RNS Number : 8294V
CRH PLC
04 February 2025
 

4th February 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 31st 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

13,249

$99.8623

$100.57

$99.10

ARCX

3

$99.6700

$99.67

$99.67

BAML

2,143

$99.6911

$100.46

$99.08

BATS

400

$99.4525

$99.55

$99.31

BATY

100

$99.3500

$99.35

$99.35

EDGA

2,959

$99.8584

$100.51

$99.18

EDGX

5,981

$99.6915

$100.49

$99.12

IEXG

1

$99.6000

$99.60

$99.60

ITGI

109

$99.6645

$99.67

$99.55

JPMX

200

$100.1500

$100.58

$99.72

JSJX

200

$99.6650

$99.79

$99.54

LEVL

23

$99.5500

$99.55

$99.55

MEMX

343

$99.6387

$99.75

$99.55

UBSA

100

$99.3200

$99.32

$99.32

XBOS

8

$99.6900

$99.69

$99.69

XCIS

11,018

$99.8642

$100.52

$99.10

XNAS

11,163

$99.9384

$100.50

$99.16

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 676,836,740 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,944,153 of its ordinary shares in treasury, which represents 5.704% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to  the EU (Withdrawal) Act 2018)  (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 31st 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:


31st January 2025

 

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

99.8438

48,000

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

Transaction ID

11

100.33

Jan 31 2025  9:30:27:686 AM

XNYS

2501318000000298

37

100.33

Jan 31 2025  9:30:27:690 AM

XNYS

2501318000000299

52

100.33

Jan 31 2025  9:30:27:693 AM

XNYS

2501318000000301

100

100.33

Jan 31 2025  9:30:27:690 AM

XNYS

2501318000000300

100

100.3

Jan 31 2025  9:30:33:440 AM

XNYS

2501318000000345

13

100.32

Jan 31 2025  9:31:00:710 AM

IEXG

2501318000000397

13

100.32

Jan 31 2025  9:31:14:546 AM

IEXG

2501318000000448

87

100.32

Jan 31 2025  9:31:14:543 AM

IEXG

2501318000000447

87

100.32

Jan 31 2025  9:31:14:646 AM

IEXG

2501318000000449

100

100.2

Jan 31 2025  9:31:55:976 AM

IEXG

2501318000000798

100

100.195

Jan 31 2025  9:31:56:256 AM

IEXG

2501318000000800

100

100.07

Jan 31 2025  9:32:38:186 AM

IEXG

2501318000001111

5

100.05

Jan 31 2025  9:32:42:470 AM

IEXG

2501318000001134

25

100.05

Jan 31 2025  9:32:42:466 AM

IEXG

2501318000001132

25

100.05

Jan 31 2025  9:32:42:470 AM

IEXG

2501318000001133

45

100.065

Jan 31 2025  9:32:42:466 AM

IEXG

2501318000001131

25

99.99

Jan 31 2025  9:33:58:816 AM

IEXG

2501318000001579

75

100

Jan 31 2025  9:33:58:820 AM

IEXG

2501318000001580

100

100.02

Jan 31 2025  9:33:58:166 AM

IEXG

2501318000001576

100

99.965

Jan 31 2025  9:34:41:353 AM

IEXG

2501318000001829

36

99.93

Jan 31 2025  9:35:57:703 AM

ARCX

2501318000002155

164

99.93

Jan 31 2025  9:35:57:706 AM

ARCX

2501318000002156

18

99.96

Jan 31 2025  9:35:57:700 AM

ARCX

2501318000002153

82

99.96

Jan 31 2025  9:35:57:703 AM

ARCX

2501318000002154

100

99.96

Jan 31 2025  9:35:57:700 AM

ARCX

2501318000002151

100

99.96

Jan 31 2025  9:35:57:700 AM

ARCX

2501318000002152

44

99.92

Jan 31 2025  9:37:03:960 AM

ARCX

2501318000002554

56

99.92

Jan 31 2025  9:37:03:960 AM

ARCX

2501318000002553

200

100.01

Jan 31 2025  9:38:24:176 AM

EDGX

2501318000003013

300

100.03

Jan 31 2025  9:39:44:856 AM

XNYS

2501318000003327

46

100.01

Jan 31 2025  9:39:57:446 AM

EDGX

2501318000003415

54

100.01

Jan 31 2025  9:39:57:450 AM

EDGX

2501318000003416

17

99.96

Jan 31 2025  9:40:50:423 AM

XNYS

2501318000003726

83

99.96

Jan 31 2025  9:40:50:426 AM

XNYS

2501318000003727

2

100.06

Jan 31 2025  9:41:50:450 AM

XNYS

2501318000003965

198

100.06

Jan 31 2025  9:41:50:450 AM

XNYS

2501318000003964

200

100.05

Jan 31 2025  9:41:59:243 AM

ARCX

2501318000003988

100

100.04

Jan 31 2025  9:43:23:793 AM

ARCX

2501318000004313

200

100.01

Jan 31 2025  9:44:02:196 AM

ARCX

2501318000004496

200

99.97

Jan 31 2025  9:44:58:453 AM

XNAS

2501318000004801

100

99.9

Jan 31 2025  9:46:01:413 AM

ARCX

2501318000005057

83

99.91

Jan 31 2025  9:46:51:310 AM

XNAS

2501318000005239

117

99.91

Jan 31 2025  9:46:51:310 AM

XNAS

2501318000005238

100

99.9

Jan 31 2025  9:47:43:130 AM

BATS

2501318000005435

9

99.87

Jan 31 2025  9:48:10:390 AM

XNAS

2501318000005521

191

99.87

Jan 31 2025  9:48:10:390 AM

XNAS

2501318000005522

100

99.81

Jan 31 2025  9:49:16:100 AM

XNYS

2501318000005749

200

99.71

Jan 31 2025  9:49:51:083 AM

EDGX

2501318000005814

200

99.71

Jan 31 2025  9:51:22:896 AM

ARCX

2501318000006036

17

99.67

Jan 31 2025  9:51:37:713 AM

ARCX

2501318000006065

83

99.67

Jan 31 2025  9:51:37:716 AM

ARCX

2501318000006066

7

99.73

Jan 31 2025  9:52:39:763 AM

XNAS

2501318000006348

93

99.73

Jan 31 2025  9:52:39:760 AM

XNAS

2501318000006347

33

99.8

Jan 31 2025  9:53:55:046 AM

XNYS

2501318000006628

167

99.8

Jan 31 2025  9:53:55:046 AM

XNYS

2501318000006627

200

99.78

Jan 31 2025  9:54:14:763 AM

XNYS

2501318000006738

200

99.85

Jan 31 2025  9:56:08:780 AM

XNYS

2501318000007315

7

99.8

Jan 31 2025  9:56:51:440 AM

XNAS

2501318000007402

193

99.8

Jan 31 2025  9:56:51:440 AM

XNAS

2501318000007403

100

99.75

Jan 31 2025  9:57:41:986 AM

ARCX

2501318000007552

200

99.78

Jan 31 2025  9:58:44:046 AM

XNYS

2501318000007809

100

99.8

Jan 31 2025  9:59:36:916 AM

XNYS

2501318000008054

28

99.72

Jan 31 2025 10:00:13:040 AM

ARCX

2501318000008243

72

99.72

Jan 31 2025 10:00:13:036 AM

ARCX

2501318000008242

40

99.86

Jan 31 2025 10:02:01:653 AM

XNAS

2501318000008911

100

99.86

Jan 31 2025 10:02:01:656 AM

XNAS

2501318000008913

160

99.86

Jan 31 2025 10:02:01:656 AM

XNAS

2501318000008912

200

99.8

Jan 31 2025 10:02:51:450 AM

ARCX

2501318000009204

100

99.79

Jan 31 2025 10:04:28:993 AM

LEVL

2501318000009805

200

99.78

Jan 31 2025 10:04:29:483 AM

ARCX

2501318000009812

100

99.75

Jan 31 2025 10:04:30:743 AM

XNYS

2501318000009818

100

99.71

Jan 31 2025 10:05:27:776 AM

XNYS

2501318000010097

162

99.63

Jan 31 2025 10:06:13:303 AM

EDGX

2501318000010304

38

99.61

Jan 31 2025 10:06:29:036 AM

EDGX

2501318000010348

100

99.67

Jan 31 2025 10:07:00:256 AM

XNAS

2501318000010470

38

99.67

Jan 31 2025 10:07:53:310 AM

EDGX

2501318000010704

162

99.67

Jan 31 2025 10:07:53:310 AM

EDGX

2501318000010705

100

99.75

Jan 31 2025 10:08:50:126 AM

ARCX

2501318000011138

100

99.67

Jan 31 2025 10:10:09:876 AM

BATS

2501318000011552

40

99.72

Jan 31 2025 10:11:20:373 AM

XNAS

2501318000011977

38

99.72

Jan 31 2025 10:11:25:036 AM

XNAS

2501318000012024

122

99.72

Jan 31 2025 10:11:25:036 AM

XNAS

2501318000012025

100

99.73

Jan 31 2025 10:11:56:126 AM

XNAS

2501318000012244

100

99.73

Jan 31 2025 10:12:28:630 AM

XNYS

2501318000012484

200

99.7

Jan 31 2025 10:13:12:063 AM

XNAS

2501318000012672

10

99.72

Jan 31 2025 10:14:58:480 AM

XNAS

2501318000013138

30

99.72

Jan 31 2025 10:14:58:473 AM

XNAS

2501318000013137

10

99.77

Jan 31 2025 10:15:11:180 AM

XNAS

2501318000013245

20

99.77

Jan 31 2025 10:15:11:176 AM

XNAS

2501318000013244

11

99.76

Jan 31 2025 10:15:31:646 AM

XNAS

2501318000013414

30

99.76

Jan 31 2025 10:15:31:646 AM

XNAS

2501318000013413

50

99.76

Jan 31 2025 10:15:31:650 AM

XNAS

2501318000013415

39

99.8

Jan 31 2025 10:16:36:676 AM

XNAS

2501318000013735

44

99.8

Jan 31 2025 10:16:36:676 AM

XNAS

2501318000013734

100

99.8

Jan 31 2025 10:16:36:676 AM

XNAS

2501318000013733

156

99.8

Jan 31 2025 10:16:36:673 AM

XNAS

2501318000013732

100

99.75

Jan 31 2025 10:17:44:390 AM

ARCX

2501318000014023

84

99.77

Jan 31 2025 10:18:15:160 AM

XNAS

2501318000014207

16

99.76

Jan 31 2025 10:18:34:156 AM

XNAS

2501318000014286

200

99.73

Jan 31 2025 10:19:18:486 AM

XNYS

2501318000014493

100

99.72

Jan 31 2025 10:20:12:396 AM

XNYS

2501318000014696

100

99.68

Jan 31 2025 10:20:54:573 AM

BATS

2501318000014939

100

99.8

Jan 31 2025 10:22:07:846 AM

XNAS

2501318000015455

100

99.94

Jan 31 2025 10:24:30:983 AM

XNAS

2501318000016157

100

99.94

Jan 31 2025 10:24:30:986 AM

XNAS

2501318000016159

200

99.94

Jan 31 2025 10:24:30:986 AM

XNAS

2501318000016158

21

99.92

Jan 31 2025 10:25:24:506 AM

ARCX

2501318000016432

179

99.92

Jan 31 2025 10:25:24:506 AM

ARCX

2501318000016431

100

100

Jan 31 2025 10:27:13:610 AM

XNAS

2501318000016843

100

100

Jan 31 2025 10:27:13:613 AM

XNAS

2501318000016844

200

100.04

Jan 31 2025 10:28:57:933 AM

XNYS

2501318000017266

2

100.03

Jan 31 2025 10:29:26:990 AM

EDGX

2501318000017366

38

100.03

Jan 31 2025 10:29:26:990 AM

EDGX

2501318000017365

100

100.12

Jan 31 2025 10:31:15:520 AM

EDGX

2501318000017792

100

100.12

Jan 31 2025 10:31:15:520 AM

EDGX

2501318000017793

160

100.12

Jan 31 2025 10:31:15:516 AM

EDGX

2501318000017791

100

100.09

Jan 31 2025 10:32:40:203 AM

EDGX

2501318000018147

200

100.07

Jan 31 2025 10:34:16:216 AM

XNYS

2501318000018778

200

100.04

Jan 31 2025 10:35:04:460 AM

XNAS

2501318000019013

200

100.11

Jan 31 2025 10:36:29:656 AM

XNYS

2501318000019327

200

100.1

Jan 31 2025 10:37:24:876 AM

ARCX

2501318000019527

200

100.1

Jan 31 2025 10:39:14:280 AM

XNYS

2501318000019904

100

100.25

Jan 31 2025 10:40:37:850 AM

EDGX

2501318000020181

100

100.25

Jan 31 2025 10:40:52:693 AM

ARCX

2501318000020210

100

100.2

Jan 31 2025 10:41:49:883 AM

XNAS

2501318000020391

100

100.22

Jan 31 2025 10:43:21:363 AM

BATS

2501318000020723

100

100.22

Jan 31 2025 10:43:21:363 AM

BATS

2501318000020724

200

100.25

Jan 31 2025 10:44:17:870 AM

XNYS

2501318000020893

100

100.19

Jan 31 2025 10:44:59:680 AM

XNYS

2501318000021001

200

100.35

Jan 31 2025 10:47:21:136 AM

ARCX

2501318000021524

100

100.44

Jan 31 2025 10:47:50:500 AM

XNAS

2501318000021604

100

100.45

Jan 31 2025 10:48:41:663 AM

EDGX

2501318000021754

48

100.51

Jan 31 2025 10:50:57:970 AM

XNAS

2501318000022165

52

100.51

Jan 31 2025 10:50:57:970 AM

XNAS

2501318000022163

100

100.51

Jan 31 2025 10:50:57:970 AM

XNAS

2501318000022164

100

100.51

Jan 31 2025 10:50:57:973 AM

