RNS Number : 4634V
CRH PLC
31 January 2025
 

31st January 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 30th 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

7,744

$99.6403

$100.23

$99.08

ARCX

1

$99.2400

$99.24

$99.24

BAML

1,600

$99.6775

$100.26

$99.54

BATS

2,014

$99.3086

$100.13

$99.06

BATY

300

$99.4167

$99.48

$99.29

CPGX

1,043

$99.1827

$99.25

$99.09

EDGA

1,561

$99.6910

$100.13

$99.19

EDGX

17,921

$99.4137

$100.27

$98.79

IEXG

100

$99.4775

$99.48

$99.48

JPMX

300

$99.8067

$100.12

$99.29

LEVL

37

$99.8053

$99.93

$99.58

SGMT

300

$99.4167

$99.48

$99.29

UBSA

98

$99.4800

$99.48

$99.48

VFMI

1,202

$99.2992

$100.11

$99.09

XBOS

605

$99.5626

$100.12

$99.03

XCIS

7,634

$99.6725

$100.16

$98.79

XNAS

7,540

$99.6185

$100.25

$99.03

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 676,870,505 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,958,388 of its ordinary shares in treasury, which represents 5.706% 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 30th 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:


30th January 2025

 

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

99.5292

50,000

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

Transaction ID

100

99.03

Jan 30 2025  9:30:01:230 AM

XNYS

2501308000000192

200

99.03

Jan 30 2025  9:30:01:206 AM

XNYS

2501308000000182

100

98.785

Jan 30 2025  9:30:46:926 AM

IEXG

2501308000000615

200

98.79

Jan 30 2025  9:30:46:916 AM

XNAS

2501308000000614

100

99.065

Jan 30 2025  9:31:46:386 AM

IEXG

2501308000000904

100

99.065

Jan 30 2025  9:31:46:386 AM

IEXG

2501308000000905

100

99.065

Jan 30 2025  9:31:46:486 AM

IEXG

2501308000000906

100

99.03

Jan 30 2025  9:32:01:613 AM

XCIS

2501308000000931

100

99.035

Jan 30 2025  9:32:54:923 AM

IEXG

2501308000001187

100

99.025

Jan 30 2025  9:32:55:023 AM

IEXG

2501308000001190

100

99.065

Jan 30 2025  9:33:42:506 AM

IEXG

2501308000001667

100

99.065

Jan 30 2025  9:33:42:606 AM

IEXG

2501308000001668

100

99.08

Jan 30 2025  9:33:44:026 AM

IEXG

2501308000001679

100

98.99

Jan 30 2025  9:34:52:370 AM

XNAS

2501308000002309

100

98.99

Jan 30 2025  9:34:52:436 AM

IEXG

2501308000002310

100

98.86

Jan 30 2025  9:35:27:786 AM

IEXG

2501308000002408

100

98.86

Jan 30 2025  9:35:27:886 AM

IEXG

2501308000002409

100

98.86

Jan 30 2025  9:36:36:336 AM

IEXG

2501308000002600

100

98.805

Jan 30 2025  9:36:41:353 AM

IEXG

2501308000002776

47

99.2

Jan 30 2025  9:39:41:173 AM

XNYS

2501308000004439

53

99.2

Jan 30 2025  9:39:41:176 AM

XNYS

2501308000004442

100

99.2

Jan 30 2025  9:39:41:173 AM

XNYS

2501308000004440

100

99.2

Jan 30 2025  9:39:41:173 AM

XNYS

2501308000004441

100

99.16

Jan 30 2025  9:39:42:126 AM

XNYS

2501308000004444

200

99.19

Jan 30 2025  9:40:40:066 AM

ARCX

2501308000004563

200

99.16

Jan 30 2025  9:41:22:166 AM

ARCX

2501308000004678

100

99.09

Jan 30 2025  9:42:33:830 AM

XNAS

2501308000004899

100

99.1

Jan 30 2025  9:42:33:836 AM

XNAS

2501308000004900

200

99.3

Jan 30 2025  9:48:49:043 AM

ARCX

2501308000005888

200

99.29

Jan 30 2025  9:50:18:163 AM

ARCX

2501308000006019

15

99.36

Jan 30 2025  9:51:56:106 AM

ARCX

2501308000006233

85

99.36

Jan 30 2025  9:51:56:106 AM

ARCX

2501308000006232

9

99.47

Jan 30 2025  9:52:40:980 AM

XNAS

2501308000006396

31

99.47

Jan 30 2025  9:52:40:980 AM

XNAS

2501308000006395

69

99.47

Jan 30 2025  9:52:40:976 AM

XNAS

2501308000006394

91

99.47

Jan 30 2025  9:52:40:983 AM

XNAS

2501308000006397

100

99.325

Jan 30 2025  9:53:26:686 AM

IEXG

2501308000006554

1

99.325

Jan 30 2025  9:53:37:940 AM

IEXG

2501308000006569

4

99.325

Jan 30 2025  9:53:44:696 AM

IEXG

2501308000006589

28

99.325

Jan 30 2025  9:53:44:700 AM

IEXG

2501308000006590

4

99.365

Jan 30 2025  9:54:55:116 AM

IEXG

2501308000006799

1

99.365

Jan 30 2025  9:54:58:610 AM

IEXG

2501308000006807

20

99.46

Jan 30 2025  9:55:13:006 AM

XNAS

2501308000006835

42

99.46

Jan 30 2025  9:55:13:006 AM

XNAS

2501308000006834

38

99.53

Jan 30 2025  9:55:18:410 AM

IEXG

2501308000006847

62

99.53

Jan 30 2025  9:55:18:406 AM

IEXG

2501308000006846

100

99.565

Jan 30 2025  9:55:19:106 AM

IEXG

2501308000006848

100

99.54

Jan 30 2025  9:56:08:553 AM

IEXG

2501308000006915

25

99.54

Jan 30 2025  9:56:09:100 AM

IEXG

2501308000006924

1

99.54

Jan 30 2025  9:56:14:196 AM

IEXG

2501308000006942

4

99.59

Jan 30 2025  9:57:26:030 AM

IEXG

2501308000007102

125

99.71

Jan 30 2025  9:58:29:840 AM

XNAS

2501308000007213

145

99.71

Jan 30 2025  9:58:29:840 AM

XNAS

2501308000007214

22

99.67

Jan 30 2025  9:58:49:756 AM

IEXG

2501308000007240

34

99.67

Jan 30 2025  9:58:49:756 AM

IEXG

2501308000007239

44

99.96

Jan 30 2025 10:01:17:670 AM

XNAS

2501308000007610

49

99.96

Jan 30 2025 10:01:17:666 AM

XNAS

2501308000007609

100

99.96

Jan 30 2025 10:01:17:673 AM

XNAS

2501308000007611

107

99.96

Jan 30 2025 10:01:17:666 AM

XNAS

2501308000007608

244

99.96

Jan 30 2025 10:01:22:353 AM

ARCX

2501308000007615

100

99.78

Jan 30 2025 10:02:31:023 AM

XNYS

2501308000007822

28

100

Jan 30 2025 10:22:41:260 AM

IEXG

2501308000011019

28

99.98

Jan 30 2025 10:23:27:653 AM

XNYS

