RNS Number : 7753T
CRH PLC
17 January 2025
 

17th January 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 16th January 2025 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

10,900

$95.5997

$95.90

$95.38

ARCX

1,600

$95.5581

$95.89

$95.41

BATS

399

$95.5175

$95.56

$95.49

BATY

3,100

$95.6430

$95.90

$95.37

EDGX

4,331

$95.7316

$95.90

$95.37

IEXG

170

$95.7735

$95.86

$95.65

UBSA

300

$95.5700

$95.59

$95.55

XBOS

10,500

$95.5949

$96.02

$95.37

XNAS

11,200

$95.5948

$95.94

$95.39

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 677,269,056 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,958,388 of its ordinary shares in treasury, which represents 5.703% 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 16th January 2025 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:


16th January 2025

 

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

95.6120

42,500

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

Transaction ID

100

96.02

Jan 16 2025  9:30:00:986 AM

XNAS

2501168000000170

300

95.97

Jan 16 2025  9:30:04:500 AM

XNAS

2501168000000220

100

95.67

Jan 16 2025  9:31:02:706 AM

IEXG

2501168000000710

100

95.67

Jan 16 2025  9:31:02:850 AM

IEXG

2501168000000710

100

95.49

Jan 16 2025  9:32:00:013 AM

XNAS

2501168000001060

100

95.49

Jan 16 2025  9:32:00:013 AM

BATY

2501168000001070

100

95.59

Jan 16 2025  9:32:06:486 AM

XBOS

2501168000001110

100

95.78

Jan 16 2025  9:32:54:120 AM

IEXG

2501168000001420

100

95.78

Jan 16 2025  9:32:54:173 AM

IEXG

2501168000001420

100

95.78

Jan 16 2025  9:32:54:763 AM

IEXG

2501168000001430

100

95.74

Jan 16 2025  9:33:58:296 AM

IEXG

2501168000001840

45

95.78

Jan 16 2025  9:34:09:296 AM

IEXG

2501168000001900

55

95.78

Jan 16 2025  9:34:09:310 AM

IEXG

2501168000001910

100

95.845

Jan 16 2025  9:34:50:676 AM

IEXG

2501168000002120

100

95.78

Jan 16 2025  9:34:51:103 AM

IEXG

2501168000002130

100

95.75

Jan 16 2025  9:35:46:326 AM

XNYS

2501168000002240

20

95.78

Jan 16 2025  9:35:49:423 AM

IEXG

2501168000002240

17

95.82

Jan 16 2025  9:35:59:970 AM

IEXG

2501168000002280

63

95.82

Jan 16 2025  9:35:59:970 AM

IEXG

2501168000002280

100

95.735

Jan 16 2025  9:37:00:016 AM

IEXG

2501168000002510

45

95.65

Jan 16 2025  9:37:46:576 AM

IEXG

2501168000002820

55

95.65

Jan 16 2025  9:37:46:576 AM

IEXG

2501168000002820

100

95.65

Jan 16 2025  9:37:46:643 AM

IEXG

2501168000002830

100

95.74

Jan 16 2025  9:38:55:660 AM

XNYS

2501168000003060

100

95.94

Jan 16 2025  9:41:43:786 AM

XNAS

2501168000003500

100

95.94

Jan 16 2025  9:41:43:786 AM

XNYS

2501168000003500

100

95.94

Jan 16 2025  9:41:43:786 AM

XNYS

2501168000003510

200

95.94

Jan 16 2025  9:41:43:783 AM

XNAS

2501168000003500

100

95.84

Jan 16 2025  9:42:20:116 AM

ARCX

2501168000003600

200

95.81

Jan 16 2025  9:43:29:176 AM

ARCX

2501168000003940

100

95.78

Jan 16 2025  9:44:26:516 AM

XNYS

2501168000004430

9

95.69

Jan 16 2025  9:45:09:273 AM

EDGX

2501168000004790

191

95.69

Jan 16 2025  9:45:09:270 AM

EDGX

2501168000004790

29

95.57

Jan 16 2025  9:46:03:886 AM

XNYS

2501168000005110

171

95.57

Jan 16 2025  9:46:03:883 AM

XNYS

2501168000005110

200

95.69

Jan 16 2025  9:47:15:783 AM

XNAS

2501168000005420

11

95.63

Jan 16 2025  9:48:09:046 AM

XNYS

2501168000005630

89

95.63

Jan 16 2025  9:48:09:126 AM

XNYS

2501168000005640

100

95.63

Jan 16 2025  9:48:09:046 AM

XNYS

2501168000005640

200

95.61

