Source - LSE Regulatory
RNS Number : 0954B
CRH PLC
18 March 2025
 

18th March 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 14th March 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker TD 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

67,770

$96.1930

$97.06

$94.98

NYS

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 2nd May 2025 following its announcement on 26th February 2025 and were effected by CRH's broker as part of the Programme announced on 26th February 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 677,665,451 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,578,439 of its ordinary shares in treasury, which represents 5.386% 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 13th March 2025 by TD 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:

TD Securities (USA) LLC

US Broker code (CRD#):

18476

Time Zone:

EST

Currency

USD

Date of Transactions:


14th March 2025

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$96.1930

67,770

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

95.93

20250314 09:30:05

NYS

00624087985TRCO1

73

95.87

20250314 09:30:21

NYS

00624088111TRCO1

27

95.87

20250314 09:30:26

NYS

00624088191TRCO1

100

95.71

20250314 09:30:35

NYS

00624088223TRCO1

100

95.76

20250314 09:31:02

NYS

00624088279TRCO1

100

95.76

20250314 09:31:02

NYS

00624088280TRCO1

100

95.67

20250314 09:31:16

NYS

00624088342TRCO1

100

95.69

20250314 09:31:44

NYS

00624088487TRCO1

100

95.69

20250314 09:31:44

NYS

00624088488TRCO1

100

95.59

20250314 09:32:03

NYS

00624088563TRCO1

100

95.59

20250314 09:32:03

NYS

00624088564TRCO1

100

95.54

20250314 09:32:14

NYS

00624088643TRCO1

100

95.54

20250314 09:32:24

NYS

00624088688TRCO1

100

95.52

20250314 09:32:48

NYS

00624088796TRCO1

100

95.44

20250314 09:32:53

NYS

00624088820TRCO1

100

95.22

20250314 09:33:17

NYS

00624089214TRCO1

100

95.27

20250314 09:33:38

NYS

00624089408TRCO1

100

95.27

20250314 09:33:38

NYS

00624089409TRCO1

26

95.37

20250314 09:33:52

NYS

00624089527TRCO1

74

95.37

20250314 09:33:52

NYS

00624089528TRCO1

100

95.7

20250314 09:34:32

NYS

00624089826TRCO1

100

95.71

20250314 09:34:32

NYS

00624089827TRCO1

100

95.7

20250314 09:34:43

NYS

00624089900TRCO1

100

95.7

20250314 09:34:43

NYS

00624089901TRCO1

100

95.7

20250314 09:34:43

NYS

00624089902TRCO1

100

95.64

20250314 09:34:52

NYS

00624089973TRCO1

63

95.71

20250314 09:35:05

NYS

00624090042TRCO1

37

95.71

20250314 09:35:05

NYS

00624090043TRCO1

100

95.69

20250314 09:35:12

NYS

00624090092TRCO1

100

95.7

20250314 09:35:21

NYS

00624090149TRCO1

100

95.75

20250314 09:35:47

NYS

00624090479TRCO1

100

95.92

20250314 09:36:18

NYS

00624090708TRCO1

76

95.92

20250314 09:36:18

NYS

00624090709TRCO1

1

95.91

20250314 09:36:22

NYS

00624090757TRCO1

23

95.9

20250314 09:36:25

NYS

00624090791TRCO1

100

95.89

20250314 09:37:00

NYS

00624090982TRCO1

16

95.89

20250314 09:37:00

NYS

00624090983TRCO1

100

95.89

20250314 09:37:00

NYS

00624090984TRCO1

84

95.89

20250314 09:37:00

NYS

00624090985TRCO1

35

95.85

20250314 09:37:07

NYS

00624091063TRCO1

50

95.85

20250314 09:37:15

NYS

00624091157TRCO1

2

95.85

20250314 09:37:15

NYS

00624091158TRCO1

13

95.83

20250314 09:37:19

NYS

00624091249TRCO1

63

95.66

20250314 09:37:42

NYS

00624091447TRCO1

5

95.79

20250314 09:38:32

NYS

00624091755TRCO1

100

95.79

20250314 09:38:32

NYS

00624091756TRCO1

37

95.79

20250314 09:38:32

NYS

00624091757TRCO1

100

95.79

20250314 09:38:32

NYS

00624091758TRCO1

195

95.79

20250314 09:38:32

NYS

00624091759TRCO1

71

95.79

20250314 09:38:32

NYS

00624091760TRCO1

29

95.79

20250314 09:38:32

NYS

00624091761TRCO1

58

95.98

20250314 09:40:00

NYS

00624092221TRCO1

100

95.99

20250314 09:40:00

NYS

00624092222TRCO1

142

95.99

20250314 09:40:00

NYS

00624092223TRCO1

54

96.15

20250314 09:40:44

NYS

00624092423TRCO1

100

96.15

20250314 09:40:44

NYS

00624092424TRCO1

68

96.15

20250314 09:40:44

NYS

00624092425TRCO1

88

96.15

20250314 09:40:44

NYS

00624092426TRCO1

100

96.15

20250314 09:40:44

NYS

00624092427TRCO1

32

96.15

20250314 09:40:44

NYS

00624092428TRCO1

46

96.15

20250314 09:40:44

NYS

00624092429TRCO1

81

96.15

20250314 09:40:44

NYS

00624092430TRCO1

100

96.15

20250314 09:40:44

NYS

00624092431TRCO1

12

96.15

20250314 09:40:44

NYS

00624092432TRCO1

40

96.29

20250314 09:42:37

NYS

00624093175TRCO1

100

96.29

20250314 09:42:37

NYS

00624093176TRCO1

260

96.29

20250314 09:42:37

NYS

00624093177TRCO1

39

96.25

20250314 09:42:54

NYS

00624093259TRCO1

19

96.25

20250314 09:42:54

NYS

00624093260TRCO1

61

96.25

20250314 09:42:54

NYS

00624093261TRCO1

100

96.25

20250314 09:42:54

NYS

00624093262TRCO1

100

96.25

20250314 09:42:54

NYS

00624093263TRCO1

100

96.25

20250314 09:42:54

NYS

00624093264TRCO1

100

96.25

20250314 09:42:54

NYS

00624093265TRCO1

100

96.25

20250314 09:42:54

NYS

00624093266TRCO1

100

96.25

20250314 09:42:54

NYS

00624093267TRCO1

100

96.25

20250314 09:42:54

NYS

00624093268TRCO1

100

96.11

20250314 09:43:17

NYS

00624093458TRCO1

100

96.09

20250314 09:43:30

NYS

00624093526TRCO1

69

96.07

20250314 09:44:22

NYS

00624093722TRCO1

31

96.1

20250314 09:44:22

NYS

00624093723TRCO1

100

96.33

20250314 09:45:55

NYS

00624094180TRCO1

3

96.26

20250314 09:46:57

NYS

00624094520TRCO1

97

96.22

20250314 09:47:10

NYS

00624094658TRCO1

100

96.22

20250314 09:47:10

NYS

00624094659TRCO1

100

96.22

20250314 09:47:10

NYS

00624094660TRCO1

100

96.22

20250314 09:47:10

NYS

00624094661TRCO1

100

96.22

20250314 09:47:10

NYS

00624094662TRCO1

100

96.22

20250314 09:47:10

NYS

00624094663TRCO1

100

96.22

20250314 09:47:10

NYS

00624094664TRCO1

100

96.22

20250314 09:47:10