2501308000011143

172

99.98

Jan 30 2025 10:23:27:650 AM

XNYS

2501308000011142

72

99.97

Jan 30 2025 10:23:32:046 AM

XNAS

2501308000011171

100

99.96

Jan 30 2025 10:24:50:020 AM

XNYS

2501308000011320

100

100.08

Jan 30 2025 10:25:40:140 AM

ARCX

2501308000011474

200

100.02

Jan 30 2025 10:26:19:753 AM

ARCX

2501308000011578

100

100.08

Jan 30 2025 10:27:13:966 AM

XNYS

2501308000011661

30

99.98

Jan 30 2025 10:28:06:443 AM

XNAS

2501308000011785

70

99.98

Jan 30 2025 10:28:06:443 AM

XNAS

2501308000011784

46

100

Jan 30 2025 10:29:24:256 AM

XNYS

2501308000012097

154

100

Jan 30 2025 10:29:24:260 AM

XNYS

2501308000012098

100

99.86

Jan 30 2025 10:29:48:620 AM

ARCX

2501308000012171

100

99.87

Jan 30 2025 10:31:06:703 AM

XNYS

2501308000012316

200

99.78

Jan 30 2025 10:31:55:956 AM

ARCX

2501308000012411

50

99.76

Jan 30 2025 10:32:46:130 AM

XNAS

2501308000012596

50

99.76

Jan 30 2025 10:32:46:133 AM

XNAS

2501308000012597

36

99.72

Jan 30 2025 10:33:54:653 AM

XNAS

2501308000012701

70

99.72

Jan 30 2025 10:33:54:653 AM

XNAS

2501308000012700

94

99.72

Jan 30 2025 10:33:54:650 AM

XNAS

2501308000012699

300

99.86

Jan 30 2025 10:36:04:576 AM

ARCX

2501308000012919

200

99.8

Jan 30 2025 10:36:37:006 AM

ARCX

2501308000012995

89

99.88

Jan 30 2025 10:37:45:293 AM

EDGX

2501308000013121

111

99.88

Jan 30 2025 10:37:45:293 AM

EDGX

2501308000013122

18

99.93

Jan 30 2025 10:43:19:996 AM

IEXG

2501308000013920

1

99.93

Jan 30 2025 10:43:20:003 AM

IEXG

2501308000013923

22

99.93

Jan 30 2025 10:43:20:000 AM

IEXG

2501308000013921

24

99.93

Jan 30 2025 10:43:20:006 AM

SGMT

2501308000013924

35

99.93

Jan 30 2025 10:43:20:000 AM

IEXG

2501308000013922

100

99.9

Jan 30 2025 10:43:35:073 AM

XNYS

2501308000013939

100

99.89

Jan 30 2025 10:44:19:093 AM

ARCX

2501308000013965

10

99.88

Jan 30 2025 10:45:07:413 AM

IEXG

2501308000014041

100

99.88

Jan 30 2025 10:45:07:500 AM

IEXG

2501308000014042

10

99.88

Jan 30 2025 10:45:09:783 AM

IEXG

2501308000014043

80

99.88

Jan 30 2025 10:45:10:230 AM

IEXG

2501308000014044

9

99.49

Jan 30 2025 10:55:20:906 AM

ARCX

2501308000015284

91

99.49

Jan 30 2025 10:55:20:903 AM

ARCX

2501308000015282

100

99.49

Jan 30 2025 10:55:20:903 AM

ARCX

2501308000015283

100

99.49

Jan 30 2025 10:56:21:633 AM

XNYS

2501308000015425

10

99.465

Jan 30 2025 10:56:49:826 AM

IEXG

2501308000015505

10

99.465

Jan 30 2025 10:56:49:826 AM

IEXG

2501308000015506

10

99.465

Jan 30 2025 10:56:49:830 AM

IEXG

2501308000015507

40

99.465

Jan 30 2025 10:56:49:826 AM

IEXG

2501308000015504

30

99.465

Jan 30 2025 10:56:53:013 AM

IEXG

2501308000015514

200

99.49

Jan 30 2025 10:59:02:126 AM

XNYS

2501308000015854

100

99.41

Jan 30 2025 11:00:00:873 AM

ARCX

2501308000015926

100

99.49

Jan 30 2025 11:01:07:390 AM

IEXG

2501308000016021

100

99.49

Jan 30 2025 11:01:07:390 AM

IEXG

2501308000016022

10

99.49

Jan 30 2025 11:01:20:976 AM

IEXG

2501308000016054

10

99.49

Jan 30 2025 11:01:21:133 AM

IEXG

2501308000016062

10

99.49

Jan 30 2025 11:01:21:196 AM

IEXG

2501308000016063

20

99.49

Jan 30 2025 11:01:21:083 AM

IEXG

2501308000016061

50

99.49

Jan 30 2025 11:01:21:030 AM

IEXG

2501308000016055

100

99.6

Jan 30 2025 11:06:30:660 AM

XNAS

2501308000016514

100

99.58

Jan 30 2025 11:07:00:166 AM

EDGX

2501308000016578

20

99.59

Jan 30 2025 11:07:58:420 AM

IEXG

2501308000016647

80

99.59

Jan 30 2025 11:08:00:316 AM

IEXG

2501308000016653

75

99.61

Jan 30 2025 11:08:25:496 AM

IEXG

2501308000016696

100

99.61

Jan 30 2025 11:08:25:486 AM

IEXG

2501308000016695

25

99.62

Jan 30 2025 11:08:25:486 AM

IEXG

2501308000016694

3

99.57

Jan 30 2025 11:08:41:910 AM

IEXG

2501308000016707

3

99.57

Jan 30 2025 11:08:44:666 AM

IEXG

2501308000016711

97

99.57

Jan 30 2025 11:08:44:666 AM

IEXG

2501308000016710

97

99.57

Jan 30 2025 11:08:45:320 AM

IEXG

2501308000016716

100

99.555

Jan 30 2025 11:09:37:893 AM

IEXG

2501308000016780

10

99.545

Jan 30 2025 11:10:23:410 AM

IEXG

2501308000016967

10

99.545

Jan 30 2025 11:10:23:483 AM

IEXG

2501308000016968

10

99.545

Jan 30 2025 11:10:23:590 AM

IEXG

2501308000016970

10

99.545

Jan 30 2025 11:10:23:666 AM

IEXG

2501308000016971

10

99.545

Jan 30 2025 11:10:23:723 AM

IEXG

2501308000016973

20

99.545

Jan 30 2025 11:10:23:300 AM

IEXG

2501308000016966

20

99.545

Jan 30 2025 11:10:23:536 AM

IEXG

2501308000016969

30

99.545

Jan 30 2025 11:10:23:133 AM

IEXG

2501308000016964

30

99.545

Jan 30 2025 11:10:23:246 AM

IEXG

2501308000016965

20

99.55

Jan 30 2025 11:10:23:080 AM

IEXG

2501308000016963

10

99.53

Jan 30 2025 11:10:35:113 AM

XNAS

2501308000016977

20

99.53

Jan 30 2025 11:10:35:116 AM

XNAS

2501308000016978

91

99.54

Jan 30 2025 11:12:26:603 AM

BATS

2501308000017140

91

99.56

Jan 30 2025 11:13:16:376 AM

BATS

2501308000017205

100

99.56

Jan 30 2025 11:13:16:376 AM

BATS

2501308000017206

109

99.56

Jan 30 2025 11:13:16:373 AM

BATS

2501308000017204

109

99.55

Jan 30 2025 11:13:28:083 AM

BATS

2501308000017222

70

99.55

Jan 30 2025 11:14:27:033 AM

XNAS

2501308000017295

100

99.55

Jan 30 2025 11:14:27:036 AM

XNAS

2501308000017297

130

99.55

Jan 30 2025 11:14:27:033 AM

XNAS

2501308000017296

