RNS Number : 8716X
CRH PLC
20 February 2025
 

20th February 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 19th February 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

13,000

$105.9856

$107.14

$105.37

ARCX

33

$106.0015

$106.05

$106.00

ASPN

17

$107.1921

$107.24

$106.66

BAML

2,300

$106.2181

$106.74

$105.71

BATS

200

$105.8900

$105.91

$105.87

BATY

100

$105.8900

$105.89

$105.89

EDGA

2,385

$106.1336

$107.32

$105.59

EDGX

6,687

$106.2137

$107.47

$105.74

IEXG

100

$105.8200

$105.82

$105.82

JSJX

100

$105.9200

$105.92

$105.92

LEVL

10

$106.6600

$106.66

$106.66

MEMX

1

$106.0000

$106.00

$106.00

UBSA

297

$105.9198

$105.94

$105.88

XBOS

300

$105.9185

$105.94

$105.85

XCIS

10,771

$106.1318

$107.47

$105.40

XNAS

9,699

$106.0914

$107.22

$105.48

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 676,339,437 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,944,153 of its ordinary shares in treasury, which represents 5.708% 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 19th February 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:


19th February 2025

 

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

106.0932

46,000

 

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

Transaction ID

15

107.225

Feb 19 2025  9:30:01:000 AM

BAML

2502198000001434

1

107.235

Feb 19 2025  9:30:01:003 AM

BAML

2502198000001435

84

107.47

Feb 19 2025  9:30:06:170 AM

XNAS

2502198000001459

300

107.47

Feb 19 2025  9:30:06:170 AM

XNAS

2502198000001460

8

106.865

Feb 19 2025  9:30:48:730 AM

IEXG

2502198000002019

42

106.92

Feb 19 2025  9:30:48:956 AM

IEXG

2502198000002021

50

106.92

Feb 19 2025  9:30:48:956 AM

IEXG

2502198000002020

50

106.9

Feb 19 2025  9:30:49:656 AM

IEXG

2502198000002022

50

106.9

Feb 19 2025  9:30:49:656 AM

IEXG

2502198000002023

100

106.92

Feb 19 2025  9:30:49:930 AM

IEXG

2502198000002024

28

106.74

Feb 19 2025  9:31:44:370 AM

BATS

2502198000002267

172

106.74

Feb 19 2025  9:31:44:373 AM

BATS

2502198000002268

100

106.75

Feb 19 2025  9:31:44:373 AM

ARCX

2502198000002269

100

106.815

Feb 19 2025  9:31:46:020 AM

IEXG

2502198000002279

100

107.335

Feb 19 2025  9:32:47:096 AM

IEXG

2502198000002478

37

107.46

Feb 19 2025  9:32:49:360 AM

IEXG

2502198000002480

22

107.47

Feb 19 2025  9:32:49:366 AM

IEXG

2502198000002481

41

107.47

Feb 19 2025  9:32:49:366 AM

IEXG

2502198000002482

100

107.47

Feb 19 2025  9:32:49:426 AM

IEXG

2502198000002483

100

107.36

Feb 19 2025  9:33:28:743 AM

IEXG

2502198000002596

200

107.32

Feb 19 2025  9:33:41:646 AM

EDGX

2502198000002633

3

107.22

Feb 19 2025  9:34:34:596 AM

XNYS

2502198000003000

97

107.22

Feb 19 2025  9:34:34:600 AM

XNYS

2502198000003001

200

107.22

Feb 19 2025  9:34:34:600 AM

XNYS

2502198000003002

300

107.22

Feb 19 2025  9:35:33:843 AM

XNYS

2502198000003204

200

107.14

Feb 19 2025  9:36:21:776 AM

ARCX

2502198000003494

200

107.25

Feb 19 2025  9:37:19:156 AM

XNAS

2502198000003600

23

107.11

Feb 19 2025  9:38:04:423 AM

ARCX

2502198000003704

54

107.11

Feb 19 2025  9:38:04:426 AM

ARCX

2502198000003706

123

107.11

Feb 19 2025  9:38:04:423 AM

ARCX

2502198000003705

46

106.82

Feb 19 2025  9:38:44:006 AM

XNAS

2502198000003861

72

106.82

Feb 19 2025  9:38:44:006 AM

XNAS

2502198000003862

82

106.82

Feb 19 2025  9:38:44:003 AM

XNAS

2502198000003860

300

106.78

Feb 19 2025  9:40:06:906 AM

XNYS

2502198000004256

27

106.56

Feb 19 2025  9:40:44:950 AM

XNAS

2502198000004368

73

106.56

Feb 19 2025  9:40:47:963 AM

XNAS

2502198000004373

16

106.49

Feb 19 2025  9:42:03:683 AM

BATS

2502198000004783

22

106.49

Feb 19 2025  9:42:03:680 AM

BATS

2502198000004780

40

106.49

Feb 19 2025  9:42:03:680 AM

BATS

2502198000004781

122

106.49

Feb 19 2025  9:42:03:683 AM

BATS

2502198000004782

200

106.41

Feb 19 2025  9:42:32:580 AM

XNYS

2502198000004943

3

106.34

Feb 19 2025  9:43:18:630 AM

BATS

2502198000005219

97

106.34

Feb 19 2025  9:43:18:630 AM

BATS

2502198000005220

200

106.29

Feb 19 2025  9:43:24:636 AM

XNYS

2502198000005224

200

106.16

Feb 19 2025  9:44:03:833 AM

ARCX

2502198000005318

5

106

Feb 19 2025  9:44:54:530 AM

ARCX

2502198000005408

195

106

Feb 19 2025  9:44:54:533 AM

ARCX

2502198000005409

100

105.92

Feb 19 2025  9:45:12:660 AM

ARCX

2502198000005490

100

105.85

Feb 19 2025  9:45:17:706 AM

XNYS

2502198000005504

100

105.91

Feb 19 2025  9:45:55:766 AM

XNAS

2502198000005612

100

105.91

Feb 19 2025  9:45:55:770 AM

XNAS