Jan 16 2025  9:49:17:026 AM

ARCX

2501168000005940

2

95.72

Jan 16 2025  9:52:26:536 AM

ARCX

2501168000006630

98

95.72

Jan 16 2025  9:52:26:536 AM

ARCX

2501168000006630

300

95.73

Jan 16 2025  9:52:26:536 AM

XNYS

2501168000006630

200

95.71

Jan 16 2025  9:52:54:016 AM

XNAS

2501168000006760

100

95.64

Jan 16 2025  9:53:43:783 AM

ARCX

2501168000006920

300

95.76

Jan 16 2025  9:56:19:336 AM

ARCX

2501168000007440

100

95.71

Jan 16 2025  9:56:40:160 AM

XNAS

2501168000007490

47

95.68

Jan 16 2025  9:57:50:346 AM

XNAS

2501168000007790

53

95.68

Jan 16 2025  9:57:50:346 AM

XNAS

2501168000007790

200

95.55

Jan 16 2025  9:58:39:153 AM

XNAS

2501168000007910

200

95.52

Jan 16 2025  9:59:31:820 AM

XNAS

2501168000008050

50

95.44

Jan 16 2025 10:00:46:303 AM

XNAS

2501168000008330

50

95.44

Jan 16 2025 10:00:46:306 AM

XNAS

2501168000008330

61

95.41

Jan 16 2025 10:01:16:386 AM

BATS

2501168000008480

139

95.41

Jan 16 2025 10:01:16:383 AM

BATS

2501168000008480

100

95.42

Jan 16 2025 10:03:12:000 AM

ARCX

2501168000008870

200

95.42

Jan 16 2025 10:03:12:003 AM

ARCX

2501168000008870

200

95.43

Jan 16 2025 10:04:52:400 AM

ARCX

2501168000009150

100

95.51

Jan 16 2025 10:05:25:243 AM

ARCX

2501168000009240

37

95.55

Jan 16 2025 10:05:52:453 AM

XNAS

2501168000009310

163

95.55

Jan 16 2025 10:05:52:453 AM

XNAS

2501168000009310

100

95.52

Jan 16 2025 10:07:16:370 AM

BATS

2501168000009450

100

95.59

Jan 16 2025 10:08:11:593 AM

ARCX

2501168000009600

300

95.7

Jan 16 2025 10:10:03:790 AM

XNYS

2501168000009920

100

95.64

Jan 16 2025 10:10:51:316 AM

XNAS

2501168000010100

45

95.6

Jan 16 2025 10:11:57:903 AM

EDGX

2501168000010240

55

95.6

Jan 16 2025 10:11:57:903 AM

EDGX

2501168000010240

200

95.5

Jan 16 2025 10:12:49:956 AM

XNYS

2501168000010370

100

95.51

Jan 16 2025 10:13:05:240 AM

ARCX

2501168000010440

200

95.52

Jan 16 2025 10:14:26:786 AM

XNAS

2501168000010910

100

95.52

Jan 16 2025 10:15:01:016 AM

XNYS

2501168000011020

100

95.53

Jan 16 2025 10:16:01:793 AM

XNYS

2501168000011100

200

95.48

Jan 16 2025 10:16:35:500 AM

ARCX

2501168000011160

100

95.57

Jan 16 2025 10:17:42:580 AM

ARCX

2501168000011270

100

95.58

Jan 16 2025 10:18:33:196 AM

XNAS

2501168000011360

100

95.6

Jan 16 2025 10:19:25:196 AM

XNAS

2501168000011540

100

95.59

Jan 16 2025 10:20:15:880 AM

BATS

2501168000011660

3

95.5

Jan 16 2025 10:21:32:010 AM

XNYS

2501168000011780

197

95.5

Jan 16 2025 10:21:41:130 AM

XNYS

2501168000011790

1

95.46

Jan 16 2025 10:22:19:686 AM

XNAS

2501168000011870

43

95.46

Jan 16 2025 10:22:19:686 AM

XNAS

2501168000011870

56

95.47

Jan 16 2025 10:22:36:770 AM

XNAS

2501168000011910

100

95.49

Jan 16 2025 10:23:29:220 AM

XNYS

2501168000012000

100

95.58

Jan 16 2025 10:25:03:660 AM

XNYS

2501168000012170

100

95.58

Jan 16 2025 10:25:03:663 AM

XNYS

2501168000012170

100

95.55

Jan 16 2025 10:26:10:876 AM

EDGX

2501168000012380

100

95.49

Jan 16 2025 10:27:20:056 AM

XNAS

2501168000012570

100

95.51

Jan 16 2025 10:29:06:736 AM

XNAS

2501168000012890

100

95.51

Jan 16 2025 10:29:06:740 AM

XNAS

2501168000012900

200

95.54

Jan 16 2025 10:29:51:043 AM

XNYS

2501168000013000

100

95.59

Jan 16 2025 10:30:36:783 AM

ARCX

2501168000013190

200

95.63

Jan 16 2025 10:32:05:496 AM

ARCX

2501168000013460

300

95.66

Jan 16 2025 10:33:50:113 AM

XNYS

2501168000013810

100

95.61

Jan 16 2025 10:35:26:216 AM

ARCX

2501168000014090

100

95.59