185

99.53

Jan 30 2025 11:15:15:426 AM

XNYS

2501308000017390

15

99.53

Jan 30 2025 11:15:24:240 AM

XNYS

2501308000017402

300

99.52

Jan 30 2025 11:17:01:070 AM

ARCX

2501308000017528

100

99.5

Jan 30 2025 11:17:15:063 AM

XNAS

2501308000017563

13

99.575

Jan 30 2025 11:20:19:016 AM

SGMT

2501308000017795

23

99.575

Jan 30 2025 11:20:19:013 AM

IEXG

2501308000017794

13

99.58

Jan 30 2025 11:20:19:020 AM

IEXG

2501308000017796

4

99.56

Jan 30 2025 11:20:27:076 AM

XNYS

2501308000017809

14

99.56

Jan 30 2025 11:20:27:076 AM

XNYS

2501308000017808

282

99.56

Jan 30 2025 11:20:27:076 AM

XNYS

2501308000017810

51

99.58

Jan 30 2025 11:20:27:080 AM

IEXG

2501308000017811

300

99.54

Jan 30 2025 11:21:00:040 AM

XNYS

2501308000017849

23

99.54

Jan 30 2025 11:21:45:446 AM

XNYS

2501308000017927

77

99.54

Jan 30 2025 11:21:45:443 AM

XNYS

2501308000017925

200

99.54

Jan 30 2025 11:21:45:443 AM

XNYS

2501308000017926

200

99.57

Jan 30 2025 11:22:30:830 AM

XNYS

2501308000017984

19

99.61

Jan 30 2025 11:25:40:856 AM

BATS

2501308000018335

21

99.61

Jan 30 2025 11:25:40:856 AM

BATS

2501308000018336

47

99.61

Jan 30 2025 11:25:40:856 AM

BATS

2501308000018334

5

99.62

Jan 30 2025 11:25:40:793 AM

BATS

2501308000018333

95

99.62

Jan 30 2025 11:25:40:793 AM

BATS

2501308000018332

200

99.62

Jan 30 2025 11:25:40:793 AM

BATS

2501308000018331

21

99.61

Jan 30 2025 11:25:57:026 AM

BATS

2501308000018369

60

99.63

Jan 30 2025 11:26:26:223 AM

BATS

2501308000018419

187

99.63

Jan 30 2025 11:26:26:223 AM

BATS

2501308000018418

45

99.61

Jan 30 2025 11:26:43:690 AM

BATS

2501308000018477

100

99.61

Jan 30 2025 11:26:43:690 AM

BATS

2501308000018478

200

99.55

Jan 30 2025 11:26:54:300 AM

XNAS

2501308000018487

100

99.55

Jan 30 2025 11:29:30:870 AM

EDGX

2501308000018770

43

99.57

Jan 30 2025 11:31:10:276 AM

XNAS

2501308000018930

81

99.57

Jan 30 2025 11:31:10:276 AM

XNAS

2501308000018931

82

99.57

Jan 30 2025 11:31:10:280 AM

XNAS

2501308000018932

118

99.57

Jan 30 2025 11:31:10:283 AM

XNAS

2501308000018933

176

99.57

Jan 30 2025 11:31:10:276 AM

XNAS

2501308000018929

100

99.58

Jan 30 2025 11:31:10:273 AM

EDGX

2501308000018928

200

99.58

Jan 30 2025 11:31:10:273 AM

EDGX

2501308000018927

200

99.59

Jan 30 2025 11:32:34:326 AM

XNAS

2501308000019054

200

99.57

Jan 30 2025 11:32:40:006 AM

XNAS

2501308000019063

50

99.6

Jan 30 2025 11:33:29:243 AM

XNYS

2501308000019161

150

99.6

Jan 30 2025 11:33:29:246 AM

XNYS

2501308000019162

50

99.55

Jan 30 2025 11:34:30:453 AM

ARCX

2501308000019234

150

99.55

Jan 30 2025 11:34:30:456 AM

ARCX

2501308000019235

200

99.51

Jan 30 2025 11:34:55:123 AM

ARCX

2501308000019280

100

99.66

Jan 30 2025 12:06:30:556 PM

IEXG

2501308000023478

100

99.67

Jan 30 2025 12:08:15:470 PM

IEXG

2501308000023714

45

99.64

Jan 30 2025 12:09:38:053 PM

ARCX

2501308000023832

55

99.64

Jan 30 2025 12:09:38:056 PM

ARCX

2501308000023833

100

99.64

Jan 30 2025 12:09:38:053 PM

ARCX

2501308000023831

14

99.64

Jan 30 2025 12:10:03:793 PM

IEXG

2501308000023863

86

99.64

Jan 30 2025 12:10:04:080 PM

IEXG

2501308000023864

100

99.58

Jan 30 2025 12:12:40:373 PM

BATY

2501308000024221

1

99.56

Jan 30 2025 12:13:00:096 PM

BATY

2501308000024281

13

99.56

Jan 30 2025 12:13:00:006 PM

BATY

2501308000024280

86

99.56

Jan 30 2025 12:13:40:566 PM

BATY

2501308000024381

31

99.55

Jan 30 2025 12:13:44:760 PM

IEXG

2501308000024394

69

99.55

Jan 30 2025 12:13:44:760 PM

IEXG

2501308000024393

3

99.535

Jan 30 2025 12:14:46:706 PM

IEXG

2501308000024558

10

99.535

Jan 30 2025 12:14:46:703 PM

IEXG

2501308000024557

10

99.535

Jan 30 2025 12:14:51:506 PM

IEXG

2501308000024562

77

99.535

Jan 30 2025 12:15:03:146 PM

IEXG

2501308000024582

100

99.545

Jan 30 2025 12:16:02:413 PM

IEXG

2501308000024676

100

99.545

Jan 30 2025 12:16:28:526 PM

IEXG

2501308000024727

100

99.49

Jan 30 2025 12:17:25:536 PM

XNYS

2501308000024912

100

99.615

Jan 30 2025 12:18:49:663 PM

IEXG

2501308000025122

10

99.605

Jan 30 2025 12:19:10:270 PM

IEXG

2501308000025187

90

99.605

Jan 30 2025 12:19:10:270 PM

IEXG

2501308000025188

46

99.635

Jan 30 2025 12:21:56:286 PM

IEXG

2501308000025509

54

99.63

Jan 30 2025 12:21:57:273 PM

IEXG

2501308000025526

100

99.63

Jan 30 2025 12:21:58:883 PM

IEXG

2501308000025527

10

99.59

Jan 30 2025 12:23:09:606 PM

IEXG

2501308000025710

10

99.6

Jan 30 2025 12:23:12:553 PM

IEXG

2501308000025719

10

99.6

Jan 30 2025 12:23:12:606 PM

IEXG

2501308000025720

10

99.6

Jan 30 2025 12:23:12:660 PM

IEXG

2501308000025721

10

99.6

Jan 30 2025 12:23:12:676 PM

IEXG

2501308000025722

20

99.6

Jan 30 2025 12:23:12:500 PM

IEXG

2501308000025718

10

99.605

Jan 30 2025 12:23:23:220 PM

IEXG

2501308000025748

20

99.605

Jan 30 2025 12:23:29:260 PM

IEXG

2501308000025753

10

99.605

Jan 30 2025 12:23:48:833 PM

IEXG

2501308000025852

10

99.605

Jan 30 2025 12:23:48:940 PM

IEXG

2501308000025853

10

99.605

Jan 30 2025 12:23:48:953 PM

IEXG

2501308000025854

10

99.605

Jan 30 2025 12:23:50:636 PM

IEXG

2501308000025857

60

99.605

Jan 30 2025 12:23:50:860 PM

IEXG

2501308000025859

6

99.57

Jan 30 2025 12:24:53:826 PM

IEXG

2501308000026090