2502198000005613

200

106.01

Feb 19 2025  9:47:38:313 AM

ARCX

2502198000006010

100

106.01

Feb 19 2025  9:47:43:470 AM

ARCX

2502198000006060

50

105.93

Feb 19 2025  9:48:33:846 AM

XNAS

2502198000006295

150

105.93

Feb 19 2025  9:48:49:590 AM

XNAS

2502198000006331

86

105.58

Feb 19 2025  9:49:26:993 AM

ARCX

2502198000006467

114

105.58

Feb 19 2025  9:49:26:990 AM

ARCX

2502198000006466

100

105.52

Feb 19 2025  9:50:12:610 AM

XNAS

2502198000006656

50

105.66

Feb 19 2025  9:51:43:360 AM

XNAS

2502198000006989

11

105.66

Feb 19 2025  9:52:00:363 AM

XNAS

2502198000007041

41

105.66

Feb 19 2025  9:52:00:366 AM

XNAS

2502198000007042

98

105.66

Feb 19 2025  9:52:00:363 AM

XNAS

2502198000007040

100

105.71

Feb 19 2025  9:52:26:596 AM

ARCX

2502198000007094

3

106.07

Feb 19 2025  9:54:17:333 AM

ARCX

2502198000007379

10

106.07

Feb 19 2025  9:54:17:326 AM

ARCX

2502198000007374

23

106.07

Feb 19 2025  9:54:17:333 AM

ARCX

2502198000007378

28

106.07

Feb 19 2025  9:54:17:330 AM

ARCX

2502198000007376

101

106.07

Feb 19 2025  9:54:17:330 AM

ARCX

2502198000007375

135

106.07

Feb 19 2025  9:54:17:330 AM

ARCX

2502198000007377

100

106.11

Feb 19 2025  9:54:54:166 AM

XNAS

2502198000007502

200

106.03

Feb 19 2025  9:55:39:163 AM

XNYS

2502198000007637

100

106.16

Feb 19 2025  9:56:57:850 AM

ARCX

2502198000007929

200

106.12

Feb 19 2025  9:57:36:030 AM

ARCX

2502198000008103

16

106.03

Feb 19 2025  9:58:37:446 AM

XNYS

2502198000008346

32

106.03

Feb 19 2025  9:58:37:446 AM

XNYS

2502198000008345

52

106.03

Feb 19 2025  9:58:37:373 AM

XNYS

2502198000008344

200

106.07

Feb 19 2025  9:59:41:963 AM

XNAS

2502198000008487

200

106.12

Feb 19 2025 10:00:09:280 AM

EDGX

2502198000008606

200

105.95

Feb 19 2025 10:00:59:840 AM

EDGX

2502198000008745

100

106.24

Feb 19 2025 10:02:52:736 AM

XNAS

2502198000009149

200

106.24

Feb 19 2025 10:02:52:733 AM

XNAS

2502198000009148

200

106.24

Feb 19 2025 10:03:45:173 AM

BATS

2502198000009546

52

106.24

Feb 19 2025 10:04:34:033 AM

BATS

2502198000009713

148

106.24

Feb 19 2025 10:04:34:033 AM

BATS

2502198000009714

100

106.17

Feb 19 2025 10:05:23:996 AM

ARCX

2502198000009931

74

106.09

Feb 19 2025 10:06:09:543 AM

ARCX

2502198000010029

126

106.09

Feb 19 2025 10:06:09:540 AM

ARCX

2502198000010028

5

106.06

Feb 19 2025 10:07:27:863 AM

XNYS

2502198000010235

95

106.06

Feb 19 2025 10:07:27:863 AM

XNYS

2502198000010234

200

106.09

Feb 19 2025 10:08:16:130 AM

XNYS

2502198000010450

100

106.06

Feb 19 2025 10:09:29:483 AM

XNYS

2502198000010641

32

106.09

Feb 19 2025 10:10:08:586 AM

XNYS

2502198000010723

68

106.09

Feb 19 2025 10:10:08:586 AM

XNYS

2502198000010724

83

106.13

Feb 19 2025 10:11:29:816 AM

ARCX

2502198000011015

100

106.13

Feb 19 2025 10:11:29:776 AM

ARCX

2502198000011013

117

106.13

Feb 19 2025 10:11:29:813 AM

ARCX

2502198000011014

30

106.15

Feb 19 2025 10:12:17:523 AM

BATS

2502198000011183

35

106.15

Feb 19 2025 10:12:17:526 AM

BATS

2502198000011184

35

106.17

Feb 19 2025 10:12:34:563 AM

BATS

2502198000011245

85

106.14

Feb 19 2025 10:13:20:776 AM

XNYS

2502198000011342

15

106.16

Feb 19 2025 10:14:09:380 AM

XNYS

2502198000011521

51

106.16

Feb 19 2025 10:14:09:383 AM

XNYS

2502198000011522

149

106.16

Feb 19 2025 10:14:12:846 AM

XNYS

2502198000011544

100

106.12

Feb 19 2025 10:14:51:756 AM

XNYS

2502198000011830

200

106.5

Feb 19 2025 10:15:53:810 AM

ARCX

2502198000012018

3

106.66

Feb 19 2025 10:17:38:300 AM

XNAS

2502198000012603

25

106.68

Feb 19 2025 10:17:38:016 AM

XNAS

2502198000012601

72

106.68

Feb 19 2025 10:17:38:013 AM

XNAS

2502198000012600

200

106.68

Feb 19 2025 10:17:38:016 AM

XNAS

2502198000012602

100

106.66

Feb 19 2025 10:18:37:273 AM

XNAS

2502198000012901

100

106.62

Feb 19 2025 10:19:41:476 AM

XNAS

2502198000013215

25

106.64

Feb 19 2025 10:20:34:890 AM

XNAS

2502198000013294

175

106.64

Feb 19 2025 10:20:34:886 AM

XNAS

2502198000013293

100

106.62

Feb 19 2025 10:21:23:446 AM

XNAS

2502198000013404

200

106.7

Feb 19 2025 10:22:25:286 AM

EDGX

2502198000013579

200

106.71

Feb 19 2025 10:22:49:686 AM

XNYS

2502198000013597

17

106.54

Feb 19 2025 10:23:50:730 AM

XNYS

2502198000013842

183

106.54

Feb 19 2025 10:23:50:730 AM

XNYS

2502198000013843

45

106.54

Feb 19 2025 10:25:05:666 AM

ARCX

2502198000014041

55

106.54

Feb 19 2025 10:25:05:666 AM

ARCX

2502198000014040

200

106.5

Feb 19 2025 10:26:03:806 AM

XNAS

2502198000014178

1

106.46

