CRH PLC

Transaction in Own Shares • Dec 12, 2024

National Storage Mechanism | Additional information

RNS Number : 8610P

CRH PLC

12 December 2024

12th December 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 11th 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
7,753	$98.7340	$99.39	$98.14	ARCX
1	$99.1200	$99.12	$99.12	ASPN
2,417	$98.7708	$99.21	$98.35	BATS
100	$98.8900	$98.89	$98.89	BATY
2,028	$98.6494	$99.24	$98.13	EDGX
4,083	$98.9837	$99.27	$98.49	IEXG
7	$99.1200	$99.12	$99.12	JPMX
11	$99.1200	$99.12	$99.12	UBSA
5,900	$98.7255	$99.42	$98.13	XNAS
7,700	$98.7747	$99.36	$98.05	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 678,061,320 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,086,072 of its ordinary shares in treasury, which represents 5.713% 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 10th 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:		11th December 2024
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		98.7748	30,000

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	Transaction ID
100	98.73	Dec 11 2024  9:30:01:180 AM	ARCX	2412118000000938
100	98.73	Dec 11 2024  9:30:01:183 AM	ARCX	2412118000000939
100	98.6	Dec 11 2024  9:30:07:253 AM	XNYS	2412118000001066
100	98.485	Dec 11 2024  9:30:56:926 AM	IEXG	2412118000001387
100	98.52	Dec 11 2024  9:30:56:826 AM	IEXG	2412118000001383
100	98.485	Dec 11 2024  9:30:57:026 AM	IEXG	2412118000001388
51	98.65	Dec 11 2024  9:32:00:360 AM	BATS	2412118000001711
37	98.8	Dec 11 2024  9:32:07:813 AM	IEXG	2412118000001735
63	98.82	Dec 11 2024  9:32:21:056 AM	IEXG	2412118000001769
35	98.78	Dec 11 2024  9:32:28:416 AM	IEXG	2412118000001784
38	98.78	Dec 11 2024  9:32:28:410 AM	IEXG	2412118000001782
38	98.78	Dec 11 2024  9:32:28:413 AM	IEXG	2412118000001783
38	98.795	Dec 11 2024  9:32:28:410 AM	IEXG	2412118000001781
100	98.77	Dec 11 2024  9:33:06:710 AM	IEXG	2412118000001888
100	98.845	Dec 11 2024  9:33:15:843 AM	IEXG	2412118000001912
14	98.87	Dec 11 2024  9:33:56:546 AM	ARCX	2412118000002022
35	98.87	Dec 11 2024  9:33:56:546 AM	ARCX	2412118000002024
151	98.87	Dec 11 2024  9:33:56:546 AM	ARCX	2412118000002023
100	98.88	Dec 11 2024  9:33:56:570 AM	IEXG	2412118000002025
200	98.98	Dec 11 2024  9:35:15:143 AM	BATS	2412118000002205
3	99.01	Dec 11 2024  9:35:38:166 AM	ARCX	2412118000002261
45	99.01	Dec 11 2024  9:35:38:163 AM	ARCX	2412118000002260
52	99.01	Dec 11 2024  9:35:38:163 AM	ARCX	2412118000002259
89	99	Dec 11 2024  9:36:45:756 AM	XNYS	2412118000002439
111	99	Dec 11 2024  9:36:45:753 AM	XNYS	2412118000002438
200	99.14	Dec 11 2024  9:37:47:746 AM	XNYS	2412118000002592
11	99.11	Dec 11 2024  9:38:34:820 AM	XNYS	2412118000002770
28	99.11	Dec 11 2024  9:38:34:823 AM	XNYS	2412118000002772
161	99.11	Dec 11 2024  9:38:34:823 AM	XNYS	2412118000002771
200	99.01	Dec 11 2024  9:38:52:026 AM	BATS	2412118000002829
