AI Terminal
PROCESSING_QUERY...
CRH PLC
Transaction in Own Shares • Dec 30, 2024
1980_rns_2024-12-30_4e334cba-8bf3-4a3a-ae2f-8587f875c9de.html
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information
Transaction in Own Shares
30th December 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 27th December 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Mizuho Securities USA LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
| Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
| 9,167 | $93.8341 | $94.38 | $93.36 | ARCX |
| 2 | $93.6500 | $93.65 | $93.65 | ASPN |
| 119 | $93.6458 | $93.65 | $93.64 | BAML |
| 1,800 | $93.8612 | $94.25 | $93.55 | BATS |
| 400 | $93.5675 | $93.60 | $93.50 | BATY |
| 300 | $93.5367 | $93.55 | $93.53 | EDGA |
| 2,600 | $93.8242 | $94.31 | $93.37 | EDGX |
| 5,367 | $93.6756 | $94.20 | $93.36 | IEXG |
| 400 | $93.6225 | $93.72 | $93.56 | JSJX |
| 98 | $93.6324 | $93.65 | $93.63 | UBSA |
| 397 | $93.6149 | $93.63 | $93.59 | XBOS |
| 100 | $93.6400 | $93.64 | $93.64 | XCIS |
| 9,652 | $93.7951 | $94.44 | $93.35 | XNAS |
| 11,198 | $93.8330 | $94.35 | $93.26 | XNYS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 26th February 2025 following its announcement on 7th November 2024 and were effected by CRH’s broker as part of the Programme announced on 7th November 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 677,751,868 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,968,909 of its ordinary shares in treasury, which represents 5.700% 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 27th 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: | 27th December 2024 | |||||
| Aggregated Information | ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
| See attached schedule | USD | 93.7945 | 41,600 | |||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
| 1 | 93.96 | Dec 27 2024 9:30:01:170 AM | ARCX | 2412278000000124 |
| 299 | 93.96 | Dec 27 2024 9:30:01:170 AM | ARCX | 2412278000000125 |
| 100 | 93.8 | Dec 27 2024 9:30:03:313 AM | XNAS | 2412278000000131 |
| 60 | 93.83 | Dec 27 2024 9:31:29:716 AM | XNAS | 2412278000000208 |
| 140 | 93.83 | Dec 27 2024 9:31:29:713 AM | XNAS | 2412278000000207 |
| 50 | 94.02 | Dec 27 2024 9:32:44:523 AM | IEXG | 2412278000000259 |
| 50 | 94.02 | Dec 27 2024 9:32:44:523 AM | IEXG | 2412278000000260 |
| 200 | 94.01 | Dec 27 2024 9:32:51:310 AM | ARCX | 2412278000000272 |
| 100 | 94.1 | Dec 27 2024 9:32:57:000 AM | IEXG | 2412278000000274 |
| 5 | 94.2 | Dec 27 2024 9:34:02:393 AM | IEXG | 2412278000000344 |
| 5 | 94.2 | Dec 27 2024 9:34:02:396 AM | IEXG | 2412278000000345 |
| 100 | 94.2 | Dec 27 2024 9:34:02:336 AM | IEXG | 2412278000000343 |
| 10 | 94.175 | Dec 27 2024 9:34:06:420 AM | IEXG | 2412278000000348 |
| 90 | 94.175 | Dec 27 2024 9:34:06:420 AM | IEXG | 2412278000000349 |
| 90 | 94.175 | Dec 27 2024 9:34:06:423 AM | IEXG | 2412278000000350 |
| 10 | 94.07 | Dec 27 2024 9:35:32:853 AM | IEXG | 2412278000000431 |
| 90 | 94.09 | Dec 27 2024 9:35:32:853 AM | IEXG | 2412278000000430 |
| 100 | 94.09 | Dec 27 2024 9:35:32:876 AM | IEXG | 2412278000000432 |
| 100 | 94.08 | Dec 27 2024 9:36:39:963 AM | XNYS | 2412278000000565 |
| 300 | 94.04 | Dec 27 2024 9:37:32:100 AM | XNAS | 2412278000000589 |
| 100 | 94.16 | Dec 27 2024 9:38:57:500 AM | ARCX | 2412278000000687 |
| 200 | 94.18 | Dec 27 2024 9:40:12:523 AM | XNAS | 2412278000000854 |
| 58 | 94.13 | Dec 27 2024 9:41:38:150 AM | XNYS | 2412278000000983 |
| 142 | 94.14 | Dec 27 2024 9:41:40:113 AM | XNYS | 2412278000000986 |
| 200 | 94.23 | Dec 27 2024 9:42:42:306 AM | ARCX | 2412278000001074 |
| 200 | 94.31 | Dec 27 2024 9:45:09:756 AM | EDGX | 2412278000001294 |
| 200 | 94.26 | Dec 27 2024 9:46:00:660 AM | ARCX | 2412278000001433 |
| 1 | 94.22 | Dec 27 2024 9:47:08:790 AM | ARCX | 2412278000001529 |
| 199 | 94.22 | Dec 27 2024 9:47:13:710 AM | ARCX | 2412278000001532 |
| 85 | 94.35 | Dec 27 2024 9:48:51:826 AM | XNYS | 2412278000001738 |
| 115 | 94.35 | Dec 27 2024 9:48:51:823 AM | XNYS | 2412278000001737 |
| 200 | 94.35 | Dec 27 2024 9:48:51:826 AM | XNYS | 2412278000001739 |
| 200 | 94.27 | Dec 27 2024 9:51:36:356 AM | XNYS | 2412278000002117 |
| 100 | 94.31 | Dec 27 2024 9:52:02:620 AM | EDGX | 2412278000002162 |
| 200 | 94.44 | Dec 27 2024 9:53:20:443 AM | XNAS | 2412278000002320 |
| 200 | 94.38 | Dec 27 2024 9:54:47:270 AM | ARCX | 2412278000002485 |
| 70 | 94.34 | Dec 27 2024 9:55:32:950 AM | XNAS | 2412278000002545 |
| 30 | 94.33 | Dec 27 2024 9:55:35:600 AM | XNAS | 2412278000002548 |
| 66 | 94.3 | Dec 27 2024 9:56:20:106 AM | ARCX | 2412278000002608 |
