RNS Number : 9052R
CRH PLC
02 January 2025
 

2nd January 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 31st December 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Mizuho Securities USA LLC. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

7,412

$92.8406

$93.10

$92.64

ARCX

1

$92.7800

$92.78

$92.78

ASPN

98

$92.7600

$92.76

$92.76

BAML

1,800

$92.8024

$93.00

$92.59

BATS

800

$92.5713

$92.84

$92.44

BATY

200

$92.6900

$92.69

$92.69

CDED

200

$92.5800

$92.67

$92.49

EDGA

1,428

$92.8093

$93.12

$92.67

EDGX

10,631

$93.0009

$93.44

$92.44

IEXG

6

$92.7800

$92.78

$92.78

JPMX

700

$93.2714

$93.44

$93.10

JSJX

35

$92.7800

$92.78

$92.78

SGMT

371

$92.7363

$92.78

$92.69

UBSA

400

$92.6800

$93.10

$92.41

XBOS

100

$92.5000

$92.50

$92.50

XCIS

10,400

$92.8439

$93.17

$92.55

XNAS

8,918

$92.8912

$93.46

$92.57

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 677,678,368 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,968,909 of its ordinary shares in treasury, which represents 5.701% 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 31st 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:


31st December 2024

 

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

92.8850

43,500

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

Transaction ID

300

93.44

Dec 31 2024  9:32:45:546 AM

JSJX

2412318000000434

100

93.435

Dec 31 2024  9:32:47:096 AM

IEXG

2412318000000436

65

93.435

Dec 31 2024  9:33:00:823 AM

IEXG

2412318000000442

35

93.435

Dec 31 2024  9:33:04:206 AM

IEXG

2412318000000449

65

93.435

Dec 31 2024  9:33:04:206 AM

IEXG

2412318000000448

90

93.435

Dec 31 2024  9:33:04:766 AM

IEXG

2412318000000450

100

93.435

Dec 31 2024  9:33:04:830 AM

IEXG

2412318000000451

50

93.25

Dec 31 2024  9:34:08:670 AM

IEXG

2412318000000491

35

93.435

Dec 31 2024  9:34:11:176 AM

IEXG

2412318000000494

65

93.435

Dec 31 2024  9:34:11:180 AM

IEXG

2412318000000495

100

93.26

Dec 31 2024  9:35:00:126 AM

IEXG

2412318000000574

50

93.27

Dec 31 2024  9:35:00:123 AM

IEXG

2412318000000572

50

93.28

Dec 31 2024  9:35:00:120 AM

IEXG

2412318000000570

25

93.38

Dec 31 2024  9:35:00:123 AM

IEXG

2412318000000573

35

93.38

Dec 31 2024  9:35:00:033 AM

IEXG

2412318000000564

35

93.38

Dec 31 2024  9:35:00:116 AM

IEXG

2412318000000569

35

93.38

Dec 31 2024  9:35:00:120 AM

IEXG

2412318000000571

65

93.38

Dec 31 2024  9:35:00:033 AM

IEXG

2412318000000565

30

93.275

Dec 31 2024  9:36:11:790 AM

IEXG

2412318000000660

35

93.275

Dec 31 2024  9:36:11:786 AM

IEXG

2412318000000658

35

93.275

Dec 31 2024  9:36:11:786 AM

IEXG

2412318000000659

100

93.275

Dec 31 2024  9:38:14:806 AM

IEXG

2412318000000826

100

93.275

Dec 31 2024  9:38:14:966 AM

IEXG

2412318000000827

50

93.16

Dec 31 2024  9:38:15:176 AM

IEXG

2412318000000831

50

93.17

Dec 31 2024  9:38:15:173 AM

IEXG

2412318000000830

47

93.18

Dec 31 2024  9:38:15:073 AM

IEXG

2412318000000829

53

93.275

Dec 31 2024  9:38:15:070 AM

IEXG

2412318000000828

100

93.015

Dec 31 2024  9:39:24:320 AM

IEXG

2412318000000894

100

93.015

Dec 31 2024  9:39:25:976 AM

IEXG

2412318000000899

32

93.015

Dec 31 2024  9:40:05:106 AM

IEXG

2412318000000942

68

93.015

Dec 31 2024  9:40:05:106 AM

IEXG

2412318000000943

100

93.19

Dec 31 2024  9:43:57:473 AM

JSJX

2412318000001150

100

93.19

Dec 31 2024  9:44:58:736 AM

JSJX

2412318000001212

200

93.1

Dec 31 2024  9:46:02:210 AM

JSJX

2412318000001298

100

93.1

Dec 31 2024  9:46:11:446 AM

XBOS

2412318000001313

35

93.23

Dec 31 2024  9:46:11:913 AM

IEXG

2412318000001314

65

93.23

Dec 31 2024  9:46:11:916 AM

IEXG

2412318000001315

50

93.23

Dec 31 2024  9:46:20:016 AM

IEXG

2412318000001351

15

93.285

Dec 31 2024  9:46:20:016 AM

IEXG

2412318000001352

20

93.285

Dec 31 2024  9:46:20:110 AM

IEXG

2412318000001353

35

93.285

Dec 31 2024  9:46:20:000 AM

IEXG

2412318000001348

35

93.285

Dec 31 2024  9:46:20:013 AM

IEXG

2412318000001350

65

93.285

Dec 31 2024  9:46:20:003 AM

IEXG

2412318000001349

80

93.285

Dec 31 2024  9:46:20:113 AM

IEXG

2412318000001354

34

93.285

Dec 31 2024  9:46:34:423 AM

IEXG

2412318000001373

66

93.285

Dec 31 2024  9:46:34:423 AM

IEXG

2412318000001374

50

93.25

Dec 31 2024  9:47:04:300 AM

IEXG

2412318000001413

50

93.27

Dec 31 2024  9:47:04:403 AM

IEXG

2412318000001416

15

93.285

Dec 31 2024  9:47:04:300 AM

IEXG

2412318000001412

15

93.285

Dec 31 2024  9:47:04:403 AM

IEXG

2412318000001417

35

93.285

Dec 31 2024  9:47:04:303 AM

IEXG

2412318000001414

35

93.285

Dec 31 2024  9:47:04:400 AM

IEXG

2412318000001415

100

93.285

Dec 31 2024  9:48:04:310 AM

IEXG

2412318000001498

100

93.285

Dec 31 2024  9:49:00:303 AM