NYS

00624094665TRCO1

100

96.13

20250314 09:47:17

NYS

00624094692TRCO1

100

96.02

20250314 09:49:15

NYS

00624095695TRCO1

36

96.01

20250314 09:49:18

NYS

00624095717TRCO1

100

96.01

20250314 09:49:18

NYS

00624095718TRCO1

100

96.01

20250314 09:49:18

NYS

00624095719TRCO1

64

96.01

20250314 09:49:18

NYS

00624095720TRCO1

100

96.01

20250314 09:49:18

NYS

00624095721TRCO1

100

96.01

20250314 09:49:18

NYS

00624095722TRCO1

100

96.01

20250314 09:49:18

NYS

00624095723TRCO1

100

96.01

20250314 09:49:18

NYS

00624095724TRCO1

2

96.04

20250314 09:50:53

NYS

00624096360TRCO1

98

96.04

20250314 09:50:53

NYS

00624096361TRCO1

100

96.04

20250314 09:50:53

NYS

00624096362TRCO1

100

96.04

20250314 09:50:53

NYS

00624096363TRCO1

100

96.04

20250314 09:50:53

NYS

00624096364TRCO1

2

96.02

20250314 09:51:36

NYS

00624096593TRCO1

98

96.02

20250314 09:51:36

NYS

00624096594TRCO1

57

96.02

20250314 09:51:36

NYS

00624096595TRCO1

100

96.02

20250314 09:51:36

NYS

00624096596TRCO1

22

96.02

20250314 09:51:36

NYS

00624096597TRCO1

21

95.99

20250314 09:51:57

NYS

00624096790TRCO1

100

95.99

20250314 09:51:57

NYS

00624096791TRCO1

28

96.12

20250314 09:54:24

NYS

00624097784TRCO1

72

96.12

20250314 09:54:24

NYS

00624097785TRCO1

100

96.12

20250314 09:54:24

NYS

00624097786TRCO1

100

96.12

20250314 09:54:24

NYS

00624097787TRCO1

100

96.12

20250314 09:54:24

NYS

00624097789TRCO1

100

96.12

20250314 09:54:24

NYS

00624097790TRCO1

100

96.12

20250314 09:54:24

NYS

00624097791TRCO1

100

96.12

20250314 09:54:24

NYS

00624097792TRCO1

100

96.12

20250314 09:54:24

NYS

00624097793TRCO1

100

96.12

20250314 09:54:24

NYS

00624097794TRCO1

3

96.08

20250314 09:54:55

NYS

00624097937TRCO1

97

96.04

20250314 09:54:55

NYS

00624097938TRCO1

2

96.04

20250314 09:54:55

NYS

00624097939TRCO1

98

96.04

20250314 09:54:55

NYS

00624097940TRCO1

100

95.95

20250314 09:55:25

NYS

00624098117TRCO1

32

95.81

20250314 09:55:55

NYS

00624098281TRCO1

52

95.81

20250314 09:55:55

NYS

00624098282TRCO1

48

95.81

20250314 09:55:55

NYS

00624098283TRCO1

68

95.81

20250314 09:55:55

NYS

00624098284TRCO1

100

95.73

20250314 09:56:23

NYS

00624098416TRCO1

100

95.73

20250314 09:56:23

NYS

00624098417TRCO1

100

95.77

20250314 09:56:54

NYS

00624098608TRCO1

100

95.78

20250314 09:57:31

NYS

00624098914TRCO1

100

95.75

20250314 09:59:09

NYS

00624099533TRCO1

100

95.75

20250314 09:59:09

NYS

00624099535TRCO1

100

95.75

20250314 09:59:09

NYS

00624099536TRCO1

100

95.75

20250314 09:59:09

NYS

00624099537TRCO1

100

95.75

20250314 09:59:09

NYS

00624099538TRCO1

100

95.75

20250314 09:59:09

NYS

00624099540TRCO1

100

95.58

20250314 10:00:00

NYS

00624099874TRCO1

100

95.58

20250314 10:00:00

NYS

00624099876TRCO1

90

94.98

20250314 10:00:15

NYS

00624100406TRCO1

10

94.98

20250314 10:00:15

NYS

00624100407TRCO1

100

95.16

20250314 10:00:28

NYS

00624100709TRCO1

100

95.12

20250314 10:00:49

NYS

00624101019TRCO1

100

95.21

20250314 10:02:02

NYS

00624101502TRCO1

100

95.21

20250314 10:02:02

NYS

00624101503TRCO1

100

95.21

20250314 10:02:02

NYS

00624101505TRCO1

95

95.21

20250314 10:02:02

NYS

00624101506TRCO1

5

95.21

20250314 10:02:02

NYS

00624101508TRCO1

37

95.63

20250314 10:04:47

NYS

00624102898TRCO1

78

95.63

20250314 10:04:47

NYS

00624102899TRCO1

100

95.63

20250314 10:04:47

NYS

00624102900TRCO1

63

95.63

20250314 10:04:47

NYS

00624102901TRCO1

100

95.63

20250314 10:04:47

NYS

00624102902TRCO1

100

95.63

20250314 10:04:47

NYS

00624102903TRCO1

22

95.63

20250314 10:04:47

NYS

00624102904TRCO1

100

95.63

20250314 10:04:47

NYS

00624102905TRCO1

100

95.63

20250314 10:04:47

NYS

00624102906TRCO1

100

95.63

20250314 10:04:47

NYS

00624102907TRCO1

100

95.67

20250314 10:05:46

NYS

00624103357TRCO1

64

95.67

20250314 10:05:46

NYS

00624103358TRCO1

100

95.67

20250314 10:05:48

NYS

00624103362TRCO1

36

95.67

20250314 10:05:48

NYS

00624103363TRCO1

98

95.74

20250314 10:06:16

NYS

00624103575TRCO1

2

95.74

20250314 10:06:16

NYS

00624103576TRCO1

100

95.74

20250314 10:07:02

NYS

00624104019TRCO1

100

95.74

20250314 10:07:02

NYS

00624104020TRCO1

100

95.69

20250314 10:07:09

NYS

00624104227TRCO1

100

95.57

20250314 10:07:40

NYS

00624104433TRCO1

8

95.49

20250314 10:09:38

NYS

00624105201TRCO1

100

95.49

20250314 10:09:38

NYS

00624105202TRCO1

58

95.49

20250314 10:09:38

NYS

00624105203TRCO1

92

95.49

20250314 10:09:38

NYS

00624105204TRCO1

42

95.49

20250314 10:09:38

NYS

00624105205TRCO1

100

95.49

20250314 10:09:38

NYS

00624105206TRCO1

100

95.49

20250314 10:09:38

NYS

00624105207TRCO1

100

95.44

20250314 10:09:58

NYS

00624105516TRCO1

22

95.54

20250314 10:11:00

NYS

00624106035TRCO1

44

95.54

20250314 10:11:00

NYS

00624106036TRCO1

56

95.54

20250314 10:11:00

NYS

00624106037TRCO1

78

95.54

20250314 10:11:00

NYS

00624106038TRCO1

100

95.62

20250314 10:11:29

NYS

00624106231TRCO1

21

95.61

20250314 10:11:37

NYS

00624106271TRCO1

79

95.61

20250314 10:11:37

NYS

00624106272TRCO1

46

95.58

20250314 10:12:10

NYS

00624106519TRCO1

54

95.58

20250314 10:12:10

NYS

00624106520TRCO1

100

95.54

20250314 10:12:36

NYS

00624106767TRCO1

100

95.49

20250314 10:13:00

NYS

00624106996TRCO1

100

95.44

20250314 10:13:54

NYS

00624107287TRCO1

100

95.44

20250314 10:13:54

NYS

00624107288TRCO1

100

95.37

20250314 10:14:17

NYS

00624107818TRCO1

100

95.35

20250314 10:15:30

NYS

00624109688TRCO1

100

95.35

20250314 10:15:30

NYS

00624109689TRCO1

100

95.34

20250314 10:15:40

NYS

00624109796TRCO1

100

95.33

20250314 10:16:10

NYS

00624110080TRCO1

100

95.33

20250314 10:16:36

NYS

00624111323TRCO1

98

95.31

20250314 10:17:08

NYS

00624113203TRCO1