10

99.575

Jan 30 2025 12:25:03:460 PM

IEXG

2501308000026131

1

99.58

Jan 30 2025 12:25:03:713 PM

IEXG

2501308000026133

1

99.58

Jan 30 2025 12:25:04:763 PM

IEXG

2501308000026135

82

99.58

Jan 30 2025 12:25:04:773 PM

IEXG

2501308000026136

25

99.59

Jan 30 2025 12:26:07:086 PM

IEXG

2501308000026332

46

99.57

Jan 30 2025 12:26:14:110 PM

IEXG

2501308000026364

4

99.575

Jan 30 2025 12:26:14:100 PM

IEXG

2501308000026362

25

99.575

Jan 30 2025 12:26:14:103 PM

IEXG

2501308000026363

8

99.57

Jan 30 2025 12:27:02:103 PM

IEXG

2501308000026495

92

99.57

Jan 30 2025 12:27:02:916 PM

IEXG

2501308000026497

15

99.6

Jan 30 2025 12:28:48:063 PM

IEXG

2501308000026744

85

99.6

Jan 30 2025 12:28:48:316 PM

IEXG

2501308000026745

100

99.595

Jan 30 2025 12:29:24:170 PM

IEXG

2501308000026823

13

99.655

Jan 30 2025 12:30:29:053 PM

IEXG

2501308000026978

87

99.66

Jan 30 2025 12:30:36:130 PM

IEXG

2501308000027028

1

99.665

Jan 30 2025 12:32:15:080 PM

IEXG

2501308000027252

24

99.665

Jan 30 2025 12:32:15:083 PM

IEXG

2501308000027256

25

99.665

Jan 30 2025 12:32:15:080 PM

IEXG

2501308000027253

25

99.665

Jan 30 2025 12:32:15:083 PM

IEXG

2501308000027254

25

99.665

Jan 30 2025 12:32:15:083 PM

IEXG

2501308000027255

62

99.725

Jan 30 2025 12:34:09:633 PM

IEXG

2501308000027475

38

99.725

Jan 30 2025 12:34:15:770 PM

IEXG

2501308000027481

51

99.725

Jan 30 2025 12:34:15:773 PM

IEXG

2501308000027482

49

99.71

Jan 30 2025 12:34:17:756 PM

IEXG

2501308000027484

3

99.715

Jan 30 2025 12:35:57:480 PM

IEXG

2501308000027668

10

99.715

Jan 30 2025 12:35:57:480 PM

IEXG

2501308000027667

87

99.7

Jan 30 2025 12:36:00:546 PM

IEXG

2501308000027670

10

99.705

Jan 30 2025 12:36:41:953 PM

IEXG

2501308000027717

90

99.705

Jan 30 2025 12:36:41:956 PM

IEXG

2501308000027718

10

99.75

Jan 30 2025 12:38:56:506 PM

IEXG

2501308000027894

20

99.75

Jan 30 2025 12:38:56:453 PM

IEXG

2501308000027893

10

99.74

Jan 30 2025 12:38:59:980 PM

IEXG

2501308000027897

60

99.74

Jan 30 2025 12:38:59:930 PM

IEXG

2501308000027896

50

99.715

Jan 30 2025 12:39:49:663 PM

IEXG

2501308000027957

50

99.715

Jan 30 2025 12:39:49:666 PM

IEXG

2501308000027958

20

99.73

Jan 30 2025 12:41:30:486 PM

IEXG

2501308000028186

25

99.73

Jan 30 2025 12:41:30:486 PM

IEXG

2501308000028184

25

99.73

Jan 30 2025 12:41:30:486 PM

IEXG

2501308000028185

30

99.73

Jan 30 2025 12:41:30:483 PM

IEXG

2501308000028183

12

99.79

Jan 30 2025 12:44:50:010 PM

XNYS

2501308000028637

100

99.8

Jan 30 2025 12:45:39:483 PM

XNYS

2501308000028752

188

99.8

Jan 30 2025 12:45:39:486 PM

XNYS

2501308000028753

100

99.79

Jan 30 2025 12:48:06:916 PM

XNAS

2501308000029003

100

99.79

Jan 30 2025 12:48:06:916 PM

XNAS

2501308000029004

100

99.76

Jan 30 2025 12:49:13:470 PM

XNAS

2501308000029106

100

99.75

Jan 30 2025 12:49:53:183 PM

ARCX

2501308000029213

100

99.76

Jan 30 2025 12:52:28:883 PM

BATS

2501308000029622

100

99.71

Jan 30 2025 12:53:19:263 PM

XNYS

2501308000029723

100

99.76

Jan 30 2025 12:55:18:356 PM

XNAS

2501308000029911

100

99.76

Jan 30 2025 12:55:18:356 PM

XNAS

2501308000029912

17

99.74

Jan 30 2025 12:57:10:173 PM

ARCX

2501308000031128

40

99.74

Jan 30 2025 12:57:10:173 PM

ARCX

2501308000031127

143

99.82

Jan 30 2025 12:58:08:246 PM

ARCX

2501308000031924

54

99.81

Jan 30 2025 12:59:21:450 PM

XNAS

2501308000032147

146

99.81

Jan 30 2025 12:59:21:450 PM

XNAS

2501308000032148

100

99.97

Jan 30 2025  1:19:24:900 PM

IEXG

2501308000034624

100

100.01

Jan 30 2025  1:22:29:070 PM

LEVL

2501308000035015

100

100

Jan 30 2025  1:22:36:810 PM

XNYS

2501308000035043

100

100.11

Jan 30 2025  1:24:53:250 PM

XBOS

2501308000035356

100

100.09

Jan 30 2025  1:25:06:553 PM

BATY

2501308000035389

100

100.12

Jan 30 2025  1:27:07:860 PM

LEVL

2501308000035776

20

100.11

Jan 30 2025  1:27:14:540 PM

IEXG

2501308000035798

180

100.12

Jan 30 2025  1:27:43:656 PM

XCIS

2501308000035875

100

100.13

Jan 30 2025  1:28:41:883 PM

BATY

2501308000036013

100

100.11

Jan 30 2025  1:29:58:233 PM

XCIS

2501308000036355

100

100.27

Jan 30 2025  1:42:17:806 PM

IEXG

2501308000038387

100

100.23

Jan 30 2025  1:44:14:663 PM

ARCX

2501308000038694

5

100.26

Jan 30 2025  1:47:16:970 PM

BATS

2501308000039322

95

100.26

Jan 30 2025  1:47:16:966 PM

BATS

2501308000039321

100

100.25

Jan 30 2025  1:49:29:846 PM

XNYS

2501308000039567

23

100.19

Jan 30 2025  1:52:00:096 PM

IEXG

2501308000039931

16

100.21

Jan 30 2025  1:52:58:783 PM

IEXG

2501308000040002

61

100.21

Jan 30 2025  1:52:58:783 PM

IEXG

2501308000040001

20

100.19

Jan 30 2025  1:54:37:106 PM

IEXG

2501308000040128

80

100.19

Jan 30 2025  1:54:38:106 PM

IEXG

2501308000040132

100

100.14

Jan 30 2025  1:56:12:563 PM

IEXG

2501308000040307

1

100.185

Jan 30 2025  1:59:23:033 PM

IEXG

2501308000040728

99

100.185

Jan 30 2025  2:00:06:946 PM

IEXG

2501308000040860

100

100.18

Jan 30 2025  2:01:02:053 PM

IEXG

2501308000041066

100

100.18

Jan 30 2025  2:02:19:456 PM

IEXG

2501308000041306

100

100.14

Jan 30 2025  2:06:26:913 PM

IEXG

2501308000042040

100

100.13

Jan 30 2025  2:06:40:666 PM

IEXG

2501308000042072

100

100.14

Jan 30 2025  2:08:30:326 PM