| 134 | 94.3 | Dec 27 2024 9:56:20:833 AM | ARCX | 2412278000002609 |
| 30 | 94.3 | Dec 27 2024 10:00:37:570 AM | XNYS | 2412278000003156 |
| 270 | 94.3 | Dec 27 2024 10:00:37:570 AM | XNYS | 2412278000003155 |
| 100 | 94.25 | Dec 27 2024 10:02:47:520 AM | XNYS | 2412278000003529 |
| 200 | 94.25 | Dec 27 2024 10:03:55:416 AM | BATS | 2412278000003649 |
| 200 | 94.22 | Dec 27 2024 10:04:59:770 AM | XNYS | 2412278000003946 |
| 65 | 94.25 | Dec 27 2024 10:10:38:833 AM | XNAS | 2412278000004767 |
| 135 | 94.25 | Dec 27 2024 10:10:38:830 AM | XNAS | 2412278000004766 |
| 100 | 94.22 | Dec 27 2024 10:11:47:213 AM | XNAS | 2412278000004901 |
| 7 | 94.1 | Dec 27 2024 10:12:12:476 AM | XNYS | 2412278000004957 |
| 93 | 94.1 | Dec 27 2024 10:12:12:473 AM | XNYS | 2412278000004955 |
| 100 | 94.1 | Dec 27 2024 10:12:12:473 AM | XNYS | 2412278000004956 |
| 99 | 94.14 | Dec 27 2024 10:13:17:323 AM | IEXG | 2412278000005080 |
| 1 | 94.16 | Dec 27 2024 10:13:35:310 AM | IEXG | 2412278000005114 |
| 100 | 94.16 | Dec 27 2024 10:13:35:313 AM | IEXG | 2412278000005115 |
| 50 | 94.08 | Dec 27 2024 10:14:34:636 AM | IEXG | 2412278000005211 |
| 15 | 94.085 | Dec 27 2024 10:14:34:640 AM | IEXG | 2412278000005212 |
| 35 | 94.085 | Dec 27 2024 10:14:34:636 AM | IEXG | 2412278000005210 |
| 58 | 94.06 | Dec 27 2024 10:16:13:536 AM | IEXG | 2412278000005430 |
| 1 | 94.07 | Dec 27 2024 10:16:20:966 AM | XNAS | 2412278000005453 |
| 1 | 94.08 | Dec 27 2024 10:16:43:540 AM | XNAS | 2412278000005500 |
| 7 | 94.08 | Dec 27 2024 10:16:43:526 AM | XNAS | 2412278000005499 |
| 33 | 94.09 | Dec 27 2024 10:16:47:150 AM | XNAS | 2412278000005506 |
| 9 | 94.07 | Dec 27 2024 10:17:39:946 AM | EDGX | 2412278000005617 |
| 191 | 94.07 | Dec 27 2024 10:17:39:943 AM | EDGX | 2412278000005616 |
| 32 | 94.05 | Dec 27 2024 10:18:43:383 AM | ARCX | 2412278000005747 |
| 68 | 94.05 | Dec 27 2024 10:18:43:383 AM | ARCX | 2412278000005746 |
| 100 | 93.99 | Dec 27 2024 10:20:24:640 AM | ARCX | 2412278000006045 |
| 200 | 93.99 | Dec 27 2024 10:20:24:640 AM | XNYS | 2412278000006044 |
| 100 | 94.12 | Dec 27 2024 10:21:42:636 AM | ARCX | 2412278000006187 |
| 41 | 94.21 | Dec 27 2024 10:23:36:990 AM | XNYS | 2412278000006347 |
| 159 | 94.21 | Dec 27 2024 10:23:36:990 AM | XNYS | 2412278000006348 |
| 100 | 94.1 | Dec 27 2024 10:25:25:933 AM | XNAS | 2412278000006520 |
| 100 | 94.05 | Dec 27 2024 10:27:06:693 AM | XNAS | 2412278000006667 |
| 100 | 94.05 | Dec 27 2024 10:27:06:696 AM | XNAS | 2412278000006668 |
| 200 | 93.96 | Dec 27 2024 10:28:20:763 AM | XNAS | 2412278000006821 |
| 100 | 93.9 | Dec 27 2024 10:30:00:726 AM | XNYS | 2412278000007026 |
| 100 | 93.92 | Dec 27 2024 10:31:47:290 AM | XNAS | 2412278000007121 |
| 200 | 93.91 | Dec 27 2024 10:32:42:076 AM | XNAS | 2412278000007155 |
| 100 | 93.82 | Dec 27 2024 10:34:17:216 AM | XNAS | 2412278000007204 |
| 100 | 93.75 | Dec 27 2024 10:35:17:880 AM | XNAS | 2412278000007251 |
| 100 | 93.75 | Dec 27 2024 10:35:17:880 AM | XNYS | 2412278000007252 |
| 100 | 93.74 | Dec 27 2024 10:35:57:893 AM | XNYS | 2412278000007277 |
| 200 | 93.72 | Dec 27 2024 10:36:56:776 AM | XNAS | 2412278000007318 |
| 100 | 93.75 | Dec 27 2024 10:38:01:043 AM | ARCX | 2412278000007431 |
| 100 | 93.75 | Dec 27 2024 10:39:54:553 AM | XNYS | 2412278000007520 |
| 200 | 93.75 | Dec 27 2024 10:39:54:556 AM | XNYS | 2412278000007521 |
| 200 | 93.95 | Dec 27 2024 10:42:03:206 AM | ARCX | 2412278000007655 |
| 200 | 93.96 | Dec 27 2024 10:43:43:396 AM | EDGX | 2412278000007722 |
| 100 | 93.99 | Dec 27 2024 10:45:50:796 AM | ARCX | 2412278000007796 |
| 100 | 93.93 | Dec 27 2024 10:46:06:440 AM | ARCX | 2412278000007824 |
| 200 | 94.06 | Dec 27 2024 10:49:04:656 AM | EDGX | 2412278000007964 |
| 34 | 94.05 | Dec 27 2024 10:49:09:636 AM | XNAS | 2412278000007976 |
| 66 | 94.05 | Dec 27 2024 10:49:09:636 AM | XNAS | 2412278000007975 |
| 5 | 94.04 | Dec 27 2024 10:50:27:863 AM | XNAS | 2412278000008084 |
| 95 | 94.04 | Dec 27 2024 10:50:27:866 AM | XNAS | 2412278000008085 |
| 200 | 94.04 | Dec 27 2024 10:52:19:706 AM | XNYS | 2412278000008285 |
| 18 | 94.02 | Dec 27 2024 10:53:26:896 AM | XNAS | 2412278000008359 |
| 100 | 94.01 | Dec 27 2024 10:53:28:343 AM | BATS | 2412278000008365 |
| 82 | 94.02 | Dec 27 2024 10:53:28:276 AM | XNAS | 2412278000008364 |
| 200 | 94.04 | Dec 27 2024 10:54:41:280 AM | XNYS | 2412278000008456 |
| 100 | 94.1 | Dec 27 2024 10:56:44:686 AM | XNAS | 2412278000008576 |
| 1 | 94.02 | Dec 27 2024 10:57:42:436 AM | XNAS | 2412278000008620 |
| 99 | 94.02 | Dec 27 2024 10:57:42:436 AM | XNAS | 2412278000008621 |