2

95.31

20250314 10:17:08

NYS

00624113204TRCO1

100

95.31

20250314 10:17:20

NYS

00624113352TRCO1

100

95.27

20250314 10:17:28

NYS

00624113478TRCO1

100

95.29

20250314 10:18:39

NYS

00624114043TRCO1

100

95.29

20250314 10:18:39

NYS

00624114044TRCO1

100

95.24

20250314 10:19:08

NYS

00624114186TRCO1

100

95.32

20250314 10:20:25

NYS

00624114936TRCO1

100

95.32

20250314 10:20:25

NYS

00624114937TRCO1

100

95.32

20250314 10:20:25

NYS

00624114939TRCO1

75

95.29

20250314 10:20:41

NYS

00624115163TRCO1

25

95.39

20250314 10:22:13

NYS

00624115794TRCO1

43

95.39

20250314 10:22:13

NYS

00624115796TRCO1

100

95.39

20250314 10:22:13

NYS

00624115797TRCO1

100

95.39

20250314 10:22:13

NYS

00624115799TRCO1

57

95.39

20250314 10:22:13

NYS

00624115800TRCO1

100

95.34

20250314 10:22:59

NYS

00624116040TRCO1

100

95.34

20250314 10:22:59

NYS

00624116041TRCO1

100

95.43

20250314 10:23:53

NYS

00624116430TRCO1

100

95.38

20250314 10:23:58

NYS

00624116459TRCO1

100

95.39

20250314 10:25:15

NYS

00624117044TRCO1

100

95.39

20250314 10:25:15

NYS

00624117046TRCO1

100

95.39

20250314 10:25:15

NYS

00624117047TRCO1

100

95.45

20250314 10:25:59

NYS

00624117303TRCO1

68

95.39

20250314 10:26:21

NYS

00624117420TRCO1

32

95.36

20250314 10:27:34

NYS

00624117794TRCO1

100

95.36

20250314 10:27:34

NYS

00624117795TRCO1

100

95.36

20250314 10:27:34

NYS

00624117796TRCO1

100

95.36

20250314 10:27:34

NYS

00624117797TRCO1

100

95.4

20250314 10:28:13

NYS

00624118022TRCO1

92

95.33

20250314 10:28:20

NYS

00624118129TRCO1

8

95.33

20250314 10:28:20

NYS

00624118130TRCO1

100

95.27

20250314 10:28:30

NYS

00624118225TRCO1

100

95.21

20250314 10:28:47

NYS

00624118363TRCO1

100

95.19

20250314 10:29:41

NYS

00624118678TRCO1

42

95.27

20250314 10:30:47

NYS

00624119231TRCO1

100

95.27

20250314 10:30:47

NYS

00624119232TRCO1

58

95.27

20250314 10:30:47

NYS

00624119234TRCO1

100

95.37

20250314 10:31:27

NYS

00624119565TRCO1

100

95.37

20250314 10:31:27

NYS

00624119569TRCO1

100

95.33

20250314 10:31:41

NYS

00624119671TRCO1

6

95.36

20250314 10:32:17

NYS

00624119915TRCO1

94

95.36

20250314 10:32:25

NYS

00624119945TRCO1

100

95.24

20250314 10:33:00

NYS

00624120194TRCO1

100

95.21

20250314 10:33:48

NYS

00624120438TRCO1

100

95.21

20250314 10:33:48

NYS

00624120439TRCO1

100

95.28

20250314 10:34:29

NYS

00624120808TRCO1

100

95.27

20250314 10:34:50

NYS

00624120954TRCO1

100

95.25

20250314 10:35:35

NYS

00624121145TRCO1

100

95.25

20250314 10:35:35

NYS

00624121146TRCO1

45

95.25

20250314 10:36:16

NYS

00624121406TRCO1

100

95.25

20250314 10:36:16

NYS

00624121407TRCO1

55

95.25

20250314 10:36:16

NYS

00624121408TRCO1

100

95.26

20250314 10:36:25

NYS

00624121497TRCO1

100

95.31

20250314 10:36:46

NYS

00624121697TRCO1

100

95.31

20250314 10:37:54

NYS

00624121989TRCO1

100

95.38

20250314 10:38:33

NYS

00624122325TRCO1

100

95.38

20250314 10:38:33

NYS

00624122326TRCO1

100

95.4

20250314 10:38:49

NYS

00624122957TRCO1

100

95.42

20250314 10:39:07

NYS

00624123107TRCO1

100

95.47

20250314 10:39:25

NYS

00624123264TRCO1

100

95.49

20250314 10:39:56

NYS

00624123620TRCO1

100

95.47

20250314 10:40:03

NYS

00624123701TRCO1

100

95.49

20250314 10:40:15

NYS

00624123888TRCO1

100

95.41

20250314 10:40:38

NYS

00624124031TRCO1

100

95.39

20250314 10:40:45

NYS

00624124072TRCO1

100

95.34

20250314 10:40:59

NYS

00624124148TRCO1

100

95.37

20250314 10:41:42

NYS

00624124392TRCO1

100

95.39

20250314 10:41:50

NYS

00624124422TRCO1

82

95.34

20250314 10:42:02

NYS

00624124534TRCO1

97

95.32

20250314 10:42:48

NYS

00624124812TRCO1

18

95.32

20250314 10:42:48

NYS

00624124813TRCO1

3

95.32

20250314 10:42:48

NYS

00624124814TRCO1

100

95.32

20250314 10:43:00

NYS

00624124845TRCO1

100

95.31

20250314 10:43:12

NYS

00624124931TRCO1

14

95.32

20250314 10:43:21

NYS

00624124983TRCO1

86

95.34

20250314 10:43:22

NYS

00624124996TRCO1

98

95.33

20250314 10:43:34

NYS

00624125032TRCO1

2

95.33

20250314 10:43:34

NYS

00624125033TRCO1

100

95.38

20250314 10:43:51

NYS

00624125125TRCO1

4

95.42

20250314 10:44:29

NYS

00624125266TRCO1

3

95.4

20250314 10:44:47

NYS

00624125307TRCO1

5

95.4

20250314 10:44:49

NYS

00624125323TRCO1

53

95.47

20250314 10:45:20

NYS

00624125540TRCO1

88

95.47

20250314 10:45:20

NYS

00624125541TRCO1

47

95.47

20250314 10:45:20

NYS

00624125542TRCO1

100

95.48

20250314 10:45:22

NYS

00624125550TRCO1

100

95.46

20250314 10:45:48

NYS

00624125625TRCO1

100

95.3

20250314 10:46:20

NYS

00624125756TRCO1

100

95.3

20250314 10:46:45

NYS

00624125840TRCO1

14

95.34

20250314 10:47:18

NYS

00624125936TRCO1

86

95.34

20250314 10:47:18

NYS

00624125937TRCO1

100

95.36

20250314 10:48:10

NYS

00624126115TRCO1

100

95.4

20250314 10:48:20

NYS

00624126165TRCO1

100

95.38

20250314 10:48:35

NYS

00624126244TRCO1

16

95.42

20250314 10:49:15

NYS

00624126428TRCO1

65

95.41

20250314 10:49:18

NYS

00624126444TRCO1

84

95.41

20250314 10:49:18

NYS

00624126445TRCO1

35

95.44

20250314 10:49:26

NYS

00624126482TRCO1

100

95.44

20250314 10:50:22

NYS

00624126751TRCO1

96

95.41

20250314 10:50:29

NYS

00624126798TRCO1

4

95.44

20250314 10:50:50

NYS

00624126917TRCO1

100

95.44

20250314 10:51:09

NYS

00624127036TRCO1

100

95.44

20250314 10:51:33

NYS

00624127172TRCO1

51

95.44

20250314 10:51:55

NYS

00624127366TRCO1

49

95.48

20250314 10:52:18

NYS

00624127541TRCO1

51

95.48

20250314 10:52:18

NYS

00624127542TRCO1

49

95.48

20250314 10:52:39

NYS

00624127673TRCO1

100

95.48

20250314 10:52:39

NYS

00624127674TRCO1

100

95.47

20250314 10:53:31

NYS

00624128095TRCO1

100

95.45

20250314 10:54:01

NYS

00624128355TRCO1

100

95.48

20250314 10:54:26

NYS

00624128518TRCO1

100

95.5

20250314 10:54:47

NYS

00624128639TRCO1

33

95.49

20250314 10:55:17

NYS

00624128847TRCO1

67

95.49

20250314 10:55:17

NYS

00624128848TRCO1

100

95.47

20250314 10:56:04

NYS

00624129084TRCO1

100

95.5

20250314 10:56:42

NYS

00624129426TRCO1

100

95.5

20250314 10:57:03

NYS

00624129614TRCO1

100

95.5

20250314 10:57:27

NYS

00624129728TRCO1

100

95.5

20250314 10:58:21

NYS

00624130018TRCO1

100

95.49

20250314 10:58:28

NYS

00624130040TRCO1

100

95.5

20250314 10:58:52

NYS

00624130178TRCO1

100

95.54

20250314 10:59:36

NYS

00624130428TRCO1

100

95.51

20250314 10:59:58

NYS

00624130605TRCO1

100

95.5

20250314 11:00:33

NYS

00624130887TRCO1

100

95.49

20250314 11:01:00

NYS

00624131062TRCO1

100

95.5

20250314 11:01:42

NYS

00624131257TRCO1

100

95.5

20250314 11:02:03

NYS

00624131329TRCO1

100

95.61

20250314 11:02:45

NYS

00624131479TRCO1

86

95.8

20250314 11:03:46

NYS

00624131740TRCO1

14

95.8

20250314 11:03:46

NYS

00624131741TRCO1

100

95.87

20250314 11:04:34

NYS

00624132047TRCO1

1

95.87

20250314 11:06:13

NYS

00624132613TRCO1

99

95.87

20250314 11:06:13

NYS

00624132614TRCO1

100

95.82

20250314 11:06:16

NYS

00624132626TRCO1

100

95.82

20250314 11:06:29

NYS

00624132716TRCO1

100

95.81

20250314 11:06:48

NYS

00624132806TRCO1

100

95.84

20250314 11:07:48

NYS

00624133205TRCO1

100

95.9

20250314 11:08:58

NYS

00624133539TRCO1

100

95.87

20250314 11:09:03

NYS

00624133567TRCO1

100

95.78

20250314 11:09:35

NYS

00624133787TRCO1

80

95.75

20250314 11:09:43

NYS

00624133869TRCO1

20

95.75

20250314 11:09:43

NYS

00624133871TRCO1

17

95.84

20250314 11:10:26

NYS

00624134141TRCO1

23

95.84

20250314 11:10:26

NYS

00624134142TRCO1

60

95.84

20250314 11:10:26

NYS

00624134143TRCO1

100

95.8

20250314 11:10:59

NYS

00624134328TRCO1

100

95.89

20250314 11:11:39

NYS

00624134522TRCO1

100

96.27

20250314 11:12:42

NYS

00624134744TRCO1

100

96.24

20250314 11:13:08

NYS

00624135105TRCO1

100

96.21

20250314 11:13:33

NYS

00624135240TRCO1

48

96.21

20250314 11:14:26

NYS

00624135504TRCO1

21

96.21

20250314 11:14:26

NYS

00624135505TRCO1

31

96.21

20250314 11:14:26

NYS

00624135506TRCO1

5

96.18

20250314 11:14:30

NYS

00624135532TRCO1

95

96.18

20250314 11:14:30

NYS

00624135533TRCO1

15

96.17

20250314 11:14:53

NYS

00624135683TRCO1

85

96.17

20250314 11:14:53

NYS

00624135684TRCO1

100

96.14

20250314 11:15:15

NYS

00624135774TRCO1

95

96.21

20250314 11:16:10

NYS

00624136067TRCO1

5

96.21

20250314 11:16:10

NYS

00624136068TRCO1

79

96.2

20250314 11:16:38

NYS

00624136241TRCO1

100

96.22

20250314 11:16:54

NYS

00624136416TRCO1

21

96.22

20250314 11:16:54

NYS

00624136417TRCO1

100

96.24

20250314 11:18:48

NYS

00624136982TRCO1

100

96.2

20250314 11:18:58

NYS

00624137035TRCO1

100

96.19

20250314 11:19:15

NYS

00624137163TRCO1

100

96.17

20250314 11:19:43

NYS

00624137283TRCO1

91

96.22

20250314 11:21:21

NYS

00624137987TRCO1

9

96.22

20250314 11:21:21

NYS

00624137988TRCO1

100

96.27

20250314 11:23:04

NYS

00624138470TRCO1

100

96.25

20250314 11:23:59

NYS

00624139062TRCO1

100

96.23

20250314 11:24:25

NYS

00624139198TRCO1

100

96.13

20250314 11:24:26

NYS

00624139203TRCO1

100

96.11

20250314 11:25:37

NYS

00624139690TRCO1

100

96.1

20250314 11:26:07

NYS

00624139789TRCO1

100

96.05

20250314 11:26:18

NYS

00624139827TRCO1

100

95.99

20250314 11:26:26

NYS

00624139892TRCO1

65

95.93

20250314 11:26:51

NYS

00624140072TRCO1

35

95.93

20250314 11:26:51

NYS

00624140073TRCO1

100

95.85

20250314 11:27:49

NYS

00624140323TRCO1

100

95.77

20250314 11:28:21

NYS

00624140631TRCO1

100

95.84

20250314 11:28:30

NYS

00624140689TRCO1

2

95.85

20250314 11:29:27

NYS

00624140991TRCO1

98

95.86

20250314 11:29:39

NYS

00624141051TRCO1

100

95.86

20250314 11:29:39

NYS

00624141052TRCO1

100

95.94

20250314 11:30:31

NYS

00624141412TRCO1

100

95.91

20250314 11:30:50

NYS

00624141540TRCO1

100

95.96

20250314 11:32:19

NYS

00624142078TRCO1

100

95.92

20250314 11:32:28

NYS

00624142142TRCO1

100

95.91

20250314 11:34:29

NYS

00624142835TRCO1

100

95.95

20250314 11:35:31

NYS

00624143208TRCO1

8

95.92

20250314 11:35:42

NYS

00624143284TRCO1

92

95.92

20250314 11:35:44

NYS

00624143297TRCO1

100

95.88

20250314 11:35:52

NYS

00624143351TRCO1

100

95.9

20250314 11:36:51

NYS

00624143684TRCO1

100

95.91

20250314 11:37:41

NYS

00624143856TRCO1

100

95.88

20250314 11:38:15

NYS

00624144058TRCO1

100

96.01

20250314 11:39:16

NYS

00624144919TRCO1

53

96.01

20250314 11:39:34

NYS

00624145026TRCO1

47

96.01

20250314 11:39:34

NYS

00624145027TRCO1

3

96.04

20250314 11:40:25

NYS

00624145304TRCO1

82

96.37

20250314 11:43:43

NYS

00624146418TRCO1

100

96.37

20250314 11:43:43

NYS

00624146419TRCO1

100

96.37

20250314 11:43:43

NYS

00624146420TRCO1

100

96.37

20250314 11:43:43

NYS

00624146421TRCO1

100

96.37

20250314 11:43:43

NYS

00624146422TRCO1

18

96.37

20250314 11:43:43

NYS

00624146423TRCO1

97

96.37

20250314 11:43:43

NYS

00624146424TRCO1

5

96.42

20250314 11:44:20

NYS

00624146591TRCO1

36

96.43

20250314 11:44:23

NYS

00624146601TRCO1

4

96.43

20250314 11:44:23

NYS

00624146602TRCO1

3

96.43

20250314 11:44:23

NYS

00624146603TRCO1

52

96.49

20250314 11:44:24

NYS

00624146604TRCO1

100

96.45

20250314 11:44:48

NYS

00624146704TRCO1

7

96.46

20250314 11:45:10

NYS

00624146863TRCO1

2

96.46

20250314 11:45:10

NYS

00624146864TRCO1

91

96.46

20250314 11:45:24

NYS

00624146974TRCO1

100

96.46

20250314 11:45:24

NYS

00624146975TRCO1

100

96.45

20250314 11:45:33

NYS

00624147051TRCO1

99

96.36

20250314 11:45:50

NYS

00624147140TRCO1

1

96.36

20250314 11:45:50

NYS

00624147141TRCO1

100

96.34

20250314 11:47:11

NYS

00624147504TRCO1

100

96.25

20250314 11:47:47

NYS

00624147649TRCO1

100

96.42

20250314 11:49:31

NYS

00624148593TRCO1

99

96.37

20250314 11:49:39

NYS

00624148623TRCO1

100

96.34

20250314 11:50:04

NYS

00624148731TRCO1

1

96.34

20250314 11:50:04

NYS

00624148732TRCO1

29

96.31

20250314 11:51:20

NYS

00624149104TRCO1

71

96.31

20250314 11:51:20

NYS

00624149105TRCO1

100

96.28

20250314 11:51:26

NYS

00624149132TRCO1

100

96.24

20250314 11:52:06

NYS

00624149308TRCO1

3

96.28

20250314 11:53:47

NYS

00624149667TRCO1

97

96.28

20250314 11:53:47

NYS

00624149668TRCO1

100

96.27

20250314 11:54:15

NYS

00624149789TRCO1

87

96.31

20250314 11:56:16

NYS

00624151032TRCO1

13

96.31

20250314 11:56:16

NYS

00624151033TRCO1

100

96.38

20250314 11:58:00

NYS

00624151785TRCO1

100

96.38

20250314 11:58:00

NYS

00624151786TRCO1

100

96.38

20250314 11:58:00

NYS

00624151787TRCO1

100

96.36

20250314 11:58:09

NYS

00624151826TRCO1

100

96.34

20250314 11:58:21

NYS

00624152007TRCO1

57

96.31

20250314 11:58:35

NYS

00624152100TRCO1

43

96.31

20250314 11:58:35

NYS

00624152101TRCO1

100

96.28

20250314 11:58:44

NYS

00624152208TRCO1

100

96.33

20250314 11:59:24

NYS

00624152397TRCO1

100

96.41

20250314 12:00:26

NYS

00624152687TRCO1

100

96.4

20250314 12:00:31

NYS

00624152702TRCO1

100

96.39

20250314 12:01:03

NYS

00624152987TRCO1

100

96.41

20250314 12:01:22

NYS

00624153092TRCO1

100

96.4

20250314 12:02:15

NYS

00624153365TRCO1

100

96.39

20250314 12:02:41

NYS

00624153471TRCO1

100

96.31

20250314 12:03:49

NYS

00624153811TRCO1

95

96.3

20250314 12:04:56

NYS

00624154131TRCO1

5

96.3

20250314 12:04:56

NYS

00624154132TRCO1

100

96.39

20250314 12:06:07

NYS

00624154521TRCO1

100

96.27

20250314 12:06:31

NYS

00624154649TRCO1

100

96.19

20250314 12:06:52

NYS

00624154759TRCO1

100

96.14

20250314 12:06:57

NYS

00624154799TRCO1

100

96.15

20250314 12:07:23

NYS

00624154935TRCO1

86

96.25

20250314 12:08:46

NYS

00624155239TRCO1

11

96.25

20250314 12:08:46

NYS

00624155240TRCO1

3

96.25

20250314 12:08:46

NYS

00624155241TRCO1

100

96.22

20250314 12:08:58

NYS

00624155287TRCO1

100

96.18

20250314 12:09:46

NYS

00624155437TRCO1

29

96.25

20250314 12:10:43

NYS

00624155697TRCO1

71

96.25

20250314 12:10:43

NYS

00624155698TRCO1

100

96.18

20250314 12:11:43

NYS

00624155991TRCO1

100

96.2

20250314 12:12:04

NYS

00624156063TRCO1

100

96.16

20250314 12:12:54

NYS

00624156284TRCO1

100

96.13

20250314 12:13:24

NYS

00624156443TRCO1

100

96.11

20250314 12:14:11

NYS

00624156860TRCO1

100

96.1

20250314 12:15:14

NYS

00624157173TRCO1

100

96.08

20250314 12:15:36

NYS

00624157306TRCO1

100

96.01

20250314 12:16:09

NYS

00624157468TRCO1

100

96

20250314 12:16:52

NYS

00624157725TRCO1

100

96.05

20250314 12:18:03

NYS

00624158336TRCO1

10

96.03

20250314 12:19:03

NYS

00624160203TRCO1

90

96.03

20250314 12:19:03

NYS

00624160204TRCO1

100

96.08

20250314 12:20:02

NYS

00624160623TRCO1

100

96.12

20250314 12:21:05

NYS

00624161104TRCO1

100

96.11

20250314 12:22:15

NYS

00624161509TRCO1

100

96.11

20250314 12:24:43

NYS

00624162219TRCO1

100

96.11

20250314 12:24:43

NYS

00624162220TRCO1

100

96.07

20250314 12:25:19

NYS

00624162433TRCO1

74

96.07

20250314 12:26:01

NYS

00624162732TRCO1

26

96.07

20250314 12:26:01

NYS

00624162733TRCO1

100

96.07

20250314 12:27:09

NYS

00624163118TRCO1

100

96.05

20250314 12:27:27

NYS

00624163205TRCO1

10

96.03

20250314 12:27:44

NYS

00624163400TRCO1

90

96.03

20250314 12:27:44

NYS

00624163401TRCO1

100

96.02

20250314 12:28:29

NYS

00624163580TRCO1

100

95.98

20250314 12:28:50

NYS

00624163704TRCO1

14

96.08

20250314 12:29:50

NYS

00624164228TRCO1

1

96.08

20250314 12:29:50

NYS

00624164229TRCO1

81

96.08

20250314 12:29:50

NYS

00624164230TRCO1

4

96.08

20250314 12:29:50

NYS

00624164231TRCO1

55

96.17

20250314 12:30:20

NYS

00624164408TRCO1

45

96.17

20250314 12:30:21

NYS

00624164409TRCO1

100

96.16

20250314 12:30:36

NYS

00624164553TRCO1

100

96.13

20250314 12:30:49

NYS

00624164616TRCO1

9

96.16

20250314 12:31:33

NYS

00624164844TRCO1

91

96.16

20250314 12:31:33

NYS

00624164845TRCO1

100

96.14

20250314 12:32:00

NYS

00624164981TRCO1

100

96.28

20250314 12:32:37

NYS

00624165152TRCO1

100

96.28

20250314 12:33:26

NYS

00624165397TRCO1

100

96.26

20250314 12:34:26

NYS

00624165662TRCO1

100

96.29

20250314 12:34:59

NYS

00624165835TRCO1

100

96.17

20250314 12:35:40

NYS

00624166329TRCO1

100

96.19

20250314 12:36:28

NYS

00624166558TRCO1

100

96.31

20250314 12:37:13

NYS

00624166838TRCO1

100

96.22

20250314 12:38:05

NYS

00624167013TRCO1

100

96.29

20250314 12:39:11

NYS

00624168553TRCO1

100

96.13

20250314 12:39:46

NYS

00624169595TRCO1

28

96.12

20250314 12:40:46

NYS

00624170262TRCO1

72

96.14

20250314 12:40:52

NYS

00624170318TRCO1

100

96.21

20250314 12:42:41

NYS

00624171294TRCO1

1

96.16

20250314 12:43:00

NYS

00624171425TRCO1

2

96.16

20250314 12:43:00

NYS

00624171426TRCO1

100

96.15

20250314 12:43:36

NYS

00624171608TRCO1

97

96.15

20250314 12:43:36

NYS

00624171609TRCO1

100

96.14

20250314 12:44:28

NYS

00624171813TRCO1

14

96.14

20250314 12:44:46

NYS

00624171876TRCO1

3

96.14

20250314 12:44:46

NYS

00624171877TRCO1

83

96.13

20250314 12:45:02

NYS

00624171938TRCO1

17

96.13

20250314 12:45:02

NYS

00624171939TRCO1

83

96.13

20250314 12:45:08

NYS

00624171956TRCO1

68

96.17

20250314 12:46:32

NYS

00624172293TRCO1

32

96.17

20250314 12:46:32

NYS

00624172294TRCO1

100

96.2

20250314 12:47:24

NYS

00624172548TRCO1

15

96.16

20250314 12:47:55

NYS

00624172749TRCO1

85

96.19

20250314 12:48:38

NYS

00624172920TRCO1

100

96.19

20250314 12:48:38

NYS

00624172921TRCO1

100

96.57

20250314 12:52:59

NYS

00624174672TRCO1

100

96.57

20250314 12:52:59

NYS

00624174673TRCO1

100

96.49

20250314 12:53:04

NYS

00624174704TRCO1

100

96.51

20250314 12:54:44

NYS

00624175174TRCO1

100

96.48

20250314 12:54:58

NYS

00624175203TRCO1

100

96.44

20250314 12:55:08

NYS

00624175267TRCO1

100

96.49

20250314 12:56:52

NYS

00624175726TRCO1

100

96.47

20250314 12:57:11

NYS

00624175842TRCO1

47

96.46

20250314 12:57:24

NYS

00624175891TRCO1

53

96.46

20250314 12:57:24

NYS

00624175892TRCO1

100

96.46

20250314 12:58:16

NYS

00624176137TRCO1

100

96.53

20250314 12:58:55

NYS

00624176244TRCO1

100

96.58

20250314 13:03:01

NYS

00624177458TRCO1

100

96.36

20250314 13:03:21

NYS

00624177663TRCO1

59

96.5

20250314 13:05:44

NYS

00624178200TRCO1

100

96.5

20250314 13:05:44

NYS

00624178201TRCO1

41

96.5

20250314 13:05:44

NYS

00624178202TRCO1

100

96.56

20250314 13:07:32

NYS

00624178517TRCO1

100

96.56

20250314 13:07:32

NYS

00624178518TRCO1

100

96.55

20250314 13:07:40

NYS

00624178640TRCO1

100

96.67

20250314 13:09:32

NYS

00624179061TRCO1

100

96.44

20250314 13:09:47

NYS

00624179169TRCO1

24

96.46

20250314 13:11:04

NYS

00624179606TRCO1

8

96.46

20250314 13:11:04

NYS

00624179607TRCO1

68

96.46

20250314 13:11:04

NYS

00624179608TRCO1

100

96.43

20250314 13:11:23

NYS

00624179730TRCO1

100

96.42

20250314 13:11:37

NYS

00624179767TRCO1

100

96.46

20250314 13:12:09

NYS

00624179880TRCO1

100

96.43

20250314 13:12:19

NYS

00624179916TRCO1

50

96.38

20250314 13:13:01

NYS

00624180035TRCO1

50

96.38

20250314 13:13:01

NYS

00624180036TRCO1

85

96.34

20250314 13:13:12

NYS

00624180077TRCO1

15

96.34

20250314 13:13:32

NYS

00624180174TRCO1

100

96.35

20250314 13:14:35

NYS

00624180553TRCO1

100

96.32

20250314 13:14:44

NYS

00624180622TRCO1

100

96.41

20250314 13:16:47

NYS

00624181092TRCO1

22

96.36

20250314 13:18:12

NYS

00624181350TRCO1

78

96.36

20250314 13:18:12

NYS

00624181351TRCO1

84

96.39

20250314 13:19:12

NYS

00624181598TRCO1

16

96.39

20250314 13:19:12

NYS

00624181599TRCO1

100

96.37

20250314 13:19:31

NYS

00624181643TRCO1

100

96.34

20250314 13:19:35

NYS

00624181697TRCO1

100

96.33

20250314 13:20:05

NYS

00624181780TRCO1

100

96.44

20250314 13:22:30

NYS

00624183160TRCO1

100

96.43

20250314 13:23:07

NYS

00624183266TRCO1

71

96.42

20250314 13:24:21

NYS

00624183572TRCO1

29

96.42

20250314 13:24:21

NYS

00624183573TRCO1

3

96.58

20250314 13:26:21

NYS

00624184055TRCO1

97

96.58

20250314 13:26:21

NYS

00624184056TRCO1

1

96.55

20250314 13:26:39

NYS

00624184304TRCO1

24

96.55

20250314 13:26:39

NYS

00624184305TRCO1

75

96.54

20250314 13:26:44

NYS

00624184311TRCO1

100

96.54

20250314 13:26:44

NYS

00624184312TRCO1

100

96.52

20250314 13:27:21

NYS

00624184445TRCO1

100

96.58

20250314 13:28:57

NYS

00624184829TRCO1

6

96.58

20250314 13:29:52

NYS

00624185168TRCO1

94

96.58

20250314 13:29:52

NYS

00624185169TRCO1

100

96.76

20250314 13:32:38

NYS

00624185947TRCO1

79

96.79

20250314 13:32:58

NYS

00624186018TRCO1

21

96.79

20250314 13:32:58

NYS

00624186021TRCO1

100

96.75

20250314 13:33:21

NYS

00624186111TRCO1

100

96.71

20250314 13:33:51

NYS

00624186227TRCO1

100

96.67

20250314 13:34:05

NYS

00624186288TRCO1

100

96.83

20250314 13:36:33

NYS

00624187029TRCO1

3

96.82

20250314 13:36:39

NYS

00624187062TRCO1

97

96.82

20250314 13:36:39

NYS

00624187063TRCO1

100

96.76

20250314 13:36:46

NYS

00624187116TRCO1

25

96.74

20250314 13:37:39

NYS

00624187335TRCO1

75

96.74

20250314 13:37:39

NYS

00624187336TRCO1

100

96.73

20250314 13:37:57

NYS

00624187463TRCO1

100

96.7

20250314 13:38:01

NYS

00624187480TRCO1

100

96.89

20250314 13:40:01

NYS

00624187920TRCO1

50

96.86

20250314 13:40:44

NYS

00624188185TRCO1

50

96.86

20250314 13:40:44

NYS

00624188186TRCO1

100

96.85

20250314 13:40:45

NYS

00624188204TRCO1

100

96.82

20250314 13:42:01

NYS

00624188641TRCO1

9

96.79

20250314 13:43:15

NYS

00624189012TRCO1

91

96.79

20250314 13:43:15

NYS

00624189013TRCO1

100

96.73

20250314 13:43:25

NYS

00624189041TRCO1

28

96.67

20250314 13:45:09

NYS

00624189570TRCO1

72

96.67

20250314 13:45:09

NYS

00624189571TRCO1

100

96.63

20250314 13:45:55

NYS

00624189973TRCO1

100

96.62

20250314 13:46:00

NYS

00624190003TRCO1

100

96.62

20250314 13:48:34

NYS

00624190768TRCO1

100

96.6

20250314 13:49:08

NYS

00624190957TRCO1

100

96.62

20250314 13:51:20

NYS

00624191668TRCO1

100

96.67

20250314 13:54:20

NYS

00624192354TRCO1

100

96.67

20250314 13:54:20

NYS

00624192356TRCO1

100

96.67

20250314 13:54:20

NYS

00624192357TRCO1

48

96.73

20250314 13:55:00

NYS

00624192452TRCO1

52

96.73

20250314 13:55:00

NYS

00624192453TRCO1

100

96.7

20250314 13:55:18

NYS

00624192507TRCO1

100

96.63

20250314 13:56:22

NYS

00624192783TRCO1

63

96.65

20250314 13:58:18

NYS

00624193332TRCO1

100

96.65

20250314 13:58:18

NYS

00624193333TRCO1

37

96.65

20250314 13:58:18

NYS

00624193334TRCO1

100

96.61

20250314 13:58:45

NYS

00624193627TRCO1

100

96.63

20250314 14:00:56

NYS

00624194227TRCO1

100

96.63

20250314 14:00:56

NYS

00624194228TRCO1

100

96.58

20250314 14:00:58

NYS

00624194235TRCO1

89

96.72

20250314 14:02:54

NYS

00624194864TRCO1

11

96.72

20250314 14:02:54

NYS

00624194865TRCO1

86

96.93

20250314 14:07:24

NYS

00624196299TRCO1

100

96.93

20250314 14:07:24

NYS

00624196300TRCO1

14

96.93

20250314 14:07:50

NYS

00624196373TRCO1

100

96.93

20250314 14:07:50

NYS

00624196374TRCO1

100

96.93

20250314 14:07:50

NYS

00624196376TRCO1

100

96.93

20250314 14:07:50

NYS

00624196377TRCO1

50

96.93

20250314 14:07:50

NYS

00624196380TRCO1

50

96.93

20250314 14:07:50

NYS

00624196381TRCO1

100

96.92

20250314 14:07:54

NYS

00624196419TRCO1

95

96.86

20250314 14:08:39

NYS

00624196574TRCO1

5

96.86

20250314 14:08:39

NYS

00624196575TRCO1

100

96.87

20250314 14:10:39

NYS

00624197051TRCO1

100

96.76

20250314 14:10:50

NYS

00624197134TRCO1

54

96.7

20250314 14:12:08

NYS

00624197414TRCO1

46

96.7

20250314 14:12:08

NYS

00624197415TRCO1

100

96.66

20250314 14:13:38

NYS

00624198002TRCO1

100

96.7

20250314 14:14:33

NYS

00624198289TRCO1

100

96.65

20250314 14:15:28

NYS

00624198514TRCO1

100

96.78

20250314 14:18:01

NYS

00624199508TRCO1

100

96.78

20250314 14:18:01

NYS

00624199509TRCO1

100

96.78

20250314 14:18:01

NYS

00624199511TRCO1

60

96.79

20250314 14:20:01

NYS

00624200193TRCO1

100

96.79

20250314 14:20:01

NYS

00624200194TRCO1

40

96.79

20250314 14:20:01

NYS

00624200195TRCO1

100

96.77

20250314 14:21:41

NYS

00624200518TRCO1

100

96.77

20250314 14:21:41

NYS

00624200519TRCO1

100

96.77

20250314 14:22:52

NYS

00624200745TRCO1

90

96.8

20250314 14:23:50

NYS

00624200975TRCO1

10

96.8

20250314 14:23:50

NYS

00624200976TRCO1

100

96.75

20250314 14:24:35

NYS

00624201156TRCO1

100

96.85

20250314 14:29:11

NYS

00624202729TRCO1

100

96.85

20250314 14:29:11

NYS

00624202730TRCO1

100

96.85

20250314 14:29:11

NYS

00624202731TRCO1

100

96.85

20250314 14:29:11

NYS

00624202732TRCO1

100

96.85

20250314 14:29:11

NYS

00624202735TRCO1

100

96.96

20250314 14:32:32

NYS

00624205373TRCO1

100

96.96

20250314 14:32:32

NYS

00624205376TRCO1

100

96.96

20250314 14:32:32

NYS

00624205377TRCO1

100

96.98

20250314 14:32:53

NYS

00624205555TRCO1

100

96.99

20250314 14:33:27

NYS

00624205716TRCO1

100

96.99

20250314 14:34:13

NYS

00624206020TRCO1

100

96.95

20250314 14:35:03

NYS

00624206231TRCO1

100

96.93

20250314 14:35:45

NYS

00624206474TRCO1

15

96.97

20250314 14:37:26

NYS

00624207135TRCO1

85

96.97

20250314 14:37:28

NYS

00624207142TRCO1

5

96.94

20250314 14:37:36

NYS

00624207171TRCO1

58

96.94

20250314 14:37:36

NYS

00624207172TRCO1

31

96.94

20250314 14:37:36

NYS

00624207174TRCO1

6

96.96

20250314 14:38:20

NYS

00624207528TRCO1

25

96.96

20250314 14:38:20

NYS

00624207529TRCO1

75

96.96

20250314 14:38:20

NYS

00624207530TRCO1

77

97.01

20250314 14:39:04

NYS

00624207690TRCO1

23

97.01

20250314 14:39:04

NYS

00624207691TRCO1

38

97.01

20250314 14:40:39

NYS

00624208281TRCO1

62

97.01

20250314 14:40:40

NYS

00624208284TRCO1

24

96.98

20250314 14:41:25

NYS

00624208611TRCO1

76

96.98

20250314 14:41:25

NYS

00624208614TRCO1

15

96.96

20250314 14:41:48

NYS

00624208897TRCO1

71

96.96

20250314 14:41:48

NYS

00624208898TRCO1

14

96.96

20250314 14:41:48

NYS

00624208899TRCO1

100

96.95

20250314 14:41:56

NYS

00624209018TRCO1

100

96.97

20250314 14:42:15

NYS

00624209188TRCO1

39

97.05

20250314 14:43:27

NYS

00624209577TRCO1

27

97.05

20250314 14:43:27

NYS

00624209578TRCO1

31

97.05

20250314 14:43:27

NYS

00624209579TRCO1

97

97.03

20250314 14:44:10

NYS

00624209754TRCO1

3

97.03

20250314 14:44:10

NYS

00624209755TRCO1

3

97.03

20250314 14:44:10

NYS

00624209756TRCO1

100

96.86

20250314 14:45:03

NYS

00624210050TRCO1

100

96.88

20250314 14:45:46

NYS

00624210343TRCO1

100

96.93

20250314 14:46:22

NYS

00624210533TRCO1

100

97.02

20250314 14:49:00

NYS

00624211381TRCO1

100

96.97

20250314 14:49:20

NYS

00624211444TRCO1

100

96.91

20250314 14:49:41

NYS

00624211564TRCO1

100

96.9

20250314 14:50:16

NYS

00624211776TRCO1

61

96.87

20250314 14:50:50

NYS

00624211885TRCO1

2

96.87

20250314 14:50:50

NYS

00624211887TRCO1

17

96.87

20250314 14:50:50

NYS

00624211888TRCO1

6

96.87

20250314 14:50:50

NYS

00624211889TRCO1

14

96.87

20250314 14:50:50

NYS

00624211890TRCO1

95

96.91

20250314 14:51:16

NYS

00624211997TRCO1

5

96.91

20250314 14:51:16

NYS

00624211998TRCO1

100

96.93

20250314 14:52:05

NYS

00624212391TRCO1

100

96.95

20250314 14:52:21

NYS

00624212519TRCO1

15

96.97

20250314 14:52:46

NYS

00624212593TRCO1

57

96.97

20250314 14:52:51

NYS

00624212627TRCO1

28

96.97

20250314 14:52:51

NYS

00624212628TRCO1

100

97

20250314 14:53:59

NYS

00624212944TRCO1

100

97.01

20250314 14:54:13

NYS

00624213010TRCO1

100

97.01

20250314 14:54:40

NYS

00624213097TRCO1

82

96.98

20250314 14:55:03

NYS

00624213178TRCO1

18

96.98

20250314 14:55:03

NYS

00624213180TRCO1

82

96.79

20250314 14:56:24

NYS

00624213686TRCO1

16

96.79

20250314 14:56:24

NYS

00624213687TRCO1

2

96.79

20250314 14:56:24

NYS

00624213688TRCO1

100

96.82

20250314 14:57:23

NYS

00624214052TRCO1

100

96.82

20250314 14:57:23

NYS

00624214054TRCO1

100

96.81

20250314 14:58:12

NYS

00624214841TRCO1

100

96.86

20250314 14:59:27

NYS

00624215557TRCO1

100

96.86

20250314 14:59:27

NYS

00624215559TRCO1

1

96.89

20250314 15:00:15

NYS

00624217018TRCO1

99

96.86

20250314 15:00:22

NYS

00624217113TRCO1

200

96.91

20250314 15:01:53

NYS

00624217709TRCO1

7

96.98

20250314 15:02:10

NYS

00624217836TRCO1

93

96.98

20250314 15:02:10

NYS

00624217837TRCO1

26

96.98

20250314 15:02:25

NYS

00624217886TRCO1

74

96.98

20250314 15:02:31

NYS

00624217902TRCO1

100

96.99

20250314 15:03:42

NYS

00624218138TRCO1

42

96.96

20250314 15:03:57

NYS

00624218216TRCO1

37

96.97

20250314 15:04:29

NYS

00624218409TRCO1

21

96.97

20250314 15:04:29

NYS

00624218410TRCO1

100

97

20250314 15:05:07

NYS

00624218550TRCO1

100

97

20250314 15:06:32

NYS

00624219149TRCO1

100

97

20250314 15:06:32

NYS

00624219150TRCO1

100

97

20250314 15:06:32

NYS

00624219151TRCO1

100

96.995

20250314 15:06:32

NYS

00624219152TRCO1

100

96.995

20250314 15:06:32

NYS

00624219153TRCO1

100

96.99

20250314 15:08:59

NYS

00624219948TRCO1

100

96.99

20250314 15:08:59

NYS

00624219949TRCO1

1

96.97

20250314 15:09:47

NYS

00624220266TRCO1

5

96.97

20250314 15:09:47

NYS

00624220267TRCO1

33

96.97

20250314 15:09:47

NYS

00624220268TRCO1

61

96.97

20250314 15:10:10

NYS

00624220411TRCO1

100

96.97

20250314 15:10:10

NYS

00624220412TRCO1

10

96.94

20250314 15:10:32

NYS

00624220531TRCO1

100

97

20250314 15:11:13

NYS

00624220831TRCO1

100

97.01

20250314 15:11:58

NYS

00624221051TRCO1

100

97.03

20250314 15:12:40

NYS

00624221211TRCO1

100

97.03

20250314 15:12:40

NYS

00624221213TRCO1

20

97.05

20250314 15:13:09

NYS

00624221331TRCO1

80

97.05

20250314 15:13:14

NYS

00624221338TRCO1

100

97.03

20250314 15:13:29

NYS

00624221398TRCO1

100

96.99

20250314 15:14:18

NYS

00624221651TRCO1

100

96.99

20250314 15:15:31

NYS

00624222015TRCO1

64

96.99

20250314 15:15:31

NYS

00624222019TRCO1

23

96.99

20250314 15:15:31

NYS

00624222020TRCO1

13

96.99

20250314 15:15:31

NYS

00624222021TRCO1

5

97.02

20250314 15:16:05

NYS

00624222233TRCO1

100

97.04

20250314 15:16:11

NYS

00624222263TRCO1

100

97.05

20250314 15:16:15

NYS

00624222288TRCO1

100

97.04

20250314 15:16:43

NYS

00624222465TRCO1

100

97.06

20250314 15:17:20

NYS

00624222728TRCO1

8

97.04

20250314 15:17:51

NYS

00624222860TRCO1

8

97.04

20250314 15:17:53

NYS

00624222868TRCO1

6

97.04

20250314 15:17:56

NYS

00624222893TRCO1

10

97.04

20250314 15:17:56

NYS

00624222894TRCO1

68

97.04

20250314 15:17:56

NYS

00624222895TRCO1

10

97.04

20250314 15:18:26

NYS

00624223069TRCO1

90

97.04

20250314 15:18:26

NYS

00624223070TRCO1

100

97.03

20250314 15:18:52

NYS

00624223321TRCO1

100

97.01

20250314 15:19:39

NYS

00624223779TRCO1

100

96.99

20250314 15:19:41

NYS

00624223798TRCO1

79

96.84

20250314 15:20:20

NYS

00624224186TRCO1

21

96.84

20250314 15:20:20

NYS

00624224187TRCO1

100

96.87

20250314 15:20:52

NYS

00624224367TRCO1

100

96.89

20250314 15:21:27

NYS

00624224593TRCO1

16

96.93

20250314 15:22:01

NYS

00624224873TRCO1

16

96.93

20250314 15:22:01

NYS

00624224874TRCO1

16

96.93

20250314 15:22:01

NYS

00624224875TRCO1

152

96.95

20250314 15:22:01

NYS

00624224876TRCO1

100

96.91

20250314 15:22:05

NYS

00624224905TRCO1

100

96.91

20250314 15:22:05

NYS

00624224906TRCO1

100

96.88

20250314 15:23:03

NYS

00624225383TRCO1

5

96.92

20250314 15:24:03

NYS

00624225863TRCO1

95

96.92

20250314 15:24:03

NYS

00624225864TRCO1

5

96.92

20250314 15:24:03

NYS

00624225865TRCO1

95

96.92

20250314 15:24:03

NYS

00624225866TRCO1

100

96.93

20250314 15:24:37

NYS

00624226051TRCO1

100

96.95

20250314 15:25:11

NYS

00624226646TRCO1

100

96.95

20250314 15:25:26

NYS

00624226738TRCO1

100

96.99

20250314 15:26:03

NYS

00624227509TRCO1

52

97.01

20250314 15:26:33

NYS

00624227691TRCO1

48

97.01

20250314 15:26:33

NYS

00624227692TRCO1

34

96.97

20250314 15:26:58

NYS

00624227957TRCO1

66

96.97

20250314 15:26:58

NYS

00624227958TRCO1

100

96.98

20250314 15:27:52

NYS

00624228949TRCO1

100

96.96

20250314 15:28:19

NYS

00624229372TRCO1

50

96.86

20250314 15:29:00

NYS

00624229979TRCO1

50

96.86

20250314 15:29:12

NYS

00624230152TRCO1

100

96.83

20250314 15:29:19

NYS

00624230227TRCO1

100

96.83

20250314 15:29:40

NYS

00624230509TRCO1

100

96.86

20250314 15:30:50

NYS

00624232035TRCO1

100

96.86

20250314 15:30:50

NYS

00624232036TRCO1

100

96.86

20250314 15:30:50

NYS

00624232037TRCO1

100

96.86

20250314 15:31:08

NYS

00624232237TRCO1

100

96.89

20250314 15:32:02

NYS

00624232800TRCO1

100

96.89

20250314 15:32:02

NYS

00624232801TRCO1

100

96.89

20250314 15:32:02

NYS

00624232802TRCO1

100

96.93

20250314 15:32:15

NYS

00624232964TRCO1

100

96.95

20250314 15:32:43

NYS

00624233979TRCO1

100

96.94

20250314 15:33:03

NYS

00624234405TRCO1

100

96.94

20250314 15:33:03

NYS

00624234406TRCO1

100

96.92

20250314 15:33:13

NYS

00624234551TRCO1

100

96.89

20250314 15:33:38

NYS

00624234939TRCO1

100

96.89

20250314 15:34:09

NYS

00624235513TRCO1

100

96.91

20250314 15:34:41

NYS

00624235872TRCO1

100

96.91

20250314 15:34:41

NYS

00624235873TRCO1

100

96.9

20250314 15:34:57

NYS

00624236001TRCO1

100

96.88

20250314 15:35:22

NYS

00624236255TRCO1

100

96.88

20250314 15:35:35

NYS

00624236388TRCO1

100

96.87

20250314 15:35:48

NYS

00624236485TRCO1

94

96.81

20250314 15:36:02

NYS

00624236610TRCO1

6

96.81

20250314 15:36:02

NYS

00624236611TRCO1

100

96.77

20250314 15:36:08

NYS

00624236651TRCO1

100

96.75

20250314 15:36:26

NYS

00624236772TRCO1

100

96.7

20250314 15:37:01

NYS

00624237100TRCO1

100

96.7

20250314 15:37:19

NYS

00624237419TRCO1

100

96.75

20250314 15:38:02

NYS

00624237843TRCO1

100

96.75

20250314 15:38:02

NYS

00624237844TRCO1

100

96.77

20250314 15:38:29

NYS

00624238255TRCO1

100

96.77

20250314 15:38:29

NYS

00624238256TRCO1

100

96.83

20250314 15:39:06

NYS

00624238641TRCO1

82

96.85

20250314 15:39:16

NYS

00624238813TRCO1

18

96.85

20250314 15:39:16

NYS

00624238814TRCO1

100

96.78

20250314 15:39:31

NYS

00624239039TRCO1

100

96.77

20250314 15:39:46

NYS

00624239280TRCO1

100

96.76

20250314 15:40:00

NYS

00624239537TRCO1

100

96.73

20250314 15:40:11

NYS

00624239656TRCO1

100

96.78

20250314 15:40:43

NYS

00624240147TRCO1

100

96.76

20250314 15:41:00

NYS

00624240322TRCO1

450

96.77

20250314 15:41:52

NYS

00624241082TRCO1

100

96.77

20250314 15:41:52

NYS

00624241083TRCO1

109

96.77

20250314 15:41:52

NYS

00624241084TRCO1

641

96.77

20250314 15:41:56

NYS

00624241122TRCO1

50

96.75

20250314 15:42:18

NYS

00624241371TRCO1

5

96.74

20250314 15:42:36

NYS

00624241535TRCO1

 

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
 
 
POSPKFBQOBKKFND
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

Crh PLC (CRH)

-76.00p (-1.02%)
delayed 17:38PM
JavaScript chart by amCharts 3.4.4