200	98.89	Dec 11 2024  9:40:00:456 AM	XNYS	2412118000003053
200	98.68	Dec 11 2024  9:41:10:453 AM	XNYS	2412118000003249
200	98.7	Dec 11 2024  9:42:13:093 AM	XNYS	2412118000003516
48	98.81	Dec 11 2024  9:43:02:813 AM	ARCX	2412118000003980
52	98.81	Dec 11 2024  9:43:02:813 AM	ARCX	2412118000003981
18	98.74	Dec 11 2024  9:43:57:030 AM	XNYS	2412118000004068
31	98.74	Dec 11 2024  9:43:57:026 AM	XNYS	2412118000004066
151	98.74	Dec 11 2024  9:43:57:026 AM	XNYS	2412118000004067
50	98.66	Dec 11 2024  9:45:04:586 AM	XNAS	2412118000004262
100	98.66	Dec 11 2024  9:45:04:583 AM	XNAS	2412118000004261
150	98.68	Dec 11 2024  9:45:33:416 AM	XNAS	2412118000004562
100	98.72	Dec 11 2024  9:46:51:293 AM	ARCX	2412118000004894
200	98.75	Dec 11 2024  9:46:56:496 AM	EDGX	2412118000004914
139	98.76	Dec 11 2024  9:48:29:786 AM	ARCX	2412118000005228
161	98.76	Dec 11 2024  9:48:29:786 AM	ARCX	2412118000005229
200	98.66	Dec 11 2024  9:49:20:716 AM	XNAS	2412118000005346
40	98.55	Dec 11 2024  9:50:04:183 AM	ARCX	2412118000005468
160	98.55	Dec 11 2024  9:50:04:180 AM	ARCX	2412118000005467
200	98.48	Dec 11 2024  9:51:40:310 AM	XNAS	2412118000005851
100	98.46	Dec 11 2024  9:52:36:010 AM	XNYS	2412118000006129
200	98.51	Dec 11 2024  9:53:03:483 AM	XNAS	2412118000006173
8	98.49	Dec 11 2024  9:53:15:920 AM	XNYS	2412118000006191
92	98.49	Dec 11 2024  9:53:15:923 AM	XNYS	2412118000006192
1	98.5	Dec 11 2024  9:54:00:286 AM	ARCX	2412118000006260
10	98.5	Dec 11 2024  9:54:00:283 AM	XNAS	2412118000006259
99	98.5	Dec 11 2024  9:54:00:286 AM	ARCX	2412118000006261
190	98.5	Dec 11 2024  9:54:00:283 AM	XNAS	2412118000006258
100	98.45	Dec 11 2024  9:55:42:040 AM	EDGX	2412118000006505
200	98.42	Dec 11 2024  9:56:35:966 AM	ARCX	2412118000006656
200	98.41	Dec 11 2024  9:58:00:046 AM	ARCX	2412118000006837
100	98.44	Dec 11 2024  9:58:46:123 AM	XNYS	2412118000006965
100	98.43	Dec 11 2024  9:58:57:133 AM	ARCX	2412118000006986
100	98.43	Dec 11 2024  9:59:01:180 AM	ARCX	2412118000007018
200	98.35	Dec 11 2024 10:00:16:300 AM	BATS	2412118000007301
100	98.27	Dec 11 2024 10:01:04:743 AM	ARCX	2412118000007513
100	98.13	Dec 11 2024 10:02:12:860 AM	XNAS	2412118000007793
93	98.22	Dec 11 2024 10:03:22:023 AM	XNAS	2412118000007987
100	98.22	Dec 11 2024 10:03:22:026 AM	XNAS	2412118000007988
107	98.22	Dec 11 2024 10:03:22:023 AM	XNAS	2412118000007986
100	98.16	Dec 11 2024 10:03:53:323 AM	XNAS	2412118000008044
33	98.13	Dec 11 2024 10:05:59:366 AM	EDGX	2412118000008333
67	98.13	Dec 11 2024 10:05:59:363 AM	EDGX	2412118000008332
4	98.14	Dec 11 2024 10:05:59:363 AM	EDGX	2412118000008331
96	98.14	Dec 11 2024 10:05:59:360 AM	EDGX	2412118000008330
200	98.14	Dec 11 2024 10:05:59:360 AM	EDGX	2412118000008329
100	98.17	Dec 11 2024 10:07:19:136 AM	ARCX	2412118000008466
200	98.05	Dec 11 2024 10:08:12:203 AM	XNYS	2412118000008522