Feb 19 2025 10:26:33:513 AM

IEXG

2502198000014257

99

106.46

Feb 19 2025 10:26:33:513 AM

IEXG

2502198000014258

100

106.47

Feb 19 2025 10:26:49:556 AM

ARCX

2502198000014279

200

106.41

Feb 19 2025 10:27:49:380 AM

ARCX

2502198000014412

59

106.365

Feb 19 2025 10:28:41:713 AM

IEXG

2502198000014554

41

106.4

Feb 19 2025 10:28:44:876 AM

IEXG

2502198000014572

41

106.4

Feb 19 2025 10:28:44:880 AM

IEXG

2502198000014574

59

106.4

Feb 19 2025 10:28:44:876 AM

IEXG

2502198000014573

2

106.38

Feb 19 2025 10:29:43:626 AM

IEXG

2502198000014742

63

106.38

Feb 19 2025 10:29:44:846 AM

IEXG

2502198000014744

35

106.39

Feb 19 2025 10:29:44:856 AM

IEXG

2502198000014745

1

106.655

Feb 19 2025 10:56:55:536 AM

BAML

2502198000018814

2

106.66

Feb 19 2025 10:56:55:533 AM

IEXG

2502198000018813

10

106.66

Feb 19 2025 10:56:55:536 AM

MEMX

2502198000018815

87

106.62

Feb 19 2025 10:57:07:336 AM

XNAS

2502198000018822

100

106.62

Feb 19 2025 10:57:07:336 AM

XNAS

2502198000018821

100

106.62

Feb 19 2025 10:57:55:760 AM

EDGX

2502198000018916

1

106.64

Feb 19 2025 10:58:44:460 AM

IEXG

2502198000018992

73

106.64

Feb 19 2025 10:58:44:460 AM

IEXG

2502198000018991

100

106.64

Feb 19 2025 10:58:44:456 AM

ARCX

2502198000018990

26

106.65

Feb 19 2025 10:58:45:366 AM

IEXG

2502198000018993

100

106.675

Feb 19 2025 10:59:42:536 AM

IEXG

2502198000019083

100

106.62

Feb 19 2025 11:00:40:983 AM

IEXG

2502198000019209

100

106.62

Feb 19 2025 11:00:41:080 AM

IEXG

2502198000019210

100

106.65

Feb 19 2025 11:01:33:743 AM

IEXG

2502198000019325

100

106.635

Feb 19 2025 11:02:37:766 AM

IEXG

2502198000019488

100

106.63

Feb 19 2025 11:02:45:800 AM

IEXG

2502198000019512

100

106.59

Feb 19 2025 11:03:48:246 AM

XNYS

2502198000019611

10

106.41

Feb 19 2025 11:04:42:346 AM

ARCX

2502198000019696

28

106.41

Feb 19 2025 11:04:42:423 AM

ARCX

2502198000019699

62

106.41

Feb 19 2025 11:04:47:286 AM

ARCX

2502198000019706

100

106.46

Feb 19 2025 11:05:39:033 AM

ARCX

2502198000019787

200

106.43

Feb 19 2025 11:06:36:170 AM

BATS

2502198000019878

2

106.5

Feb 19 2025 11:08:30:386 AM

XNAS

2502198000020070

20

106.5

Feb 19 2025 11:08:30:386 AM

XNAS

2502198000020071

35

106.5

Feb 19 2025 11:08:30:386 AM

XNAS

2502198000020072

43

106.5

Feb 19 2025 11:08:30:383 AM

XNAS

2502198000020067

50

106.5

Feb 19 2025 11:08:30:383 AM

XNAS

2502198000020068

50

106.5

Feb 19 2025 11:08:30:386 AM

XNAS

2502198000020069

32

106.45

Feb 19 2025 11:09:32:046 AM

XNAS

2502198000020179

168

106.46

Feb 19 2025 11:10:09:796 AM

XNAS

2502198000020217

100

106.44

Feb 19 2025 11:10:10:126 AM

BATS

2502198000020218

100

106.41

Feb 19 2025 11:11:15:196 AM

XNAS

2502198000020381

71

106.39

Feb 19 2025 11:12:34:416 AM

XNAS

2502198000020507

129

106.39

Feb 19 2025 11:12:34:416 AM

XNAS

2502198000020506

100

106.39

Feb 19 2025 11:13:19:740 AM

XNAS

2502198000020615

12

106.31

Feb 19 2025 11:14:15:700 AM

XNAS

2502198000020702

88

106.31

Feb 19 2025 11:14:15:703 AM

XNAS

2502198000020703

100

106.33

Feb 19 2025 11:15:01:876 AM

XNAS

2502198000020808

76

106.27

Feb 19 2025 11:16:06:606 AM

EDGX

2502198000020976

124

106.27

Feb 19 2025 11:16:06:606 AM

EDGX

2502198000020977

100

106.2

Feb 19 2025 11:16:55:343 AM

ARCX

2502198000021133

100

106.175

Feb 19 2025 11:17:42:566 AM

IEXG

2502198000021248

4

106.165

Feb 19 2025 11:18:59:170 AM

IEXG

2502198000021370

196

106.18

Feb 19 2025 11:19:24:656 AM

IEXG

2502198000021414

30

106.17

Feb 19 2025 11:19:48:403 AM

IEXG

2502198000021440

2

106.17

Feb 19 2025 11:20:08:016 AM

IEXG

2502198000021453

18

106.17

Feb 19 2025 11:20:08:020 AM

IEXG

2502198000021455

50

106.17

Feb 19 2025 11:20:08:020 AM

IEXG

2502198000021454

100

106.19

Feb 19 2025 11:20:43:770 AM

IEXG

2502198000021527

100

106.195

Feb 19 2025 11:20:43:846 AM

IEXG

2502198000021528

50

106.16

Feb 19 2025 11:21:54:276 AM

IEXG

2502198000021609

4

106.17

Feb 19 2025 11:22:19:346 AM

IEXG

2502198000021654

42

106.16

Feb 19 2025 11:22:27:643 AM

IEXG

2502198000021664

4

106.17

Feb 19 2025 11:22:27:086 AM

IEXG

2502198000021663

100

106.08

Feb 19 2025 11:22:54:226 AM

IEXG

2502198000021692

100

105.985

Feb 19 2025 11:23:38:013 AM

IEXG

2502198000021793

100

106.025

Feb 19 2025 11:23:38:366 AM

IEXG

2502198000021794

100

106.035

Feb 19 2025 11:25:17:173 AM

IEXG

2502198000022017

100

106.08

Feb 19 2025 11:25:44:963 AM

IEXG

2502198000022049

100

106.05

Feb 19 2025 11:26:45:200 AM

XNAS

2502198000022120

100