| 200 | 94 | Dec 27 2024 10:58:01:696 AM | ARCX | 2412278000008640 |
| 84 | 94.1 | Dec 27 2024 11:00:29:156 AM | XNYS | 2412278000008864 |
| 216 | 94.1 | Dec 27 2024 11:00:29:156 AM | XNYS | 2412278000008863 |
| 100 | 94.05 | Dec 27 2024 11:01:24:716 AM | XNAS | 2412278000008947 |
| 100 | 94.01 | Dec 27 2024 11:02:41:923 AM | ARCX | 2412278000009017 |
| 2 | 93.95 | Dec 27 2024 11:04:24:796 AM | XNAS | 2412278000009115 |
| 98 | 93.95 | Dec 27 2024 11:04:24:793 AM | XNAS | 2412278000009114 |
| 99 | 93.95 | Dec 27 2024 11:04:24:796 AM | ARCX | 2412278000009116 |
| 101 | 93.95 | Dec 27 2024 11:04:24:796 AM | ARCX | 2412278000009117 |
| 23 | 93.99 | Dec 27 2024 11:06:58:003 AM | XNAS | 2412278000009222 |
| 77 | 93.99 | Dec 27 2024 11:06:58:003 AM | XNAS | 2412278000009223 |
| 200 | 93.99 | Dec 27 2024 11:06:58:006 AM | XNAS | 2412278000009224 |
| 64 | 93.93 | Dec 27 2024 11:08:22:816 AM | XNAS | 2412278000009308 |
| 36 | 93.92 | Dec 27 2024 11:08:30:213 AM | XNAS | 2412278000009310 |
| 30 | 93.89 | Dec 27 2024 11:10:18:350 AM | XNYS | 2412278000009364 |
| 70 | 93.93 | Dec 27 2024 11:10:46:326 AM | XNYS | 2412278000009404 |
| 100 | 93.9 | Dec 27 2024 11:12:31:200 AM | XNYS | 2412278000009438 |
| 200 | 93.9 | Dec 27 2024 11:12:31:200 AM | XNYS | 2412278000009437 |
| 5 | 93.86 | Dec 27 2024 11:14:17:050 AM | ARCX | 2412278000009513 |
| 95 | 93.86 | Dec 27 2024 11:14:17:050 AM | ARCX | 2412278000009512 |
| 100 | 93.87 | Dec 27 2024 11:15:17:380 AM | XNYS | 2412278000009543 |
| 200 | 93.85 | Dec 27 2024 11:16:53:386 AM | ARCX | 2412278000009638 |
| 15 | 93.79 | Dec 27 2024 11:18:22:583 AM | BATS | 2412278000009710 |
| 11 | 93.78 | Dec 27 2024 11:18:34:530 AM | BATS | 2412278000009713 |
| 74 | 93.78 | Dec 27 2024 11:18:34:530 AM | BATS | 2412278000009714 |
| 66 | 93.78 | Dec 27 2024 11:19:22:330 AM | ARCX | 2412278000009752 |
| 2 | 93.8 | Dec 27 2024 11:19:52:943 AM | ARCX | 2412278000009763 |
| 12 | 93.8 | Dec 27 2024 11:19:52:940 AM | XNAS | 2412278000009761 |
| 32 | 93.8 | Dec 27 2024 11:19:52:943 AM | ARCX | 2412278000009764 |
| 188 | 93.8 | Dec 27 2024 11:19:52:943 AM | XNAS | 2412278000009762 |
| 100 | 93.85 | Dec 27 2024 11:20:39:280 AM | XNAS | 2412278000009788 |
| 200 | 93.89 | Dec 27 2024 11:23:07:376 AM | ARCX | 2412278000009851 |
| 100 | 93.9 | Dec 27 2024 11:24:39:573 AM | XNYS | 2412278000009903 |
| 300 | 93.98 | Dec 27 2024 11:26:32:416 AM | ARCX | 2412278000010006 |
| 100 | 94.02 | Dec 27 2024 11:28:00:990 AM | XNAS | 2412278000010067 |
| 100 | 93.99 | Dec 27 2024 11:28:41:463 AM | XNAS | 2412278000010097 |
| 21 | 94.02 | Dec 27 2024 11:30:25:986 AM | ARCX | 2412278000010202 |
| 100 | 94.02 | Dec 27 2024 11:30:25:983 AM | ARCX | 2412278000010201 |
| 179 | 94.02 | Dec 27 2024 11:30:25:990 AM | ARCX | 2412278000010203 |
| 100 | 94.07 | Dec 27 2024 11:33:44:123 AM | BATS | 2412278000010468 |
| 200 | 94.07 | Dec 27 2024 11:33:44:123 AM | BATS | 2412278000010467 |
| 50 | 94.06 | Dec 27 2024 11:34:38:906 AM | ARCX | 2412278000010552 |
| 50 | 94.06 | Dec 27 2024 11:34:38:910 AM | ARCX | 2412278000010553 |
| 100 | 94.06 | Dec 27 2024 11:34:38:906 AM | ARCX | 2412278000010551 |
| 5 | 94.14 | Dec 27 2024 11:37:49:186 AM | XNYS | 2412278000010883 |
| 100 | 94.14 | Dec 27 2024 11:37:49:186 AM | XNYS | 2412278000010882 |
| 95 | 94.14 | Dec 27 2024 11:38:34:120 AM | XNYS | 2412278000010982 |
| 100 | 94.14 | Dec 27 2024 11:38:42:740 AM | XNYS | 2412278000010983 |
| 100 | 94.07 | Dec 27 2024 11:41:04:523 AM | EDGX | 2412278000011200 |
| 183 | 94.07 | Dec 27 2024 11:41:20:063 AM | XNYS | 2412278000011214 |
| 17 | 94.07 | Dec 27 2024 11:41:34:516 AM | XNYS | 2412278000011216 |
| 44 | 93.98 | Dec 27 2024 11:43:01:656 AM | ARCX | 2412278000011310 |
| 56 | 93.98 | Dec 27 2024 11:43:01:656 AM | ARCX | 2412278000011311 |
| 95 | 93.95 | Dec 27 2024 11:43:51:090 AM | XNYS | 2412278000011398 |
| 5 | 93.95 | Dec 27 2024 11:43:56:006 AM | XNYS | 2412278000011410 |
| 100 | 93.9 | Dec 27 2024 11:44:42:750 AM | XNAS | 2412278000011439 |
| 100 | 93.86 | Dec 27 2024 11:48:04:033 AM | XNAS | 2412278000011662 |
| 100 | 93.86 | Dec 27 2024 11:48:04:036 AM | XNAS | 2412278000011663 |
| 100 | 93.84 | Dec 27 2024 11:48:14:193 AM | XNAS | 2412278000011666 |
| 13 | 93.6 | Dec 27 2024 11:52:02:146 AM | ARCX | 2412278000011885 |
| 87 | 93.6 | Dec 27 2024 11:52:02:146 AM | ARCX | 2412278000011884 |
| 17 | 93.54 | Dec 27 2024 11:52:21:500 AM | XNAS | 2412278000011935 |
| 100 | 93.56 | Dec 27 2024 11:53:21:586 AM | IEXG | 2412278000011989 |
| 83 | 93.58 | Dec 27 2024 11:57:37:906 AM | XNAS | 2412278000012303 |