300	98.14	Dec 11 2024 10:10:45:716 AM	ARCX	2412118000008802
100	98.23	Dec 11 2024 10:11:50:913 AM	ARCX	2412118000008909
100	98.3	Dec 11 2024 10:12:38:616 AM	XNAS	2412118000008998
12	98.34	Dec 11 2024 10:13:25:856 AM	ARCX	2412118000009097
188	98.34	Dec 11 2024 10:13:25:853 AM	ARCX	2412118000009096
7	98.3	Dec 11 2024 10:14:20:600 AM	XNAS	2412118000009208
93	98.3	Dec 11 2024 10:14:20:603 AM	XNAS	2412118000009209
100	98.24	Dec 11 2024 10:15:33:730 AM	XNYS	2412118000009370
100	98.31	Dec 11 2024 10:16:20:096 AM	ARCX	2412118000009498
99	98.41	Dec 11 2024 10:17:25:823 AM	XNYS	2412118000009763
101	98.41	Dec 11 2024 10:17:25:826 AM	XNYS	2412118000009764
100	98.38	Dec 11 2024 10:17:51:456 AM	XNYS	2412118000009936
100	98.36	Dec 11 2024 10:19:03:856 AM	XNAS	2412118000010670
300	98.45	Dec 11 2024 10:21:12:090 AM	ARCX	2412118000011227
100	98.41	Dec 11 2024 10:21:53:916 AM	XNAS	2412118000011519
100	98.43	Dec 11 2024 10:23:12:526 AM	XNAS	2412118000012891
100	98.45	Dec 11 2024 10:23:56:460 AM	XNAS	2412118000012973
100	98.45	Dec 11 2024 10:24:46:896 AM	XNYS	2412118000013137
100	98.43	Dec 11 2024 10:26:11:990 AM	XNYS	2412118000013329
100	98.52	Dec 11 2024 10:28:14:576 AM	BATS	2412118000013643
100	98.52	Dec 11 2024 10:28:14:576 AM	BATS	2412118000013644
46	98.45	Dec 11 2024 10:29:10:406 AM	BATS	2412118000013827
54	98.45	Dec 11 2024 10:29:10:406 AM	BATS	2412118000013828
100	98.44	Dec 11 2024 10:30:13:260 AM	ARCX	2412118000014011
28	98.38	Dec 11 2024 10:30:47:363 AM	XNYS	2412118000014100
57	98.38	Dec 11 2024 10:30:47:366 AM	XNYS	2412118000014101
115	98.38	Dec 11 2024 10:30:47:363 AM	XNYS	2412118000014099
200	98.58	Dec 11 2024 10:33:28:433 AM	ARCX	2412118000014762
100	98.48	Dec 11 2024 10:33:49:486 AM	XNYS	2412118000014786
100	98.35	Dec 11 2024 10:35:07:456 AM	XNYS	2412118000015110
200	98.4	Dec 11 2024 10:36:15:460 AM	EDGX	2412118000015339
200	98.34	Dec 11 2024 10:38:20:266 AM	XNAS	2412118000015996
15	98.49	Dec 11 2024 10:39:50:570 AM	BATS	2412118000016292
85	98.49	Dec 11 2024 10:39:50:566 AM	BATS	2412118000016291
17	98.56	Dec 11 2024 10:41:11:776 AM	XNYS	2412118000016577
183	98.56	Dec 11 2024 10:41:15:043 AM	XNYS	2412118000016639
100	98.58	Dec 11 2024 10:42:10:160 AM	ARCX	2412118000016867
100	98.56	Dec 11 2024 10:43:12:020 AM	ARCX	2412118000017110
200	98.53	Dec 11 2024 10:45:33:103 AM	ARCX	2412118000017458
200	98.51	Dec 11 2024 10:46:02:090 AM	ARCX	2412118000017539
99	98.68	Dec 11 2024 10:48:56:903 AM	BATS	2412118000018153
1	98.7	Dec 11 2024 10:50:51:863 AM	BATS	2412118000018442
20	98.7	Dec 11 2024 10:50:51:866 AM	BATS	2412118000018444
99	98.7	Dec 11 2024 10:50:51:863 AM	BATS	2412118000018443
180	98.7	Dec 11 2024 10:50:51:860 AM	BATS	2412118000018441
101	98.7	Dec 11 2024 10:50:54:773 AM	BATS	2412118000018456
14	98.75	Dec 11 2024 10:52:11:020 AM	XNYS	2412118000018721
61	98.75	Dec 11 2024 10:52:11:023 AM	XNYS	2412118000018723