IEXG

2501308000042323

4

100.21

Jan 30 2025  2:11:18:336 PM

IEXG

2501308000042732

96

100.22

Jan 30 2025  2:12:06:173 PM

IEXG

2501308000042854

1

100.215

Jan 30 2025  2:12:28:480 PM

IEXG

2501308000042893

99

100.215

Jan 30 2025  2:12:49:240 PM

IEXG

2501308000042921

100

100.22

Jan 30 2025  2:13:52:546 PM

IEXG

2501308000043014

100

100.21

Jan 30 2025  2:17:34:040 PM

IEXG

2501308000043369

100

100.205

Jan 30 2025  2:18:25:896 PM

IEXG

2501308000043532

8

100.185

Jan 30 2025  2:21:59:226 PM

IEXG

2501308000043860

2

100.17

Jan 30 2025  2:22:23:910 PM

IEXG

2501308000043929

80

100.18

Jan 30 2025  2:22:33:280 PM

IEXG

2501308000043959

5

100.18

Jan 30 2025  2:22:37:523 PM

IEXG

2501308000043978

5

100.18

Jan 30 2025  2:22:37:863 PM

IEXG

2501308000043980

100

100.18

Jan 30 2025  2:22:58:320 PM

IEXG

2501308000044058

100

100.17

Jan 30 2025  2:25:12:483 PM

IEXG

2501308000044529

2

100.12

Jan 30 2025  2:26:16:763 PM

XNAS

2501308000044743

98

100.12

Jan 30 2025  2:26:16:760 PM

XNAS

2501308000044742

100

100.16

Jan 30 2025  2:29:04:376 PM

XNYS

2501308000045237

5

100.06

Jan 30 2025  2:30:46:733 PM

ARCX

2501308000045586

25

100.06

Jan 30 2025  2:30:46:736 PM

ARCX

2501308000045589

29

100.06

Jan 30 2025  2:30:46:736 PM

ARCX

2501308000045588

41

100.06

Jan 30 2025  2:30:46:736 PM

ARCX

2501308000045587

100

99.96

Jan 30 2025  2:32:45:663 PM

XNYS

2501308000045880

100

99.95

Jan 30 2025  2:34:13:583 PM

XNAS

2501308000046104

100

99.95

Jan 30 2025  2:35:10:876 PM

XNYS

2501308000046217

100

99.93

Jan 30 2025  2:36:28:690 PM

ARCX

2501308000046357

300

99.97

Jan 30 2025  2:43:17:870 PM

XNYS

2501308000047360

15

99.95

Jan 30 2025  2:43:50:963 PM

XNYS

2501308000047467

85

99.95

Jan 30 2025  2:43:50:963 PM

XNYS

2501308000047468

100

99.95

Jan 30 2025  2:46:50:870 PM

ARCX

2501308000048076

100

99.96

Jan 30 2025  2:49:02:213 PM

ARCX

2501308000048513

83

99.95

Jan 30 2025  2:51:47:113 PM

XNAS

2501308000048906

17

99.95

Jan 30 2025  2:52:03:810 PM

XNAS

2501308000048931

100

99.95

Jan 30 2025  2:52:03:810 PM

XNAS

2501308000048930

100

99.98

Jan 30 2025  2:54:13:510 PM

XNYS

2501308000049331

24

100

Jan 30 2025  2:55:57:740 PM

XNAS

2501308000049657

76

100

Jan 30 2025  2:55:57:740 PM

XNAS

2501308000049656

99

100.04

Jan 30 2025  2:57:51:920 PM

XNAS

2501308000050006

1

100.04

Jan 30 2025  2:58:01:070 PM

XNAS

2501308000050071

100

100.02

Jan 30 2025  2:59:54:253 PM

XNAS

2501308000050330

25

100.14

Jan 30 2025  3:05:09:200 PM

XNAS

2501308000050909

100

100.14

Jan 30 2025  3:05:09:200 PM

XNAS

2501308000050910

175

100.14

Jan 30 2025  3:05:09:203 PM

XNAS

2501308000050911

2

100.13

Jan 30 2025  3:05:37:230 PM

EDGX

2501308000051054

11

100.13

Jan 30 2025  3:05:37:226 PM

EDGX

2501308000051053

39

100.13

Jan 30 2025  3:05:37:230 PM

EDGX

2501308000051055

48

100.13

Jan 30 2025  3:05:37:226 PM

EDGX

2501308000051052

100

100.13

Jan 30 2025  3:07:07:356 PM

ARCX

2501308000051335

11

100.12

Jan 30 2025  3:07:42:280 PM

ARCX

2501308000051449

89

100.12

Jan 30 2025  3:07:42:280 PM

ARCX

2501308000051450

100

100.1

Jan 30 2025  3:10:45:223 PM

ARCX

2501308000052153

100

100.09

Jan 30 2025  3:11:04:090 PM

BATS

2501308000052206

15

100.14

Jan 30 2025  3:14:24:403 PM

ARCX

2501308000052964

15

100.14

Jan 30 2025  3:14:24:406 PM

ARCX

2501308000052965

17

100.14

Jan 30 2025  3:14:24:403 PM

ARCX

2501308000052963

51

100.14

Jan 30 2025  3:14:24:400 PM

ARCX

2501308000052961

100

100.14

Jan 30 2025  3:14:24:403 PM

ARCX

2501308000052962

102

100.14

Jan 30 2025  3:14:24:400 PM

ARCX

2501308000052960

100

100.13

Jan 30 2025  3:15:45:793 PM

ARCX

2501308000053233

100

100.14

Jan 30 2025  3:18:21:156 PM

XNYS

2501308000053940

100

100.14

Jan 30 2025  3:18:21:156 PM

XNYS

2501308000053941

200

100.14

Jan 30 2025  3:20:46:586 PM

XNYS

2501308000054434

100

100.13

Jan 30 2025  3:21:09:456 PM

EDGX

2501308000054496

100

100.16

Jan 30 2025  3:23:38:070 PM

XNAS

2501308000055270

33

100.12

Jan 30 2025  3:24:53:376 PM

ARCX

2501308000055682

167

100.12

Jan 30 2025  3:24:53:380 PM

ARCX

2501308000055683

100

100.11

Jan 30 2025  3:26:39:613 PM

ARCX

2501308000056181

200

100.09

Jan 30 2025  3:27:20:913 PM

XNAS

2501308000056342

100

100.09

Jan 30 2025  3:29:08:150 PM

XNAS

2501308000056856

200

100.08

Jan 30 2025  3:30:28:213 PM

XNAS

2501308000057328

100

100.08

Jan 30 2025  3:31:37:996 PM

XNYS

2501308000057741

157

100.07

Jan 30 2025  3:33:34:286 PM

XNAS

2501308000058389

39

100.07

Jan 30 2025  3:33:53:153 PM

XNAS

2501308000058441

4

100.08

Jan 30 2025  3:34:33:676 PM

XNAS

2501308000058619

100

100.08

Jan 30 2025  3:34:33:676 PM

XNAS

2501308000058620

200

100.02

Jan 30 2025  3:36:35:063 PM

ARCX

2501308000059892

200

99.92

Jan 30 2025  3:37:37:373 PM

EDGX

2501308000061604

11

99.7

Jan 30 2025  3:39:13:866 PM

XNAS

2501308000063369

89

99.7

Jan 30 2025  3:39:13:866 PM

XNAS

2501308000063370

1

99.69

Jan 30 2025  3:39:14:646 PM

EDGX

2501308000063371

1

99.69

Jan 30 2025  3:39:14:963 PM

EDGX

2501308000063372

198

99.69

Jan 30 2025  3:39:15:183 PM

EDGX

2501308000063377

100

99.66

Jan 30 2025  3:39:26:750 PM

XNAS