Jan 16 2025 10:35:30:586 AM

ARCX

2501168000014100

200

95.51

Jan 16 2025 10:36:33:186 AM

XNYS

2501168000014290

100

95.52

Jan 16 2025 10:38:13:136 AM

ARCX

2501168000014580

100

95.53

Jan 16 2025 10:39:09:813 AM

XNAS

2501168000014760

100

95.54

Jan 16 2025 10:39:21:776 AM

XNAS

2501168000014790

9

95.56

Jan 16 2025 10:40:24:536 AM

XNAS

2501168000015020

91

95.56

Jan 16 2025 10:40:24:540 AM

XNAS

2501168000015020

100

95.56

Jan 16 2025 10:40:24:536 AM

XNAS

2501168000015020

100

95.56

Jan 16 2025 10:41:19:656 AM

ARCX

2501168000015240

100

95.55

Jan 16 2025 10:41:56:033 AM

XNAS

2501168000015340

14

95.47

Jan 16 2025 10:42:55:173 AM

XNAS

2501168000015460

186

95.47

Jan 16 2025 10:42:55:170 AM

XNAS

2501168000015460

100

95.45

Jan 16 2025 10:44:04:203 AM

EDGX

2501168000015630

100

95.55

Jan 16 2025 10:45:39:233 AM

XNAS

2501168000016150

14

95.55

Jan 16 2025 10:46:26:243 AM

BATS

2501168000016340

86

95.55

Jan 16 2025 10:46:26:246 AM

BATS

2501168000016340

200

95.56

Jan 16 2025 10:46:56:426 AM

EDGX

2501168000016420

47

95.56

Jan 16 2025 10:48:25:296 AM

ARCX

2501168000016600

53

95.56

Jan 16 2025 10:48:25:296 AM

ARCX

2501168000016600

100

95.53

Jan 16 2025 10:49:01:163 AM

XNYS

2501168000016780

12

95.51

Jan 16 2025 10:49:49:976 AM

EDGX

2501168000016870

88

95.66

Jan 16 2025 10:51:34:503 AM

EDGX

2501168000017580

100

95.66

Jan 16 2025 10:51:34:506 AM

EDGX

2501168000017590

100

95.66

Jan 16 2025 10:51:34:510 AM

EDGX

2501168000017590

200

95.68

Jan 16 2025 10:53:02:590 AM

XNYS

2501168000018100

100

95.68

Jan 16 2025 10:54:35:986 AM

ARCX

2501168000018580

100

95.68

Jan 16 2025 10:54:35:986 AM

ARCX

2501168000018580

1

95.71

Jan 16 2025 10:56:18:700 AM

EDGX

2501168000019080

99

95.71

Jan 16 2025 10:56:18:696 AM

EDGX

2501168000019080

200

95.71

Jan 16 2025 10:56:18:696 AM

EDGX

2501168000019080

21

95.81

Jan 16 2025 10:57:09:096 AM

XNAS

2501168000019200

79

95.81

Jan 16 2025 10:57:09:096 AM

XNAS

2501168000019200

29

95.82

Jan 16 2025 10:58:14:400 AM

ARCX

2501168000019390

171

95.82

Jan 16 2025 10:58:14:403 AM

ARCX

2501168000019390

100

95.89

Jan 16 2025 11:00:05:380 AM

BATS

2501168000019940

100

95.87

Jan 16 2025 11:00:19:646 AM

XNYS

2501168000020030

50

95.86

Jan 16 2025 11:10:33:473 AM

XNAS

2501168000022270

50

95.88

Jan 16 2025 11:10:41:786 AM

XNAS

2501168000022290

100

95.88

Jan 16 2025 11:10:41:786 AM

XNAS

2501168000022290

100

95.85

Jan 16 2025 11:11:44:016 AM

XNAS

2501168000022560

100

95.885

Jan 16 2025 11:12:30:466 AM

IEXG

2501168000022700

100

95.885

Jan 16 2025 11:12:30:566 AM

IEXG

2501168000022700

100

95.78

Jan 16 2025 11:13:51:240 AM

IEXG

2501168000022940

100

95.71

Jan 16 2025 11:14:39:206 AM

IEXG

2501168000023190

100

95.71

Jan 16 2025 11:14:39:310 AM

IEXG

2501168000023200

20

95.755

Jan 16 2025 11:15:55:056 AM

IEXG

2501168000023580

20

95.755

Jan 16 2025 11:15:57:586 AM

IEXG

2501168000023590

63

95.755

Jan 16 2025 11:15:57:586 AM

IEXG

2501168000023590

80

95.755

Jan 16 2025 11:15:57:586 AM

IEXG

2501168000023590

17

95.755

Jan 16 2025 11:16:00:813 AM

IEXG

2501168000023600

100

95.715

Jan 16 2025 11:16:59:220 AM

IEXG

2501168000023740

100

95.7

Jan 16 2025 11:17:25:870 AM

XNAS

2501168000023850

15

95.71

Jan 16 2025 11:18:34:666 AM

XNYS

2501168000024150

18

95.71

Jan 16 2025 11:18:34:666 AM

XNYS

2501168000024150

167

95.71

Jan 16 2025 11:18:34:666 AM

XNYS

2501168000024150