225	98.75	Dec 11 2024 10:52:11:023 AM	XNYS	2412118000018722
100	98.74	Dec 11 2024 10:53:09:650 AM	XNAS	2412118000018963
8	98.74	Dec 11 2024 10:54:01:926 AM	BATS	2412118000019105
92	98.74	Dec 11 2024 10:54:01:923 AM	BATS	2412118000019104
15	98.73	Dec 11 2024 10:54:48:526 AM	XNAS	2412118000019392
85	98.74	Dec 11 2024 10:55:07:096 AM	XNAS	2412118000019433
100	98.79	Dec 11 2024 10:56:00:633 AM	EDGX	2412118000019545
100	98.81	Dec 11 2024 10:57:45:766 AM	XNYS	2412118000019742
100	98.75	Dec 11 2024 10:59:02:276 AM	XNAS	2412118000019889
100	98.75	Dec 11 2024 10:59:02:276 AM	XNAS	2412118000019890
1	98.74	Dec 11 2024 10:59:52:826 AM	XNAS	2412118000020007
75	98.74	Dec 11 2024 10:59:52:826 AM	XNAS	2412118000020006
124	98.74	Dec 11 2024 10:59:52:823 AM	XNAS	2412118000020005
28	98.7	Dec 11 2024 11:00:46:183 AM	XNAS	2412118000020110
72	98.7	Dec 11 2024 11:00:46:183 AM	XNAS	2412118000020109
31	98.7	Dec 11 2024 11:02:33:410 AM	XNYS	2412118000020429
18	98.7	Dec 11 2024 11:02:58:236 AM	XNYS	2412118000020483
47	98.7	Dec 11 2024 11:02:58:236 AM	XNYS	2412118000020482
69	98.7	Dec 11 2024 11:02:58:233 AM	XNYS	2412118000020481
135	98.7	Dec 11 2024 11:02:58:236 AM	XNYS	2412118000020484
43	98.69	Dec 11 2024 11:03:46:303 AM	XNYS	2412118000020609
57	98.69	Dec 11 2024 11:03:46:303 AM	XNYS	2412118000020610
100	98.64	Dec 11 2024 11:04:56:770 AM	XNYS	2412118000020905
100	98.7	Dec 11 2024 11:06:00:310 AM	XNYS	2412118000021038
200	98.69	Dec 11 2024 11:06:51:566 AM	XNYS	2412118000021166
100	98.68	Dec 11 2024 11:07:56:210 AM	ARCX	2412118000021346
200	98.7	Dec 11 2024 11:09:05:736 AM	EDGX	2412118000021564
100	98.72	Dec 11 2024 11:10:12:186 AM	ARCX	2412118000021794
100	98.79	Dec 11 2024 11:11:41:426 AM	BATS	2412118000022006
200	98.79	Dec 11 2024 11:11:41:426 AM	BATS	2412118000022005
100	98.77	Dec 11 2024 11:13:10:973 AM	XNYS	2412118000022176
100	98.84	Dec 11 2024 11:16:17:063 AM	XNAS	2412118000022697
100	98.85	Dec 11 2024 11:16:17:056 AM	XNAS	2412118000022692
100	98.85	Dec 11 2024 11:16:17:056 AM	XNAS	2412118000022693
100	98.85	Dec 11 2024 11:16:17:056 AM	XNAS	2412118000022694
49	98.84	Dec 11 2024 11:17:07:990 AM	ARCX	2412118000022881
51	98.84	Dec 11 2024 11:17:07:993 AM	ARCX	2412118000022882
100	98.76	Dec 11 2024 11:17:51:686 AM	XNAS	2412118000023219
2	98.71	Dec 11 2024 11:19:29:090 AM	XNAS	2412118000023591
98	98.71	Dec 11 2024 11:19:29:086 AM	XNAS	2412118000023590
2	98.73	Dec 11 2024 11:20:32:366 AM	ARCX	2412118000023897
98	98.73	Dec 11 2024 11:20:32:366 AM	ARCX	2412118000023896
100	98.72	Dec 11 2024 11:21:32:013 AM	XNAS	2412118000024149
31	98.68	Dec 11 2024 11:21:54:816 AM	XNAS	2412118000024189
69	98.68	Dec 11 2024 11:21:54:813 AM	XNAS	2412118000024188
44	98.68	Dec 11 2024 11:22:47:880 AM	XNYS	2412118000024365
15	98.68	Dec 11 2024 11:22:48:030 AM	XNYS	2412118000024366
41	98.68	Dec 11 2024 11:23:03:480 AM	XNYS	2412118000024437