| 100 | 93.58 | Dec 27 2024 11:57:37:910 AM | XNAS | 2412278000012304 |
| 100 | 93.58 | Dec 27 2024 11:57:37:910 AM | XNAS | 2412278000012305 |
| 100 | 93.58 | Dec 27 2024 11:57:37:913 AM | XNAS | 2412278000012306 |
| 100 | 93.58 | Dec 27 2024 11:57:37:916 AM | ARCX | 2412278000012307 |
| 100 | 93.56 | Dec 27 2024 11:57:54:670 AM | XNYS | 2412278000012320 |
| 100 | 93.56 | Dec 27 2024 12:00:09:783 PM | XNYS | 2412278000012419 |
| 100 | 93.61 | Dec 27 2024 12:03:07:256 PM | XNAS | 2412278000012542 |
| 200 | 93.61 | Dec 27 2024 12:03:07:256 PM | XNYS | 2412278000012543 |
| 100 | 93.56 | Dec 27 2024 12:03:36:260 PM | XNAS | 2412278000012554 |
| 100 | 93.55 | Dec 27 2024 12:07:03:306 PM | XNAS | 2412278000012659 |
| 100 | 93.55 | Dec 27 2024 12:07:03:306 PM | XNAS | 2412278000012660 |
| 100 | 93.55 | Dec 27 2024 12:07:03:306 PM | XNYS | 2412278000012661 |
| 100 | 93.51 | Dec 27 2024 12:07:42:090 PM | ARCX | 2412278000012695 |
| 30 | 93.5 | Dec 27 2024 12:11:37:780 PM | XNYS | 2412278000012920 |
| 70 | 93.5 | Dec 27 2024 12:11:37:780 PM | XNYS | 2412278000012921 |
| 100 | 93.5 | Dec 27 2024 12:11:37:783 PM | XNYS | 2412278000012922 |
| 100 | 93.44 | Dec 27 2024 12:11:52:806 PM | XNYS | 2412278000012973 |
| 90 | 93.43 | Dec 27 2024 12:17:39:206 PM | ARCX | 2412278000013295 |
| 100 | 93.43 | Dec 27 2024 12:17:39:203 PM | ARCX | 2412278000013293 |
| 100 | 93.43 | Dec 27 2024 12:17:39:206 PM | XNYS | 2412278000013294 |
| 10 | 93.43 | Dec 27 2024 12:19:30:233 PM | ARCX | 2412278000013375 |
| 100 | 93.43 | Dec 27 2024 12:19:30:230 PM | ARCX | 2412278000013374 |
| 100 | 93.43 | Dec 27 2024 12:19:30:233 PM | ARCX | 2412278000013376 |
| 100 | 93.43 | Dec 27 2024 12:19:30:236 PM | ARCX | 2412278000013377 |
| 100 | 93.42 | Dec 27 2024 12:20:32:676 PM | ARCX | 2412278000013454 |
| 30 | 93.37 | Dec 27 2024 12:22:19:336 PM | EDGX | 2412278000013654 |
| 70 | 93.37 | Dec 27 2024 12:22:19:333 PM | EDGX | 2412278000013653 |
| 100 | 93.36 | Dec 27 2024 12:23:28:740 PM | ARCX | 2412278000013813 |
| 13 | 93.47 | Dec 27 2024 12:28:09:186 PM | XNYS | 2412278000014058 |
| 18 | 93.47 | Dec 27 2024 12:28:09:190 PM | XNYS | 2412278000014059 |
| 69 | 93.47 | Dec 27 2024 12:28:09:193 PM | XNYS | 2412278000014060 |
| 100 | 93.47 | Dec 27 2024 12:28:09:186 PM | XNAS | 2412278000014056 |
| 100 | 93.47 | Dec 27 2024 12:28:09:186 PM | XNAS | 2412278000014057 |
| 100 | 93.61 | Dec 27 2024 12:33:28:163 PM | IEXG | 2412278000014294 |
| 100 | 93.55 | Dec 27 2024 12:34:44:933 PM | ARCX | 2412278000014385 |
| 300 | 93.55 | Dec 27 2024 12:34:44:933 PM | XNYS | 2412278000014386 |
| 1 | 93.52 | Dec 27 2024 12:35:19:696 PM | XNYS | 2412278000014399 |
| 86 | 93.52 | Dec 27 2024 12:35:19:696 PM | XNYS | 2412278000014398 |
| 13 | 93.52 | Dec 27 2024 12:35:36:583 PM | XNYS | 2412278000014412 |
| 1 | 93.46 | Dec 27 2024 12:36:48:516 PM | XNAS | 2412278000014535 |
| 2 | 93.46 | Dec 27 2024 12:36:48:516 PM | XNAS | 2412278000014536 |
| 97 | 93.46 | Dec 27 2024 12:36:48:513 PM | XNAS | 2412278000014534 |
| 1 | 93.36 | Dec 27 2024 12:41:27:406 PM | IEXG | 2412278000015021 |
| 1 | 93.36 | Dec 27 2024 12:41:32:413 PM | IEXG | 2412278000015022 |
| 1 | 93.38 | Dec 27 2024 12:41:59:513 PM | IEXG | 2412278000015028 |
| 2 | 93.38 | Dec 27 2024 12:42:02:693 PM | IEXG | 2412278000015029 |
| 1 | 93.375 | Dec 27 2024 12:42:31:100 PM | IEXG | 2412278000015087 |
| 1 | 93.39 | Dec 27 2024 12:42:41:280 PM | IEXG | 2412278000015092 |
| 3 | 93.39 | Dec 27 2024 12:42:41:273 PM | IEXG | 2412278000015091 |
| 1 | 93.39 | Dec 27 2024 12:42:52:846 PM | IEXG | 2412278000015103 |
| 33 | 93.39 | Dec 27 2024 12:42:58:550 PM | IEXG | 2412278000015104 |
| 1 | 93.39 | Dec 27 2024 12:43:01:996 PM | IEXG | 2412278000015113 |
| 1 | 93.385 | Dec 27 2024 12:43:11:453 PM | IEXG | 2412278000015121 |
| 54 | 93.39 | Dec 27 2024 12:44:21:683 PM | IEXG | 2412278000015179 |
| 100 | 93.36 | Dec 27 2024 12:44:24:576 PM | XNAS | 2412278000015180 |
| 100 | 93.36 | Dec 27 2024 12:44:24:576 PM | XNAS | 2412278000015181 |
| 100 | 93.36 | Dec 27 2024 12:44:24:580 PM | XNAS | 2412278000015182 |
| 2 | 93.35 | Dec 27 2024 12:44:42:720 PM | XNYS | 2412278000015187 |
| 2 | 93.35 | Dec 27 2024 12:46:31:823 PM | XNYS | 2412278000015269 |
| 98 | 93.35 | Dec 27 2024 12:46:31:816 PM | XNYS | 2412278000015267 |
| 98 | 93.35 | Dec 27 2024 12:46:31:816 PM | XNYS | 2412278000015268 |
| 100 | 93.26 | Dec 27 2024 12:47:43:116 PM | XNYS | 2412278000015323 |
| 50 | 93.375 | Dec 27 2024 12:50:29:050 PM | IEXG | 2412278000015412 |
| 35 | 93.38 | Dec 27 2024 12:50:29:046 PM | IEXG | 2412278000015410 |
| 2 | 93.38 | Dec 27 2024 12:50:47:493 PM | IEXG | 2412278000015432 |