2501308000063503

15

99.655

Jan 30 2025  3:39:32:350 PM

IEXG

2501308000063578

39

99.655

Jan 30 2025  3:39:32:450 PM

IEXG

2501308000063580

61

99.655

Jan 30 2025  3:39:32:450 PM

IEXG

2501308000063581

85

99.655

Jan 30 2025  3:39:32:350 PM

IEXG

2501308000063579

60

99.585

Jan 30 2025  3:39:44:340 PM

IEXG

2501308000063720

8

99.59

Jan 30 2025  3:39:44:260 PM

IEXG

2501308000063718

28

99.515

Jan 30 2025  3:40:00:320 PM

IEXG

2501308000063858

68

99.515

Jan 30 2025  3:40:00:320 PM

IEXG

2501308000063857

4

99.52

Jan 30 2025  3:40:00:060 PM

IEXG

2501308000063852

100

99.48

Jan 30 2025  3:40:04:743 PM

IEXG

2501308000063966

3

99.47

Jan 30 2025  3:40:05:153 PM

IEXG

2501308000063976

100

99.47

Jan 30 2025  3:40:05:280 PM

IEXG

2501308000063977

100

99.475

Jan 30 2025  3:40:05:143 PM

IEXG

2501308000063971

29

99.47

Jan 30 2025  3:40:06:266 PM

IEXG

2501308000063985

100

99.475

Jan 30 2025  3:40:13:620 PM

IEXG

2501308000064051

6

99.47

Jan 30 2025  3:40:15:166 PM

IEXG

2501308000064063

94

99.47

Jan 30 2025  3:40:15:703 PM

IEXG

2501308000064068

23

99.49

Jan 30 2025  3:40:33:590 PM

XNAS

2501308000064230

100

99.49

Jan 30 2025  3:40:33:596 PM

ARCX

2501308000064233

177

99.49

Jan 30 2025  3:40:33:593 PM

XNAS

2501308000064231

200

99.49

Jan 30 2025  3:40:33:593 PM

ARCX

2501308000064232

100

99.46

Jan 30 2025  3:40:45:466 PM

XNYS

2501308000064369

200

99.41

Jan 30 2025  3:40:56:706 PM

ARCX

2501308000064504

1

99.37

Jan 30 2025  3:41:04:956 PM

XNYS

2501308000064628

199

99.37

Jan 30 2025  3:41:04:960 PM

XNYS

2501308000064629

96

99.37

Jan 30 2025  3:41:43:500 PM

XNAS

2501308000065303

100

99.37

Jan 30 2025  3:41:43:496 PM

XNAS

2501308000065302

104

99.37

Jan 30 2025  3:41:43:496 PM

XNAS

2501308000065301

69

99.34

Jan 30 2025  3:41:57:476 PM

XNAS

2501308000065510

200

99.34

Jan 30 2025  3:41:57:480 PM

XNYS

2501308000065512

231

99.34

Jan 30 2025  3:41:57:480 PM

XNAS

2501308000065511

300

99.34

Jan 30 2025  3:42:00:830 PM

ARCX

2501308000065577

200

99.3

Jan 30 2025  3:42:03:150 PM

XNAS

2501308000065628

3

99.35

Jan 30 2025  3:42:44:423 PM

ARCX

2501308000066133

100

99.35

Jan 30 2025  3:42:44:883 PM

ARCX

2501308000066140

119

99.35

Jan 30 2025  3:42:44:883 PM

ARCX

2501308000066139

178

99.35

Jan 30 2025  3:42:44:420 PM

ARCX

2501308000066132

300

99.35

Jan 30 2025  3:42:44:416 PM

ARCX

2501308000066131

100

99.29

Jan 30 2025  3:43:01:743 PM

IEXG

2501308000066312

100

99.29

Jan 30 2025  3:43:01:786 PM

IEXG

2501308000066313

49

99.24

Jan 30 2025  3:43:13:020 PM

IEXG

2501308000066455

51

99.24

Jan 30 2025  3:43:13:016 PM

IEXG

2501308000066453

100

99.24

Jan 30 2025  3:43:13:096 PM

IEXG

2501308000066457

17

99.25

Jan 30 2025  3:43:27:456 PM

XNAS

2501308000066688

83

99.25

Jan 30 2025  3:43:27:456 PM

XNAS

2501308000066687

100

99.25

Jan 30 2025  3:43:27:460 PM

BATY

2501308000066690

100

99.26

Jan 30 2025  3:43:27:460 PM

IEXG

2501308000066689

1

99.23

Jan 30 2025  3:43:37:013 PM

IEXG

2501308000066837

10

99.23

Jan 30 2025  3:43:37:016 PM

IEXG

2501308000066838

11

99.23

Jan 30 2025  3:43:37:276 PM

IEXG

2501308000066845

89

99.23

Jan 30 2025  3:43:37:276 PM

IEXG

2501308000066844

89

99.23

Jan 30 2025  3:43:37:276 PM

IEXG

2501308000066846

100

99.23

Jan 30 2025  3:43:37:010 PM

XBOS

2501308000066836

100

99.23

Jan 30 2025  3:43:37:323 PM

IEXG

2501308000066847

100

99.23

Jan 30 2025  3:43:37:356 PM

IEXG

2501308000066852

100

99.22

Jan 30 2025  3:43:38:146 PM

XBOS

2501308000066857

100

99.22

Jan 30 2025  3:43:38:420 PM

EDGA

2501308000066873

100

99.22

Jan 30 2025  3:43:38:420 PM

IEXG

2501308000066874

100

99.21

Jan 30 2025  3:43:41:946 PM

XBOS

2501308000066908

100

99.22

Jan 30 2025  3:43:41:666 PM

IEXG

2501308000066906

100

99.2

Jan 30 2025  3:43:47:770 PM

IEXG

2501308000066961

3

99.195

Jan 30 2025  3:43:50:803 PM

IEXG

2501308000067060

3

99.195

Jan 30 2025  3:43:50:816 PM

IEXG

2501308000067062

97

99.195

Jan 30 2025  3:43:50:816 PM

IEXG

2501308000067061

42

99.18

Jan 30 2025  3:43:51:766 PM

BATY

2501308000067072

58

99.18

Jan 30 2025  3:43:51:770 PM

BATY

2501308000067073

97

99.18

Jan 30 2025  3:43:51:770 PM

BATY

2501308000067074

100

99.18

Jan 30 2025  3:43:51:773 PM

EDGA

2501308000067075

100

99.16

Jan 30 2025  3:43:53:256 PM

IEXG

2501308000067100

100

99.14

Jan 30 2025  3:43:59:143 PM

BATY

2501308000067214

75

99.175

Jan 30 2025  3:44:01:146 PM

IEXG

2501308000067291

25

99.175

Jan 30 2025  3:44:02:100 PM

IEXG

2501308000067305

75

99.175

Jan 30 2025  3:44:02:100 PM

IEXG

2501308000067306

100

99.175

Jan 30 2025  3:44:02:303 PM

IEXG

2501308000067310

20

99.15

Jan 30 2025  3:44:03:340 PM

BATY

2501308000067333

80

99.15

Jan 30 2025  3:44:03:336 PM

BATY

2501308000067332

125

99.15

Jan 30 2025  3:44:03:340 PM

XCIS

2501308000067334

100

99.14

Jan 30 2025  3:44:05:793 PM

IEXG

2501308000067376

100

99.14

Jan 30 2025  3:44:05:793 PM

IEXG

2501308000067377

100

99.13

Jan 30 2025  3:44:10:313 PM

IEXG

2501308000067428

27

99.11

Jan 30 2025  3:44:12:713 PM

IEXG

2501308000067451

100

99.13

Jan 30 2025  3:44:12:456 PM

IEXG

2501308000067450

30

99.11

Jan 30 2025  3:44:13:933 PM

IEXG