200	98.7	Dec 11 2024 11:24:42:443 AM	ARCX	2412118000024575
200	98.74	Dec 11 2024 11:26:21:920 AM	XNAS	2412118000024849
29	98.74	Dec 11 2024 11:27:43:356 AM	XNYS	2412118000024987
71	98.74	Dec 11 2024 11:27:43:360 AM	XNYS	2412118000024988
20	98.73	Dec 11 2024 11:28:09:790 AM	XNAS	2412118000025052
80	98.73	Dec 11 2024 11:28:09:786 AM	XNAS	2412118000025051
100	98.83	Dec 11 2024 11:30:01:290 AM	EDGX	2412118000025266
200	98.83	Dec 11 2024 11:30:01:293 AM	EDGX	2412118000025267
100	98.83	Dec 11 2024 11:31:52:483 AM	XNYS	2412118000025563
200	98.83	Dec 11 2024 11:31:52:483 AM	XNYS	2412118000025564
200	98.84	Dec 11 2024 11:33:06:926 AM	XNYS	2412118000025868
100	98.79	Dec 11 2024 11:34:00:426 AM	ARCX	2412118000025923
100	98.67	Dec 11 2024 11:34:57:820 AM	XNYS	2412118000026002
100	98.76	Dec 11 2024 11:37:04:266 AM	ARCX	2412118000026210
200	98.76	Dec 11 2024 11:37:04:266 AM	ARCX	2412118000026209
100	98.74	Dec 11 2024 11:38:15:453 AM	BATS	2412118000026386
37	98.84	Dec 11 2024 11:40:53:466 AM	XNYS	2412118000026677
63	98.84	Dec 11 2024 11:40:53:470 AM	XNYS	2412118000026679
200	98.84	Dec 11 2024 11:40:53:466 AM	XNYS	2412118000026678
200	98.87	Dec 11 2024 11:44:16:856 AM	XNYS	2412118000027028
100	98.86	Dec 11 2024 11:44:43:036 AM	XNAS	2412118000027040
100	98.84	Dec 11 2024 11:45:50:146 AM	ARCX	2412118000027111
1	98.8	Dec 11 2024 11:47:03:113 AM	ARCX	2412118000027254
99	98.8	Dec 11 2024 11:47:03:110 AM	ARCX	2412118000027253
44	98.84	Dec 11 2024 11:50:16:716 AM	EDGX	2412118000027511
56	98.84	Dec 11 2024 11:50:16:716 AM	EDGX	2412118000027510
100	98.84	Dec 11 2024 11:50:16:716 AM	EDGX	2412118000027512
100	98.81	Dec 11 2024 11:51:06:393 AM	XNAS	2412118000027587
100	98.77	Dec 11 2024 11:52:24:520 AM	XNYS	2412118000027713
100	98.72	Dec 11 2024 11:52:42:763 AM	XNYS	2412118000027760
100	98.77	Dec 11 2024 11:55:32:893 AM	ARCX	2412118000027948
100	98.78	Dec 11 2024 11:57:02:896 AM	ARCX	2412118000028079
100	98.78	Dec 11 2024 11:57:02:896 AM	ARCX	2412118000028080
100	98.86	Dec 11 2024 11:58:48:706 AM	ARCX	2412118000028240
100	98.82	Dec 11 2024 12:00:01:516 PM	XNAS	2412118000028420
100	98.87	Dec 11 2024 12:02:36:843 PM	XNYS	2412118000028750
21	98.86	Dec 11 2024 12:02:48:866 PM	XNYS	2412118000028763
18	98.86	Dec 11 2024 12:03:01:370 PM	XNYS	2412118000028796
61	98.86	Dec 11 2024 12:03:07:233 PM	XNYS	2412118000028843
40	98.84	Dec 11 2024 12:05:05:390 PM	XNAS	2412118000029058
60	98.84	Dec 11 2024 12:05:05:390 PM	XNAS	2412118000029059
100	98.82	Dec 11 2024 12:05:45:386 PM	XNAS	2412118000029153
100	98.82	Dec 11 2024 12:07:38:610 PM	ARCX	2412118000029470
100	98.82	Dec 11 2024 12:07:38:613 PM	ARCX	2412118000029471
16	98.81	Dec 11 2024 12:10:01:830 PM	XNYS	2412118000029750
41	98.81	Dec 11 2024 12:10:01:680 PM	XNYS	2412118000029749
28	98.82	Dec 11 2024 12:10:37:846 PM	XNYS	2412118000029817
43	98.82	Dec 11 2024 12:10:37:846 PM	XNYS	2412118000029816