IEXG

2412318000001563

50

93.08

Dec 31 2024  9:49:55:693 AM

IEXG

2412318000001705

5

93.095

Dec 31 2024  9:49:55:693 AM

IEXG

2412318000001704

10

93.095

Dec 31 2024  9:49:55:696 AM

IEXG

2412318000001707

35

93.095

Dec 31 2024  9:49:55:696 AM

IEXG

2412318000001706

35

93.095

Dec 31 2024  9:49:56:786 AM

IEXG

2412318000001710

50

93.095

Dec 31 2024  9:49:56:786 AM

IEXG

2412318000001711

15

93.095

Dec 31 2024  9:49:57:303 AM

IEXG

2412318000001714

35

93.05

Dec 31 2024  9:50:50:400 AM

IEXG

2412318000001965

65

93.05

Dec 31 2024  9:50:50:400 AM

IEXG

2412318000001966

400

92.93

Dec 31 2024  9:56:38:136 AM

XNYS

2412318000002583

100

92.93

Dec 31 2024  9:56:57:133 AM

IEXG

2412318000002607

300

92.93

Dec 31 2024  9:56:57:130 AM

XNYS

2412318000002606

100

92.95

Dec 31 2024  9:57:03:923 AM

IEXG

2412318000002621

100

92.97

Dec 31 2024  9:58:01:836 AM

IEXG

2412318000002719

50

93.15

Dec 31 2024 10:00:28:786 AM

IEXG

2412318000003117

50

93.15

Dec 31 2024 10:00:28:786 AM

IEXG

2412318000003118

5

93.235

Dec 31 2024 10:01:11:866 AM

IEXG

2412318000003203

9

93.28

Dec 31 2024 10:01:25:886 AM

IEXG

2412318000003236

50

93.28

Dec 31 2024 10:01:30:260 AM

IEXG

2412318000003251

36

93.28

Dec 31 2024 10:01:41:126 AM

IEXG

2412318000003328

56

93.28

Dec 31 2024 10:01:41:126 AM

IEXG

2412318000003329

8

93.28

Dec 31 2024 10:01:43:060 AM

IEXG

2412318000003352

42

93.28

Dec 31 2024 10:01:43:063 AM

IEXG

2412318000003353

50

93.28

Dec 31 2024 10:01:44:090 AM

IEXG

2412318000003355

50

93.28

Dec 31 2024 10:01:44:090 AM

IEXG

2412318000003356

44

93.36

Dec 31 2024 10:03:12:740 AM

IEXG

2412318000003595

50

93.36

Dec 31 2024 10:03:12:740 AM

IEXG

2412318000003594

6

93.39

Dec 31 2024 10:03:12:626 AM

IEXG

2412318000003591

94

93.39

Dec 31 2024 10:03:12:626 AM

IEXG

2412318000003592

100

93.39

Dec 31 2024 10:03:12:736 AM

IEXG

2412318000003593

35

93.275

Dec 31 2024 10:04:02:333 AM

IEXG

2412318000003735

65

93.275

Dec 31 2024 10:04:02:336 AM

IEXG

2412318000003736

100

93.275

Dec 31 2024 10:04:02:233 AM

IEXG

2412318000003734

100

93.145

Dec 31 2024 10:04:46:253 AM

IEXG

2412318000003916

100

93.14

Dec 31 2024 10:06:02:096 AM

IEXG

2412318000004073

100

93.04

Dec 31 2024 10:07:04:200 AM

ARCX

2412318000004269

100

93.04

Dec 31 2024 10:07:04:200 AM

IEXG

2412318000004270

50

93.03

Dec 31 2024 10:07:48:790 AM

IEXG

2412318000004431

15

93.04

Dec 31 2024 10:07:48:790 AM

IEXG

2412318000004432

35

93.04

Dec 31 2024 10:07:48:786 AM

IEXG

2412318000004430

1

92.995

Dec 31 2024 10:09:26:933 AM

IEXG

2412318000005034

1

92.995

Dec 31 2024 10:09:26:936 AM

IEXG

2412318000005035

17

92.995

Dec 31 2024 10:09:26:873 AM

IEXG

2412318000005033

7

92.99

Dec 31 2024 10:09:30:386 AM

IEXG

2412318000005056

19

92.995

Dec 31 2024 10:09:30:213 AM

IEXG

2412318000005050

24

92.995

Dec 31 2024 10:09:30:216 AM

IEXG

2412318000005054

50

92.995

Dec 31 2024 10:09:30:213 AM

IEXG

2412318000005052

81

92.995

Dec 31 2024 10:09:30:213 AM

IEXG

2412318000005051

3

93.03

Dec 31 2024 10:11:12:786 AM

IEXG

2412318000005368

35

93.03

Dec 31 2024 10:11:12:790 AM

IEXG

2412318000005370

48

93.03

Dec 31 2024 10:11:12:790 AM

IEXG

2412318000005369

14

93

Dec 31 2024 10:12:49:480 AM

IEXG

2412318000005602

40

93

Dec 31 2024 10:12:49:480 AM

IEXG

2412318000005603

62

93.06

Dec 31 2024 10:13:18:786 AM

XNYS

2412318000005677

198

93.06

Dec 31 2024 10:13:18:790 AM

XNYS

2412318000005678

46

93.1

Dec 31 2024 10:13:18:783 AM

IEXG

2412318000005675

54

93.1

Dec 31 2024 10:13:18:786 AM

IEXG

2412318000005676

5

93.03

Dec 31 2024 10:14:17:046 AM

IEXG

2412318000005834

95

93.03

Dec 31 2024 10:14:17:046 AM

IEXG

2412318000005835

19

93.025

Dec 31 2024 10:14:48:546 AM

IEXG

2412318000005863

16

93.025

Dec 31 2024 10:15:29:560 AM

IEXG

2412318000005902

30

93.025

Dec 31 2024 10:15:29:763 AM

IEXG

2412318000005907

35

93.025

Dec 31 2024 10:15:29:763 AM

IEXG

2412318000005906

32

93.025

Dec 31 2024 10:15:45:720 AM

IEXG

2412318000005918

68

93.025

Dec 31 2024 10:15:45:723 AM

IEXG

2412318000005919

35

93.07

Dec 31 2024 10:17:30:786 AM

IEXG

2412318000006099

46

93.07

Dec 31 2024 10:17:30:040 AM

IEXG

2412318000006098

19

93.07

Dec 31 2024 10:17:31:676 AM

IEXG

2412318000006109

81

93.07

Dec 31 2024 10:17:31:676 AM

IEXG

2412318000006110

19

93.24

Dec 31 2024 10:18:05:153 AM

IEXG

2412318000006218

81

93.24

Dec 31 2024 10:18:05:153 AM

IEXG

2412318000006219

19

93.245

Dec 31 2024 10:18:05:263 AM

IEXG

2412318000006220

100

93.32

Dec 31 2024 10:18:52:506 AM

IEXG

2412318000006330

30

93.265

Dec 31 2024 10:19:52:156 AM

IEXG

2412318000006457

35

93.265

Dec 31 2024 10:19:52:153 AM