2501308000067459

43

99.11

Jan 30 2025  3:44:13:933 PM

IEXG

2501308000067458

100

99.11

Jan 30 2025  3:44:13:930 PM

BATY

2501308000067457

6

99.09

Jan 30 2025  3:44:17:330 PM

IEXG

2501308000067514

100

99.085

Jan 30 2025  3:44:21:450 PM

IEXG

2501308000067608

3

99.085

Jan 30 2025  3:44:22:340 PM

IEXG

2501308000067628

100

99.085

Jan 30 2025  3:44:22:436 PM

IEXG

2501308000067633

100

99.085

Jan 30 2025  3:44:25:553 PM

IEXG

2501308000067699

91

99.06

Jan 30 2025  3:44:28:890 PM

BATY

2501308000067724

100

99.06

Jan 30 2025  3:44:28:890 PM

BATY

2501308000067725

100

99.06

Jan 30 2025  3:44:28:893 PM

XCIS

2501308000067726

7

99.075

Jan 30 2025  3:44:35:933 PM

IEXG

2501308000067850

20

99.08

Jan 30 2025  3:44:39:803 PM

XNYS

2501308000067903

80

99.08

Jan 30 2025  3:44:39:803 PM

XNYS

2501308000067902

100

99.09

Jan 30 2025  3:44:39:696 PM

IEXG

2501308000067895

100

99.09

Jan 30 2025  3:44:39:793 PM

IEXG

2501308000067901

100

99.08

Jan 30 2025  3:44:40:503 PM

IEXG

2501308000067915

25

99.08

Jan 30 2025  3:44:45:533 PM

IEXG

2501308000067995

32

99.08

Jan 30 2025  3:44:45:533 PM

IEXG

2501308000067994

68

99.08

Jan 30 2025  3:44:45:526 PM

IEXG

2501308000067992

68

99.08

Jan 30 2025  3:44:45:530 PM

IEXG

2501308000067993

75

99.08

Jan 30 2025  3:44:45:533 PM

IEXG

2501308000067996

100

99.08

Jan 30 2025  3:44:45:223 PM

XNYS

2501308000067984

100

99.08

Jan 30 2025  3:44:45:240 PM

ARCX

2501308000067985

100

99.08

Jan 30 2025  3:44:45:520 PM

ARCX

2501308000067989

100

99.08

Jan 30 2025  3:44:45:523 PM

IEXG

2501308000067990

100

99.08

Jan 30 2025  3:44:45:523 PM

IEXG

2501308000067991

100

99.08

Jan 30 2025  3:44:51:200 PM

IEXG

2501308000068066

2

99.115

Jan 30 2025  3:44:53:263 PM

IEXG

2501308000068133

25

99.115

Jan 30 2025  3:44:53:253 PM

IEXG

2501308000068131

75

99.115

Jan 30 2025  3:44:53:256 PM

IEXG

2501308000068132

23

99.115

Jan 30 2025  3:44:55:443 PM

IEXG

2501308000068164

100

99.115

Jan 30 2025  3:44:55:376 PM

IEXG

2501308000068160

100

99.115

Jan 30 2025  3:44:55:440 PM

IEXG

2501308000068163

14

99.09

Jan 30 2025  3:45:00:073 PM

BATY

2501308000068229

17

99.09

Jan 30 2025  3:45:00:076 PM

BATY

2501308000068231

29

99.09

Jan 30 2025  3:45:00:073 PM

EDGA

2501308000068228

35

99.09

Jan 30 2025  3:45:00:073 PM

EDGA

2501308000068230

69

99.09

Jan 30 2025  3:45:00:076 PM

BATY

2501308000068232

100

99.105

Jan 30 2025  3:45:00:880 PM

IEXG

2501308000068264

100

99.105

Jan 30 2025  3:45:00:910 PM

IEXG

2501308000068265

100

99.085

Jan 30 2025  3:45:04:683 PM

IEXG

2501308000068333

36

99.09

Jan 30 2025  3:45:04:053 PM

EDGA

2501308000068309

100

99.09

Jan 30 2025  3:45:04:050 PM

XBOS

2501308000068307

100

99.09

Jan 30 2025  3:45:04:053 PM

EDGA

2501308000068308

100

99.08

Jan 30 2025  3:45:05:103 PM

IEXG

2501308000068342

100

99.19

Jan 30 2025  3:45:21:073 PM

IEXG

2501308000068660

100

99.19

Jan 30 2025  3:45:21:076 PM

IEXG

2501308000068661

100

99.19

Jan 30 2025  3:45:21:860 PM

EDGX

2501308000068704

25

99.2

Jan 30 2025  3:45:21:850 PM

EDGX

2501308000068699

75

99.2

Jan 30 2025  3:45:21:856 PM

EDGX

2501308000068703

100

99.2

Jan 30 2025  3:45:21:853 PM

IEXG

2501308000068700

100

99.2

Jan 30 2025  3:45:21:853 PM

IEXG

2501308000068701

100

99.2

Jan 30 2025  3:45:21:856 PM

IEXG

2501308000068702

100

99.19

Jan 30 2025  3:45:22:630 PM

EDGA

2501308000068717

100

99.19

Jan 30 2025  3:45:22:630 PM

IEXG

2501308000068718

100

99.19

Jan 30 2025  3:45:22:630 PM

XNYS

2501308000068719

100

99.19

Jan 30 2025  3:45:23:406 PM

XBOS

2501308000068725

55

99.22

Jan 30 2025  3:45:27:500 PM

IEXG

2501308000068772

45

99.2

Jan 30 2025  3:45:29:973 PM

EDGA

2501308000068809

100

99.2

Jan 30 2025  3:45:29:970 PM

EDGA

2501308000068808

64

99.19

Jan 30 2025  3:45:31:506 PM

IEXG

2501308000068831

36

99.19

Jan 30 2025  3:45:34:093 PM

IEXG

2501308000068867

100

99.19

Jan 30 2025  3:45:38:916 PM

IEXG

2501308000068910

41

99.205

Jan 30 2025  3:45:38:320 PM

IEXG

2501308000068904

59

99.205

Jan 30 2025  3:45:38:326 PM

IEXG

2501308000068905

100

99.205

Jan 30 2025  3:45:38:316 PM

IEXG

2501308000068903

33

99.245

Jan 30 2025  3:45:44:766 PM

IEXG

2501308000069046

100

99.245

Jan 30 2025  3:45:45:646 PM

IEXG

2501308000069065

100

99.245

Jan 30 2025  3:45:45:833 PM

IEXG

2501308000069069

100

99.245

Jan 30 2025  3:45:46:390 PM

IEXG

2501308000069078

100

99.245

Jan 30 2025  3:45:47:336 PM

IEXG

2501308000069084

2

99.23

Jan 30 2025  3:45:48:080 PM

IEXG

2501308000069103

100

99.23

Jan 30 2025  3:45:48:076 PM

BATY

2501308000069101

165

99.23

Jan 30 2025  3:45:48:076 PM

IEXG

2501308000069102

100

99.23

Jan 30 2025  3:45:55:786 PM

IEXG

2501308000069277

100

99.305

Jan 30 2025  3:46:04:910 PM

IEXG

2501308000069420

100

99.305

Jan 30 2025  3:46:05:193 PM

IEXG

2501308000069428

100

99.305

Jan 30 2025  3:46:05:306 PM

IEXG

2501308000069432

100

99.29

Jan 30 2025  3:46:06:816 PM

IEXG

2501308000069443

100

99.25

Jan 30 2025  3:46:11:710 PM

XBOS

2501308000069509

100

99.25

Jan 30 2025  3:46:11:713 PM

ARCX

2501308000069510

100

99.24

Jan 30 2025  3:46:13:906 PM

IEXG

2501308000069543

100

99.215