106.06

Feb 19 2025 11:26:45:200 AM

IEXG

2502198000022119

100

106.06

Feb 19 2025 11:27:37:890 AM

IEXG

2502198000022194

100

106.145

Feb 19 2025 11:28:41:456 AM

IEXG

2502198000022317

50

106.135

Feb 19 2025 11:28:45:356 AM

IEXG

2502198000022321

50

106.135

Feb 19 2025 11:28:45:786 AM

IEXG

2502198000022366

6

106.1

Feb 19 2025 11:28:56:553 AM

XNYS

2502198000022433

94

106.1

Feb 19 2025 11:28:56:550 AM

XNYS

2502198000022432

100

105.93

Feb 19 2025 11:29:40:180 AM

ARCX

2502198000022589

200

105.8

Feb 19 2025 11:30:31:700 AM

ARCX

2502198000022687

12

105.76

Feb 19 2025 11:31:18:140 AM

ARCX

2502198000022781

36

105.76

Feb 19 2025 11:31:18:140 AM

ARCX

2502198000022782

252

105.76

Feb 19 2025 11:31:18:140 AM

ARCX

2502198000022783

200

105.76

Feb 19 2025 11:32:51:226 AM

XNAS

2502198000022946

76

105.85

Feb 19 2025 11:34:40:796 AM

ARCX

2502198000023217

224

105.85

Feb 19 2025 11:34:40:796 AM

ARCX

2502198000023216

23

105.83

Feb 19 2025 11:35:02:010 AM

ARCX

2502198000023268

77

105.83

Feb 19 2025 11:35:02:006 AM

ARCX

2502198000023267

200

105.89

Feb 19 2025 11:35:55:606 AM

XNAS

2502198000023407

100

105.89

Feb 19 2025 11:36:59:996 AM

XNAS

2502198000023537

100

105.85

Feb 19 2025 11:37:28:373 AM

XNYS

2502198000023614

100

105.77

Feb 19 2025 11:38:29:513 AM

ARCX

2502198000023729

200

105.83

Feb 19 2025 11:39:19:100 AM

ARCX

2502198000023897

8

105.79

Feb 19 2025 11:40:09:563 AM

ARCX

2502198000024065

92

105.79

Feb 19 2025 11:40:09:566 AM

ARCX

2502198000024066

100

105.75

Feb 19 2025 11:41:18:066 AM

EDGX

2502198000024218

100

105.85

Feb 19 2025 11:43:40:983 AM

XNYS

2502198000024464

100

105.83

Feb 19 2025 11:44:11:533 AM

XNYS

2502198000024508

9

105.91

Feb 19 2025 11:45:43:660 AM

XNAS

2502198000024733

91

105.91

Feb 19 2025 11:45:43:656 AM

XNAS

2502198000024732

100

105.94

Feb 19 2025 11:47:01:283 AM

ARCX

2502198000024857

100

105.92

Feb 19 2025 11:47:21:840 AM

XNAS

2502198000024899

100

105.91

Feb 19 2025 11:49:42:846 AM

ARCX

2502198000025261

100

105.91

Feb 19 2025 11:49:42:846 AM

ARCX

2502198000025262

5

105.93

Feb 19 2025 11:50:26:936 AM

ARCX

2502198000025342

95

105.93

Feb 19 2025 11:50:26:936 AM

ARCX

2502198000025343

100

105.86

Feb 19 2025 11:51:16:333 AM

ARCX

2502198000025476

100

105.88

Feb 19 2025 11:51:44:293 AM

XNAS

2502198000025528

50

105.9

Feb 19 2025 11:53:16:546 AM

XNYS

2502198000025612

50

105.9

Feb 19 2025 11:53:16:546 AM

XNYS

2502198000025613

6

105.91

Feb 19 2025 11:54:54:423 AM

XNYS

2502198000025741

194

105.91

Feb 19 2025 11:54:54:423 AM

XNYS

2502198000025740

100

105.89

Feb 19 2025 11:56:25:683 AM

XNAS

2502198000026039

100

105.85

Feb 19 2025 11:57:23:200 AM

ARCX

2502198000026147

100

105.83

Feb 19 2025 11:57:43:430 AM

XNYS

2502198000026212

16

105.77

Feb 19 2025 11:59:06:686 AM

XNAS

2502198000026391

84

105.77

Feb 19 2025 11:59:06:686 AM

XNAS

2502198000026390

100

105.7

Feb 19 2025 12:00:28:380 PM

ARCX

2502198000026481

100

105.71

Feb 19 2025 12:00:46:350 PM

BATS

2502198000026514

100

105.7

Feb 19 2025 12:02:03:770 PM

XNYS

2502198000026630

100

105.63

Feb 19 2025 12:03:29:453 PM

XNYS

2502198000026933

100

105.63

Feb 19 2025 12:03:29:453 PM

XNYS

2502198000026934

1

105.54

Feb 19 2025 12:04:47:943 PM

ARCX

2502198000027142

15

105.54

Feb 19 2025 12:04:47:943 PM

ARCX

2502198000027143

84

105.54

Feb 19 2025 12:04:47:940 PM

ARCX

2502198000027141

11

105.58

Feb 19 2025 12:06:25:563 PM

XNAS

2502198000027336

42

105.58

Feb 19 2025 12:06:48:086 PM

XNAS

2502198000027375

58

105.58

Feb 19 2025 12:06:48:086 PM

XNAS

2502198000027373

89

105.58

Feb 19 2025 12:06:48:086 PM

XNAS

2502198000027374

100

105.47

Feb 19 2025 12:07:09:690 PM

ARCX

2502198000027452

41

105.42

Feb 19 2025 12:07:47:606 PM

ARCX

2502198000027506

59

105.42

Feb 19 2025 12:07:47:610 PM

ARCX

2502198000027507

100

105.4

Feb 19 2025 12:09:36:133 PM

XNAS

2502198000027774

100

105.4

Feb 19 2025 12:09:36:133 PM

XNAS

2502198000027775

100

105.37

Feb 19 2025 12:12:00:673 PM

ARCX

2502198000028164

100

105.46

Feb 19 2025 12:12:15:276 PM

ARCX

2502198000028189

200

105.49

Feb 19 2025 12:14:17:383 PM

XNYS

2502198000028464

100

105.53

Feb 19 2025 12:15:23:760 PM

XNAS

2502198000028620

28

105.44

Feb 19 2025 12:16:11:710 PM

ARCX

2502198000028746

58

105.44

Feb 19 2025 12:16:11:710 PM

ARCX

2502198000028747

14

105.44

Feb 19 2025 12:16:29:530 PM

ARCX

2502198000028780

100

105.48

Feb 19 2025 12:17:39:576 PM

XNYS