100

95.73

Jan 16 2025 11:19:09:396 AM

ARCX

2501168000024230

200

95.75

Jan 16 2025 11:20:05:260 AM

XNAS

2501168000024470

200

95.72

Jan 16 2025 11:21:10:123 AM

EDGX

2501168000024730

40

95.83

Jan 16 2025 11:24:13:510 AM

ARCX

2501168000025940

260

95.83

Jan 16 2025 11:24:13:510 AM

ARCX

2501168000025940

200

95.83

Jan 16 2025 11:24:26:503 AM

ARCX

2501168000025970

100

95.86

Jan 16 2025 11:39:42:356 AM

XNAS

2501168000028630

3

95.87

Jan 16 2025 11:41:16:990 AM

XNYS

2501168000029010

89

95.87

Jan 16 2025 11:41:16:986 AM

XNYS

2501168000029010

8

95.87

Jan 16 2025 11:41:29:160 AM

XNYS

2501168000029070

12

95.87

Jan 16 2025 11:41:29:163 AM

XNYS

2501168000029070

12

95.87

Jan 16 2025 11:41:33:746 AM

XNYS

2501168000029090

18

95.87

Jan 16 2025 11:41:33:746 AM

XNYS

2501168000029090

58

95.87

Jan 16 2025 11:41:33:750 AM

XNYS

2501168000029090

100

95.83

Jan 16 2025 11:42:22:433 AM

IEXG

2501168000029270

100

95.82

Jan 16 2025 11:42:37:953 AM

IEXG

2501168000029320

100

95.82

Jan 16 2025 11:43:12:916 AM

IEXG

2501168000029440

100

95.835

Jan 16 2025 11:44:26:330 AM

IEXG

2501168000029630

100

95.88

Jan 16 2025 11:45:30:953 AM

IEXG

2501168000029850

30

95.88

Jan 16 2025 11:45:41:373 AM

IEXG

2501168000029890

200

95.9

Jan 16 2025 11:47:29:076 AM

EDGX

2501168000030230

1

95.9

Jan 16 2025 11:54:50:770 AM

ARCX

2501168000032570

99

95.9

Jan 16 2025 11:54:50:770 AM

ARCX

2501168000032560

100

95.86

Jan 16 2025 11:57:48:380 AM

UBSA

2501168000033230

200

95.9

Jan 16 2025 11:59:57:936 AM

XNYS

2501168000033630

100

95.9

Jan 16 2025 12:00:08:203 PM

IEXG

2501168000033760

100

95.845

Jan 16 2025 12:01:08:866 PM

IEXG

2501168000034160

100

95.87

Jan 16 2025 12:02:07:026 PM

IEXG

2501168000034370

100

95.885

Jan 16 2025 12:03:11:156 PM

IEXG

2501168000034520

100

95.885

Jan 16 2025 12:04:01:096 PM

IEXG

2501168000034640

100

95.845

Jan 16 2025 12:06:17:206 PM

IEXG

2501168000034930

100

95.87

Jan 16 2025 12:07:20:830 PM

IEXG

2501168000035080

100

95.9

Jan 16 2025 12:13:09:660 PM

XNYS

2501168000036040

100

95.9

Jan 16 2025 12:15:51:883 PM

XNYS

2501168000036430

100

95.89

Jan 16 2025 12:18:10:730 PM

BATS

2501168000036800

100

95.9

Jan 16 2025 12:18:35:296 PM

EDGX

2501168000036880

100

95.88

Jan 16 2025 12:19:23:680 PM

ARCX

2501168000036990

100

95.86

Jan 16 2025 12:20:31:303 PM

ARCX

2501168000037120

100

95.77

Jan 16 2025 12:22:25:633 PM

XNYS

2501168000037330

18

95.83

Jan 16 2025 12:24:31:583 PM

XNYS

2501168000037660

182

95.83

Jan 16 2025 12:24:31:586 PM

XNYS

2501168000037660

100

95.83

Jan 16 2025 12:25:25:116 PM

ARCX

2501168000037790

100

95.83

Jan 16 2025 12:27:42:706 PM

XNAS

2501168000038280

100

95.83

Jan 16 2025 12:27:42:706 PM

XNAS

2501168000038280

5

95.81

Jan 16 2025 12:30:02:256 PM

ARCX

2501168000038660

195

95.81

Jan 16 2025 12:30:02:256 PM

ARCX

2501168000038660

100

95.8

Jan 16 2025 12:31:56:990 PM

XNYS

2501168000039190

100

95.79

Jan 16 2025 12:32:28:110 PM

ARCX

2501168000039300

98

95.71

Jan 16 2025 12:34:20:203 PM

XNAS

2501168000039640

2

95.71

Jan 16 2025 12:35:10:746 PM

XNAS

2501168000039760

100

95.68

Jan 16 2025 12:35:18:980 PM

ARCX

2501168000039790

100

95.7

Jan 16 2025 12:38:19:956 PM

XNYS

2501168000040220

100

95.7

Jan 16 2025 12:38:19:956 PM

XNYS

2501168000040220

1

95.71

Jan 16 2025 12:42:28:946 PM

XNAS

2501168000040990

99

95.71

Jan 16 2025 12:42:28:946 PM

XNAS

2501168000040990

100

95.71

Jan 16 2025 12:42:28:950 PM

XNAS

2501168000040990

95

95.66

Jan 16 2025 12:44:20:166 PM

XNAS

2501168000041260

5

95.7

Jan 16 2025 12:45:32:583 PM

XNAS

2501168000041510

100

95.7

Jan 16 2025 12:45:32:583 PM

XNAS

2501168000041510

100

95.7

Jan 16 2025 12:45:32:586 PM

XNAS

2501168000041510

100

95.64

Jan 16 2025 12:46:48:630 PM

XNAS

2501168000041990

100

95.62

Jan 16 2025 12:48:31:490 PM

XNAS

2501168000042300

20

95.61

Jan 16 2025 12:49:18:560 PM

EDGX

2501168000042420

80

95.61

Jan 16 2025 12:49:18:563 PM

EDGX

2501168000042420

100

95.63

Jan 16 2025 12:51:30:366 PM

XNAS

2501168000042850

100

95.63

Jan 16 2025 12:51:30:366 PM

XNAS

2501168000042850

100

95.61

Jan 16 2025 12:52:05:670 PM

ARCX

2501168000042950

100

95.62

Jan 16 2025 12:54:58:556 PM

XNAS

2501168000043350

100

95.67

Jan 16 2025 12:57:08:730 PM

EDGX

2501168000043750

100

95.67

Jan 16 2025 12:59:27:456 PM

XNYS

2501168000044430

100

95.67

Jan 16 2025 12:59:27:456 PM

XNYS

2501168000044430

100

95.67

Jan 16 2025 12:59:27:456 PM

XNYS

2501168000044430

47

95.61

Jan 16 2025  1:02:40:170 PM

XNYS

2501168000045410

53

95.61

Jan 16 2025  1:02:40:166 PM

XNYS

2501168000045410

100

95.61

Jan 16 2025  1:02:40:170 PM

XNYS

2501168000045410

100

95.68

Jan 16 2025  1:05:51:303 PM

BATS

2501168000046190

100

95.68

Jan 16 2025  1:05:51:303 PM

BATS

2501168000046190

100

95.65

Jan 16 2025  1:10:17:710 PM

EDGX

2501168000046780

100

95.65

Jan 16 2025  1:10:17:713 PM

EDGX

2501168000046790

100

95.65

Jan 16 2025  1:10:17:713 PM

EDGX

2501168000046790

100

95.66

Jan 16 2025  1:13:19:726 PM

EDGX

2501168000047140

100

95.66

Jan 16 2025  1:13:19:730 PM

EDGX

2501168000047140

100

95.78

Jan 16 2025  1:15:37:400 PM

XNYS

2501168000047530

100

95.78

Jan 16 2025  1:15:37:400 PM

XNYS

2501168000047530

22

95.69

Jan 16 2025  1:16:24:310 PM

XNYS

2501168000047620

78

95.7

Jan 16 2025  1:17:02:083 PM

XNYS

2501168000047700

55

95.65

Jan 16 2025  1:18:11:133 PM

XNYS

2501168000047840

45

95.65

Jan 16 2025  1:18:15:790 PM

XNYS

2501168000047860

100

95.7

Jan 16 2025  1:23:00:546 PM

XNYS

2501168000048540

300

95.71

Jan 16 2025  1:23:00:440 PM

ARCX

2501168000048540

100

95.68

Jan 16 2025  1:23:04:866 PM

EDGX

2501168000048550

38

95.7

Jan 16 2025  1:25:42:926 PM

ARCX

2501168000048890

162

95.7

Jan 16 2025  1:25:42:926 PM

ARCX

2501168000048890

100

95.69

Jan 16 2025  1:26:29:586 PM

XNAS

2501168000049020

100

95.69

Jan 16 2025  1:29:00:323 PM

XNAS

2501168000049540

100

95.67

Jan 16 2025  1:29:04:886 PM

ARCX

2501168000049580

100

95.68

Jan 16 2025  1:31:22:966 PM

XNYS

2501168000050180

12

95.69

Jan 16 2025  1:36:39:236 PM

ARCX

2501168000050980

30

95.69

Jan 16 2025  1:36:39:236 PM

ARCX

2501168000050980

58

95.69

Jan 16 2025  1:36:39:240 PM

ARCX

2501168000050990

300

95.7

Jan 16 2025  1:36:39:236 PM

ARCX

2501168000050980

200

95.64

Jan 16 2025  1:38:39:856 PM

ARCX

2501168000051450

42

95.67

Jan 16 2025  1:40:30:303 PM

XNAS

2501168000051710

58

95.67

Jan 16 2025  1:40:30:303 PM

XNAS

2501168000051710

100

95.67

Jan 16 2025  1:40:30:300 PM

XNAS

2501168000051710

100

95.66

Jan 16 2025  1:41:52:520 PM

XNYS

2501168000052080

100

95.64

Jan 16 2025  1:42:04:506 PM

XNYS

2501168000052140

100

95.61

Jan 16 2025  1:44:46:003 PM

ARCX

2501168000052480

100

95.6

Jan 16 2025  1:45:30:653 PM

EDGX

2501168000052600

13

95.53

Jan 16 2025  1:46:16:726 PM

XNAS

2501168000052830

87

95.53

Jan 16 2025  1:46:16:726 PM

XNAS

2501168000052830

100

95.53

Jan 16 2025  1:46:16:726 PM

XNAS

2501168000052830

100

95.55

Jan 16 2025  1:47:35:453 PM

XNAS

2501168000053090

100

95.52

Jan 16 2025  1:48:12:373 PM

XNYS

2501168000053220

100

95.62

Jan 16 2025  1:50:26:640 PM

XNAS

2501168000053690

100

95.58

Jan 16 2025  1:51:37:523 PM

XNAS

2501168000053850

100

95.61

Jan 16 2025  1:53:35:446 PM

ARCX

2501168000054080

100

95.61

Jan 16 2025  1:55:30:016 PM

XNYS

2501168000054420

100

95.52

Jan 16 2025  1:56:14:686 PM

XNAS

2501168000054600

100

95.48

Jan 16 2025  1:57:02:070 PM

ARCX

2501168000054660

100

95.49

Jan 16 2025  1:59:00:226 PM

IEXG

2501168000054890

100

95.52

Jan 16 2025  2:00:50:180 PM

XNAS

2501168000055160

100

95.52

Jan 16 2025  2:00:50:183 PM

XNAS

2501168000055160

16

95.53

Jan 16 2025  2:02:19:836 PM

XNAS

2501168000055370

22

95.55

Jan 16 2025  2:03:13:096 PM

XNAS

2501168000055530

78

95.55

Jan 16 2025  2:03:13:096 PM

XNAS

2501168000055530

84

95.55

Jan 16 2025  2:03:13:093 PM

XNAS

2501168000055530

100

95.55

Jan 16 2025  2:03:13:096 PM

XNAS

2501168000055530

100

95.54

Jan 16 2025  2:05:27:643 PM

XNYS

2501168000056080

100

95.57

Jan 16 2025  2:07:15:440 PM

ARCX

2501168000056350

100

95.53

Jan 16 2025  2:10:42:160 PM

XNYS

2501168000056810

100

95.53

Jan 16 2025  2:10:42:160 PM

XNYS

2501168000056810

100

95.53

Jan 16 2025  2:10:42:163 PM

XNYS

2501168000056810

300

95.56

Jan 16 2025  2:14:18:620 PM

ARCX

2501168000057470

100

95.53

Jan 16 2025  2:15:41:663 PM

ARCX

2501168000057830

140

95.56

Jan 16 2025  2:17:30:996 PM

ARCX

2501168000058060

60

95.56

Jan 16 2025  2:17:31:000 PM

ARCX

2501168000058060

100

95.53

Jan 16 2025  2:18:25:670 PM

XNAS

2501168000058310

100

95.54

Jan 16 2025  2:19:18:983 PM

XNAS

2501168000058450

100

95.56

Jan 16 2025  2:22:16:836 PM

XNYS

2501168000058920

200

95.56

Jan 16 2025  2:22:16:836 PM

XNYS

2501168000058920

100

95.48

Jan 16 2025  2:23:12:053 PM

XNYS

2501168000059120

2

95.55

Jan 16 2025  2:27:33:410 PM

XNYS

2501168000059790

19

95.55

Jan 16 2025  2:27:33:413 PM

XNYS

2501168000059800

49

95.55

Jan 16 2025  2:27:33:406 PM

XNYS

2501168000059790

49

95.55

Jan 16 2025  2:27:33:410 PM

XNYS

2501168000059790

78

95.55

Jan 16 2025  2:27:33:413 PM

XNYS

2501168000059800

203

95.55

Jan 16 2025  2:27:33:416 PM

XNYS

2501168000059800

100

95.52

Jan 16 2025  2:29:33:406 PM

ARCX

2501168000060240

100

95.49

Jan 16 2025  2:30:09:426 PM

XNYS

2501168000060330

100

95.48

Jan 16 2025  2:32:26:776 PM

XNYS

2501168000060750

100

95.48

Jan 16 2025  2:32:26:780 PM

XNYS

2501168000060750

100

95.49

Jan 16 2025  2:33:34:993 PM

ARCX

2501168000060940

16

95.48

Jan 16 2025  2:35:26:776 PM

XNAS

2501168000061330

84

95.48

Jan 16 2025  2:35:26:780 PM

XNAS

2501168000061330

100

95.48

Jan 16 2025  2:35:26:780 PM

EDGX

2501168000061330

100

95.48

Jan 16 2025  2:35:26:783 PM

EDGX

2501168000061330

19

95.52

Jan 16 2025  2:39:12:240 PM

ARCX

2501168000061970

100

95.52

Jan 16 2025  2:39:12:243 PM

ARCX

2501168000061970

181

95.52

Jan 16 2025  2:39:12:240 PM

ARCX

2501168000061970

100

95.52

Jan 16 2025  2:40:15:993 PM

ARCX

2501168000062120

100

95.48

Jan 16 2025  2:41:48:360 PM

BATS

2501168000062530

100

95.46

Jan 16 2025  2:42:41:936 PM

ARCX

2501168000062820

100

95.44

Jan 16 2025  2:43:31:980 PM

ARCX

2501168000062930

100

95.44

Jan 16 2025  2:45:54:860 PM

ARCX