Jan 30 2025  3:46:17:716 PM

IEXG

2501308000069604

100

99.22

Jan 30 2025  3:46:17:280 PM

XBOS

2501308000069582

100

99.22

Jan 30 2025  3:46:17:283 PM

XBOS

2501308000069583

100

99.22

Jan 30 2025  3:46:17:283 PM

ARCX

2501308000069584

100

99.2

Jan 30 2025  3:46:18:616 PM

IEXG

2501308000069649

100

99.21

Jan 30 2025  3:46:18:113 PM

IEXG

2501308000069628

100

99.215

Jan 30 2025  3:46:18:086 PM

IEXG

2501308000069624

100

99.215

Jan 30 2025  3:46:18:110 PM

IEXG

2501308000069626

1

99.19

Jan 30 2025  3:46:19:296 PM

BATY

2501308000069666

24

99.19

Jan 30 2025  3:46:19:296 PM

BATY

2501308000069665

75

99.18

Jan 30 2025  3:46:32:413 PM

BATY

2501308000069859

100

99.18

Jan 30 2025  3:46:32:410 PM

BATY

2501308000069858

100

99.18

Jan 30 2025  3:46:32:413 PM

EDGA

2501308000069860

100

99.18

Jan 30 2025  3:46:32:416 PM

ARCX

2501308000069861

125

99.18

Jan 30 2025  3:46:32:416 PM

XNYS

2501308000069862

100

99.19

Jan 30 2025  3:46:37:393 PM

BATY

2501308000069905

100

99.19

Jan 30 2025  3:46:37:396 PM

EDGA

2501308000069906

100

99.195

Jan 30 2025  3:46:41:700 PM

IEXG

2501308000069991

100

99.195

Jan 30 2025  3:46:41:700 PM

IEXG

2501308000069992

100

99.195

Jan 30 2025  3:46:41:770 PM

IEXG

2501308000069996

4

99.23

Jan 30 2025  3:46:49:876 PM

XNYS

2501308000070138

7

99.23

Jan 30 2025  3:46:49:876 PM

XNYS

2501308000070137

43

99.23

Jan 30 2025  3:46:49:873 PM

EDGA

2501308000070135

55

99.23

Jan 30 2025  3:46:49:870 PM

EDGA

2501308000070134

100

99.23

Jan 30 2025  3:46:49:870 PM

BATY

2501308000070133

100

99.23

Jan 30 2025  3:46:49:873 PM

ARCX

2501308000070136

100

99.23

Jan 30 2025  3:46:49:876 PM

IEXG

2501308000070139

100

99.245

Jan 30 2025  3:46:52:426 PM

IEXG

2501308000070207

100

99.245

Jan 30 2025  3:46:54:420 PM

IEXG

2501308000070239

100

99.24

Jan 30 2025  3:46:56:473 PM

IEXG

2501308000070275

100

99.24

Jan 30 2025  3:46:56:476 PM

IEXG

2501308000070276

100

99.255

Jan 30 2025  3:47:02:840 PM

IEXG

2501308000070365

2

99.25

Jan 30 2025  3:47:03:403 PM

EDGA

2501308000070381

98

99.25

Jan 30 2025  3:47:03:403 PM

EDGA

2501308000070380

100

99.25

Jan 30 2025  3:47:03:400 PM

XBOS

2501308000070379

102

99.29

Jan 30 2025  3:47:06:276 PM

XBOS

2501308000070465

28

99.34

Jan 30 2025  3:47:13:536 PM

IEXG

2501308000070549

28

99.34

Jan 30 2025  3:47:13:540 PM

IEXG

2501308000070551

72

99.34

Jan 30 2025  3:47:13:536 PM

IEXG

2501308000070548

72

99.34

Jan 30 2025  3:47:13:536 PM

IEXG

2501308000070550

100

99.33

Jan 30 2025  3:47:20:770 PM

IEXG

2501308000070607

1

99.31

Jan 30 2025  3:47:21:200 PM

XBOS

2501308000070614

99

99.31

Jan 30 2025  3:47:21:406 PM

XBOS

2501308000070617

100

99.25

Jan 30 2025  3:47:28:873 PM

IEXG

2501308000070656

100

99.25

Jan 30 2025  3:47:28:943 PM

IEXG

2501308000070657

100

99.235

Jan 30 2025  3:47:29:926 PM

IEXG

2501308000070680

100

99.24

Jan 30 2025  3:47:29:273 PM

IEXG

2501308000070667

100

99.23

Jan 30 2025  3:47:30:076 PM

IEXG

2501308000070687

1

99.24

Jan 30 2025  3:47:35:936 PM

BAML

2501308000070722

50

99.25

Jan 30 2025  3:47:36:133 PM

XNYS

2501308000070734

2

99.265

Jan 30 2025  3:47:41:063 PM

IEXG

2501308000070783

98

99.27

Jan 30 2025  3:47:42:813 PM

IEXG

2501308000070808

2

99.27

Jan 30 2025  3:47:43:040 PM

IEXG

2501308000070809

26

99.28

Jan 30 2025  3:47:50:160 PM

BATY

2501308000070913

100

99.29

Jan 30 2025  3:47:50:093 PM

BATY

2501308000070910

72

99.29

Jan 30 2025  3:47:51:603 PM

IEXG

2501308000070922

100

99.29

Jan 30 2025  3:47:53:006 PM

IEXG

2501308000070934

35

99.27

Jan 30 2025  3:47:56:136 PM

BATY

2501308000070953

65

99.27

Jan 30 2025  3:47:56:136 PM

BATY

2501308000070954

100

99.29

Jan 30 2025  3:48:02:706 PM

CPGX

2501308000071035

100

99.29

Jan 30 2025  3:48:02:706 PM

LEVL

2501308000071036

100

99.29

Jan 30 2025  3:48:02:706 PM

UBSA

2501308000071037

69

99.47

Jan 30 2025  3:49:25:120 PM

XNYS

2501308000072388

97

99.47

Jan 30 2025  3:49:25:123 PM

XNYS

2501308000072390

188

99.47

Jan 30 2025  3:49:25:120 PM

XNYS

2501308000072389

600

99.47

Jan 30 2025  3:49:25:116 PM

XNYS

2501308000072387

50

99.48

Jan 30 2025  3:49:32:373 PM

XNAS

2501308000072486

50

99.48

Jan 30 2025  3:49:32:373 PM

XNYS

2501308000072487

98

99.48

Jan 30 2025  3:49:32:370 PM

VFMI

2501308000072484

100

99.48

Jan 30 2025  3:49:32:366 PM

UBSA

2501308000072482

100

99.48

Jan 30 2025  3:49:32:370 PM

UBSA

2501308000072483

100

99.48

Jan 30 2025  3:49:32:370 PM

XNAS

2501308000072485

100

99.48

Jan 30 2025  3:49:32:373 PM

ARCX

2501308000072488

200

99.48

Jan 30 2025  3:49:32:366 PM

CPGX

2501308000072481

100

99.475

Jan 30 2025  3:49:33:260 PM

IEXG

2501308000072505

100

99.475

Jan 30 2025  3:49:33:270 PM

XNYS

2501308000072509

100

99.4775

Jan 30 2025  3:49:33:263 PM

JPMX

2501308000072506

50

99.48

Jan 30 2025  3:49:33:266 PM

XNAS

2501308000072507

50

99.48

Jan 30 2025  3:49:33:270 PM

XNYS

2501308000072510

100

99.48

Jan 30 2025  3:49:33:266 PM

XNAS

2501308000072508

61

99.47

Jan 30 2025  3:49:34:636 PM

EDGX

2501308000072531

 

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
 
 
POSPKDBBCBKKKDN
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.