IEXG

2412318000006455

35

93.265

Dec 31 2024 10:19:52:153 AM

IEXG

2412318000006456

35

93.25

Dec 31 2024 10:20:02:700 AM

IEXG

2412318000006471

65

93.25

Dec 31 2024 10:20:07:780 AM

IEXG

2412318000006483

100

93.365

Dec 31 2024 10:22:20:030 AM

IEXG

2412318000006702

100

93.365

Dec 31 2024 10:22:20:156 AM

IEXG

2412318000006705

26

93.345

Dec 31 2024 10:22:51:673 AM

IEXG

2412318000006792

74

93.39

Dec 31 2024 10:23:01:896 AM

IEXG

2412318000006806

50

93.345

Dec 31 2024 10:24:07:473 AM

IEXG

2412318000006957

450

93.46

Dec 31 2024 10:27:32:060 AM

XNYS

2412318000007193

100

93.46

Dec 31 2024 10:28:05:410 AM

XNYS

2412318000007242

50

93.33

Dec 31 2024 10:29:27:446 AM

XNYS

2412318000007432

50

93.33

Dec 31 2024 10:29:27:446 AM

XNYS

2412318000007433

20

93.17

Dec 31 2024 10:33:28:086 AM

XNYS

2412318000007745

41

93.17

Dec 31 2024 10:33:28:080 AM

XNAS

2412318000007741

59

93.17

Dec 31 2024 10:33:28:076 AM

XNAS

2412318000007740

100

93.17

Dec 31 2024 10:33:28:080 AM

XNAS

2412318000007742

100

93.17

Dec 31 2024 10:33:28:083 AM

XNAS

2412318000007743

180

93.17

Dec 31 2024 10:33:28:083 AM

XNYS

2412318000007744

100

93.15

Dec 31 2024 10:40:23:983 AM

XNAS

2412318000008200

100

93.15

Dec 31 2024 10:40:23:986 AM

XNAS

2412318000008201

100

93.15

Dec 31 2024 10:40:23:986 AM

XNAS

2412318000008202

1

93.13

Dec 31 2024 10:41:03:903 AM

XNAS

2412318000008311

299

93.13

Dec 31 2024 10:41:03:906 AM

XNAS

2412318000008312

120

93.1

Dec 31 2024 10:41:53:313 AM

ARCX

2412318000008426

180

93.1

Dec 31 2024 10:41:53:316 AM

ARCX

2412318000008427

45

93.08

Dec 31 2024 10:44:54:520 AM

XNYS

2412318000008651

55

93.08

Dec 31 2024 10:44:54:516 AM

XNYS

2412318000008650

100

93.08

Dec 31 2024 10:44:54:516 AM

XNYS

2412318000008648

100

93.08

Dec 31 2024 10:44:54:516 AM

XNYS

2412318000008649

100

93.06

Dec 31 2024 10:45:41:006 AM

XNYS

2412318000008727

100

93.02

Dec 31 2024 10:46:29:203 AM

ARCX

2412318000008777

100

92.99

Dec 31 2024 10:47:02:063 AM

XNYS

2412318000008854

35

93.05

Dec 31 2024 10:49:48:750 AM

XNAS

2412318000009174

100

93.05

Dec 31 2024 10:49:48:746 AM

XNAS

2412318000009172

165

93.05

Dec 31 2024 10:49:48:746 AM

XNAS

2412318000009173

100

93.12

Dec 31 2024 10:51:42:503 AM

EDGX

2412318000009462

100

93.12

Dec 31 2024 10:51:42:506 AM

EDGX

2412318000009463

100

93.11

Dec 31 2024 10:52:06:890 AM

XNYS

2412318000009535

100

93.07

Dec 31 2024 10:53:24:596 AM

XNYS

2412318000009826

27

93.05

Dec 31 2024 10:54:03:523 AM

XNAS

2412318000009936

73

93.06

Dec 31 2024 10:55:04:133 AM

XNAS

2412318000010136

100

93.06

Dec 31 2024 10:55:04:133 AM

XNAS

2412318000010135

100

93.04

Dec 31 2024 10:57:01:486 AM

ARCX

2412318000010449

200

93.04

Dec 31 2024 10:57:01:486 AM

ARCX

2412318000010450

100

93

Dec 31 2024 10:58:44:463 AM

BATS

2412318000010755

100

93.01

Dec 31 2024 11:01:51:996 AM

XNAS

2412318000011249

100

93.01

Dec 31 2024 11:01:51:996 AM

XNYS

2412318000011250

200

93.01

Dec 31 2024 11:01:51:993 AM

XNAS

2412318000011248

100

92.96

Dec 31 2024 11:02:59:420 AM

XNYS

2412318000011420

100

92.94

Dec 31 2024 11:03:47:053 AM

XNAS

2412318000011514

100

92.85

Dec 31 2024 11:04:42:456 AM

XNAS

2412318000011713

100

92.85

Dec 31 2024 11:04:42:460 AM

XNAS

2412318000011714

9

92.9

Dec 31 2024 11:07:40:130 AM

ARCX

2412318000012003

91

92.9

Dec 31 2024 11:07:40:130 AM

ARCX

2412318000012002

100

92.9

Dec 31 2024 11:07:40:126 AM

ARCX

2412318000012001

100

92.96

Dec 31 2024 11:10:20:933 AM

EDGX

2412318000012239

100

92.96

Dec 31 2024 11:10:20:933 AM

EDGX

2412318000012240

100

92.96

Dec 31 2024 11:10:20:936 AM

EDGX

2412318000012241

100

92.94

Dec 31 2024 11:11:11:846 AM

BATS

2412318000012350

125

92.99

Dec 31 2024 11:15:34:810 AM

ARCX

2412318000012821

175

92.99

Dec 31 2024 11:15:34:810 AM

ARCX

2412318000012822

200

92.98

Dec 31 2024 11:16:45:783 AM

XNYS

2412318000012882

100

93.02

Dec 31 2024 11:18:29:496 AM

XNAS

2412318000013086

100

92.99

Dec 31 2024 11:18:40:660 AM

XNYS

2412318000013098

100

92.99

Dec 31 2024 11:18:40:660 AM

XNYS

2412318000013099

100

92.94

Dec 31 2024 11:22:03:740 AM

ARCX

2412318000013600

100

92.94

Dec 31 2024 11:22:03:740 AM

ARCX

2412318000013601

20

92.93

Dec 31 2024 11:23:24:230 AM

XNYS

2412318000013970

80

92.93

Dec 31 2024 11:23:24:230 AM

XNYS

2412318000013969

14

92.95

Dec 31 2024 11:24:17:366 AM

ARCX

2412318000014077

86

92.95

Dec 31 2024 11:24:17:366 AM

ARCX

2412318000014078

100

92.93

Dec 31 2024 11:24:56:576 AM

ARCX

2412318000014174

100

92.9

Dec 31 2024 11:25:54:186 AM

XNAS

2412318000014251

25

92.92

Dec 31 2024 11:27:50:780 AM

XNAS

2412318000014379

75

92.92

Dec 31 2024 11:28:05:000 AM

XNAS

2412318000014402

100

92.92

Dec 31 2024 11:28:05:000 AM

XNAS

2412318000014401

100

92.9

Dec 31 2024 11:30:30:680 AM

ARCX

2412318000014660

100

92.9

Dec 31 2024 11:30:30:683 AM

ARCX

2412318000014661

39

92.88

Dec 31 2024 11:30:47:623 AM

ARCX

2412318000014809

61

92.88

Dec 31 2024 11:30:47:620 AM

ARCX

2412318000014808

100

92.86

Dec 31 2024 11:32:09:016 AM

ARCX

2412318000015006

100

92.84

Dec 31 2024 11:32:58:370 AM

XNAS

2412318000015104

100

92.81

Dec 31 2024 11:34:17:740 AM

XNYS

2412318000015160

100

92.93

Dec 31 2024 11:37:55:470 AM

BATS

2412318000015285

100

92.93

Dec 31 2024 11:37:55:473 AM

BATS

2412318000015286

100

92.93

Dec 31 2024 11:37:55:473 AM

BATS

2412318000015287

48

92.94

Dec 31 2024 11:40:04:370 AM

XNYS

2412318000015396

52

92.94

Dec 31 2024 11:40:04:370 AM

XNYS

2412318000015397

100

92.94

Dec 31 2024 11:40:04:373 AM

XNYS

2412318000015398

100

92.92

Dec 31 2024 11:41:15:826 AM

BATS

2412318000015460

17

92.96

Dec 31 2024 11:44:03:010 AM

XNYS

2412318000015576

100

92.96

Dec 31 2024 11:44:03:013 AM

XNYS

2412318000015577

183

92.96

Dec 31 2024 11:44:03:010 AM

XNYS

2412318000015575

100

92.97

Dec 31 2024 11:46:39:366 AM

ARCX

2412318000015735

100

92.97

Dec 31 2024 11:46:39:370 AM

ARCX

2412318000015736

3

92.97

Dec 31 2024 11:51:39:833 AM

XNAS

2412318000016080

23

92.97

Dec 31 2024 11:51:39:830 AM

XNAS

2412318000016078

77

92.97

Dec 31 2024 11:51:39:830 AM

XNAS

2412318000016079

100

92.97

Dec 31 2024 11:51:39:830 AM

XNAS

2412318000016077

90

92.98

Dec 31 2024 11:51:39:846 AM

XNAS

2412318000016085

107

92.9

Dec 31 2024 11:55:15:303 AM

XNAS

2412318000016435

9

92.91

Dec 31 2024 11:55:15:296 AM

XNAS

2412318000016430

10

92.91

Dec 31 2024 11:55:15:300 AM

XNAS

2412318000016433

91

92.91

Dec 31 2024 11:55:15:296 AM

XNAS

2412318000016431

93

92.91

Dec 31 2024 11:55:15:300 AM

XNAS

2412318000016432

97

92.91

Dec 31 2024 11:55:15:300 AM

XNAS

2412318000016434

2

92.87

Dec 31 2024 11:55:49:146 AM

XNYS

2412318000016572

63

92.9

Dec 31 2024 11:58:08:406 AM

XNYS

2412318000016776

135

92.9

Dec 31 2024 11:58:08:406 AM

XNYS

2412318000016775

19

92.78

Dec 31 2024 12:01:44:320 PM

XNAS

2412318000017134

20

92.78

Dec 31 2024 12:01:44:320 PM

XNAS

2412318000017135

80

92.78

Dec 31 2024 12:01:44:316 PM

XNAS

2412318000017132

81

92.78

Dec 31 2024 12:01:44:323 PM

XNAS

2412318000017136

100

92.78

Dec 31 2024 12:01:44:316 PM

XNAS

2412318000017133

1

92.76

Dec 31 2024 12:01:46:443 PM

XNAS

2412318000017149

99

92.76

Dec 31 2024 12:01:46:443 PM

XNAS

2412318000017148

100

92.79

Dec 31 2024 12:05:43:526 PM

ARCX

2412318000017512

100

92.79

Dec 31 2024 12:05:43:526 PM

ARCX

2412318000017513

100

92.79

Dec 31 2024 12:05:43:530 PM

ARCX

2412318000017515

8

92.72

Dec 31 2024 12:11:01:916 PM

EDGX

2412318000017770

24

92.72

Dec 31 2024 12:11:01:913 PM

EDGX

2412318000017769

76

92.72

Dec 31 2024 12:11:01:913 PM

EDGX

2412318000017767

92

92.72

Dec 31 2024 12:11:01:916 PM

EDGX

2412318000017771

100

92.72

Dec 31 2024 12:11:01:913 PM

EDGX

2412318000017768

100

92.7

Dec 31 2024 12:11:29:036 PM

EDGX

2412318000017828

100

92.68

Dec 31 2024 12:11:49:660 PM

ARCX

2412318000017862

100

92.78

Dec 31 2024 12:16:27:113 PM

XNYS

2412318000018254

111

92.78

Dec 31 2024 12:16:27:113 PM

ARCX

2412318000018255

189

92.78

Dec 31 2024 12:16:27:110 PM

ARCX

2412318000018253

100

92.81

Dec 31 2024 12:17:05:553 PM

XNYS

2412318000018282

1

92.9

Dec 31 2024 12:19:22:813 PM

XNYS

2412318000018415

99

92.9

Dec 31 2024 12:19:22:813 PM

XNYS

2412318000018416

100

92.86

Dec 31 2024 12:19:51:753 PM

ARCX

2412318000018484

90

92.72

Dec 31 2024 12:21:57:156 PM

XNAS

2412318000018662

10

92.7

Dec 31 2024 12:23:00:986 PM

XNAS

2412318000018732

100

92.74

Dec 31 2024 12:27:12:733 PM

XNAS

2412318000019019

100

92.74

Dec 31 2024 12:27:12:736 PM

XNAS

2412318000019020

100

92.74

Dec 31 2024 12:27:12:736 PM

XNAS

2412318000019021

100

92.76

Dec 31 2024 12:27:51:683 PM

UBSA

2412318000019082

10

92.73

Dec 31 2024 12:28:31:270 PM

XNAS

2412318000019123

90

92.73

Dec 31 2024 12:28:31:270 PM

XNAS

2412318000019124

100

92.73

Dec 31 2024 12:28:31:273 PM

XNAS

2412318000019125

9

92.71

Dec 31 2024 12:29:57:310 PM

XNYS

2412318000019271

13

92.71

Dec 31 2024 12:29:57:310 PM

XNYS

2412318000019272

78

92.71

Dec 31 2024 12:29:57:313 PM

XNYS

2412318000019273

100

92.71

Dec 31 2024 12:29:57:313 PM

XNYS

2412318000019274

100

92.73

Dec 31 2024 12:31:59:223 PM

XNYS

2412318000019412

1

92.65

Dec 31 2024 12:32:50:580 PM

ARCX

2412318000019486

99

92.65

Dec 31 2024 12:32:50:580 PM

ARCX

2412318000019485

100

92.65

Dec 31 2024 12:34:42:406 PM