| 13 | 93.375 | Dec 27 2024 12:50:53:273 PM | IEXG | 2412278000015439 |
| 18 | 93.35 | Dec 27 2024 12:52:34:640 PM | XNAS | 2412278000015502 |
| 50 | 93.35 | Dec 27 2024 12:52:37:646 PM | XNAS | 2412278000015503 |
| 32 | 93.4 | Dec 27 2024 12:52:56:870 PM | XNAS | 2412278000015507 |
| 200 | 93.4 | Dec 27 2024 12:52:56:870 PM | XNYS | 2412278000015508 |
| 100 | 93.56 | Dec 27 2024 12:57:29:740 PM | JSJX | 2412278000015784 |
| 100 | 93.56 | Dec 27 2024 12:57:29:740 PM | JSJX | 2412278000015785 |
| 48 | 93.48 | Dec 27 2024 12:57:44:183 PM | XNYS | 2412278000015802 |
| 152 | 93.48 | Dec 27 2024 12:57:44:183 PM | XNYS | 2412278000015803 |
| 100 | 93.47 | Dec 27 2024 12:58:56:360 PM | XNYS | 2412278000015869 |
| 100 | 93.54 | Dec 27 2024 1:01:53:176 PM | XNYS | 2412278000016313 |
| 1 | 93.53 | Dec 27 2024 1:06:11:456 PM | XNYS | 2412278000016596 |
| 35 | 93.575 | Dec 27 2024 1:06:11:790 PM | IEXG | 2412278000016597 |
| 65 | 93.575 | Dec 27 2024 1:06:11:790 PM | IEXG | 2412278000016598 |
| 17 | 93.53 | Dec 27 2024 1:06:12:406 PM | XNYS | 2412278000016599 |
| 1 | 93.53 | Dec 27 2024 1:07:10:490 PM | XNYS | 2412278000016632 |
| 7 | 93.53 | Dec 27 2024 1:07:29:256 PM | XNYS | 2412278000016683 |
| 81 | 93.53 | Dec 27 2024 1:07:29:256 PM | XNYS | 2412278000016681 |
| 93 | 93.53 | Dec 27 2024 1:07:29:256 PM | XNYS | 2412278000016682 |
| 100 | 93.48 | Dec 27 2024 1:08:46:206 PM | XNYS | 2412278000016740 |
| 100 | 93.61 | Dec 27 2024 1:15:02:326 PM | IEXG | 2412278000017103 |
| 300 | 93.6 | Dec 27 2024 1:17:25:476 PM | ARCX | 2412278000017232 |
| 100 | 93.6 | Dec 27 2024 1:20:47:416 PM | XNAS | 2412278000017420 |
| 100 | 93.6 | Dec 27 2024 1:20:47:416 PM | ARCX | 2412278000017421 |
| 100 | 93.6 | Dec 27 2024 1:20:47:416 PM | ARCX | 2412278000017422 |
| 1 | 93.62 | Dec 27 2024 1:22:20:233 PM | IEXG | 2412278000017504 |
| 99 | 93.62 | Dec 27 2024 1:22:45:220 PM | IEXG | 2412278000017527 |
| 50 | 93.6 | Dec 27 2024 1:22:50:853 PM | EDGX | 2412278000017528 |
| 50 | 93.6 | Dec 27 2024 1:22:50:853 PM | EDGX | 2412278000017529 |
| 100 | 93.58 | Dec 27 2024 1:23:34:490 PM | EDGX | 2412278000017586 |
| 1 | 93.63 | Dec 27 2024 1:24:43:503 PM | IEXG | 2412278000017641 |
| 1 | 93.63 | Dec 27 2024 1:24:43:506 PM | IEXG | 2412278000017643 |
| 1 | 93.63 | Dec 27 2024 1:24:43:510 PM | UBSA | 2412278000017645 |
| 2 | 93.63 | Dec 27 2024 1:24:43:503 PM | IEXG | 2412278000017642 |
| 10 | 93.63 | Dec 27 2024 1:24:43:500 PM | IEXG | 2412278000017640 |
| 11 | 93.63 | Dec 27 2024 1:24:43:506 PM | UBSA | 2412278000017644 |
| 74 | 93.63 | Dec 27 2024 1:24:43:510 PM | UBSA | 2412278000017646 |
| 100 | 93.6 | Dec 27 2024 1:26:46:310 PM | XNAS | 2412278000017750 |
| 100 | 93.57 | Dec 27 2024 1:27:49:510 PM | XNAS | 2412278000017814 |
| 100 | 93.57 | Dec 27 2024 1:35:49:276 PM | XNAS | 2412278000018218 |
| 100 | 93.57 | Dec 27 2024 1:35:49:280 PM | XNAS | 2412278000018219 |
| 100 | 93.57 | Dec 27 2024 1:35:49:283 PM | XNAS | 2412278000018220 |
| 46 | 93.675 | Dec 27 2024 1:38:49:576 PM | IEXG | 2412278000018331 |
| 54 | 93.7 | Dec 27 2024 1:39:46:750 PM | IEXG | 2412278000018367 |
| 100 | 93.7 | Dec 27 2024 1:41:49:460 PM | XNAS | 2412278000018429 |
| 100 | 93.7 | Dec 27 2024 1:41:49:460 PM | XNYS | 2412278000018430 |
| 200 | 93.7 | Dec 27 2024 1:41:49:460 PM | XNYS | 2412278000018431 |
| 100 | 93.61 | Dec 27 2024 1:43:58:853 PM | EDGX | 2412278000018541 |
| 2 | 93.6 | Dec 27 2024 1:47:04:066 PM | XNAS | 2412278000018676 |
| 30 | 93.6 | Dec 27 2024 1:47:04:066 PM | XNAS | 2412278000018677 |
| 68 | 93.6 | Dec 27 2024 1:47:04:063 PM | XNAS | 2412278000018675 |
| 100 | 93.6 | Dec 27 2024 1:47:04:063 PM | XNAS | 2412278000018674 |
| 35 | 93.64 | Dec 27 2024 1:47:04:383 PM | IEXG | 2412278000018686 |
| 65 | 93.64 | Dec 27 2024 1:47:04:386 PM | IEXG | 2412278000018687 |
| 33 | 93.635 | Dec 27 2024 1:52:00:806 PM | BAML | 2412278000019491 |
| 2 | 93.63 | Dec 27 2024 1:52:50:510 PM | BATS | 2412278000019518 |
| 98 | 93.63 | Dec 27 2024 1:52:50:506 PM | BATS | 2412278000019517 |
| 100 | 93.63 | Dec 27 2024 1:52:50:506 PM | XNAS | 2412278000019515 |
| 100 | 93.63 | Dec 27 2024 1:52:50:506 PM | BATS | 2412278000019516 |
| 97 | 93.61 | Dec 27 2024 1:54:02:610 PM | XNYS | 2412278000019561 |
| 67 | 93.7 | Dec 27 2024 1:56:44:953 PM | ARCX | 2412278000019624 |
| 103 | 93.7 | Dec 27 2024 1:56:44:953 PM | XNYS | 2412278000019623 |
| 3 | 93.73 | Dec 27 2024 2:00:58:426 PM | ARCX | 2412278000019788 |
| 48 | 93.73 | Dec 27 2024 2:00:58:430 PM | ARCX | 2412278000019791 |
| 97 | 93.73 | Dec 27 2024 2:00:58:426 PM | ARCX | 2412278000019789 |
| 100 | 93.73 | Dec 27 2024 2:00:58:433 PM | ARCX | 2412278000019792 |
| 100 | 93.73 | Dec 27 2024 2:00:58:436 PM | ARCX | 2412278000019793 |
| 152 | 93.73 | Dec 27 2024 2:00:58:430 PM | ARCX | 2412278000019790 |
| 100 | 93.66 | Dec 27 2024 2:03:38:936 PM | EDGX | 2412278000019933 |
| 100 | 93.66 | Dec 27 2024 2:03:38:940 PM | ARCX | 2412278000019934 |
| 100 | 93.66 | Dec 27 2024 2:03:38:940 PM | ARCX | 2412278000019935 |
| 100 | 93.72 | Dec 27 2024 2:03:38:936 PM | JSJX | 2412278000019932 |
| 47 | 93.74 | Dec 27 2024 2:06:50:646 PM | XNYS | 2412278000020054 |
| 91 | 93.78 | Dec 27 2024 2:09:18:036 PM | XNYS | 2412278000020160 |
| 162 | 93.78 | Dec 27 2024 2:09:18:040 PM | XNYS | 2412278000020161 |
| 13 | 93.83 | Dec 27 2024 2:11:54:060 PM | XNYS | 2412278000020256 |
| 87 | 93.83 | Dec 27 2024 2:11:54:063 PM | XNYS | 2412278000020258 |
| 100 | 93.83 | Dec 27 2024 2:11:54:060 PM | XNYS | 2412278000020257 |
| 4 | 93.87 | Dec 27 2024 2:16:14:540 PM | XNYS | 2412278000020471 |
| 36 | 93.87 | Dec 27 2024 2:16:14:536 PM | XNYS | 2412278000020470 |
| 160 | 93.87 | Dec 27 2024 2:16:14:536 PM | XNYS | 2412278000020469 |
| 200 | 93.93 | Dec 27 2024 2:20:55:250 PM | ARCX | 2412278000020676 |
| 100 | 93.9 | Dec 27 2024 2:21:59:053 PM | XNYS | 2412278000020768 |
| 100 | 93.89 | Dec 27 2024 2:23:00:510 PM | ARCX | 2412278000020798 |
| 7 | 93.84 | Dec 27 2024 2:27:55:376 PM | XNAS | 2412278000021113 |
| 93 | 93.84 | Dec 27 2024 2:27:55:380 PM | XNAS | 2412278000021115 |
| 100 | 93.84 | Dec 27 2024 2:27:55:376 PM | XNAS | 2412278000021114 |
| 100 | 93.85 | Dec 27 2024 2:28:59:433 PM | EDGX | 2412278000021172 |
| 50 | 93.82 | Dec 27 2024 2:30:00:223 PM | XNAS | 2412278000021222 |
| 50 | 93.82 | Dec 27 2024 2:30:00:226 PM | XNAS | 2412278000021223 |
| 100 | 93.8 | Dec 27 2024 2:30:31:636 PM | XNYS | 2412278000021265 |
| 2 | 93.87 | Dec 27 2024 2:36:14:343 PM | BATS | 2412278000021574 |
| 44 | 93.87 | Dec 27 2024 2:36:14:343 PM | BATS | 2412278000021575 |
| 54 | 93.87 | Dec 27 2024 2:36:14:346 PM | BATS | 2412278000021576 |
| 100 | 93.87 | Dec 27 2024 2:36:14:346 PM | BATS | 2412278000021577 |
| 100 | 93.86 | Dec 27 2024 2:36:50:406 PM | ARCX | 2412278000021602 |
| 27 | 93.91 | Dec 27 2024 2:40:32:496 PM | XNAS | 2412278000021875 |
| 73 | 93.91 | Dec 27 2024 2:40:32:493 PM | XNAS | 2412278000021874 |
| 100 | 93.91 | Dec 27 2024 2:40:32:493 PM | XNAS | 2412278000021872 |
| 100 | 93.91 | Dec 27 2024 2:40:32:493 PM | XNAS | 2412278000021873 |
| 58 | 93.93 | Dec 27 2024 2:45:43:603 PM | ARCX | 2412278000022205 |
| 142 | 93.93 | Dec 27 2024 2:45:43:603 PM | ARCX | 2412278000022206 |
| 36 | 94.11 | Dec 27 2024 2:58:02:536 PM | XNYS | 2412278000023083 |
| 364 | 94.11 | Dec 27 2024 2:58:02:533 PM | XNYS | 2412278000023082 |
| 100 | 94.07 | Dec 27 2024 2:58:56:176 PM | ARCX | 2412278000023184 |
| 400 | 94.07 | Dec 27 2024 2:58:56:170 PM | XNYS | 2412278000023179 |
| 100 | 94.01 | Dec 27 2024 3:00:56:833 PM | XNYS | 2412278000023610 |
| 14 | 94 | Dec 27 2024 3:01:31:646 PM | ARCX | 2412278000023702 |
| 37 | 94 | Dec 27 2024 3:01:31:643 PM | ARCX | 2412278000023700 |
| 49 | 94 | Dec 27 2024 3:01:31:646 PM | ARCX | 2412278000023701 |
| 100 | 93.92 | Dec 27 2024 3:04:01:326 PM | EDGX | 2412278000024310 |
| 100 | 93.92 | Dec 27 2024 3:04:01:330 PM | EDGX | 2412278000024311 |
| 100 | 93.9 | Dec 27 2024 3:06:01:103 PM | XNAS | 2412278000024434 |
| 100 | 93.84 | Dec 27 2024 3:07:04:243 PM | EDGX | 2412278000024868 |
| 100 | 93.91 | Dec 27 2024 3:10:08:303 PM | BATS | 2412278000025032 |
| 100 | 93.91 | Dec 27 2024 3:10:08:303 PM | BATS | 2412278000025033 |
| 36 | 93.85 | Dec 27 2024 3:10:44:076 PM | ARCX | 2412278000025104 |
| 64 | 93.85 | Dec 27 2024 3:10:44:076 PM | ARCX | 2412278000025103 |
| 100 | 93.82 | Dec 27 2024 3:11:30:900 PM | XNYS | 2412278000025158 |
| 100 | 93.8 | Dec 27 2024 3:11:31:250 PM | XNAS | 2412278000025159 |
| 100 | 93.8 | Dec 27 2024 3:12:09:696 PM | BATS | 2412278000025210 |
| 8 | 93.78 | Dec 27 2024 3:13:12:673 PM | XNAS | 2412278000025270 |
| 92 | 93.78 | Dec 27 2024 3:13:12:676 PM | XNAS | 2412278000025271 |
| 100 | 93.78 | Dec 27 2024 3:13:12:676 PM | XNYS | 2412278000025272 |
| 2 | 93.75 | Dec 27 2024 3:13:21:420 PM | ARCX | 2412278000025287 |
| 10 | 93.75 | Dec 27 2024 3:13:21:420 PM | ARCX | 2412278000025288 |
| 88 | 93.75 | Dec 27 2024 3:13:21:423 PM | ARCX | 2412278000025289 |
| 100 | 93.69 | Dec 27 2024 3:14:15:370 PM | XNAS | 2412278000025360 |
| 7 | 93.66 | Dec 27 2024 3:16:34:513 PM | XNAS | 2412278000025509 |
| 93 | 93.66 | Dec 27 2024 3:16:34:516 PM | XNAS | 2412278000025510 |
| 200 | 93.66 | Dec 27 2024 3:16:34:516 PM | XNYS | 2412278000025511 |
| 2 | 93.61 | Dec 27 2024 3:20:01:543 PM | IEXG | 2412278000025733 |
| 21 | 93.61 | Dec 27 2024 3:20:01:536 PM | BATS | 2412278000025729 |
| 79 | 93.61 | Dec 27 2024 3:20:01:540 PM | BATS | 2412278000025732 |
| 100 | 93.61 | Dec 27 2024 3:20:01:533 PM | BATS | 2412278000025726 |
| 100 | 93.61 | Dec 27 2024 3:20:01:533 PM | BATS | 2412278000025727 |
| 100 | 93.61 | Dec 27 2024 3:20:01:536 PM | ARCX | 2412278000025728 |
| 100 | 93.61 | Dec 27 2024 3:20:01:536 PM | XNYS | 2412278000025730 |
| 100 | 93.61 | Dec 27 2024 3:20:01:540 PM | XNYS | 2412278000025731 |
| 36 | 93.63 | Dec 27 2024 3:20:01:633 PM | XNYS | 2412278000025734 |
| 62 | 93.63 | Dec 27 2024 3:20:01:633 PM | XNYS | 2412278000025735 |
| 37 | 93.55 | Dec 27 2024 3:20:57:590 PM | XNAS | 2412278000025839 |
| 100 | 93.55 | Dec 27 2024 3:20:57:593 PM | EDGX | 2412278000025840 |
| 2 | 93.54 | Dec 27 2024 3:21:14:720 PM | XNYS | 2412278000025868 |
| 63 | 93.54 | Dec 27 2024 3:21:14:716 PM | XNAS | 2412278000025866 |
| 98 | 93.54 | Dec 27 2024 3:21:14:720 PM | XNYS | 2412278000025867 |
| 100 | 93.53 | Dec 27 2024 3:22:51:196 PM | XNAS | 2412278000025984 |
| 100 | 93.53 | Dec 27 2024 3:22:51:196 PM | ARCX | 2412278000025985 |
| 100 | 93.53 | Dec 27 2024 3:22:51:200 PM | XNYS | 2412278000025986 |
| 100 | 93.53 | Dec 27 2024 3:24:29:200 PM | ARCX | 2412278000026081 |
| 200 | 93.53 | Dec 27 2024 3:24:29:200 PM | XNYS | 2412278000026082 |
| 100 | 93.55 | Dec 27 2024 3:26:12:173 PM | XNAS | 2412278000026247 |
| 100 | 93.55 | Dec 27 2024 3:26:12:176 PM | XNAS | 2412278000026248 |
| 100 | 93.55 | Dec 27 2024 3:26:12:176 PM | BATS | 2412278000026249 |
| 100 | 93.55 | Dec 27 2024 3:26:12:176 PM | EDGX | 2412278000026250 |
| 100 | 93.54 | Dec 27 2024 3:27:25:970 PM | XNAS | 2412278000026347 |
| 100 | 93.54 | Dec 27 2024 3:27:25:970 PM | ARCX | 2412278000026348 |
| 100 | 93.57 | Dec 27 2024 3:27:33:266 PM | IEXG | 2412278000026364 |
| 1 | 93.65 | Dec 27 2024 3:29:21:266 PM | UBSA | 2412278000026500 |
| 1 | 93.65 | Dec 27 2024 3:29:21:266 PM | ASPN | 2412278000026501 |
| 1 | 93.65 | Dec 27 2024 3:29:21:270 PM | ASPN | 2412278000026502 |
| 11 | 93.65 | Dec 27 2024 3:29:21:266 PM | UBSA | 2412278000026499 |
| 86 | 93.65 | Dec 27 2024 3:29:21:270 PM | BAML | 2412278000026503 |
| 100 | 93.65 | Dec 27 2024 3:29:36:340 PM | IEXG | 2412278000026524 |
| 3 | 93.63 | Dec 27 2024 3:29:39:976 PM | IEXG | 2412278000026536 |
| 100 | 93.65 | Dec 27 2024 3:29:40:066 PM | JSJX | 2412278000026542 |
| 35 | 93.65 | Dec 27 2024 3:29:54:350 PM | IEXG | 2412278000026559 |
| 65 | 93.65 | Dec 27 2024 3:29:54:370 PM | IEXG | 2412278000026560 |
| 30 | 93.63 | Dec 27 2024 3:29:55:343 PM | XBOS | 2412278000026577 |
| 167 | 93.63 | Dec 27 2024 3:29:55:343 PM | XBOS | 2412278000026576 |
| 200 | 93.63 | Dec 27 2024 3:29:55:343 PM | ARCX | 2412278000026578 |
| 100 | 93.58 | Dec 27 2024 3:31:30:343 PM | XNAS | 2412278000026725 |
| 100 | 93.58 | Dec 27 2024 3:31:30:346 PM | IEXG | 2412278000026726 |
| 100 | 93.59 | Dec 27 2024 3:32:12:643 PM | IEXG | 2412278000026780 |
| 100 | 93.59 | Dec 27 2024 3:32:16:610 PM | BATY | 2412278000026791 |
| 100 | 93.57 | Dec 27 2024 3:32:44:350 PM | ARCX | 2412278000027009 |
| 100 | 93.59 | Dec 27 2024 3:33:38:140 PM | XNAS | 2412278000027551 |
| 100 | 93.59 | Dec 27 2024 3:33:38:143 PM | EDGX | 2412278000027553 |
| 100 | 93.59 | Dec 27 2024 3:33:38:143 PM | EDGX | 2412278000027554 |
| 200 | 93.59 | Dec 27 2024 3:33:38:140 PM | XNAS | 2412278000027552 |
| 35 | 93.61 | Dec 27 2024 3:34:11:956 PM | IEXG | 2412278000027781 |
| 100 | 93.61 | Dec 27 2024 3:34:18:143 PM | IEXG | 2412278000027799 |
| 100 | 93.61 | Dec 27 2024 3:34:31:120 PM | IEXG | 2412278000027892 |
| 100 | 93.61 | Dec 27 2024 3:34:31:433 PM | IEXG | 2412278000027893 |
| 8 | 93.59 | Dec 27 2024 3:34:43:706 PM | XNYS | 2412278000027918 |
| 65 | 93.59 | Dec 27 2024 3:34:43:706 PM | XNAS | 2412278000027917 |
| 92 | 93.59 | Dec 27 2024 3:34:43:710 PM | XNYS | 2412278000027919 |
| 100 | 93.57 | Dec 27 2024 3:34:52:613 PM | IEXG | 2412278000027934 |
| 100 | 93.66 | Dec 27 2024 3:36:25:060 PM | IEXG | 2412278000028095 |
| 38 | 93.665 | Dec 27 2024 3:36:25:530 PM | IEXG | 2412278000028096 |
| 62 | 93.665 | Dec 27 2024 3:36:27:136 PM | IEXG | 2412278000028097 |
| 100 | 93.64 | Dec 27 2024 3:36:28:276 PM | XCIS | 2412278000028099 |
| 100 | 93.64 | Dec 27 2024 3:36:28:280 PM | XNYS | 2412278000028100 |
| 100 | 93.64 | Dec 27 2024 3:36:28:280 PM | IEXG | 2412278000028101 |
| 100 | 93.64 | Dec 27 2024 3:36:28:283 PM | XNYS | 2412278000028102 |
| 100 | 93.65 | Dec 27 2024 3:37:09:193 PM | XNYS | 2412278000028194 |
| 100 | 93.63 | Dec 27 2024 3:37:15:140 PM | ARCX | 2412278000028197 |
| 100 | 93.59 | Dec 27 2024 3:37:45:356 PM | IEXG | 2412278000028228 |
| 100 | 93.57 | Dec 27 2024 3:37:55:976 PM | XNYS | 2412278000028240 |
| 100 | 93.62 | Dec 27 2024 3:39:02:486 PM | IEXG | 2412278000028291 |
| 100 | 93.61 | Dec 27 2024 3:39:07:366 PM | XBOS | 2412278000028297 |
| 100 | 93.58 | Dec 27 2024 3:39:26:210 PM | XNAS | 2412278000028325 |
| 1 | 93.59 | Dec 27 2024 3:39:42:890 PM | IEXG | 2412278000028341 |
| 99 | 93.59 | Dec 27 2024 3:39:42:890 PM | IEXG | 2412278000028342 |
| 100 | 93.59 | Dec 27 2024 3:39:54:316 PM | XBOS | 2412278000028359 |
| 100 | 93.59 | Dec 27 2024 3:39:54:316 PM | XNAS | 2412278000028360 |
| 100 | 93.585 | Dec 27 2024 3:40:37:166 PM | IEXG | 2412278000028407 |
| 100 | 93.585 | Dec 27 2024 3:40:49:166 PM | IEXG | 2412278000028439 |
| 15 | 93.585 | Dec 27 2024 3:40:59:653 PM | IEXG | 2412278000028444 |
| 15 | 93.585 | Dec 27 2024 3:40:59:733 PM | IEXG | 2412278000028446 |
| 20 | 93.585 | Dec 27 2024 3:40:59:713 PM | IEXG | 2412278000028445 |
| 20 | 93.585 | Dec 27 2024 3:40:59:736 PM | IEXG | 2412278000028447 |
| 35 | 93.585 | Dec 27 2024 3:40:59:650 PM | IEXG | 2412278000028442 |
| 50 | 93.585 | Dec 27 2024 3:40:59:653 PM | IEXG | 2412278000028443 |
| 45 | 93.56 | Dec 27 2024 3:41:08:290 PM | XNAS | 2412278000028455 |
| 100 | 93.56 | Dec 27 2024 3:41:08:290 PM | XNAS | 2412278000028454 |
| 100 | 93.56 | Dec 27 2024 3:41:08:293 PM | ARCX | 2412278000028456 |
| 100 | 93.56 | Dec 27 2024 3:41:08:293 PM | ARCX | 2412278000028457 |
| 100 | 93.56 | Dec 27 2024 3:41:11:536 PM | EDGX | 2412278000028458 |
| 100 | 93.6 | Dec 27 2024 3:41:59:996 PM | BATY | 2412278000028518 |
| 100 | 93.6 | Dec 27 2024 3:41:59:996 PM | ARCX | 2412278000028519 |
| 100 | 93.6 | Dec 27 2024 3:42:00:006 PM | IEXG | 2412278000028522 |
| 11 | 93.59 | Dec 27 2024 3:42:05:793 PM | XNYS | 2412278000028533 |
| 89 | 93.59 | Dec 27 2024 3:42:05:790 PM | XNYS | 2412278000028532 |
| 100 | 93.58 | Dec 27 2024 3:42:49:063 PM | BATY | 2412278000028599 |
| 100 | 93.58 | Dec 27 2024 3:42:49:066 PM | ARCX | 2412278000028600 |
| 100 | 93.56 | Dec 27 2024 3:43:03:043 PM | XNAS | 2412278000028624 |
| 100 | 93.55 | Dec 27 2024 3:43:32:613 PM | IEXG | 2412278000028673 |
| 100 | 93.55 | Dec 27 2024 3:43:42:053 PM | EDGA | 2412278000028685 |
| 34 | 93.53 | Dec 27 2024 3:44:14:846 PM | IEXG | 2412278000028721 |
| 66 | 93.53 | Dec 27 2024 3:44:14:846 PM | IEXG | 2412278000028722 |
| 100 | 93.53 | Dec 27 2024 3:44:14:846 PM | EDGA | 2412278000028720 |
| 88 | 93.55 | Dec 27 2024 3:45:20:713 PM | IEXG | 2412278000028804 |
| 12 | 93.555 | Dec 27 2024 3:45:20:716 PM | IEXG | 2412278000028805 |
| 100 | 93.53 | Dec 27 2024 3:45:27:196 PM | EDGA | 2412278000028808 |
| 5 | 93.52 | Dec 27 2024 3:45:41:963 PM | IEXG | 2412278000028819 |
| 95 | 93.52 | Dec 27 2024 3:45:41:963 PM | IEXG | 2412278000028818 |
| 49 | 93.5 | Dec 27 2024 3:45:50:443 PM | IEXG | 2412278000029070 |
| 51 | 93.5 | Dec 27 2024 3:45:50:446 PM | IEXG | 2412278000029071 |
| 100 | 93.5 | Dec 27 2024 3:45:50:443 PM | BATY | 2412278000029069 |
| 100 | 93.5 | Dec 27 2024 3:45:50:466 PM | IEXG | 2412278000029089 |
| 100 | 93.475 | Dec 27 2024 3:46:17:220 PM | IEXG | 2412278000029132 |
| 100 | 93.48 | Dec 27 2024 3:46:29:026 PM | IEXG | 2412278000029163 |
| 100 | 93.5 | Dec 27 2024 3:46:56:363 PM | IEXG | 2412278000029188 |
| 100 | 93.5 | Dec 27 2024 3:46:56:466 PM | IEXG | 2412278000029189 |
| 100 | 93.5 | Dec 27 2024 3:46:56:910 PM | IEXG | 2412278000029190 |
| 100 | 93.52 | Dec 27 2024 3:47:31:593 PM | IEXG | 2412278000029224 |
| 100 | 93.5 | Dec 27 2024 3:47:58:573 PM | IEXG | 2412278000029281 |
| 100 | 93.5 | Dec 27 2024 3:47:58:576 PM | IEXG | 2412278000029282 |
| 100 | 93.52 | Dec 27 2024 3:48:06:576 PM | ARCX | 2412278000029296 |
| 100 | 93.52 | Dec 27 2024 3:48:06:576 PM | ARCX | 2412278000029297 |
| 100 | 93.53 | Dec 27 2024 3:48:06:363 PM | EDGX | 2412278000029294 |
| 100 | 93.53 | Dec 27 2024 3:48:06:363 PM | EDGX | 2412278000029295 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20241230446474/en/
CRH plc
More from CRH PLC
Transaction in Own Shares
2025
Dec 30
Transaction in Own Shares
2025
Dec 29
Transaction in Own Shares
2025
Dec 29
Transaction in Own Shares
2025
Dec 24
Share Issue/Capital Change
2025
Dec 23
Transaction in Own Shares
2025
Dec 23
Transaction in Own Shares
2025
Dec 22
Transaction in Own Shares
2025
Dec 19
Transaction in Own Shares
2025
Dec 18
Transaction in Own Shares
2025
Dec 17