412038000027180
100	101.75	Dec  3 2024 12:13:51:383 PM	ARCX	2412038000027480
100	101.75	Dec  3 2024 12:13:51:383 PM	ARCX	2412038000027480
100	101.81	Dec  3 2024 12:17:29:920 PM	XNAS	2412038000027760
100	101.81	Dec  3 2024 12:17:29:920 PM	XNAS	2412038000027760
100	101.78	Dec  3 2024 12:19:04:596 PM	XNYS	2412038000027910
18	101.72	Dec  3 2024 12:19:37:373 PM	XNYS	2412038000027970
82	101.72	Dec  3 2024 12:19:37:373 PM	XNYS	2412038000027970
100	101.79	Dec  3 2024 12:25:02:536 PM	XNAS	2412038000028490
100	101.79	Dec  3 2024 12:25:02:536 PM	XNAS	2412038000028490
100	101.79	Dec  3 2024 12:25:02:540 PM	XNAS	2412038000028490
100	101.79	Dec  3 2024 12:25:02:540 PM	XNAS	2412038000028490
100	101.76	Dec  3 2024 12:27:01:110 PM	ARCX	2412038000028650
100	101.77	Dec  3 2024 12:29:37:060 PM	XNAS	2412038000028860
100	101.77	Dec  3 2024 12:29:37:060 PM	XNAS	2412038000028860
100	101.78	Dec  3 2024 12:31:02:656 PM	ARCX	2412038000028980
100	101.8	Dec  3 2024 12:33:05:796 PM	ARCX	2412038000029160
100	101.86	Dec  3 2024 12:34:34:163 PM	XNAS	2412038000029250
100	101.88	Dec  3 2024 12:36:39:676 PM	ARCX	2412038000029380
100	101.87	Dec  3 2024 12:37:46:986 PM	IEXG	2412038000029450
1	101.88	Dec  3 2024 12:39:52:190 PM	XNAS	2412038000029640
99	101.88	Dec  3 2024 12:39:52:190 PM	XNAS	2412038000029640
200	101.91	Dec  3 2024 12:41:51:413 PM	ARCX	2412038000029810
100	101.905	Dec  3 2024 12:43:05:466 PM	IEXG	2412038000029940
100	101.895	Dec  3 2024 12:44:39:923 PM	IEXG	2412038000030100
100	101.98	Dec  3 2024 12:48:51:616 PM	IEXG	2412038000030530
100	101.96	Dec  3 2024 12:50:20:643 PM	XNYS	2412038000030700
100	101.94	Dec  3 2024 12:53:03:756 PM	XNYS	2412038000030920
100	101.96	Dec  3 2024 12:54:38:036 PM	EDGX	2412038000031080
69	101.96	Dec  3 2024 12:55:51:240 PM	IEXG	2412038000031230
31	101.96	Dec  3 2024 12:56:00:983 PM	IEXG	2412038000031240
40	101.96	Dec  3 2024 12:57:23:226 PM	IEXG	2412038000031340
60	101.96	Dec  3 2024 12:57:23:230 PM	IEXG	2412038000031340
96	101.965	Dec  3 2024 12:58:49:500 PM	IEXG	2412038000031490
4	101.965	Dec  3 2024 12:58:51:746 PM	IEXG	2412038000031490
1	101.96	Dec  3 2024  1:00:51:063 PM	IEXG	2412038000031700
99	101.96	Dec  3 2024  1:00:51:066 PM	IEXG	2412038000031700
100	101.99	Dec  3 2024  1:02:48:190 PM	IEXG	2412038000031910
100	101.98	Dec  3 2024  1:07:43:256 PM	XNAS	2412038000032420
100	101.9	Dec  3 2024  1:09:01:533 PM	XNAS	2412038000032540
100	101.89	Dec  3 2024  1:11:44:603 PM	XNAS	2412038000032770
100	101.89	Dec  3 2024  1:11:44:606 PM	XNAS	2412038000032770
100	101.88	Dec  3 2024  1:12:05:313 PM	ARCX	2412038000032800
200	101.95	Dec  3 2024  1:17:29:756 PM	ARCX	2412038000033480
100	101.93	Dec  3 2024  1:17:49:123 PM	XNYS	2412038000033500
100	101.98	Dec  3 2024  1:18:45:296 PM	XNAS	2412038000033660
100	101.96	Dec  3 2024  1:21:37:863 PM	ARCX	2412038000033930
100	101.95	Dec  3 2024  1:22:36:106 PM	XNAS	2412038000034050
11	101.93	Dec  3 2024  1:23:56:576 PM	XNYS	2412038000034250
89	101.93	Dec  3 2024  1:23:56:576 PM	XNYS	2412038000034240
100	101.99	Dec  3 2024  1:27:12:606 PM	BATS	2412038000034650
3	101.99	Dec  3 2024  1:27:16:866 PM	XNYS	2412038000034660
9	101.99	Dec  3 2024  1:27:16:866 PM	XNYS	2412038000034660
12	101.99	Dec  3 2024  1:27:16:870 PM	XNYS	2412038000034670
16	101.99	Dec  3 2024  1:27:16:870 PM	XNYS	2412038000034670
60	101.99	Dec  3 2024  1:27:16:866 PM	XNYS	2412038000034660
100	101.92	Dec  3 2024  1:30:01:556 PM	XNYS	2412038000034950
100	101.95	Dec  3 2024  1:31:12:813 PM	EDGX	2412038000035070
100	101.94	Dec  3 2024  1:33:29:646 PM	ARCX	2412038000035330
100	101.93	Dec  3 2024  1:33:52:310 PM	ARCX	2412038000035370
63	101.9	Dec  3 2024  1:35:11:123 PM	XNYS	2412038000035500
37	101.9	Dec  3 2024  1:35:24:396 PM	XNYS	2412038000035520
100	101.91	Dec  3 2024  1:36:57:436 PM	XNYS	2412038000035740
100	101.89	Dec  3 2024  1:39:17:210 PM	XNYS	2412038000036030
100	101.88	Dec  3 2024  1:40:34:026 PM	ARCX	2412038000036190
100	101.86	Dec  3 2024  1:42:08:470 PM	XNAS	2412038000036310
100	101.82	Dec  3 2024  1:44:09:026 PM	XNYS	2412038000036520
100	101.97	Dec  3 2024  1:47:13:583 PM	BATS	2412038000036790
100	101.97	Dec  3 2024  1:47:13:586 PM	BATS	2412038000036790
100	101.96	Dec  3 2024  1:47:48:473 PM	XNAS	2412038000036860
74	101.99	Dec  3 2024  2:00:17:253 PM	ARCX	2412038000038470
26	101.99	Dec  3 2024  2:00:49:316 PM	ARCX	2412038000038510
60	101.98	Dec  3 2024  2:02:37:486 PM	ARCX	2412038000038880
140	101.98	Dec  3 2024  2:02:37:483 PM	ARCX	2412038000038880
100	101.99	Dec  3 2024  2:04:02:270 PM	EDGX	2412038000039230
100	101.97	Dec  3 2024  2:04:49:583 PM	XNYS	2412038000039490
100	101.97	Dec  3 2024  2:22:19:063 PM	ARCX	2412038000042450

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSQKQBDCBDKABK