Source - LSE Regulatory
RNS Number : 0958B
CRH PLC
18 March 2025
 

18th March 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 17th 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

66,975

$97.3353

$97.99

$96.25

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 677,598,476 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,578,439 of its ordinary shares in treasury, which represents 5.387% 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 17th 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:


17th March 2025

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$97.3353

66,975

 








 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

96.25

20250317 09:30:16

NYS

00624296597TRCO1

100

96.36

20250317 09:30:28

NYS

00624296681TRCO1

100

96.48

20250317 09:31:03

NYS

00624297120TRCO1

100

96.49

20250317 09:31:03

NYS

00624297123TRCO1

100

96.5

20250317 09:31:08

NYS

00624297164TRCO1

100

96.5

20250317 09:31:19

NYS

00624297314TRCO1

4

96.58

20250317 09:31:30

NYS

00624297398TRCO1

96

96.58

20250317 09:31:30

NYS

00624297399TRCO1

100

96.59

20250317 09:31:50

NYS

00624297535TRCO1

100

96.59

20250317 09:31:52

NYS

00624297546TRCO1

100

96.54

20250317 09:32:05

NYS

00624297589TRCO1

100

96.67

20250317 09:32:20

NYS

00624297660TRCO1

70

96.63

20250317 09:32:33

NYS

00624297758TRCO1

30

96.63

20250317 09:32:33

NYS

00624297759TRCO1

30

96.63

20250317 09:32:42

NYS

00624297841TRCO1

70

96.63

20250317 09:32:42

NYS

00624297842TRCO1

100

96.58

20250317 09:32:57

NYS

00624297930TRCO1

100

96.63

20250317 09:33:07

NYS

00624298004TRCO1

100

96.68

20250317 09:33:30

NYS

00624298190TRCO1

100

96.68

20250317 09:33:31

NYS

00624298196TRCO1

100

96.78

20250317 09:33:47

NYS

00624298345TRCO1

100

96.75

20250317 09:34:02

NYS

00624298565TRCO1

100

96.85

20250317 09:34:07

NYS

00624298623TRCO1

100

96.8

20250317 09:34:34

NYS

00624298809TRCO1

100

96.85

20250317 09:35:13

NYS

00624299056TRCO1

100

96.855

20250317 09:35:14

NYS

00624299059TRCO1

200

96.88

20250317 09:35:30

NYS

00624299144TRCO1

100

96.88

20250317 09:35:32

NYS

00624299160TRCO1

100

96.98

20250317 09:35:41

NYS

00624299204TRCO1

100

96.96

20250317 09:35:59

NYS

00624299313TRCO1

100

96.94

20250317 09:36:13

NYS

00624299383TRCO1

100

96.96

20250317 09:36:27

NYS

00624299462TRCO1

100

96.93

20250317 09:36:42

NYS

00624299550TRCO1

100

97.15

20250317 09:37:02

NYS

00624299651TRCO1

100

97.06

20250317 09:37:10

NYS

00624299720TRCO1

100

97

20250317 09:37:31

NYS

00624299833TRCO1

100

97

20250317 09:37:40

NYS

00624299900TRCO1

100

96.88

20250317 09:37:59

NYS

00624299961TRCO1

100

96.96

20250317 09:38:15

NYS

00624300019TRCO1

100

96.9

20250317 09:38:31

NYS

00624300085TRCO1

100

96.85

20250317 09:38:42

NYS

00624300131TRCO1

100

96.795

20250317 09:38:57

NYS

00624300240TRCO1

100

96.78

20250317 09:39:22

NYS

00624300345TRCO1

100

96.78

20250317 09:39:46

NYS

00624300449TRCO1

100

96.78

20250317 09:40:06

NYS

00624300595TRCO1

100

96.99

20250317 09:40:31

NYS

00624300760TRCO1

100

97.08

20250317 09:40:54

NYS

00624300921TRCO1

100

96.99

20250317 09:41:21

NYS

00624301069TRCO1

100

96.97

20250317 09:41:45

NYS

00624301229TRCO1

100

96.95

20250317 09:42:09

NYS

00624301329TRCO1

100

96.97

20250317 09:42:32

NYS

00624301427TRCO1

100

96.8

20250317 09:43:02

NYS

00624301575TRCO1

100

96.88

20250317 09:43:36

NYS

00624301720TRCO1

100

96.85

20250317 09:43:43

NYS

00624301748TRCO1

100

96.99

20250317 09:44:10

NYS

00624301872TRCO1

100

96.98

20250317 09:44:40

NYS

00624302053TRCO1

100

97.04

20250317 09:45:01

NYS

00624302162TRCO1

100

97.13

20250317 09:45:20

NYS

00624302257TRCO1

100

97.08

20250317 09:45:51

NYS

00624302420TRCO1

100

97.03

20250317 09:46:21

NYS

00624302675TRCO1

100

97.1

20250317 09:46:48

NYS

00624302828TRCO1

100

97.08

20250317 09:47:01

NYS

00624302892TRCO1

100

96.97

20250317 09:47:37

NYS

00624303090TRCO1

100

96.98

20250317 09:47:52

NYS

00624303140TRCO1

100

96.97

20250317 09:48:15

NYS

00624303292TRCO1

100

96.93

20250317 09:48:34

NYS

00624303451TRCO1

100

96.8

20250317 09:49:01

NYS

00624303755TRCO1

100

96.81

20250317 09:49:25

NYS

00624303863TRCO1

100

96.85

20250317 09:49:50

NYS

00624303955TRCO1

100

96.75

20250317 09:50:16

NYS

00624304063TRCO1

100

96.87

20250317 09:50:48

NYS

00624304159TRCO1

100

96.87

20250317 09:51:04

NYS

00624304237TRCO1

100

96.8

20250317 09:51:35

NYS

00624304428TRCO1

100

96.9

20250317 09:51:56

NYS

00624304522TRCO1

100

97

20250317 09:52:21

NYS

00624304675TRCO1

100

96.95

20250317 09:52:45

NYS

00624304743TRCO1

100

96.97

20250317 09:53:13

NYS

00624304959TRCO1

100

96.95

20250317 09:53:33

NYS

00624305053TRCO1

100

96.96

20250317 09:53:59

NYS

00624305244TRCO1

100

97.12

20250317 09:54:29

NYS

00624305498TRCO1

100

97.11

20250317 09:54:52

NYS

00624305661TRCO1

100

97.22

20250317 09:55:25

NYS

00624305980TRCO1

100

97.15

20250317 09:55:44

NYS

00624306177TRCO1

100

97.21

20250317 09:56:09

NYS

00624306304TRCO1

100

97.43

20250317 09:56:32

NYS

00624306379TRCO1

100

97.175

20250317 09:57:00

NYS

00624306475TRCO1

100

97.24

20250317 09:57:23

NYS

00624306547TRCO1

100

97.22

20250317 09:57:54

NYS

00624306697TRCO1

100

97.21

20250317 09:58:20

NYS

00624306882TRCO1

100

97.1

20250317 09:58:41

NYS

00624307193TRCO1

100

97.09

20250317 09:59:23

NYS

00624307367TRCO1

100

97.16

20250317 09:59:47

NYS

00624307486TRCO1

100

97.11

20250317 10:00:01

NYS

00624307602TRCO1

100

97.08

20250317 10:00:23

NYS

00624307773TRCO1

100

97.06

20250317 10:00:42

NYS

00624307857TRCO1

100

97.1

20250317 10:01:02

NYS

00624307965TRCO1

100

97.06

20250317 10:01:23

NYS

00624308064TRCO1

100

97.055

20250317 10:01:46

NYS

00624308212TRCO1

100

97.01

20250317 10:02:02

NYS

00624308297TRCO1

100

97.13

20250317 10:02:25

NYS

00624308425TRCO1

100

97.1

20250317 10:02:46

NYS

00624308524TRCO1

100

97.09

20250317 10:03:03

NYS

00624308629TRCO1

100

97.09

20250317 10:03:20

NYS

00624308755TRCO1

100

97.02

20250317 10:03:43

NYS

00624308890TRCO1

100

96.98

20250317 10:03:58

NYS

00624308944TRCO1

43

97.15

20250317 10:04:22

NYS

00624309121TRCO1

57

97.16

20250317 10:04:22

NYS

00624309123TRCO1

100

97.21

20250317 10:04:43

NYS

00624309212TRCO1

100

97.07

20250317 10:05:04

NYS

00624309298TRCO1

100

97.05

20250317 10:05:27

NYS

00624309347TRCO1

100

96.97

20250317 10:05:49

NYS

00624309435TRCO1

100

96.99

20250317 10:06:15

NYS

00624309516TRCO1

100

97.08

20250317 10:06:41

NYS

00624309637TRCO1

100

97.13

20250317 10:07:04

NYS

00624309706TRCO1

100

97.16

20250317 10:07:28

NYS

00624309909TRCO1

100

97.21

20250317 10:08:03

NYS

00624310082TRCO1

100

97.21

20250317 10:08:20

NYS

00624310148TRCO1

100

97.05

20250317 10:08:45

NYS

00624310251TRCO1

100

96.9

20250317 10:09:08

NYS

00624310368TRCO1

100

96.95

20250317 10:09:32

NYS

00624310493TRCO1

100

96.97

20250317 10:09:58

NYS

00624310569TRCO1

100

96.985

20250317 10:10:31

NYS

00624311272TRCO1

100

96.97

20250317 10:10:49

NYS

00624311726TRCO1

100

97.1

20250317 10:11:19

NYS

00624311855TRCO1

100

97.12

20250317 10:12:12

NYS

00624312029TRCO1

100

97.09

20250317 10:12:14

NYS

00624312032TRCO1

100

97.13

20250317 10:12:39

NYS

00624312147TRCO1

100

97.13

20250317 10:13:07

NYS

00624312285TRCO1

100

97.15

20250317 10:13:37

NYS

00624312451TRCO1

100

97.11

20250317 10:14:07

NYS

00624312581TRCO1

100

97.11

20250317 10:14:34

NYS

00624312671TRCO1

100

97.1

20250317 10:15:13

NYS

00624312901TRCO1

100

97.06

20250317 10:15:33

NYS

00624313009TRCO1

100

97.09

20250317 10:16:00

NYS

00624313076TRCO1

100

97.03

20250317 10:16:22

NYS

00624313178TRCO1

65

97.02

20250317 10:16:48

NYS

00624313344TRCO1

35

97.02

20250317 10:16:52

NYS

00624313360TRCO1

100

97

20250317 10:17:18

NYS

00624313538TRCO1

100

97.005

20250317 10:17:48

NYS

00624313685TRCO1

100

97.07

20250317 10:18:17

NYS

00624313799TRCO1

100

97.045

20250317 10:18:47

NYS

00624314042TRCO1

100

97.14

20250317 10:19:14

NYS

00624314374TRCO1

100

97.15

20250317 10:19:40

NYS

00624314481TRCO1

100

97.11

20250317 10:20:10

NYS

00624314620TRCO1

100

97.14

20250317 10:20:50

NYS

00624314759TRCO1

100

97.15

20250317 10:21:10

NYS

00624314890TRCO1

100

97.12

20250317 10:21:42

NYS

00624315122TRCO1

100

97.12

20250317 10:22:03

NYS

00624315284TRCO1

100

97.17

20250317 10:22:34

NYS

00624315451TRCO1

100

97.14

20250317 10:23:03

NYS

00624315589TRCO1

100

97.12

20250317 10:23:30

NYS

00624315743TRCO1

100

97.16

20250317 10:24:04

NYS

00624315944TRCO1

100

97.21

20250317 10:24:26

NYS

00624316052TRCO1

100

97.14

20250317 10:25:03

NYS

00624316278TRCO1

100

97.2

20250317 10:25:26

NYS

00624316419TRCO1

100

97.18

20250317 10:25:53

NYS

00624316658TRCO1

100

97.09

20250317 10:26:30

NYS

00624317040TRCO1

30

97.065

20250317 10:26:58

NYS

00624317140TRCO1

70

97.07

20250317 10:26:58

NYS

00624317141TRCO1

100

97.12

20250317 10:27:33

NYS

00624317436TRCO1

100

97.09

20250317 10:28:01

NYS

00624317529TRCO1

100

96.98

20250317 10:28:28

NYS

00624317800TRCO1

100

97.01

20250317 10:29:01

NYS

00624318053TRCO1

100

97.01

20250317 10:29:25

NYS

00624318289TRCO1

100

97

20250317 10:29:53

NYS

00624318469TRCO1

50

96.92

20250317 10:30:25

NYS

00624318745TRCO1

50

96.92

20250317 10:30:25

NYS

00624318746TRCO1

100

96.84

20250317 10:30:55

NYS

00624319085TRCO1

100

96.96

20250317 10:31:24

NYS

00624319265TRCO1

100

97.05

20250317 10:31:51

NYS

00624319474TRCO1

100

97.08

20250317 10:32:45

NYS

00624319885TRCO1

100

97.045

20250317 10:32:49

NYS

00624319906TRCO1

1

97.15

20250317 10:33:25

NYS

00624320055TRCO1

99

97.15

20250317 10:33:30

NYS

00624320093TRCO1

100

97.16

20250317 10:34:19

NYS

00624321066TRCO1

100

97.14

20250317 10:34:20

NYS

00624321073TRCO1

100

97.16

20250317 10:34:52

NYS

00624321344TRCO1

100

97.14

20250317 10:35:23

NYS

00624321566TRCO1

100

97.12

20250317 10:35:51

NYS

00624321698TRCO1

100

97.02

20250317 10:36:25

NYS

00624321903TRCO1

100

97

20250317 10:36:49

NYS

00624322108TRCO1

100

97.005

20250317 10:37:20

NYS

00624322430TRCO1

100

97.01

20250317 10:37:49

NYS

00624322567TRCO1

100

97.09

20250317 10:38:22

NYS

00624322763TRCO1

100

97.09

20250317 10:38:56

NYS

00624322912TRCO1

100

97.06

20250317 10:39:24

NYS

00624323009TRCO1

100

97.07

20250317 10:39:55

NYS

00624323152TRCO1

100

97.05

20250317 10:40:31

NYS

00624323387TRCO1

100

97.05

20250317 10:41:02

NYS

00624323547TRCO1

100

97.01

20250317 10:41:26

NYS

00624323672TRCO1

100

97.06

20250317 10:42:05

NYS

00624323862TRCO1

100

97.01

20250317 10:42:33

NYS

00624323995TRCO1

100

97.07

20250317 10:43:09

NYS

00624324203TRCO1

100

97.05

20250317 10:43:46

NYS

00624324384TRCO1

100

97.14

20250317 10:44:09

NYS

00624324472TRCO1

100

97.18

20250317 10:44:41

NYS

00624324630TRCO1

100

97.24

20250317 10:45:17

NYS

00624324893TRCO1

1

97.24

20250317 10:46:00

NYS

00624325192TRCO1

99

97.24

20250317 10:46:03

NYS

00624325211TRCO1

100

97.25

20250317 10:46:18

NYS

00624325391TRCO1

100

97.3

20250317 10:46:49

NYS

00624325752TRCO1

100

97.38

20250317 10:47:20

NYS

00624325954TRCO1

100

97.34

20250317 10:47:53

NYS

00624326123TRCO1

100

97.19

20250317 10:48:24

NYS

00624326311TRCO1

100

97.24

20250317 10:48:56

NYS

00624326567TRCO1

100

97.23

20250317 10:49:28

NYS

00624326958TRCO1

100

97.2

20250317 10:50:05

NYS

00624327347TRCO1

100

97.16

20250317 10:50:42

NYS

00624327784TRCO1

100

97.13

20250317 10:51:06

NYS

00624328023TRCO1

100

97.06

20250317 10:51:36

NYS

00624328265TRCO1

100

97.06

20250317 10:52:15

NYS

00624328504TRCO1

100

97.06

20250317 10:53:03

NYS

00624328776TRCO1

100

97.12

20250317 10:53:25

NYS

00624328890TRCO1

100

97.1

20250317 10:54:05

NYS

00624329126TRCO1

100

97.05

20250317 10:54:25

NYS

00624329264TRCO1

100

97.03

20250317 10:54:57

NYS

00624329550TRCO1

100

96.86

20250317 10:55:31

NYS

00624329883TRCO1

100

97

20250317 10:56:02

NYS

00624330077TRCO1

100

97

20250317 10:56:36

NYS

00624330240TRCO1

100

97.01

20250317 10:57:21

NYS

00624330507TRCO1

100

97.13

20250317 10:57:46

NYS

00624330646TRCO1

100

97.17

20250317 10:58:23

NYS

00624330844TRCO1

100

97.11

20250317 10:58:46

NYS

00624330978TRCO1

100

97.13

20250317 10:59:20

NYS

00624331252TRCO1

100

97.12

20250317 10:59:54

NYS

00624331448TRCO1

100

97.25

20250317 11:00:25

NYS

00624331771TRCO1

100

97.24

20250317 11:00:55

NYS

00624331899TRCO1

100

97.19

20250317 11:01:30

NYS

00624332123TRCO1

100

97.22

20250317 11:02:00

NYS

00624332240TRCO1

100

97.305

20250317 11:02:44

NYS

00624332519TRCO1

100

97.33

20250317 11:03:18

NYS

00624332809TRCO1

100

97.34

20250317 11:03:37

NYS

00624332926TRCO1

100

97.25

20250317 11:04:17

NYS

00624333209TRCO1

100

97.29

20250317 11:05:08

NYS

00624333472TRCO1

100

97.29

20250317 11:05:18

NYS

00624333550TRCO1

100

97.35

20250317 11:05:59

NYS

00624333796TRCO1

100

97.37

20250317 11:06:37

NYS

00624334016TRCO1

100

97.35

20250317 11:07:05

NYS

00624334143TRCO1

100

97.42

20250317 11:07:36

NYS

00624334288TRCO1

100

97.44

20250317 11:08:21

NYS

00624334487TRCO1

100

97.43

20250317 11:08:56

NYS

00624334621TRCO1

100

97.49

20250317 11:09:43

NYS

00624334841TRCO1

100

97.57

20250317 11:10:11

NYS

00624335130TRCO1

100

97.55

20250317 11:10:34

NYS

00624335247TRCO1

4

97.47

20250317 11:11:11

NYS

00624335635TRCO1

96

97.515

20250317 11:11:20

NYS

00624335688TRCO1

100

97.55

20250317 11:11:48

NYS

00624335844TRCO1

100

97.65

20250317 11:12:38

NYS

00624336388TRCO1

100

97.63

20250317 11:13:16

NYS

00624336642TRCO1

100

97.63

20250317 11:13:35

NYS

00624336736TRCO1

100

97.63

20250317 11:14:15

NYS

00624336920TRCO1

100

97.58

20250317 11:14:43

NYS

00624337077TRCO1

100

97.54

20250317 11:15:22

NYS

00624337307TRCO1

100

97.53

20250317 11:15:52

NYS

00624337436TRCO1

100

97.45

20250317 11:16:27

NYS

00624337912TRCO1

100

97.51

20250317 11:17:07

NYS

00624338066TRCO1

100

97.51

20250317 11:17:40

NYS

00624338240TRCO1

100

97.56

20250317 11:18:18

NYS

00624338409TRCO1

100

97.57

20250317 11:18:53

NYS

00624338550TRCO1

100

97.55

20250317 11:19:26

NYS

00624338805TRCO1

100

97.53

20250317 11:20:04

NYS

00624339011TRCO1

100

97.52

20250317 11:20:48

NYS

00624339571TRCO1

100

97.5

20250317 11:21:16

NYS

00624339783TRCO1

100

97.5

20250317 11:21:50

NYS

00624340075TRCO1

100

97.5

20250317 11:22:37

NYS

00624340364TRCO1

100

97.48

20250317 11:23:04

NYS

00624340468TRCO1

100

97.48

20250317 11:23:39

NYS

00624340699TRCO1

100

97.5

20250317 11:24:14

NYS

00624340849TRCO1

100

97.49

20250317 11:24:52

NYS

00624341012TRCO1

100

97.5

20250317 11:25:33

NYS

00624341377TRCO1

100

97.63

20250317 11:26:01

NYS

00624341489TRCO1

100

97.63

20250317 11:26:37

NYS

00624341654TRCO1

100

97.55

20250317 11:27:16

NYS

00624341875TRCO1

100

97.54

20250317 11:27:43

NYS

00624342059TRCO1

37

97.51

20250317 11:28:16

NYS

00624342193TRCO1

63

97.51

20250317 11:28:18

NYS

00624342198TRCO1

100

97.54

20250317 11:28:49

NYS

00624342454TRCO1

100

97.44

20250317 11:29:22

NYS

00624342683TRCO1

100

97.4

20250317 11:29:57

NYS

00624342861TRCO1

100

97.39

20250317 11:30:32

NYS

00624343019TRCO1

100

97.34

20250317 11:31:06

NYS

00624343147TRCO1

100

97.37

20250317 11:31:55

NYS

00624343371TRCO1

100

97.34

20250317 11:32:17

NYS

00624343447TRCO1

100

97.39

20250317 11:32:54

NYS

00624343592TRCO1

100

97.25

20250317 11:33:31

NYS

00624343805TRCO1

100

97.21

20250317 11:34:03

NYS

00624344007TRCO1

100

97.22

20250317 11:34:53

NYS

00624344329TRCO1

100

97.25

20250317 11:35:22

NYS

00624344536TRCO1

100

97.22

20250317 11:35:55

NYS

00624344815TRCO1

100

97.2

20250317 11:36:41

NYS

00624345351TRCO1

100

97.23

20250317 11:37:11

NYS

00624345638TRCO1

100

97.23

20250317 11:37:47

NYS

00624345841TRCO1

100

97.32

20250317 11:38:23

NYS

00624346096TRCO1

100

97.32

20250317 11:39:11

NYS

00624346440TRCO1

100

97.21

20250317 11:39:44

NYS

00624346770TRCO1

100

97.24

20250317 11:40:18

NYS

00624347071TRCO1

100

97.27

20250317 11:40:58

NYS

00624347303TRCO1

37

97.26

20250317 11:41:49

NYS

00624347556TRCO1

63

97.27

20250317 11:41:49

NYS

00624347557TRCO1

100

97.27

20250317 11:42:15

NYS

00624347734TRCO1

100

97.26

20250317 11:42:57

NYS

00624348136TRCO1

100

97.21

20250317 11:43:50

NYS

00624348840TRCO1

100

97.2

20250317 11:44:13

NYS

00624348974TRCO1

100

97.28

20250317 11:44:57

NYS

00624349184TRCO1

100

97.27

20250317 11:45:28

NYS

00624349472TRCO1

100

97.23

20250317 11:46:12

NYS

00624349761TRCO1

100

97.26

20250317 11:46:51

NYS

00624349974TRCO1

100

97.28

20250317 11:47:35

NYS

00624350271TRCO1

100

97.33

20250317 11:48:13

NYS

00624350499TRCO1

100

97.31

20250317 11:48:58

NYS

00624350792TRCO1

100

97.32

20250317 11:49:31

NYS

00624351093TRCO1

100

97.31

20250317 11:50:10

NYS

00624351291TRCO1

100

97.22

20250317 11:50:55

NYS

00624351588TRCO1

100

97.26

20250317 11:51:35

NYS

00624351907TRCO1

100

97.3

20250317 11:52:26

NYS

00624352256TRCO1

100

97.2

20250317 11:53:03

NYS

00624352460TRCO1

100

97.24

20250317 11:53:42

NYS

00624352667TRCO1

100

97.2

20250317 11:54:20

NYS

00624352964TRCO1

100

97.17

20250317 11:55:01

NYS

00624353211TRCO1

100

97.1

20250317 11:55:50

NYS

00624353519TRCO1

100

97.09

20250317 11:56:15

NYS

00624353638TRCO1

100

97.08

20250317 11:56:55

NYS

00624353846TRCO1

100

97.05

20250317 11:57:38

NYS

00624354165TRCO1

100

97.07

20250317 11:58:11

NYS

00624354305TRCO1

100

97.05

20250317 11:58:49

NYS

00624354680TRCO1

8

97.04

20250317 11:59:29

NYS

00624354939TRCO1

92

97.04

20250317 11:59:31

NYS

00624354945TRCO1

100

97.05

20250317 12:00:14

NYS

00624355164TRCO1

100

96.95

20250317 12:00:45

NYS

00624355503TRCO1

100

96.935

20250317 12:01:24

NYS

00624355778TRCO1

100

96.9

20250317 12:02:04

NYS

00624355957TRCO1

100

97.025

20250317 12:02:45

NYS

00624356140TRCO1

100

97.07

20250317 12:03:28

NYS

00624356403TRCO1

100

97.095

20250317 12:04:17

NYS

00624356795TRCO1

100

97.11

20250317 12:04:41

NYS

00624356948TRCO1

100

97.15

20250317 12:05:51

NYS

00624358289TRCO1

100

97.2

20250317 12:06:08

NYS

00624358493TRCO1

5

97.25

20250317 12:06:53

NYS

00624358786TRCO1

95

97.27

20250317 12:07:05

NYS

00624358961TRCO1

100

97.27

20250317 12:07:36

NYS

00624359141TRCO1

100

97.21

20250317 12:08:14

NYS

00624359411TRCO1

100

97.27

20250317 12:09:06

NYS

00624359652TRCO1

100

97.26

20250317 12:09:43

NYS

00624359903TRCO1

100

97.24

20250317 12:10:22

NYS

00624360188TRCO1

100

97.14

20250317 12:11:08

NYS

00624360655TRCO1

100

97.115

20250317 12:11:50

NYS

00624360995TRCO1

100

97.105

20250317 12:12:34

NYS

00624361310TRCO1

100

97.15

20250317 12:13:16

NYS

00624361617TRCO1

100

97.16

20250317 12:13:56

NYS

00624361828TRCO1

100

97.18

20250317 12:14:44

NYS

00624362155TRCO1

100

97.14

20250317 12:15:24

NYS

00624362642TRCO1

100

97.09

20250317 12:16:01

NYS

00624363018TRCO1

100

97.05

20250317 12:16:48

NYS

00624363288TRCO1

100

97.08

20250317 12:17:33

NYS

00624363651TRCO1

100

97.04

20250317 12:18:15

NYS

00624363830TRCO1

100

97.04

20250317 12:18:57

NYS

00624364109TRCO1

100

96.95

20250317 12:19:33

NYS

00624364415TRCO1

100

96.99

20250317 12:20:16

NYS

00624364714TRCO1

45

96.97

20250317 12:21:03

NYS

00624365035TRCO1

55

96.98

20250317 12:21:03

NYS

00624365036TRCO1

100

96.96

20250317 12:21:42

NYS

00624365266TRCO1

100

96.91

20250317 12:22:29

NYS

00624365552TRCO1

100

96.93

20250317 12:23:09

NYS

00624365829TRCO1

100

96.88

20250317 12:23:56

NYS

00624366182TRCO1

100

96.88

20250317 12:24:43

NYS

00624366850TRCO1

100

96.95

20250317 12:25:21

NYS

00624367213TRCO1

100

96.93

20250317 12:26:02

NYS

00624367443TRCO1

100

96.96

20250317 12:26:46

NYS

00624367705TRCO1

100

96.92

20250317 12:27:28

NYS

00624367912TRCO1

100

96.86

20250317 12:28:14

NYS

00624368436TRCO1

32

96.86

20250317 12:28:53

NYS

00624368694TRCO1

68

96.96

20250317 12:29:15

NYS

00624368932TRCO1

3

96.91

20250317 12:29:38

NYS

00624369056TRCO1

97

96.94

20250317 12:29:39

NYS

00624369066TRCO1

100

96.95

20250317 12:30:20

NYS

00624369545TRCO1

100

96.99

20250317 12:31:01

NYS

00624369735TRCO1

100

97.01

20250317 12:31:45

NYS

00624370097TRCO1

100

96.99

20250317 12:32:29

NYS

00624370354TRCO1

100

96.98

20250317 12:33:13

NYS

00624370473TRCO1

100

97

20250317 12:33:58

NYS

00624370605TRCO1

100

97.04

20250317 12:34:51

NYS

00624370789TRCO1

100

97.01

20250317 12:35:23

NYS

00624371159TRCO1

100

97.05

20250317 12:36:16

NYS

00624371316TRCO1

100

97.02

20250317 12:37:02

NYS

00624371442TRCO1

100

97.12

20250317 12:38:06

NYS

00624371644TRCO1

100

97.13

20250317 12:38:20

NYS

00624371670TRCO1

100

97.08

20250317 12:39:17

NYS

00624371905TRCO1

100

97.03

20250317 12:39:48

NYS

00624371977TRCO1

100

96.94

20250317 12:40:35

NYS

00624372212TRCO1

100

97

20250317 12:41:19

NYS

00624372304TRCO1

100

97.025

20250317 12:42:13

NYS

00624372399TRCO1

1

96.99

20250317 12:43:06

NYS

00624372602TRCO1

99

97.01

20250317 12:43:12

NYS

00624372609TRCO1

100

97

20250317 12:43:30

NYS

00624372652TRCO1

100

97.01

20250317 12:44:18

NYS

00624372833TRCO1

100

97.08

20250317 12:45:06

NYS

00624372966TRCO1

100

97

20250317 12:45:47

NYS

00624373146TRCO1

100

97.05

20250317 12:46:33

NYS

00624373395TRCO1

100

97.09

20250317 12:47:17

NYS

00624373597TRCO1

100

97.04

20250317 12:48:02

NYS

00624373745TRCO1

100

97.05

20250317 12:48:46

NYS

00624373827TRCO1

100

97.16

20250317 12:49:29

NYS

00624373930TRCO1

100

97.19

20250317 12:50:13

NYS

00624374131TRCO1

100

97.18

20250317 12:51:01

NYS

00624374510TRCO1

100

97.27

20250317 12:51:51

NYS

00624374731TRCO1

100

97.32

20250317 12:52:28

NYS

00624374891TRCO1

100

97.29

20250317 12:53:18

NYS

00624375080TRCO1

100

97.26

20250317 12:54:02

NYS

00624375229TRCO1

100

97.32

20250317 12:54:49

NYS

00624375328TRCO1

100

97.36

20250317 12:55:37

NYS

00624375519TRCO1

100

97.33

20250317 12:56:16

NYS

00624375660TRCO1

100

97.33

20250317 12:57:04

NYS

00624375829TRCO1

100

97.36

20250317 12:57:56

NYS

00624376043TRCO1

100

97.28

20250317 12:58:42

NYS

00624376174TRCO1

100

97.415

20250317 12:59:18

NYS

00624376241TRCO1

100

97.4

20250317 13:00:02

NYS

00624376356TRCO1

100

97.315

20250317 13:00:47

NYS

00624376511TRCO1

100

97.24

20250317 13:01:47

NYS

00624376847TRCO1

100

97.27

20250317 13:02:20

NYS

00624376931TRCO1

100

97.22

20250317 13:03:06

NYS

00624377098TRCO1

100

97.16

20250317 13:03:49

NYS

00624377246TRCO1

100

97.23

20250317 13:04:49

NYS

00624377530TRCO1

100

97.26

20250317 13:05:37

NYS

00624377695TRCO1

100

97.32

20250317 13:06:11

NYS

00624377905TRCO1

100

97.32

20250317 13:06:52

NYS

00624378039TRCO1

3

97.32

20250317 13:07:42

NYS

00624378209TRCO1

97

97.38

20250317 13:08:01

NYS

00624378272TRCO1

100

97.36

20250317 13:08:49

NYS

00624378379TRCO1

100

97.35

20250317 13:09:12

NYS

00624378448TRCO1

100

97.33

20250317 13:11:17

NYS

00624381224TRCO1

100

97.33

20250317 13:11:17

NYS

00624381225TRCO1

100

97.32

20250317 13:11:25

NYS

00624381278TRCO1

19

97.39

20250317 13:12:09

NYS

00624381439TRCO1

18

97.4

20250317 13:12:11

NYS

00624381451TRCO1

63

97.43

20250317 13:12:32

NYS

00624381501TRCO1

100

97.52

20250317 13:13:03

NYS

00624381616TRCO1

100

97.5

20250317 13:13:36

NYS

00624381721TRCO1

100

97.51

20250317 13:14:26

NYS

00624381889TRCO1

19

97.52

20250317 13:15:07

NYS

00624382035TRCO1

81

97.52

20250317 13:15:08

NYS

00624382040TRCO1

100

97.52

20250317 13:15:59

NYS

00624382262TRCO1

100

97.52

20250317 13:16:45

NYS

00624382384TRCO1

100

97.47

20250317 13:17:23

NYS

00624382564TRCO1

100

97.39

20250317 13:18:11

NYS

00624382940TRCO1

100

97.43

20250317 13:19:38

NYS

00624383306TRCO1

100

97.43

20250317 13:19:39

NYS

00624383312TRCO1

100

97.36

20250317 13:20:43

NYS

00624383575TRCO1

100

97.35

20250317 13:21:13

NYS

00624383914TRCO1

100

97.39

20250317 13:22:01

NYS

00624384134TRCO1

100

97.37

20250317 13:22:49

NYS

00624384324TRCO1

100

97.42

20250317 13:24:06

NYS

00624384501TRCO1

100

97.4

20250317 13:24:27

NYS

00624384645TRCO1

100

97.4

20250317 13:25:07

NYS

00624384949TRCO1

100

97.49

20250317 13:25:57

NYS

00624385162TRCO1

100

97.5

20250317 13:26:44

NYS

00624385293TRCO1

100

97.47

20250317 13:27:44

NYS

00624385542TRCO1

100

97.47

20250317 13:28:07

NYS

00624385664TRCO1

100

97.43

20250317 13:28:54

NYS

00624385820TRCO1

100

97.43

20250317 13:29:36

NYS

00624385979TRCO1

100

97.43

20250317 13:30:27

NYS

00624386095TRCO1

100

97.42

20250317 13:31:03

NYS

00624386160TRCO1

100

97.44

20250317 13:32:29

NYS

00624386473TRCO1

100

97.44

20250317 13:32:29

NYS

00624386476TRCO1

100

97.46

20250317 13:33:17

NYS

00624386546TRCO1

38

97.49

20250317 13:34:35

NYS

00624386780TRCO1

100

97.5

20250317 13:34:36

NYS

00624386787TRCO1

62

97.5

20250317 13:34:37

NYS

00624386788TRCO1

100

97.52

20250317 13:35:28

NYS

00624386958TRCO1

100

97.62

20250317 13:36:10

NYS

00624387267TRCO1

100

97.68

20250317 13:36:48

NYS

00624387382TRCO1

100

97.71

20250317 13:37:38

NYS

00624387712TRCO1

100

97.72

20250317 13:38:13

NYS

00624387843TRCO1

100

97.72

20250317 13:38:59

NYS

00624387968TRCO1

100

97.66

20250317 13:39:41

NYS

00624388100TRCO1

100

97.665

20250317 13:40:27

NYS

00624388253TRCO1

100

97.65

20250317 13:41:11

NYS

00624388342TRCO1

100

97.6

20250317 13:41:59

NYS

00624388528TRCO1

100

97.61

20250317 13:42:45

NYS

00624388627TRCO1

100

97.61

20250317 13:43:27

NYS

00624388809TRCO1

20

97.59

20250317 13:44:19

NYS

00624388977TRCO1

80

97.61

20250317 13:44:36

NYS

00624389066TRCO1

6

97.6

20250317 13:45:01

NYS

00624389122TRCO1

94

97.61

20250317 13:45:06

NYS

00624389130TRCO1

100

97.68

20250317 13:45:40

NYS

00624389227TRCO1

100

97.65

20250317 13:46:29

NYS

00624389486TRCO1

100

97.66

20250317 13:47:10

NYS

00624389575TRCO1

14

97.76

20250317 13:47:56

NYS

00624389638TRCO1

86

97.76

20250317 13:47:58

NYS

00624389640TRCO1

7

97.69

20250317 13:48:39

NYS

00624389810TRCO1

93

97.7

20250317 13:49:07

NYS

00624389986TRCO1

30

97.69

20250317 13:49:24

NYS

00624390079TRCO1

70

97.69

20250317 13:49:24

NYS

00624390080TRCO1

100

97.66

20250317 13:50:23

NYS

00624390336TRCO1

100

97.68

20250317 13:50:52

NYS

00624390440TRCO1

3

97.66

20250317 13:51:37

NYS

00624390688TRCO1

97

97.66

20250317 13:51:39

NYS

00624390691TRCO1

100

97.63

20250317 13:52:20

NYS

00624390887TRCO1

10

97.63

20250317 13:53:06

NYS

00624391063TRCO1

90

97.64

20250317 13:53:12

NYS

00624391087TRCO1

100

97.64

20250317 13:53:54

NYS

00624391234TRCO1

100

97.67

20250317 13:54:44

NYS

00624391428TRCO1

100

97.66

20250317 13:55:36

NYS

00624391732TRCO1

7

97.65

20250317 13:56:14

NYS

00624391966TRCO1

93

97.66

20250317 13:56:16

NYS

00624391967TRCO1

100

97.67

20250317 13:56:49

NYS

00624392067TRCO1

100

97.67

20250317 13:57:34

NYS

00624392435TRCO1

100

97.67

20250317 13:58:12

NYS

00624392583TRCO1

100

97.65

20250317 13:59:01

NYS

00624392857TRCO1

15

97.73

20250317 13:59:48

NYS

00624393260TRCO1

85

97.73

20250317 14:00:01

NYS

00624393300TRCO1

100

97.77

20250317 14:00:25

NYS

00624393673TRCO1

100

97.82

20250317 14:01:11

NYS

00624394216TRCO1

100

97.8

20250317 14:01:43

NYS

00624394427TRCO1

100

97.85

20250317 14:02:23

NYS

00624394645TRCO1

100

97.79

20250317 14:03:00

NYS

00624394807TRCO1

100

97.72

20250317 14:03:51

NYS

00624395268TRCO1

100

97.73

20250317 14:04:29

NYS

00624395946TRCO1

100

97.65

20250317 14:04:59

NYS

00624396235TRCO1

100

97.64

20250317 14:05:42

NYS

00624396450TRCO1

100

97.62

20250317 14:06:25

NYS

00624396679TRCO1

100

97.62

20250317 14:07:02

NYS

00624396847TRCO1

100

97.63

20250317 14:08:05

NYS

00624397036TRCO1

100

97.64

20250317 14:08:31

NYS

00624397173TRCO1

5

97.66

20250317 14:09:16

NYS

00624397312TRCO1

95

97.66

20250317 14:09:16

NYS

00624397313TRCO1

100

97.61

20250317 14:10:00

NYS

00624397379TRCO1

100

97.55

20250317 14:10:30

NYS

00624397485TRCO1

100

97.63

20250317 14:11:42

NYS

00624397727TRCO1

100

97.63

20250317 14:11:56

NYS

00624397761TRCO1

100

97.65

20250317 14:12:43

NYS

00624397863TRCO1

100

97.73

20250317 14:13:36

NYS

00624398249TRCO1

100

97.79

20250317 14:14:50

NYS

00624398438TRCO1

100

97.78

20250317 14:14:50

NYS

00624398441TRCO1

100

97.8

20250317 14:15:31

NYS

00624398597TRCO1

100

97.78

20250317 14:16:08

NYS

00624398964TRCO1

100

97.775

20250317 14:16:49

NYS

00624399192TRCO1

30

97.78

20250317 14:17:29

NYS

00624399300TRCO1

70

97.78

20250317 14:17:29

NYS

00624399301TRCO1

100

97.86

20250317 14:18:21

NYS

00624399560TRCO1

100

97.84

20250317 14:18:50

NYS

00624399648TRCO1

80

97.82

20250317 14:19:38

NYS

00624399879TRCO1

20

97.81

20250317 14:19:43

NYS

00624399898TRCO1

100

97.71

20250317 14:20:42

NYS

00624400634TRCO1

100

97.71

20250317 14:21:01

NYS

00624400728TRCO1

100

97.67

20250317 14:21:35

NYS

00624400903TRCO1

100

97.64

20250317 14:22:16

NYS

00624401091TRCO1

100

97.72

20250317 14:23:08

NYS

00624401264TRCO1

81

97.71

20250317 14:23:28

NYS

00624401322TRCO1

19

97.71

20250317 14:23:31

NYS

00624401336TRCO1

100

97.72

20250317 14:24:12

NYS

00624401408TRCO1

100

97.68

20250317 14:25:05

NYS

00624401568TRCO1

100

97.66

20250317 14:25:31

NYS

00624401646TRCO1

71

97.67

20250317 14:26:36

NYS

00624401911TRCO1

29

97.68

20250317 14:26:36

NYS

00624401912TRCO1

100

97.66

20250317 14:26:54

NYS

00624402033TRCO1

100

97.74

20250317 14:28:05

NYS

00624402335TRCO1

100

97.86

20250317 14:28:14

NYS

00624402356TRCO1

100

97.83

20250317 14:29:10

NYS

00624402621TRCO1

100

97.81

20250317 14:29:37

NYS

00624402712TRCO1

100

97.8

20250317 14:30:15

NYS

00624402982TRCO1

100

97.75

20250317 14:30:53

NYS

00624403062TRCO1

100

97.89

20250317 14:31:33

NYS

00624403252TRCO1

100

97.89

20250317 14:32:09

NYS

00624403376TRCO1

100

97.83

20250317 14:32:44

NYS

00624403501TRCO1

100

97.84

20250317 14:33:26

NYS

00624403646TRCO1

100

97.78

20250317 14:34:07

NYS

00624403803TRCO1

100

97.71

20250317 14:34:41

NYS

00624403995TRCO1

100

97.71

20250317 14:35:19

NYS

00624404210TRCO1

100

97.67

20250317 14:35:56

NYS

00624404448TRCO1

100

97.64

20250317 14:37:04

NYS

00624404693TRCO1

100

97.63

20250317 14:37:38

NYS

00624404792TRCO1

100

97.62

20250317 14:37:57

NYS

00624404912TRCO1

100

97.74

20250317 14:38:40

NYS

00624405121TRCO1

100

97.75

20250317 14:39:15

NYS

00624405258TRCO1

81

97.7

20250317 14:39:57

NYS

00624405421TRCO1

19

97.7

20250317 14:39:58

NYS

00624405424TRCO1

100

97.7

20250317 14:40:42

NYS

00624405661TRCO1

100

97.7

20250317 14:41:29

NYS

00624405847TRCO1

100

97.71

20250317 14:41:49

NYS

00624405910TRCO1

100

97.75

20250317 14:42:27

NYS

00624406078TRCO1

100

97.73

20250317 14:43:09

NYS

00624406196TRCO1

100

97.73

20250317 14:43:52

NYS

00624406283TRCO1

100

97.75

20250317 14:44:33

NYS

00624406516TRCO1

100

97.79

20250317 14:45:05

NYS

00624406606TRCO1

100

97.75

20250317 14:45:36

NYS

00624406709TRCO1

100

97.79

20250317 14:46:30

NYS

00624406848TRCO1

100

97.82

20250317 14:47:03

NYS

00624406982TRCO1

100

97.82

20250317 14:47:34

NYS

00624407116TRCO1

100

97.8

20250317 14:48:05

NYS

00624407420TRCO1

100

97.77

20250317 14:48:50

NYS

00624407622TRCO1

100

97.79

20250317 14:49:22

NYS

00624407949TRCO1

99

97.74

20250317 14:50:02

NYS

00624408448TRCO1

1

97.74

20250317 14:50:02

NYS

00624408449TRCO1

100

97.71

20250317 14:50:36

NYS

00624408829TRCO1

100

97.64

20250317 14:51:16

NYS

00624409115TRCO1

100

97.67

20250317 14:51:48

NYS

00624409257TRCO1

100

97.6

20250317 14:52:37

NYS

00624409567TRCO1

98

97.64

20250317 14:53:11

NYS

00624410330TRCO1

2

97.65

20250317 14:53:16

NYS

00624410376TRCO1

28

97.62

20250317 14:53:36

NYS

00624410515TRCO1

72

97.63

20250317 14:53:50

NYS

00624410604TRCO1

100

97.63

20250317 14:53:51

NYS

00624410615TRCO1

200

97.64

20250317 14:53:56

NYS

00624410660TRCO1

100

97.63

20250317 14:54:02

NYS

00624410709TRCO1

100

97.64

20250317 14:54:04

NYS

00624410717TRCO1

100

97.635

20250317 14:54:05

NYS

00624410718TRCO1

100

97.64

20250317 14:54:13

NYS

00624410772TRCO1

100

97.64

20250317 14:54:15

NYS

00624410784TRCO1

100

97.64

20250317 14:54:17

NYS

00624410805TRCO1

100

97.64

20250317 14:54:23

NYS

00624410839TRCO1

100

97.635

20250317 14:54:24

NYS

00624410840TRCO1

100

97.63

20250317 14:54:37

NYS

00624410870TRCO1

100

97.625

20250317 14:54:37

NYS

00624410874TRCO1

100

97.63

20250317 14:54:41

NYS

00624410880TRCO1

100

97.72

20250317 14:55:56

NYS

00624411433TRCO1

100

97.72

20250317 14:55:57

NYS

00624411445TRCO1

10

97.73

20250317 14:56:32

NYS

00624411626TRCO1

90

97.73

20250317 14:56:34

NYS

00624411642TRCO1

100

97.74

20250317 14:57:11

NYS

00624411825TRCO1

100

97.74

20250317 14:57:49

NYS

00624412064TRCO1

100

97.74

20250317 14:58:13

NYS

00624412244TRCO1

100

97.68

20250317 14:58:49

NYS

00624412458TRCO1

100

97.63

20250317 14:59:20

NYS

00624412660TRCO1

100

97.65

20250317 14:59:53

NYS

00624412896TRCO1

100

97.56

20250317 15:00:28

NYS

00624413501TRCO1

100

97.65

20250317 15:01:16

NYS

00624413962TRCO1

100

97.67

20250317 15:02:01

NYS

00624414329TRCO1

100

97.67

20250317 15:02:12

NYS

00624414452TRCO1

100

97.68

20250317 15:02:55

NYS

00624414678TRCO1

100

97.67

20250317 15:03:38

NYS

00624414855TRCO1

100

97.67

20250317 15:03:55

NYS

00624414908TRCO1

100

97.69

20250317 15:04:54

NYS

00624415205TRCO1

5

97.71

20250317 15:05:06

NYS

00624415294TRCO1

95

97.72

20250317 15:05:08

NYS

00624415328TRCO1

100

97.72

20250317 15:05:33

NYS

00624415521TRCO1

100

97.77

20250317 15:06:19

NYS

00624415747TRCO1

100

97.8

20250317 15:06:51

NYS

00624415904TRCO1

100

97.76

20250317 15:07:31

NYS

00624416195TRCO1

100

97.76

20250317 15:07:55

NYS

00624416312TRCO1

100

97.72

20250317 15:08:37

NYS

00624416472TRCO1

100

97.73

20250317 15:09:05

NYS

00624416616TRCO1

100

97.67

20250317 15:09:37

NYS

00624416916TRCO1

100

97.69

20250317 15:10:11

NYS

00624417185TRCO1

100

97.68

20250317 15:10:48

NYS

00624417406TRCO1

100

97.62

20250317 15:11:15

NYS

00624417613TRCO1

100

97.66

20250317 15:11:55

NYS

00624417850TRCO1

100

97.67

20250317 15:12:21

NYS

00624418018TRCO1

100

97.68

20250317 15:12:53

NYS

00624418174TRCO1

100

97.71

20250317 15:13:48

NYS

00624418654TRCO1

100

97.7

20250317 15:14:10

NYS

00624418745TRCO1

100

97.85

20250317 15:14:56

NYS

00624419062TRCO1

100

97.94

20250317 15:15:05

NYS

00624419136TRCO1

100

97.97

20250317 15:15:30

NYS

00624419277TRCO1

100

97.99

20250317 15:16:01

NYS

00624419601TRCO1

100

97.97

20250317 15:16:30

NYS

00624419827TRCO1

100

97.95

20250317 15:17:01

NYS

00624420008TRCO1

100

97.96

20250317 15:17:31

NYS

00624420179TRCO1

100

97.98

20250317 15:18:06

NYS

00624420329TRCO1

100

97.93

20250317 15:18:34

NYS

00624420453TRCO1

100

97.91

20250317 15:18:59

NYS

00624420579TRCO1

100

97.86

20250317 15:19:25

NYS

00624420877TRCO1

69

97.83

20250317 15:20:04

NYS

00624421344TRCO1

31

97.86

20250317 15:20:09

NYS

00624421401TRCO1

96

97.86

20250317 15:20:25

NYS

00624421502TRCO1

4

97.87

20250317 15:20:46

NYS

00624421715TRCO1

100

97.87

20250317 15:20:53

NYS

00624421744TRCO1

100

97.865

20250317 15:21:18

NYS

00624421915TRCO1

100

97.88

20250317 15:21:56

NYS

00624422135TRCO1

100

97.9

20250317 15:22:24

NYS

00624422529TRCO1

100

97.86

20250317 15:22:46

NYS

00624423393TRCO1

100

97.85

20250317 15:23:22

NYS

00624423776TRCO1

5

97.84

20250317 15:23:44

NYS

00624423945TRCO1

59

97.89

20250317 15:23:54

NYS

00624424020TRCO1

36

97.9

20250317 15:23:56

NYS

00624424030TRCO1

100

97.91

20250317 15:24:15

NYS

00624424140TRCO1

100

97.85

20250317 15:24:36

NYS

00624424237TRCO1

100

97.78

20250317 15:25:06

NYS

00624424379TRCO1

100

97.75

20250317 15:25:40

NYS

00624424619TRCO1

100

97.71

20250317 15:26:03

NYS

00624424942TRCO1

100

97.68

20250317 15:26:28

NYS

00624425146TRCO1

100

97.65

20250317 15:26:52

NYS

00624425334TRCO1

100

97.69

20250317 15:27:33

NYS

00624425756TRCO1

100

97.7

20250317 15:27:50

NYS

00624425887TRCO1

100

97.71

20250317 15:28:13

NYS

00624426057TRCO1

100

97.72

20250317 15:28:45

NYS

00624426279TRCO1

100

97.73

20250317 15:29:17

NYS

00624426503TRCO1

100

97.73

20250317 15:29:38

NYS

00624426701TRCO1

100

97.68

20250317 15:30:05

NYS

00624427137TRCO1

100

97.75

20250317 15:30:29

NYS

00624427263TRCO1

100

97.76

20250317 15:30:51

NYS

00624427413TRCO1

100

97.79

20250317 15:31:18

NYS

00624427645TRCO1

100

97.76

20250317 15:31:34

NYS

00624427789TRCO1

100

97.82

20250317 15:32:00

NYS

00624427982TRCO1

100

97.85

20250317 15:32:30

NYS

00624428240TRCO1

100

97.82

20250317 15:32:50

NYS

00624428532TRCO1

100

97.84

20250317 15:33:12

NYS

00624428797TRCO1

100

97.83

20250317 15:33:33

NYS

00624428933TRCO1

100

97.84

20250317 15:34:03

NYS

00624429186TRCO1

5

97.85

20250317 15:34:26

NYS

00624429390TRCO1

95

97.88

20250317 15:34:45

NYS

00624429568TRCO1

100

97.86

20250317 15:34:59

NYS

00624429700TRCO1

100

97.8

20250317 15:35:36

NYS

00624430341TRCO1

100

97.79

20250317 15:36:25

NYS

00624430963TRCO1

100

97.8

20250317 15:37:14

NYS

00624431684TRCO1

98

97.79

20250317 15:37:49

NYS

00624432272TRCO1

2

97.79

20250317 15:37:49

NYS

00624432273TRCO1

100

97.71

20250317 15:38:42

NYS

00624433155TRCO1

100

97.66

20250317 15:39:21

NYS

00624433913TRCO1

100

97.585

20250317 15:40:05

NYS

00624434287TRCO1

700

97.49

20250317 15:42:46

NYS

00624435778TRCO1

75

97.49

20250317 15:43:35

NYS

00624436243TRCO1

 

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

Related Charts

Crh PLC (CRH)

+164.00p (+1.18%)
delayed 16:00PM
JavaScript chart by amCharts 3.4.408:0011:2314:317,3007,3507,4007,4507,5007,5507,600Show all