2502198000029012

100

105.59

Feb 19 2025 12:20:14:790 PM

EDGX

2502198000029385

100

105.59

Feb 19 2025 12:20:14:790 PM

EDGX

2502198000029386

100

105.61

Feb 19 2025 12:21:37:686 PM

EDGX

2502198000029606

100

105.61

Feb 19 2025 12:21:37:690 PM

ARCX

2502198000029607

15

105.6

Feb 19 2025 12:22:17:686 PM

ARCX

2502198000029717

85

105.6

Feb 19 2025 12:22:17:686 PM

ARCX

2502198000029716

200

105.66

Feb 19 2025 12:24:25:350 PM

ARCX

2502198000030131

50

105.64

Feb 19 2025 12:25:02:553 PM

XNAS

2502198000030360

50

105.66

Feb 19 2025 12:26:02:656 PM

XNAS

2502198000030503

100

105.66

Feb 19 2025 12:26:02:656 PM

XNAS

2502198000030504

19

105.68

Feb 19 2025 12:27:09:950 PM

XNYS

2502198000030634

81

105.68

Feb 19 2025 12:27:09:953 PM

XNYS

2502198000030635

1

105.76

Feb 19 2025 12:28:58:343 PM

ARCX

2502198000030857

199

105.76

Feb 19 2025 12:28:58:343 PM

ARCX

2502198000030858

100

105.74

Feb 19 2025 12:29:38:593 PM

XNYS

2502198000030947

100

105.91

Feb 19 2025 12:31:59:616 PM

XNYS

2502198000031313

100

105.87

Feb 19 2025 12:32:51:066 PM

XNYS

2502198000031407

100

105.8

Feb 19 2025 12:35:07:560 PM

ARCX

2502198000031678

37

105.82

Feb 19 2025 12:36:33:773 PM

ARCX

2502198000031827

10

105.82

Feb 19 2025 12:37:07:746 PM

ARCX

2502198000031880

19

105.82

Feb 19 2025 12:37:07:753 PM

ARCX

2502198000031883

25

105.82

Feb 19 2025 12:37:07:750 PM

ARCX

2502198000031881

28

105.82

Feb 19 2025 12:37:07:746 PM

ARCX

2502198000031879

81

105.82

Feb 19 2025 12:37:07:750 PM

ARCX

2502198000031882

100

105.77

Feb 19 2025 12:37:26:070 PM

ARCX

2502198000031920

300

105.85

Feb 19 2025 12:41:32:930 PM

XNYS

2502198000032445

100

105.78

Feb 19 2025 12:43:00:616 PM

XNAS

2502198000032635

100

105.83

Feb 19 2025 12:44:45:360 PM

ARCX

2502198000032805

28

105.82

Feb 19 2025 12:45:37:173 PM

ARCX

2502198000032929

72

105.82

Feb 19 2025 12:45:37:173 PM

ARCX

2502198000032930

1

105.81

Feb 19 2025 12:47:12:000 PM

ARCX

2502198000033130

22

105.81

Feb 19 2025 12:47:12:000 PM

ARCX

2502198000033129

77

105.81

Feb 19 2025 12:47:12:003 PM

ARCX

2502198000033131

100

105.86

Feb 19 2025 12:48:27:043 PM

XNAS

2502198000033264

36

105.85

Feb 19 2025 12:50:29:956 PM

ARCX

2502198000033513

164

105.85

Feb 19 2025 12:50:29:956 PM

ARCX

2502198000033512

100

105.99

Feb 19 2025 12:52:27:213 PM

ARCX

2502198000033873

100

105.98

Feb 19 2025 12:53:54:883 PM

XNYS

2502198000034050

100

105.98

Feb 19 2025 12:54:40:643 PM

EDGX

2502198000034124

100

105.94

Feb 19 2025 12:56:21:760 PM

XNYS

2502198000034618

100

105.92

Feb 19 2025 12:57:13:523 PM

XNYS

2502198000034803

100

105.88

Feb 19 2025 12:58:00:463 PM

XNYS

2502198000034909

200

105.97

Feb 19 2025  1:01:44:470 PM

ARCX

2502198000035446

100

105.96

Feb 19 2025  1:01:53:570 PM

EDGX

2502198000035484

19

105.99

Feb 19 2025  1:03:48:966 PM

ARCX

2502198000035722

81

105.99

Feb 19 2025  1:04:00:436 PM

ARCX

2502198000035740

16

105.97

Feb 19 2025  1:06:34:096 PM

ARCX

2502198000036073

84

105.97

Feb 19 2025  1:06:34:096 PM

ARCX

2502198000036074

100

105.96

Feb 19 2025  1:07:19:503 PM

BATS

2502198000036146

100

105.99

Feb 19 2025  1:09:11:843 PM

ARCX

2502198000036314

100

105.92

Feb 19 2025  1:10:27:453 PM

ARCX

2502198000036462

100

105.92

Feb 19 2025  1:11:39:036 PM

XNAS

2502198000036643

100

105.99

Feb 19 2025  1:14:34:760 PM

XNYS

2502198000036931

200

105.99

Feb 19 2025  1:14:34:760 PM

ARCX

2502198000036932

100

105.88

Feb 19 2025  1:16:28:423 PM

ARCX

2502198000037094

100

105.88

Feb 19 2025  1:16:55:986 PM

XNAS

2502198000037154

76

106.04

Feb 19 2025  1:20:10:410 PM

XNYS

2502198000037612

224

106.04

Feb 19 2025  1:20:10:410 PM

XNYS

2502198000037611

1

106.05

Feb 19 2025  1:20:15:536 PM

ASPN

2502198000037617

99

106.05

Feb 19 2025  1:20:15:540 PM

XNYS

2502198000037618

100

106.02

Feb 19 2025  1:21:39:493 PM

XNYS

2502198000037766

100

106

Feb 19 2025  1:22:22:530 PM

ARCX

2502198000037849

100

105.99

Feb 19 2025  1:23:40:106 PM

ARCX

2502198000038009

100

105.97

Feb 19 2025  1:25:19:643 PM

XNAS

2502198000038210

200

105.92

Feb 19 2025  1:27:56:406 PM

ARCX

2502198000038595

100

105.98

Feb 19 2025  1:30:20:850 PM

XNAS

2502198000038944

200

105.96

Feb 19 2025  1:32:04:143 PM

ARCX

2502198000039147

100

105.96

Feb 19 2025  1:33:05:910 PM

XNYS

2502198000039266

100

105.99

Feb 19 2025  1:34:25:363 PM

XNYS

2502198000039388

100

105.98

Feb 19 2025  1:36:09:676 PM

XNAS

2502198000039582

100

106

Feb 19 2025  1:36:09:216 PM