XNAS

2412318000019736

100

92.65

Dec 31 2024 12:34:42:406 PM

XNAS

2412318000019737

100

92.68

Dec 31 2024 12:37:54:023 PM

XNAS

2412318000020004

100

92.68

Dec 31 2024 12:37:54:023 PM

XNAS

2412318000020005

100

92.67

Dec 31 2024 12:42:16:533 PM

EDGX

2412318000020368

100

92.67

Dec 31 2024 12:42:16:536 PM

EDGX

2412318000020369

100

92.67

Dec 31 2024 12:42:16:536 PM

EDGX

2412318000020370

47

92.72

Dec 31 2024 12:44:21:266 PM

ARCX

2412318000020541

53

92.72

Dec 31 2024 12:44:21:270 PM

ARCX

2412318000020542

100

92.71

Dec 31 2024 12:44:46:310 PM

XNYS

2412318000020555

18

92.66

Dec 31 2024 12:46:08:706 PM

XNYS

2412318000020728

34

92.66

Dec 31 2024 12:46:08:706 PM

XNYS

2412318000020727

48

92.66

Dec 31 2024 12:46:24:163 PM

XNYS

2412318000020763

100

92.7

Dec 31 2024 12:48:48:136 PM

XNAS

2412318000020972

100

92.7

Dec 31 2024 12:48:48:140 PM

XNAS

2412318000020973

47

92.69

Dec 31 2024 12:50:44:396 PM

BATS

2412318000021092

53

92.69

Dec 31 2024 12:50:44:400 PM

BATS

2412318000021093

34

92.72

Dec 31 2024 12:51:37:980 PM

BATS

2412318000021150

66

92.71

Dec 31 2024 12:51:56:803 PM

BATS

2412318000021175

100

92.89

Dec 31 2024 12:55:48:996 PM

XNAS

2412318000021363

100

92.89

Dec 31 2024 12:55:48:996 PM

XNAS

2412318000021364

100

92.89

Dec 31 2024 12:55:48:996 PM

XNAS

2412318000021365

100

92.89

Dec 31 2024 12:57:36:123 PM

XNAS

2412318000021515

100

93.03

Dec 31 2024 12:59:25:216 PM

ARCX

2412318000021681

100

92.94

Dec 31 2024  1:00:29:380 PM

XNYS

2412318000021858

11

92.88

Dec 31 2024  1:02:02:316 PM

ARCX

2412318000021998

89

92.88

Dec 31 2024  1:02:02:316 PM

ARCX

2412318000021997

100

92.93

Dec 31 2024  1:03:50:670 PM

XNAS

2412318000022209

2

92.94

Dec 31 2024  1:06:08:830 PM

XNYS

2412318000022389

198

92.94

Dec 31 2024  1:06:08:833 PM

XNYS

2412318000022390

15

92.95

Dec 31 2024  1:07:56:433 PM

XNYS

2412318000022560

85

92.95

Dec 31 2024  1:07:56:430 PM

XNYS

2412318000022559

100

92.94

Dec 31 2024  1:08:35:906 PM

ARCX

2412318000022607

100

92.95

Dec 31 2024  1:09:24:783 PM

XNAS

2412318000022665

100

92.94

Dec 31 2024  1:11:56:330 PM

XNAS

2412318000023138

100

92.95

Dec 31 2024  1:13:03:183 PM

XNAS

2412318000023246

300

92.94

Dec 31 2024  1:18:09:053 PM

ARCX

2412318000023803

20

92.91

Dec 31 2024  1:18:36:376 PM

XNYS

2412318000023835

80

92.91

Dec 31 2024  1:18:36:376 PM

XNYS

2412318000023834

100

92.86

Dec 31 2024  1:19:49:336 PM

XNAS

2412318000023925

39

92.77

Dec 31 2024  1:21:22:260 PM

XNAS

2412318000024190

61

92.77

Dec 31 2024  1:21:22:260 PM

XNAS

2412318000024189

100

92.7

Dec 31 2024  1:22:34:520 PM

XNAS

2412318000024367

2

92.68

Dec 31 2024  1:23:06:910 PM

ARCX

2412318000024419

98

92.68

Dec 31 2024  1:23:54:400 PM

ARCX

2412318000024463

100

92.64

Dec 31 2024  1:24:45:536 PM

ARCX

2412318000024570

100

92.7

Dec 31 2024  1:26:31:516 PM

XNYS

2412318000024699

100

92.7

Dec 31 2024  1:26:31:516 PM

XNYS

2412318000024700

100

92.71

Dec 31 2024  1:29:37:220 PM

XNAS

2412318000025049

100

92.71

Dec 31 2024  1:29:37:220 PM

XNAS

2412318000025050

1

92.73

Dec 31 2024  1:32:51:246 PM

IEXG

2412318000025312

14

92.73

Dec 31 2024  1:32:51:246 PM

IEXG

2412318000025313

85

92.73

Dec 31 2024  1:32:51:250 PM

IEXG

2412318000025314

100

92.67

Dec 31 2024  1:33:19:103 PM

XNAS

2412318000025345

100

92.67

Dec 31 2024  1:33:19:103 PM

XNAS

2412318000025346

100

92.7

Dec 31 2024  1:34:53:366 PM

XNAS

2412318000025467

100

92.69

Dec 31 2024  1:35:30:653 PM

ARCX

2412318000025519

100

92.68

Dec 31 2024  1:37:17:230 PM

ARCX

2412318000025666

100

92.74

Dec 31 2024  1:40:48:760 PM

XNAS

2412318000025934

100

92.74

Dec 31 2024  1:40:48:760 PM

XNAS

2412318000025935

8

92.84

Dec 31 2024  1:44:21:596 PM

BATS

2412318000028697

92

92.84

Dec 31 2024  1:44:21:600 PM

BATS

2412318000028698

100

92.84

Dec 31 2024  1:44:21:596 PM

BATS

2412318000028696

100

92.88

Dec 31 2024  1:45:31:830 PM

XNAS

2412318000028729

100

92.88

Dec 31 2024  1:45:31:833 PM

XNAS

2412318000028730

100

92.84

Dec 31 2024  1:47:52:696 PM

XNAS

2412318000028816

100

92.85

Dec 31 2024  1:48:42:993 PM

ARCX

2412318000028866

100

92.85

Dec 31 2024  1:49:56:396 PM

XNYS

2412318000028875

100

92.84

Dec 31 2024  1:52:24:516 PM

ARCX

2412318000028981

100

92.84

Dec 31 2024  1:52:24:520 PM

ARCX

2412318000028982

100

92.83

Dec 31 2024  1:53:48:723 PM

XNAS

2412318000029046

100

92.8

Dec 31 2024  1:55:32:650 PM

ARCX

2412318000029090

18

92.81

Dec 31 2024  1:57:16:413 PM

ARCX

2412318000029176

82

92.81

Dec 31 2024  1:57:16:413 PM

ARCX

2412318000029177

100

92.75

Dec 31 2024  1:58:24:186 PM

XNYS

2412318000029241

20

92.75