72	98.82	Dec 11 2024 12:10:37:923 PM	XNYS	2412118000029818
100	98.83	Dec 11 2024 12:12:41:780 PM	XNYS	2412118000030026
100	98.86	Dec 11 2024 12:13:44:090 PM	ARCX	2412118000030155
1	98.87	Dec 11 2024 12:16:50:063 PM	ARCX	2412118000030612
1	98.87	Dec 11 2024 12:16:50:063 PM	ARCX	2412118000030613
99	98.87	Dec 11 2024 12:16:50:060 PM	ARCX	2412118000030611
99	98.87	Dec 11 2024 12:16:50:066 PM	ARCX	2412118000030614
100	98.85	Dec 11 2024 12:18:00:600 PM	ARCX	2412118000030863
100	98.84	Dec 11 2024 12:20:01:796 PM	XNYS	2412118000031176
100	98.84	Dec 11 2024 12:20:59:370 PM	XNAS	2412118000031332
100	98.84	Dec 11 2024 12:23:01:986 PM	ARCX	2412118000031809
1	99.04	Dec 11 2024  1:25:41:470 PM	IEXG	2412118000040240
14	99.04	Dec 11 2024  1:25:41:470 PM	IEXG	2412118000040239
1	99.12	Dec 11 2024  1:29:53:563 PM	UBSA	2412118000041172
1	99.12	Dec 11 2024  1:29:53:563 PM	UBSA	2412118000041173
1	99.12	Dec 11 2024  1:29:53:566 PM	ASPN	2412118000041174
7	99.12	Dec 11 2024  1:29:53:576 PM	JPMX	2412118000041175
9	99.12	Dec 11 2024  1:29:53:560 PM	UBSA	2412118000041171
66	99.12	Dec 11 2024  1:29:53:610 PM	BATS	2412118000041176
100	99.12	Dec 11 2024  1:30:06:560 PM	ARCX	2412118000041189
100	99.02	Dec 11 2024  1:33:08:916 PM	XNYS	2412118000041568
1	99.03	Dec 11 2024  1:36:25:350 PM	IEXG	2412118000041930
46	99.03	Dec 11 2024  1:36:25:350 PM	IEXG	2412118000041929
100	99.03	Dec 11 2024  1:36:25:340 PM	IEXG	2412118000041925
6	99.03	Dec 11 2024  1:36:48:286 PM	IEXG	2412118000041982
47	99.03	Dec 11 2024  1:36:48:286 PM	IEXG	2412118000041981
1	99	Dec 11 2024  1:41:03:166 PM	IEXG	2412118000042407
9	98.99	Dec 11 2024  1:41:28:173 PM	IEXG	2412118000042457
29	98.99	Dec 11 2024  1:41:28:170 PM	IEXG	2412118000042456
2	98.99	Dec 11 2024  1:41:45:166 PM	IEXG	2412118000042560
29	98.99	Dec 11 2024  1:41:45:173 PM	IEXG	2412118000042561
1	98.99	Dec 11 2024  1:42:10:166 PM	IEXG	2412118000042607
29	98.99	Dec 11 2024  1:42:10:166 PM	IEXG	2412118000042606
100	98.995	Dec 11 2024  1:43:51:516 PM	IEXG	2412118000042817
50	99.05	Dec 11 2024  1:46:39:696 PM	IEXG	2412118000043175
50	99.09	Dec 11 2024  1:47:29:276 PM	IEXG	2412118000043284
50	99.09	Dec 11 2024  1:47:29:276 PM	IEXG	2412118000043285
50	99.09	Dec 11 2024  1:47:29:646 PM	IEXG	2412118000043287
5	99.02	Dec 11 2024  1:50:06:316 PM	IEXG	2412118000043524
3	99.02	Dec 11 2024  1:50:12:610 PM	IEXG	2412118000043529
21	99.02	Dec 11 2024  1:50:12:606 PM	IEXG	2412118000043528
12	99.02	Dec 11 2024  1:50:46:610 PM	IEXG	2412118000043616
21	99.02	Dec 11 2024  1:50:46:606 PM	IEXG	2412118000043614
38	99.02	Dec 11 2024  1:50:46:610 PM	IEXG	2412118000043615
100	99.055	Dec 11 2024  1:51:02:126 PM	IEXG	2412118000043644
81	99.015	Dec 11 2024  1:54:53:126 PM	IEXG	2412118000044054
10	99.055	Dec 11 2024  1:56:25:566 PM	IEXG	2412118000044284
9	99.045	Dec 11 2024  1:56:31:056 PM	IEXG	2412118000044296