IEXG

2502198000039580

100

105.97

Feb 19 2025  1:36:45:373 PM

XNYS

2502198000039648

100

105.98

Feb 19 2025  1:38:11:780 PM

ARCX

2502198000039798

100

105.96

Feb 19 2025  1:38:42:906 PM

XNAS

2502198000039846

100

105.98

Feb 19 2025  1:40:20:050 PM

XNYS

2502198000040010

100

105.96

Feb 19 2025  1:41:31:276 PM

XNAS

2502198000040120

20

106

Feb 19 2025  1:41:49:033 PM

XNAS

2502198000040144

80

106

Feb 19 2025  1:41:49:030 PM

XNAS

2502198000040143

100

105.89

Feb 19 2025  1:44:13:910 PM

XNAS

2502198000040388

5

105.89

Feb 19 2025  1:45:51:870 PM

EDGX

2502198000040522

26

105.89

Feb 19 2025  1:45:51:873 PM

EDGX

2502198000040524

69

105.89

Feb 19 2025  1:45:51:866 PM

EDGX

2502198000040521

100

105.89

Feb 19 2025  1:45:51:870 PM

EDGX

2502198000040523

100

105.94

Feb 19 2025  1:47:29:453 PM

BATS

2502198000040693

100

105.91

Feb 19 2025  1:48:23:603 PM

ARCX

2502198000040878

100

105.91

Feb 19 2025  1:49:45:633 PM

XNAS

2502198000041005

100

105.89

Feb 19 2025  1:51:40:266 PM

XNAS

2502198000041255

100

105.96

Feb 19 2025  1:53:16:333 PM

XNAS

2502198000041403

100

105.95

Feb 19 2025  1:53:24:233 PM

ARCX

2502198000041408

100

105.92

Feb 19 2025  1:56:45:086 PM

XNAS

2502198000041766

100

105.92

Feb 19 2025  1:56:45:090 PM

XNAS

2502198000041767

100

105.9

Feb 19 2025  1:57:35:956 PM

XNYS

2502198000041881

100

105.88

Feb 19 2025  1:58:22:610 PM

ARCX

2502198000041933

23

105.9

Feb 19 2025  2:00:30:786 PM

ARCX

2502198000042147

77

105.9

Feb 19 2025  2:00:30:786 PM

ARCX

2502198000042146

100

105.9

Feb 19 2025  2:00:30:783 PM

ARCX

2502198000042145

100

105.89

Feb 19 2025  2:01:09:233 PM

XNYS

2502198000042251

100

105.88

Feb 19 2025  2:02:34:063 PM

ARCX

2502198000042410

100

105.83

Feb 19 2025  2:03:36:050 PM

XNAS

2502198000042558

100

105.91

Feb 19 2025  2:04:59:433 PM

EDGX

2502198000042718

100

105.97

Feb 19 2025  2:06:17:563 PM

XNYS

2502198000042858

100

105.96

Feb 19 2025  2:08:16:833 PM

XNAS

2502198000043082

100

105.96

Feb 19 2025  2:08:16:836 PM

XNAS

2502198000043083

100

105.94

Feb 19 2025  2:09:44:540 PM

XNAS

2502198000043235

100

105.97

Feb 19 2025  2:11:17:870 PM

XNAS

2502198000043483

100

105.96

Feb 19 2025  2:12:22:530 PM

XNAS

2502198000043669

100

105.97

Feb 19 2025  2:14:07:266 PM

XNYS

2502198000043841

100

106.01

Feb 19 2025  2:15:02:920 PM

XNYS

2502198000043948

100

106

Feb 19 2025  2:16:14:306 PM

ARCX

2502198000044090

100

106

Feb 19 2025  2:16:55:050 PM

XNAS

2502198000044156

100

105.99

Feb 19 2025  2:18:18:390 PM

ARCX

2502198000044303

100

105.99

Feb 19 2025  2:19:57:753 PM

XNAS

2502198000044489

100

105.99

Feb 19 2025  2:19:57:756 PM

ARCX

2502198000044490

100

105.99

Feb 19 2025  2:21:15:266 PM

ARCX

2502198000044618

100

105.97

Feb 19 2025  2:22:00:276 PM

XNYS

2502198000044728

100

105.98

Feb 19 2025  2:23:56:990 PM

ARCX

2502198000044985

100

105.95

Feb 19 2025  2:24:37:126 PM

XNYS

2502198000045093

100

105.93

Feb 19 2025  2:25:33:190 PM

ARCX

2502198000045264

100

105.94

Feb 19 2025  2:26:53:170 PM

XNAS

2502198000045536

100

105.95

Feb 19 2025  2:28:42:636 PM

XNAS

2502198000045863

3

105.92

Feb 19 2025  2:29:33:190 PM

XNAS

2502198000045962

97

105.92

Feb 19 2025  2:29:33:190 PM

XNAS

2502198000045961

100

106.11

Feb 19 2025  2:31:54:930 PM

BATS

2502198000046341

100

106.11

Feb 19 2025  2:31:54:930 PM

BATS

2502198000046342

2

106.01

Feb 19 2025  2:32:16:993 PM

ARCX

2502198000046385

198

106.12

Feb 19 2025  2:33:48:910 PM

ARCX

2502198000046617

100

106.11

Feb 19 2025  2:35:21:223 PM

BATS

2502198000046839

300

106.22

Feb 19 2025  2:38:18:826 PM

XNYS

2502198000047294

100

106.17

Feb 19 2025  2:39:53:476 PM

XNYS

2502198000047599

100

106.09

Feb 19 2025  2:40:55:633 PM

XNYS

2502198000047797

100

106.08

Feb 19 2025  2:42:18:676 PM

XNAS

2502198000048002

100

106.05

Feb 19 2025  2:42:53:313 PM

XNYS

2502198000048163

100

106.11

Feb 19 2025  2:45:10:313 PM

XNAS

2502198000048602

100

106.16

Feb 19 2025  2:45:54:173 PM

ARCX

2502198000048781

100

106.08

Feb 19 2025  2:48:50:743 PM

ARCX

2502198000049524

200

106.08

Feb 19 2025  2:48:50:743 PM

ARCX

2502198000049525

100

106.06

Feb 19 2025  2:49:52:510 PM

XNAS

2502198000049675

100

106.07

Feb 19 2025  2:51:06:526 PM

XNAS

2502198000049883

100

106.1

Feb 19 2025  2:52:11:566 PM

ARCX

2502198000050023

38

106.05

Feb 19 2025  2:53:36:946 PM

XNAS

2502198000050355

62

106.08

Feb 19 2025  2:53:54:333 PM

XNAS

2502198000050396