Dec 31 2024  1:58:41:936 PM

XNYS

2412318000029251

80

92.75

Dec 31 2024  1:58:41:936 PM

XNYS

2412318000029250

100

92.74

Dec 31 2024  2:00:02:933 PM

XNYS

2412318000029305

100

92.74

Dec 31 2024  2:01:56:280 PM

XNAS

2412318000029379

100

92.74

Dec 31 2024  2:01:56:280 PM

XNAS

2412318000029380

100

92.65

Dec 31 2024  2:02:58:090 PM

BATS

2412318000029506

72

92.68

Dec 31 2024  2:06:03:406 PM

ARCX

2412318000029702

128

92.68

Dec 31 2024  2:06:03:406 PM

ARCX

2412318000029703

12

92.7

Dec 31 2024  2:07:19:930 PM

ARCX

2412318000029791

28

92.7

Dec 31 2024  2:07:19:926 PM

ARCX

2412318000029790

60

92.7

Dec 31 2024  2:07:19:926 PM

ARCX

2412318000029789

100

92.8

Dec 31 2024  2:09:03:120 PM

XNAS

2412318000029907

200

92.86

Dec 31 2024  2:11:10:250 PM

ARCX

2412318000030044

28

92.89

Dec 31 2024  2:13:43:283 PM

XNAS

2412318000030149

72

92.89

Dec 31 2024  2:13:43:280 PM

XNAS

2412318000030148

100

92.89

Dec 31 2024  2:13:43:283 PM

XNAS

2412318000030150

100

92.9

Dec 31 2024  2:16:02:010 PM

XNAS

2412318000030324

100

92.9

Dec 31 2024  2:16:02:010 PM

XNAS

2412318000030325

100

92.85

Dec 31 2024  2:17:11:056 PM

XNYS

2412318000030416

100

92.83

Dec 31 2024  2:17:41:730 PM

ARCX

2412318000030454

5

92.76

Dec 31 2024  2:18:34:260 PM

XNYS

2412318000030546

95

92.76

Dec 31 2024  2:18:42:880 PM

XNYS

2412318000030558

100

92.74

Dec 31 2024  2:20:31:596 PM

ARCX

2412318000030700

100

92.74

Dec 31 2024  2:20:31:600 PM

ARCX

2412318000030701

100

92.72

Dec 31 2024  2:21:38:266 PM

XNAS

2412318000030758

100

92.75

Dec 31 2024  2:23:43:443 PM

ARCX

2412318000030905

17

92.73

Dec 31 2024  2:24:33:570 PM

ARCX

2412318000030951

83

92.73

Dec 31 2024  2:24:33:570 PM

ARCX

2412318000030950

1

92.79

Dec 31 2024  2:26:36:236 PM

XNAS

2412318000031022

24

92.79

Dec 31 2024  2:26:36:243 PM

XNAS

2412318000031025

75

92.79

Dec 31 2024  2:26:36:240 PM

XNAS

2412318000031023

100

92.79

Dec 31 2024  2:26:36:246 PM

XNAS

2412318000031026

100

92.81

Dec 31 2024  2:26:36:253 PM

IEXG

2412318000031031

100

92.78

Dec 31 2024  2:28:42:840 PM

BATS

2412318000031143

38

92.76

Dec 31 2024  2:29:55:230 PM

XNAS

2412318000031222

62

92.76

Dec 31 2024  2:29:55:230 PM

XNAS

2412318000031221

100

92.72

Dec 31 2024  2:30:29:370 PM

XNYS

2412318000031283

100

92.71

Dec 31 2024  2:32:41:080 PM

XNAS

2412318000031539

100

92.71

Dec 31 2024  2:32:41:080 PM

XNAS

2412318000031540

100

92.69

Dec 31 2024  2:34:45:743 PM

XNYS

2412318000031778

24

92.68

Dec 31 2024  2:36:24:243 PM

XNAS

2412318000031910

76

92.68

Dec 31 2024  2:36:24:240 PM

XNAS

2412318000031909

100

92.68

Dec 31 2024  2:36:24:243 PM

EDGX

2412318000031911

100

92.68

Dec 31 2024  2:36:24:243 PM

EDGX

2412318000031912

7

92.72

Dec 31 2024  2:38:12:130 PM

XNYS

2412318000032108

8

92.72

Dec 31 2024  2:38:12:133 PM

XNYS

2412318000032110

42

92.72

Dec 31 2024  2:38:12:126 PM

XNYS

2412318000032107

51

92.72

Dec 31 2024  2:38:12:126 PM

XNYS

2412318000032106

92

92.72

Dec 31 2024  2:38:12:130 PM

XNYS

2412318000032109

27

92.69

Dec 31 2024  2:40:41:560 PM

ARCX

2412318000032290

73

92.69

Dec 31 2024  2:40:41:563 PM

ARCX

2412318000032291

100

92.69

Dec 31 2024  2:40:41:560 PM

XNYS

2412318000032289

100

92.64

Dec 31 2024  2:42:49:740 PM

XNAS

2412318000032504

100

92.64

Dec 31 2024  2:42:49:740 PM

XNAS

2412318000032505

100

92.61

Dec 31 2024  2:43:36:293 PM

XNYS

2412318000032565

100

92.69

Dec 31 2024  2:46:06:636 PM

XNAS

2412318000032726

97

92.69

Dec 31 2024  2:48:25:993 PM

XNYS

2412318000032866

203

92.69

Dec 31 2024  2:48:25:990 PM

XNYS

2412318000032865

100

92.69

Dec 31 2024  2:49:35:726 PM

ARCX

2412318000032930

12

92.77

Dec 31 2024  2:52:56:476 PM

XNYS

2412318000033265

88

92.79

Dec 31 2024  2:53:46:326 PM

XNYS

2412318000033366

100

92.79

Dec 31 2024  2:53:46:323 PM

BATS

2412318000033363

100

92.79

Dec 31 2024  2:53:46:326 PM

BATS

2412318000033364

100

92.79

Dec 31 2024  2:53:46:326 PM

BATS

2412318000033365

100

92.72

Dec 31 2024  2:54:10:046 PM

XNAS

2412318000033566

2

92.725

Dec 31 2024  2:54:59:296 PM

IEXG

2412318000033646

100

92.73

Dec 31 2024  2:55:33:326 PM

BATS

2412318000033690

5

92.745

Dec 31 2024  2:56:01:196 PM

IEXG

2412318000033736

6

92.745

Dec 31 2024  2:56:14:453 PM

IEXG

2412318000033745

5

92.745

Dec 31 2024  2:56:26:490 PM

IEXG

2412318000033759

6

92.745

Dec 31 2024  2:56:39:523 PM

IEXG

2412318000033771

73

92.745

Dec 31 2024  2:56:39:660 PM

IEXG

2412318000033772

3

92.755

Dec 31 2024  2:57:06:363 PM

IEXG

2412318000033807

200

92.8

Dec 31 2024  2:58:24:900 PM

ARCX

2412318000033972

35

92.81

Dec 31 2024  3:00:01:280 PM

IEXG

2412318000034166

65

92.81

Dec 31 2024  3:00:01:280 PM

IEXG

2412318000034167

100

92.81

Dec 31 2024  3:00:01:123 PM

XNAS

2412318000034162

1

92.78

Dec 31 2024  3:00:46:673 PM

UBSA

2412318000034253

1

92.78

Dec 31 2024  3:00:46:676 PM

ASPN

2412318000034256

1

92.78

Dec 31 2024  3:00:46:683 PM

XNYS

2412318000034259

6

92.78

Dec 31 2024  3:00:46:680 PM

JPMX

2412318000034258

10

92.78

Dec 31 2024  3:00:46:676 PM

UBSA

2412318000034255

11

92.78

Dec 31 2024  3:00:46:673 PM

UBSA

2412318000034252

35

92.78

Dec 31 2024  3:00:46:676 PM

UBSA

2412318000034254

35

92.78

Dec 31 2024  3:00:46:680 PM

SGMT

2412318000034257

100

92.79

Dec 31 2024  3:01:53:143 PM

XNAS

2412318000034347

100

92.79

Dec 31 2024  3:01:53:146 PM

XNAS

2412318000034348

100

92.76

Dec 31 2024  3:03:02:930 PM

XNAS

2412318000034434

300

92.8

Dec 31 2024  3:05:52:300 PM

XNYS

2412318000034879

19

92.86

Dec 31 2024  3:10:00:626 PM

XNYS

2412318000035436

281

92.86

Dec 31 2024  3:10:00:626 PM

XNYS

2412318000035437

100

92.86

Dec 31 2024  3:10:22:063 PM

XNAS

2412318000035461

100

92.86

Dec 31 2024  3:10:22:063 PM

XNAS

2412318000035462

100

92.85

Dec 31 2024  3:10:44:723 PM

XNYS

2412318000035492

35

92.81

Dec 31 2024  3:11:31:733 PM

IEXG

2412318000035670

65

92.82

Dec 31 2024  3:11:31:736 PM

IEXG

2412318000035671

43

92.79

Dec 31 2024  3:11:43:353 PM

XNAS

2412318000035718

57

92.79

Dec 31 2024  3:11:43:350 PM

XNAS

2412318000035717

100

92.78

Dec 31 2024  3:12:22:413 PM

ARCX

2412318000035840

100

92.72

Dec 31 2024  3:13:10:256 PM

XNAS

2412318000035993

14

92.7

Dec 31 2024  3:16:06:113 PM

ARCX

2412318000036405

100

92.7

Dec 31 2024  3:16:06:113 PM

XNAS

2412318000036404

100

92.7

Dec 31 2024  3:16:06:116 PM

XNAS

2412318000036406

100

92.7

Dec 31 2024  3:16:06:116 PM

ARCX

2412318000036408

186

92.7

Dec 31 2024  3:16:06:116 PM

ARCX

2412318000036407

10

92.76

Dec 31 2024  3:18:36:473 PM

XNYS

2412318000036740

48

92.76

Dec 31 2024  3:18:36:476 PM

ARCX

2412318000036741

90

92.76

Dec 31 2024  3:18:36:470 PM

XNYS

2412318000036738

252

92.76

Dec 31 2024  3:18:36:470 PM

ARCX

2412318000036739

10

92.74

Dec 31 2024  3:20:43:630 PM

ARCX

2412318000036973

25

92.74

Dec 31 2024  3:20:43:630 PM

ARCX

2412318000036972

165

92.74

Dec 31 2024  3:20:43:626 PM

ARCX

2412318000036971

100

92.74

Dec 31 2024  3:21:07:776 PM

IEXG

2412318000037003

72

92.76

Dec 31 2024  3:21:48:266 PM

UBSA

2412318000037042

98

92.76

Dec 31 2024  3:21:48:270 PM

BAML

2412318000037043

2

92.74

Dec 31 2024  3:22:01:226 PM

XNYS

2412318000037082

28

92.74

Dec 31 2024  3:22:01:226 PM

EDGX

2412318000037081

100

92.79

Dec 31 2024  3:23:09:926 PM

ARCX

2412318000037155

100

92.79

Dec 31 2024  3:23:09:926 PM

ARCX

2412318000037156

100

92.82

Dec 31 2024  3:23:45:293 PM

XNAS

2412318000037204

100

92.78

Dec 31 2024  3:24:40:813 PM

XNAS

2412318000037350

100

92.78

Dec 31 2024  3:24:40:813 PM

XNAS

2412318000037351

9

92.77

Dec 31 2024  3:25:09:716 PM

IEXG

2412318000037400

91

92.77

Dec 31 2024  3:25:10:766 PM

IEXG

2412318000037403

100

92.83

Dec 31 2024  3:27:01:790 PM

BATY

2412318000037602

7

92.84

Dec 31 2024  3:27:01:096 PM

ARCX

2412318000037599

93

92.84

Dec 31 2024  3:27:01:100 PM

ARCX

2412318000037600

100

92.84

Dec 31 2024  3:27:01:096 PM

BATY

2412318000037598

100

92.78

Dec 31 2024  3:27:56:286 PM

IEXG

2412318000037674

100

92.795

Dec 31 2024  3:28:29:056 PM

IEXG

2412318000037708

15

92.84

Dec 31 2024  3:29:31:243 PM

IEXG

2412318000037776

15

92.84

Dec 31 2024  3:29:31:246 PM

IEXG

2412318000037778

35

92.84

Dec 31 2024  3:29:31:240 PM

IEXG

2412318000037774

50

92.84

Dec 31 2024  3:29:31:240 PM

IEXG

2412318000037775

85

92.84

Dec 31 2024  3:29:31:246 PM

IEXG

2412318000037777

100

92.84

Dec 31 2024  3:29:31:400 PM

IEXG

2412318000037779

100

92.775

Dec 31 2024  3:30:17:316 PM

IEXG

2412318000037915

100

92.775

Dec 31 2024  3:30:51:706 PM

IEXG

2412318000037967

100

92.775

Dec 31 2024  3:30:55:806 PM

IEXG

2412318000037968

100

92.775

Dec 31 2024  3:30:55:903 PM

IEXG

2412318000037969

35

92.73

Dec 31 2024  3:31:19:846 PM

IEXG

2412318000037996

30

92.725

Dec 31 2024  3:31:20:683 PM

IEXG

2412318000038010

35

92.725

Dec 31 2024  3:31:20:680 PM

IEXG

2412318000038009

100

92.72

Dec 31 2024  3:31:34:693 PM

IEXG

2412318000038045

50

92.72

Dec 31 2024  3:33:06:570 PM

IEXG

2412318000038160

100

92.72

Dec 31 2024  3:33:06:566 PM

XNYS

2412318000038158

100

92.72

Dec 31 2024  3:33:06:570 PM

IEXG

2412318000038159

50

92.7

Dec 31 2024  3:33:07:946 PM

IEXG

2412318000038175

100

92.7

Dec 31 2024  3:33:20:326 PM

IEXG

2412318000038188

100

92.655

Dec 31 2024  3:33:44:560 PM

IEXG

2412318000038254

2

92.675

Dec 31 2024  3:35:02:023 PM

IEXG

2412318000038371

100

92.675

Dec 31 2024  3:35:02:023 PM

IEXG

2412318000038370

2

92.78

Dec 31 2024  3:36:00:136 PM

IEXG

2412318000038443

15

92.78

Dec 31 2024  3:36:00:156 PM

IEXG

2412318000038449

35

92.78

Dec 31 2024  3:36:00:153 PM

IEXG

2412318000038447

48

92.78

Dec 31 2024  3:36:00:136 PM

IEXG

2412318000038442

48

92.78

Dec 31 2024  3:36:00:143 PM

IEXG

2412318000038445

50

92.78

Dec 31 2024  3:36:00:140 PM

IEXG

2412318000038444

50

92.78

Dec 31 2024  3:36:00:153 PM

IEXG

2412318000038448

52

92.78

Dec 31 2024  3:36:00:136 PM

IEXG

2412318000038441

98

92.78

Dec 31 2024  3:36:00:133 PM

IEXG

2412318000038440

100

92.72

Dec 31 2024  3:36:39:890 PM

XNAS

2412318000038531

100

92.725

Dec 31 2024  3:37:00:160 PM

IEXG

2412318000038564

100

92.7

Dec 31 2024  3:37:30:636 PM

XNYS

2412318000038607

100

92.67

Dec 31 2024  3:38:13:350 PM

IEXG

2412318000038790

100

92.66

Dec 31 2024  3:38:23:750 PM

XNYS

2412318000038807

100

92.65

Dec 31 2024  3:38:31:936 PM

XNYS

2412318000038843

100

92.63

Dec 31 2024  3:40:03:670 PM

XNYS

2412318000038998

100

92.63

Dec 31 2024  3:40:03:670 PM

XNYS

2412318000038999

200

92.63

Dec 31 2024  3:40:03:670 PM

XNYS

2412318000038997

100

92.61

Dec 31 2024  3:40:05:803 PM

XNAS

2412318000039005

100

92.57

Dec 31 2024  3:40:34:040 PM

XNYS

2412318000039089

100

92.57

Dec 31 2024  3:40:34:043 PM

XNYS

2412318000039090

100

92.56

Dec 31 2024  3:41:07:550 PM

IEXG

2412318000039120

10

92.585

Dec 31 2024  3:41:41:000 PM

IEXG

2412318000039145

35

92.585

Dec 31 2024  3:41:41:003 PM

IEXG

2412318000039146

20

92.585

Dec 31 2024  3:41:47:556 PM

IEXG

2412318000039160

35

92.585

Dec 31 2024  3:41:47:556 PM

IEXG

2412318000039159

100

92.59

Dec 31 2024  3:42:04:996 PM

BATS

2412318000039180

100

92.59

Dec 31 2024  3:42:04:996 PM

BATS

2412318000039181

10

92.55

Dec 31 2024  3:42:23:426 PM

XNAS

2412318000039245

90

92.55

Dec 31 2024  3:42:23:426 PM

XNAS

2412318000039246

100

92.55

Dec 31 2024  3:42:24:546 PM

IEXG

2412318000039254

100

92.54

Dec 31 2024  3:43:04:616 PM

BATY

2412318000039329

100

92.54

Dec 31 2024  3:43:04:620 PM

XBOS

2412318000039330

100

92.56

Dec 31 2024  3:43:27:356 PM

IEXG

2412318000039390

35

92.565

Dec 31 2024  3:43:47:616 PM

IEXG

2412318000039447

50

92.56

Dec 31 2024  3:44:07:116 PM

IEXG

2412318000039484

100

92.56

Dec 31 2024  3:44:07:116 PM

IEXG

2412318000039483

100

92.56

Dec 31 2024  3:44:14:493 PM

IEXG

2412318000039496

15

92.55

Dec 31 2024  3:44:32:520 PM

IEXG

2412318000039530

40

92.55

Dec 31 2024  3:44:32:516 PM

IEXG

2412318000039528

60

92.55

Dec 31 2024  3:44:32:516 PM

IEXG

2412318000039529

100

92.55

Dec 31 2024  3:44:32:516 PM

IEXG

2412318000039527

100

92.56

Dec 31 2024  3:44:32:050 PM

IEXG

2412318000039525

100

92.49

Dec 31 2024  3:44:43:023 PM

BATY

2412318000039554

100

92.5

Dec 31 2024  3:45:16:733 PM

BATY

2412318000039620

100

92.5

Dec 31 2024  3:45:16:736 PM

XCIS

2412318000039621

100

92.44

Dec 31 2024  3:45:29:590 PM

BATY

2412318000039639

100

92.44

Dec 31 2024  3:45:29:606 PM

BATY

2412318000039647

100

92.44

Dec 31 2024  3:45:29:610 PM

IEXG

2412318000039649

100

92.41

Dec 31 2024  3:45:59:320 PM

XBOS

2412318000039721

35

92.49

Dec 31 2024  3:46:37:903 PM

IEXG

2412318000039787

100

92.49

Dec 31 2024  3:46:37:896 PM

BATY

2412318000039785

100

92.49

Dec 31 2024  3:46:37:900 PM

EDGA

2412318000039786

30

92.485

Dec 31 2024  3:46:38:076 PM

IEXG

2412318000039789

35

92.485

Dec 31 2024  3:46:38:076 PM

IEXG

2412318000039788

4

92.53

Dec 31 2024  3:47:08:290 PM

IEXG

2412318000039827

37

92.57

Dec 31 2024  3:47:17:470 PM

IEXG

2412318000039845

5

92.66

Dec 31 2024  3:47:36:306 PM

XNYS

2412318000039857

12

92.69

Dec 31 2024  3:47:48:753 PM

ARCX

2412318000039874

1

92.69

Dec 31 2024  3:47:49:176 PM

UBSA

2412318000039876

11

92.69

Dec 31 2024  3:47:49:173 PM

UBSA

2412318000039875

51

92.69

Dec 31 2024  3:47:49:176 PM

UBSA

2412318000039877

79

92.69

Dec 31 2024  3:47:49:180 PM

UBSA

2412318000039878

100

92.67

Dec 31 2024  3:47:51:603 PM

IEXG

2412318000039885

100

92.67

Dec 31 2024  3:47:51:603 PM

IEXG

2412318000039886

100

92.67

Dec 31 2024  3:47:59:326 PM

XBOS

2412318000039891

100

92.67

Dec 31 2024  3:47:59:330 PM

EDGA

2412318000039892

100

92.69

Dec 31 2024  3:48:05:013 PM

CDED

2412318000039904

100

92.69

Dec 31 2024  3:48:07:546 PM

CDED

2412318000039907

 

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
 
 
POSPKBBBCBKKQDK
Crh (LSE:CRH)
Historical Stock Chart
From Jan 2025 to Feb 2025 Click Here for more Crh Charts.
Crh (LSE:CRH)
Historical Stock Chart
From Feb 2024 to Feb 2025 Click Here for more Crh Charts.