2501168000063330

100

95.45

Jan 16 2025  2:47:00:040 PM

XNYS

2501168000063520

100

95.45

Jan 16 2025  2:47:00:040 PM

XNYS

2501168000063520

100

95.45

Jan 16 2025  2:47:00:040 PM

ARCX

2501168000063520

8

95.46

Jan 16 2025  2:48:04:110 PM

XNAS

2501168000063690

92

95.46

Jan 16 2025  2:48:04:113 PM

XNAS

2501168000063690

1

95.45

Jan 16 2025  2:49:15:576 PM

BATS

2501168000063930

99

95.45

Jan 16 2025  2:49:15:576 PM

BATS

2501168000063930

100

95.45

Jan 16 2025  2:49:15:576 PM

XNAS

2501168000063930

100

95.41

Jan 16 2025  2:50:08:913 PM

BATS

2501168000064290

48

95.42

Jan 16 2025  2:51:30:106 PM

XNAS

2501168000064820

52

95.42

Jan 16 2025  2:51:39:030 PM

XNAS

2501168000064840

100

95.42

Jan 16 2025  2:53:00:080 PM

XNYS

2501168000065370

100

95.42

Jan 16 2025  2:53:00:083 PM

ARCX

2501168000065370

100

95.44

Jan 16 2025  2:53:31:843 PM

EDGX

2501168000065480

20

95.42

Jan 16 2025  2:54:42:096 PM

XNYS

2501168000065720

180

95.45

Jan 16 2025  2:55:25:866 PM

XNYS

2501168000065850

100

95.45

Jan 16 2025  2:56:57:706 PM

XNYS

2501168000066290

100

95.47

Jan 16 2025  2:58:01:596 PM

ARCX

2501168000066610

100

95.46

Jan 16 2025  2:58:19:850 PM

BATS

2501168000066700

100

95.44

Jan 16 2025  2:59:04:820 PM

ARCX

2501168000066920

100

95.43

Jan 16 2025  2:59:14:360 PM

XNAS

2501168000066970

25

95.4

Jan 16 2025  3:00:12:140 PM

XNYS

2501168000067640

7

95.41

Jan 16 2025  3:00:34:460 PM

XNYS

2501168000067770

26

95.41

Jan 16 2025  3:00:34:460 PM

XNYS

2501168000067770

42

95.41

Jan 16 2025  3:00:34:456 PM

XNYS

2501168000067770

100

95.41

Jan 16 2025  3:01:29:033 PM

XNAS

2501168000068140

200

95.41

Jan 16 2025  3:01:29:036 PM

XNYS

2501168000068140

100

95.46

Jan 16 2025  3:03:34:010 PM

XNAS

2501168000068830

100

95.46

Jan 16 2025  3:03:34:010 PM

XNAS

2501168000068830

1

95.48

Jan 16 2025  3:06:23:680 PM

XNYS

2501168000069560

99

95.48

Jan 16 2025  3:06:23:680 PM

XNYS

2501168000069560

100

95.48

Jan 16 2025  3:06:23:676 PM

XNAS

2501168000069560

100

95.48

Jan 16 2025  3:06:23:676 PM

XNAS

2501168000069560

100

95.48

Jan 16 2025  3:06:23:676 PM

XNAS

2501168000069560

28

95.47

Jan 16 2025  3:07:31:376 PM

XNYS

2501168000069970

72

95.47

Jan 16 2025  3:07:31:376 PM

XNYS

2501168000069970

8

95.46

Jan 16 2025  3:10:20:193 PM

XNAS

2501168000070720

30

95.46

Jan 16 2025  3:10:20:190 PM

XNAS

2501168000070720

70

95.46

Jan 16 2025  3:10:20:186 PM

XNAS

2501168000070720

92

95.46

Jan 16 2025  3:10:20:186 PM

XNAS

2501168000070720

100

95.46

Jan 16 2025  3:10:20:193 PM

XNAS

2501168000070720

100

95.46

Jan 16 2025  3:10:20:200 PM

XNYS

2501168000070720

100

95.45

Jan 16 2025  3:10:28:866 PM

BATS

2501168000070760

100

95.42

Jan 16 2025  3:11:02:313 PM

XNYS

2501168000070880

100

95.41

Jan 16 2025  3:11:39:250 PM

XNAS

2501168000070990

100

95.4

Jan 16 2025  3:14:13:830 PM

XNAS

2501168000071620

100

95.4

Jan 16 2025  3:14:13:830 PM

XNAS

2501168000071620

200

95.4

Jan 16 2025  3:14:13:833 PM

XNAS

2501168000071620

100

95.37

Jan 16 2025  3:14:46:653 PM

IEXG

2501168000071760

100

95.39

Jan 16 2025  3:16:15:363 PM

XNYS

2501168000072160

200

95.39

Jan 16 2025  3:16:15:363 PM

XNYS

2501168000072160

100

95.39

Jan 16 2025  3:17:48:700 PM

XNAS

2501168000072560

100

95.39

Jan 16 2025  3:17:48:700 PM

XNYS

2501168000072560

200

95.38

Jan 16 2025  3:18:45:916 PM

ARCX

2501168000072780

200

95.37

Jan 16 2025  3:19:15:076 PM

XNAS

2501168000072940