1

106.04

Feb 19 2025  2:55:00:536 PM

ARCX

2502198000050623

99

106.04

Feb 19 2025  2:55:00:536 PM

ARCX

2502198000050624

100

106.07

Feb 19 2025  2:55:31:243 PM

XNAS

2502198000050706

25

106.03

Feb 19 2025  2:56:45:490 PM

ARCX

2502198000050928

75

106.03

Feb 19 2025  2:56:45:486 PM

ARCX

2502198000050927

100

106

Feb 19 2025  2:57:06:160 PM

BATS

2502198000050989

1

106.02

Feb 19 2025  2:57:54:313 PM

XNYS

2502198000051123

6

106.02

Feb 19 2025  2:57:54:316 PM

XNYS

2502198000051124

93

106.02

Feb 19 2025  2:57:54:313 PM

XNYS

2502198000051122

100

106

Feb 19 2025  2:58:09:803 PM

BATS

2502198000051186

100

106

Feb 19 2025  2:59:01:136 PM

XNYS

2502198000051374

1

105.94

Feb 19 2025  3:00:01:326 PM

XNAS

2502198000051593

99

105.94

Feb 19 2025  3:00:01:323 PM

XNAS

2502198000051592

3

105.95

Feb 19 2025  3:00:48:906 PM

EDGX

2502198000051712

6

105.96

Feb 19 2025  3:01:10:130 PM

EDGX

2502198000051842

21

105.96

Feb 19 2025  3:01:10:126 PM

EDGX

2502198000051840

170

105.96

Feb 19 2025  3:01:10:130 PM

EDGX

2502198000051841

100

105.96

Feb 19 2025  3:01:55:440 PM

XNAS

2502198000051974

100

105.96

Feb 19 2025  3:03:15:513 PM

XNYS

2502198000052294

2

105.94

Feb 19 2025  3:03:59:866 PM

XNAS

2502198000052560

98

105.94

Feb 19 2025  3:03:59:946 PM

XNAS

2502198000052561

5

105.94

Feb 19 2025  3:04:47:366 PM

ARCX

2502198000052746

95

105.94

Feb 19 2025  3:04:47:366 PM

ARCX

2502198000052745

100

105.94

Feb 19 2025  3:05:20:990 PM

XNYS

2502198000052840

18

105.93

Feb 19 2025  3:06:20:753 PM

ARCX

2502198000053078

82

105.93

Feb 19 2025  3:06:20:750 PM

ARCX

2502198000053077

100

105.91

Feb 19 2025  3:07:12:070 PM

XNYS

2502198000053440

100

105.92

Feb 19 2025  3:09:47:713 PM

LEVL

2502198000053940

64

105.89

Feb 19 2025  3:10:06:453 PM

XNYS

2502198000053991

136

105.89

Feb 19 2025  3:10:06:453 PM

XNYS

2502198000053992

100

105.85

Feb 19 2025  3:11:27:436 PM

XNAS

2502198000054329

100

105.85

Feb 19 2025  3:12:02:046 PM

IEXG

2502198000054469

100

105.85

Feb 19 2025  3:12:26:063 PM

IEXG

2502198000054559

100

105.915

Feb 19 2025  3:13:58:383 PM

IEXG

2502198000055026

100

105.94

Feb 19 2025  3:14:26:916 PM

IEXG

2502198000055119

5

105.945

Feb 19 2025  3:14:33:946 PM

IEXG

2502198000055134

2

105.95

Feb 19 2025  3:14:46:683 PM

IEXG

2502198000056508

8

105.95

Feb 19 2025  3:14:49:820 PM

IEXG

2502198000056534

85

105.95

Feb 19 2025  3:15:00:120 PM

IEXG

2502198000056582

20

105.96

Feb 19 2025  3:15:30:513 PM

IEXG

2502198000056709

1

106

Feb 19 2025  3:17:04:486 PM

UBSA

2502198000056997

32

106

Feb 19 2025  3:17:04:486 PM

ASPN

2502198000056998

47

106

Feb 19 2025  3:17:04:483 PM

IEXG

2502198000056996

20

106.055

Feb 19 2025  3:17:51:646 PM

IEXG

2502198000057206

80

106.055

Feb 19 2025  3:17:51:646 PM

IEXG

2502198000057205

100

106.055

Feb 19 2025  3:17:51:746 PM

IEXG

2502198000057207

100

106.055

Feb 19 2025  3:17:51:883 PM

IEXG

2502198000057208

99

106.02

Feb 19 2025  3:18:25:550 PM

IEXG

2502198000057379

1

106.01

Feb 19 2025  3:18:32:046 PM

IEXG

2502198000057396

47

105.97

Feb 19 2025  3:19:43:140 PM

IEXG

2502198000057627

53

105.97

Feb 19 2025  3:19:53:236 PM

IEXG

2502198000057641

12

105.955

Feb 19 2025  3:20:19:220 PM

IEXG

2502198000057760

1

105.94

Feb 19 2025  3:20:21:256 PM

EDGX

2502198000057770

27

105.93

Feb 19 2025  3:20:22:343 PM

IEXG

2502198000057773

61

105.93

Feb 19 2025  3:20:22:343 PM

IEXG

2502198000057772

99

105.91

Feb 19 2025  3:20:43:010 PM

EDGX

2502198000057832

100

105.94

Feb 19 2025  3:21:17:903 PM

IEXG

2502198000058055

100

105.94

Feb 19 2025  3:21:18:003 PM

IEXG

2502198000058056

100

105.86

Feb 19 2025  3:22:32:283 PM

IEXG

2502198000058382

10

105.89

Feb 19 2025  3:23:23:153 PM

IEXG

2502198000058577

90

105.89

Feb 19 2025  3:23:26:453 PM

IEXG

2502198000058586

100

105.885

Feb 19 2025  3:23:44:060 PM

IEXG

2502198000058723

10

105.895

Feb 19 2025  3:24:26:610 PM

IEXG

2502198000058878

90

105.895

Feb 19 2025  3:24:33:746 PM

IEXG

2502198000058891

100

105.93

Feb 19 2025  3:24:58:680 PM

IEXG

2502198000058943

3

105.865

Feb 19 2025  3:25:46:486 PM

IEXG

2502198000059196

1

105.9

Feb 19 2025  3:26:40:676 PM

IEXG

2502198000059409

4

105.9

Feb 19 2025  3:26:40:706 PM

IEXG

2502198000059412

96

105.9

Feb 19 2025  3:26:40:703 PM

IEXG

2502198000059411

10

105.9

Feb 19 2025  3:26:43:150 PM

IEXG

2502198000059417

86

105.89

Feb 19 2025  3:26:49:750 PM

IEXG

2502198000059443

100

105.89