91	99.045	Dec 11 2024  1:56:31:056 PM	IEXG	2412118000044297
9	99.04	Dec 11 2024  1:56:41:643 PM	IEXG	2412118000044309
3	99.03	Dec 11 2024  1:58:27:460 PM	IEXG	2412118000044502
7	99.03	Dec 11 2024  1:58:40:626 PM	IEXG	2412118000044517
9	99.03	Dec 11 2024  1:58:53:826 PM	IEXG	2412118000044533
7	99.025	Dec 11 2024  1:59:07:576 PM	IEXG	2412118000044548
26	99.05	Dec 11 2024  2:00:06:683 PM	IEXG	2412118000044665
74	99.05	Dec 11 2024  2:00:06:683 PM	IEXG	2412118000044666
74	99.05	Dec 11 2024  2:00:07:190 PM	IEXG	2412118000044667
80	99.15	Dec 11 2024  2:02:19:290 PM	IEXG	2412118000044994
20	99.15	Dec 11 2024  2:02:20:730 PM	IEXG	2412118000044997
47	99.18	Dec 11 2024  2:04:17:223 PM	IEXG	2412118000045236
53	99.17	Dec 11 2024  2:04:53:743 PM	ARCX	2412118000045319
100	99.19	Dec 11 2024  2:05:52:216 PM	BATS	2412118000045438
100	99.17	Dec 11 2024  2:08:49:870 PM	ARCX	2412118000045825
100	99.19	Dec 11 2024  2:11:40:610 PM	ARCX	2412118000046086
100	99.13	Dec 11 2024  2:12:48:016 PM	ARCX	2412118000046168
100	99.17	Dec 11 2024  2:14:57:263 PM	BATS	2412118000046386
100	99.16	Dec 11 2024  2:16:49:463 PM	XNYS	2412118000046574
100	99.19	Dec 11 2024  2:20:18:740 PM	XNAS	2412118000046905
100	99.19	Dec 11 2024  2:20:47:586 PM	XNAS	2412118000046953
100	99.29	Dec 11 2024  2:24:18:680 PM	XNAS	2412118000047572
100	99.39	Dec 11 2024  2:26:41:050 PM	ARCX	2412118000047926
100	99.42	Dec 11 2024  2:27:44:700 PM	XNAS	2412118000048230
100	99.32	Dec 11 2024  2:31:31:576 PM	XNYS	2412118000048879
100	99.35	Dec 11 2024  2:32:55:123 PM	ARCX	2412118000049020
100	99.3	Dec 11 2024  2:35:14:673 PM	ARCX	2412118000049335
100	99.24	Dec 11 2024  2:39:30:956 PM	EDGX	2412118000049788
94	99.2	Dec 11 2024  2:41:20:476 PM	XNYS	2412118000050112
6	99.2	Dec 11 2024  2:41:41:173 PM	XNYS	2412118000050149
4	99.15	Dec 11 2024  2:42:30:813 PM	XNYS	2412118000050315
96	99.15	Dec 11 2024  2:42:32:393 PM	XNYS	2412118000050324
100	99.08	Dec 11 2024  2:44:16:496 PM	EDGX	2412118000050598
100	99.21	Dec 11 2024  2:46:44:906 PM	BATS	2412118000051059
2	99.19	Dec 11 2024  2:48:17:973 PM	XNAS	2412118000051236
98	99.19	Dec 11 2024  2:48:17:973 PM	XNAS	2412118000051237
100	99.18	Dec 11 2024  2:49:44:780 PM	XNYS	2412118000051563
80	99.26	Dec 11 2024  2:53:13:800 PM	XNAS	2412118000052061
1	99.27	Dec 11 2024  2:53:13:800 PM	XNAS	2412118000052062
119	99.35	Dec 11 2024  2:54:32:283 PM	XNAS	2412118000052195
100	99.31	Dec 11 2024  2:56:59:090 PM	ARCX	2412118000052529
100	99.34	Dec 11 2024  2:59:18:256 PM	ARCX	2412118000053005
100	99.28	Dec 11 2024  3:00:51:743 PM	ARCX	2412118000053682
39	99.36	Dec 11 2024  3:03:01:186 PM	ARCX	2412118000054077
61	99.36	Dec 11 2024  3:03:01:186 PM	ARCX	2412118000054076
100	99.36	Dec 11 2024  3:04:36:213 PM	XNYS	2412118000054330
100	99.37	Dec 11 2024  3:06:10:040 PM	XNAS	2412118000054572