100

95.37

Jan 16 2025  3:20:11:076 PM

EDGX

2501168000073190

4

95.42

Jan 16 2025  3:21:13:666 PM

ARCX

2501168000073560

100

95.42

Jan 16 2025  3:21:18:956 PM

XNYS

2501168000073570

196

95.42

Jan 16 2025  3:21:18:956 PM

ARCX

2501168000073570

200

95.39

Jan 16 2025  3:22:13:316 PM

XNYS

2501168000073830

200

95.52

Jan 16 2025  3:24:57:976 PM

ARCX

2501168000074510

300

95.52

Jan 16 2025  3:24:57:980 PM

XNYS

2501168000074510

100

95.5

Jan 16 2025  3:25:01:333 PM

ARCX

2501168000074550

34

95.51

Jan 16 2025  3:26:21:583 PM

ARCX

2501168000074890

166

95.51

Jan 16 2025  3:26:21:580 PM

ARCX

2501168000074880

200

95.5

Jan 16 2025  3:27:57:420 PM

XNAS

2501168000075250

200

95.48

Jan 16 2025  3:28:13:293 PM

XNAS

2501168000075340

100

95.45

Jan 16 2025  3:28:31:113 PM

XNYS

2501168000075430

4

95.4

Jan 16 2025  3:28:59:183 PM

XNYS

2501168000075650

96

95.4

Jan 16 2025  3:28:59:183 PM

XNYS

2501168000075650

100

95.49

Jan 16 2025  3:31:00:853 PM

XNYS

2501168000076380

400

95.49

Jan 16 2025  3:31:00:850 PM

ARCX

2501168000076380

88

95.51

Jan 16 2025  3:33:01:306 PM

ARCX

2501168000077060

112

95.51

Jan 16 2025  3:33:01:306 PM

ARCX

2501168000077060

200

95.49

Jan 16 2025  3:33:34:760 PM

ARCX

2501168000077340

100

95.51

Jan 16 2025  3:34:46:676 PM

XNAS

2501168000077770

300

95.5

Jan 16 2025  3:35:02:263 PM

XNYS

2501168000077880

83

95.52

Jan 16 2025  3:36:59:326 PM

XNYS

2501168000078580

2

95.52

Jan 16 2025  3:37:08:276 PM

ARCX

2501168000078630

16

95.52

Jan 16 2025  3:37:08:276 PM

XNYS

2501168000078630

30

95.52

Jan 16 2025  3:37:08:280 PM

XNYS

2501168000078630

71

95.52

Jan 16 2025  3:37:08:273 PM

XNYS

2501168000078630

198

95.52

Jan 16 2025  3:37:08:276 PM

ARCX

2501168000078630

200

95.52

Jan 16 2025  3:37:08:276 PM

XNYS

2501168000078630

200

95.56

Jan 16 2025  3:38:12:670 PM

ARCX

2501168000079170

100

95.53

Jan 16 2025  3:39:53:273 PM

ARCX

2501168000079860

200

95.53

Jan 16 2025  3:39:53:276 PM

ARCX

2501168000079860

62

95.51

Jan 16 2025  3:40:21:906 PM

XNAS

2501168000080160

138

95.51

Jan 16 2025  3:40:21:903 PM

XNAS

2501168000080160

100

95.52

Jan 16 2025  3:41:10:513 PM

IEXG

2501168000080590

200

95.53

Jan 16 2025  3:41:47:660 PM

BATS

2501168000080900

88

95.55

Jan 16 2025  3:43:26:263 PM

ARCX

2501168000081680

100

95.55

Jan 16 2025  3:43:26:263 PM

XBOS

2501168000081680

100

95.55

Jan 16 2025  3:43:26:310 PM

IEXG

2501168000081690

112

95.55

Jan 16 2025  3:43:26:266 PM

ARCX

2501168000081690

1

95.52

Jan 16 2025  3:44:09:736 PM

IEXG

2501168000082100

100

95.52

Jan 16 2025  3:44:09:506 PM

IEXG

2501168000082100

97

95.51

Jan 16 2025  3:44:39:613 PM

BATY

2501168000082300

3

95.51

Jan 16 2025  3:44:46:380 PM

BATY

2501168000082340

97

95.51

Jan 16 2025  3:44:46:380 PM

BATY

2501168000082340

2

95.51

Jan 16 2025  3:44:54:546 PM

BATY

2501168000082390

100

95.515

Jan 16 2025  3:45:11:516 PM

IEXG

2501168000082570

100

95.53

Jan 16 2025  3:45:20:686 PM

IEXG

2501168000082620

100

95.56

Jan 16 2025  3:46:09:990 PM

IEXG

2501168000083040

100

95.57

Jan 16 2025  3:46:33:850 PM

XBOS

2501168000083200

100

95.565

Jan 16 2025  3:47:06:233 PM

IEXG

2501168000083440

100

95.56

Jan 16 2025  3:47:10:386 PM

BATY

2501168000083490

100

95.645

Jan 16 2025  3:48:03:210 PM

IEXG

2501168000084070

70

95.65

Jan 16 2025  3:48:03:210 PM

UBSA

2501168000084070

 

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