Feb 19 2025  3:26:49:743 PM

ARCX

2502198000059442

14

105.9

Feb 19 2025  3:26:49:320 PM

IEXG

2502198000059440

86

105.9

Feb 19 2025  3:26:49:316 PM

IEXG

2502198000059439

100

105.855

Feb 19 2025  3:27:46:123 PM

IEXG

2502198000059683

100

105.8

Feb 19 2025  3:28:15:886 PM

IEXG

2502198000059781

100

105.74

Feb 19 2025  3:29:27:796 PM

IEXG

2502198000060017

100

105.75

Feb 19 2025  3:29:40:806 PM

IEXG

2502198000060077

15

105.83

Feb 19 2025  3:30:41:723 PM

IEXG

2502198000060330

85

105.82

Feb 19 2025  3:30:46:203 PM

EDGX

2502198000060356

100

105.82

Feb 19 2025  3:30:46:203 PM

XNAS

2502198000060355

1

105.87

Feb 19 2025  3:31:09:783 PM

ARCX

2502198000060475

99

105.87

Feb 19 2025  3:31:09:783 PM

ARCX

2502198000060476

100

105.95

Feb 19 2025  3:33:45:510 PM

BATS

2502198000061113

200

105.95

Feb 19 2025  3:33:45:510 PM

XNAS

2502198000061114

300

105.96

Feb 19 2025  3:33:45:506 PM

ARCX

2502198000061112

100

105.95

Feb 19 2025  3:34:18:410 PM

XNAS

2502198000061264

50

105.83

Feb 19 2025  3:35:27:343 PM

ARCX

2502198000061738

50

105.83

Feb 19 2025  3:35:27:343 PM

ARCX

2502198000061739

100

105.83

Feb 19 2025  3:35:27:346 PM

ARCX

2502198000061740

5

105.9

Feb 19 2025  3:36:18:233 PM

XNAS

2502198000061949

95

105.9

Feb 19 2025  3:36:18:236 PM

XNAS

2502198000061950

33

105.85

Feb 19 2025  3:36:58:266 PM

XNAS

2502198000062138

67

105.85

Feb 19 2025  3:36:58:263 PM

XNAS

2502198000062137

125

105.87

Feb 19 2025  3:37:16:716 PM

ARCX

2502198000062220

75

105.87

Feb 19 2025  3:37:34:413 PM

ARCX

2502198000062309

100

105.87

Feb 19 2025  3:37:34:413 PM

XNYS

2502198000062308

8

105.81

Feb 19 2025  3:38:23:796 PM

ARCX

2502198000062554

92

105.81

Feb 19 2025  3:38:23:190 PM

ARCX

2502198000062553

100

105.82

Feb 19 2025  3:38:23:796 PM

JSJX

2502198000062555

100

105.79

Feb 19 2025  3:38:52:526 PM

XNYS

2502198000062681

22

105.86

Feb 19 2025  3:40:05:480 PM

XNYS

2502198000063028

32

105.86

Feb 19 2025  3:40:05:476 PM

XNYS

2502198000063027

100

105.86

Feb 19 2025  3:40:05:480 PM

XNYS

2502198000063029

246

105.86

Feb 19 2025  3:40:05:476 PM

XNYS

2502198000063026

100

105.85

Feb 19 2025  3:40:49:293 PM

XNAS

2502198000063279

100

105.84

Feb 19 2025  3:41:08:846 PM

XNYS

2502198000063417

100

105.83

Feb 19 2025  3:41:58:076 PM

XNYS

2502198000063694

200

105.88

Feb 19 2025  3:42:34:773 PM

XNYS

2502198000063847

30

105.88

Feb 19 2025  3:42:58:463 PM

XNYS

2502198000063977

47

105.88

Feb 19 2025  3:42:58:466 PM

XNYS

2502198000063978

23

105.88

Feb 19 2025  3:42:59:196 PM

XNYS

2502198000063990

3

105.865

Feb 19 2025  3:43:56:183 PM

IEXG

2502198000064280

16

105.85

Feb 19 2025  3:43:58:880 PM

XCIS

2502198000064299

16

105.94

Feb 19 2025  3:44:21:896 PM

XCIS

2502198000064417

84

105.94

Feb 19 2025  3:44:21:896 PM

XCIS

2502198000064418

25

105.94

Feb 19 2025  3:44:24:873 PM

XBOS

2502198000064427

72

105.94

Feb 19 2025  3:44:24:873 PM

XBOS

2502198000064428

84

105.94

Feb 19 2025  3:44:24:876 PM

XCIS

2502198000064429

100

105.94

Feb 19 2025  3:44:24:870 PM

XBOS

2502198000064426

31

105.9

Feb 19 2025  3:44:50:013 PM

IEXG

2502198000064507

69

105.9

Feb 19 2025  3:44:54:766 PM

IEXG

2502198000064550

100

105.9

Feb 19 2025  3:44:54:766 PM

IEXG

2502198000064549

100

105.85

Feb 19 2025  3:45:25:350 PM

IEXG

2502198000064767

100

105.88

Feb 19 2025  3:46:08:966 PM

XBOS

2502198000064966

100

105.89

Feb 19 2025  3:46:08:190 PM

XCIS

2502198000064964

100

105.87

Feb 19 2025  3:46:22:053 PM

BATY

2502198000065024

100

105.885

Feb 19 2025  3:46:39:816 PM

IEXG

2502198000065129

100

105.89

Feb 19 2025  3:46:52:006 PM

EDGA

2502198000065231

1

105.88

Feb 19 2025  3:47:07:543 PM

IEXG

2502198000065307

99

105.88

Feb 19 2025  3:47:07:543 PM

IEXG

2502198000065306

100

105.91

Feb 19 2025  3:47:35:200 PM

BATY

2502198000065414

1

105.91

Feb 19 2025  3:48:00:010 PM

BATS

2502198000065567

4

105.91

Feb 19 2025  3:48:02:076 PM

XNAS

2502198000065579

5

105.91

Feb 19 2025  3:48:02:073 PM

XNAS

2502198000065577

21

105.91

Feb 19 2025  3:48:02:076 PM

XNAS

2502198000065580

26

105.91

Feb 19 2025  3:48:02:070 PM

XNAS

2502198000065576

70

105.91

Feb 19 2025  3:48:02:076 PM

XNAS

2502198000065581

74

105.91

Feb 19 2025  3:48:02:073 PM

XNAS

2502198000065578

99

105.91

Feb 19 2025  3:48:02:080 PM

BATS

2502198000065582

 

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
 
 
POSPKKBDCBKKBBB
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.