1	99.29	Dec 11 2024  3:08:12:663 PM	XNYS	2412118000054920
99	99.35	Dec 11 2024  3:09:16:570 PM	XNYS	2412118000055145
100	99.34	Dec 11 2024  3:10:45:000 PM	XNYS	2412118000055360
100	99.3	Dec 11 2024  3:12:11:636 PM	XNAS	2412118000055632
100	99.26	Dec 11 2024  3:14:27:796 PM	ARCX	2412118000055984
100	99.26	Dec 11 2024  3:15:41:033 PM	XNYS	2412118000056184
200	99.21	Dec 11 2024  3:17:18:920 PM	XNAS	2412118000056831
22	99.27	Dec 11 2024  3:20:11:556 PM	IEXG	2412118000057362
78	99.27	Dec 11 2024  3:20:11:560 PM	IEXG	2412118000057363
100	99.26	Dec 11 2024  3:21:38:076 PM	ARCX	2412118000057560
100	99.24	Dec 11 2024  3:23:29:960 PM	ARCX	2412118000057887
100	99.29	Dec 11 2024  3:25:32:523 PM	XNYS	2412118000058174
22	99.235	Dec 11 2024  3:26:47:636 PM	IEXG	2412118000058398
28	99.235	Dec 11 2024  3:26:47:636 PM	IEXG	2412118000058399
2	99.22	Dec 11 2024  3:26:59:643 PM	IEXG	2412118000058473
22	99.22	Dec 11 2024  3:26:59:643 PM	IEXG	2412118000058472
26	99.22	Dec 11 2024  3:27:04:226 PM	IEXG	2412118000058484
100	99.21	Dec 11 2024  3:27:59:936 PM	IEXG	2412118000058631
100	99.2	Dec 11 2024  3:29:41:446 PM	IEXG	2412118000058848
2	99.135	Dec 11 2024  3:30:18:106 PM	IEXG	2412118000058931
2	99.14	Dec 11 2024  3:30:23:243 PM	IEXG	2412118000058940
96	99.13	Dec 11 2024  3:30:26:233 PM	IEXG	2412118000058963
18	99.1	Dec 11 2024  3:31:47:270 PM	IEXG	2412118000059271
58	99.1	Dec 11 2024  3:32:45:540 PM	IEXG	2412118000059464
24	99.15	Dec 11 2024  3:33:00:330 PM	IEXG	2412118000059503
24	99.15	Dec 11 2024  3:33:00:490 PM	IEXG	2412118000059505
76	99.15	Dec 11 2024  3:33:00:330 PM	IEXG	2412118000059504
100	99.12	Dec 11 2024  3:34:20:696 PM	IEXG	2412118000059781
100	99.07	Dec 11 2024  3:35:27:353 PM	IEXG	2412118000059995
100	99.08	Dec 11 2024  3:36:55:460 PM	IEXG	2412118000060354
100	99.035	Dec 11 2024  3:37:51:470 PM	IEXG	2412118000060485
100	98.985	Dec 11 2024  3:39:28:856 PM	IEXG	2412118000060887
100	98.97	Dec 11 2024  3:41:00:846 PM	IEXG	2412118000061340
4	98.955	Dec 11 2024  3:41:38:466 PM	IEXG	2412118000061578
96	98.96	Dec 11 2024  3:42:18:560 PM	IEXG	2412118000061986
8	98.935	Dec 11 2024  3:43:11:350 PM	IEXG	2412118000062319
28	98.94	Dec 11 2024  3:43:34:186 PM	IEXG	2412118000062471
164	98.94	Dec 11 2024  3:43:34:186 PM	IEXG	2412118000062472
100	98.89	Dec 11 2024  3:44:24:026 PM	BATY	2412118000062863
100	98.89	Dec 11 2024  3:45:35:270 PM	IEXG	2412118000063458
100	98.93	Dec 11 2024  3:47:00:720 PM	IEXG	2412118000064258
68	98.94	Dec 11 2024  3:47:00:716 PM	IEXG	2412118000064257
1	98.925	Dec 11 2024  3:47:11:336 PM	IEXG	2412118000064311
1	98.93	Dec 11 2024  3:47:18:620 PM	IEXG	2412118000064337
1	98.93	Dec 11 2024  3:47:41:783 PM	IEXG	2412118000064417
1	98.93	Dec 11 2024  3:47:53:506 PM	IEXG	2412118000064459
128	98.93	Dec 11 2024  3:48:10:953 PM	EDGX	2412118000064588

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

POSQKBBDCBDKFBD