XNAS

2501318000022166

96

100.48

Jan 31 2025 10:52:48:950 AM

ARCX

2501318000022663

100

100.48

Jan 31 2025 10:52:48:950 AM

ARCX

2501318000022665

104

100.48

Jan 31 2025 10:52:48:950 AM

ARCX

2501318000022664

100

100.5

Jan 31 2025 10:53:43:650 AM

EDGX

2501318000022752

35

100.51

Jan 31 2025 10:54:49:073 AM

ARCX

2501318000022880

65

100.51

Jan 31 2025 10:54:49:070 AM

ARCX

2501318000022879

12

100.42

Jan 31 2025 10:55:19:993 AM

XNYS

2501318000022938

88

100.42

Jan 31 2025 10:55:19:993 AM

XNYS

2501318000022937

47

100.37

Jan 31 2025 10:56:15:180 AM

ARCX

2501318000023066

53

100.37

Jan 31 2025 10:56:15:180 AM

ARCX

2501318000023065

100

100.34

Jan 31 2025 10:57:59:293 AM

ARCX

2501318000023365

100

100.34

Jan 31 2025 10:57:59:296 AM

ARCX

2501318000023366

34

100.31

Jan 31 2025 10:59:17:163 AM

ARCX

2501318000023596

66

100.31

Jan 31 2025 10:59:17:163 AM

ARCX

2501318000023597

200

100.46

Jan 31 2025 11:00:04:986 AM

ARCX

2501318000023723

100

100.44

Jan 31 2025 11:00:42:883 AM

XNYS

2501318000023842

100

100.5

Jan 31 2025 11:02:07:553 AM

EDGX

2501318000024045

100

100.46

Jan 31 2025 11:03:19:383 AM

XNYS

2501318000024230

100

100.46

Jan 31 2025 11:03:19:383 AM

XNYS

2501318000024231

48

100.46

Jan 31 2025 11:04:29:970 AM

BATS

2501318000024488

52

100.46

Jan 31 2025 11:04:29:970 AM

BATS

2501318000024489

100

100.4

Jan 31 2025 11:05:34:966 AM

ARCX

2501318000024628

200

100.4

Jan 31 2025 11:06:43:956 AM

XNYS

2501318000024792

100

100.4

Jan 31 2025 11:07:58:553 AM

ARCX

2501318000024899

41

100.39

Jan 31 2025 11:08:16:136 AM

XNAS

2501318000024943

59

100.39

Jan 31 2025 11:08:16:140 AM

XNAS

2501318000024944

40

100.43

Jan 31 2025 11:10:13:996 AM

XNAS

2501318000025358

60

100.43

Jan 31 2025 11:10:13:993 AM

XNAS

2501318000025357

100

100.43

Jan 31 2025 11:10:13:996 AM

XNAS

2501318000025359

100

100.44

Jan 31 2025 11:10:42:236 AM

ARCX

2501318000025388

100

100.35

Jan 31 2025 11:11:43:930 AM

XNYS

2501318000025490

100

100.44

Jan 31 2025 11:12:27:050 AM

XNAS

2501318000025686

100

100.4

Jan 31 2025 11:13:34:816 AM

XNAS

2501318000025874

100

100.39

Jan 31 2025 11:14:25:470 AM

XNAS

2501318000025969

74

100.31

Jan 31 2025 11:15:00:233 AM

XNAS

2501318000026063

26

100.32

Jan 31 2025 11:15:00:230 AM

XNAS

2501318000026062

8

100.3

Jan 31 2025 11:16:13:986 AM

EDGX

2501318000026136

92

100.3

Jan 31 2025 11:16:13:986 AM

EDGX

2501318000026137

10

100.29

Jan 31 2025 11:16:51:926 AM

XNAS

2501318000026205

23

100.29

Jan 31 2025 11:16:57:966 AM

XNAS

2501318000026213

30

100.29

Jan 31 2025 11:16:57:966 AM

XNAS

2501318000026212

37

100.29

Jan 31 2025 11:16:57:970 AM

XNAS

2501318000026214

100

100.33

Jan 31 2025 11:18:20:816 AM

XNYS

2501318000026305

200

100.39

Jan 31 2025 11:20:19:833 AM

XNYS

2501318000026446

76

100.36

Jan 31 2025 11:22:12:773 AM

ARCX

2501318000026601

124

100.36

Jan 31 2025 11:22:12:776 AM

ARCX

2501318000026602

100

100.39

Jan 31 2025 11:24:17:930 AM

XNYS

2501318000026727

100

100.39

Jan 31 2025 11:24:17:930 AM

XNYS

2501318000026728

28

100.39

Jan 31 2025 11:24:45:646 AM

ARCX

2501318000026762

46

100.39

Jan 31 2025 11:24:45:650 AM

ARCX

2501318000026763

26

100.39

Jan 31 2025 11:25:13:833 AM

ARCX

2501318000026810

100

100.39

Jan 31 2025 11:25:13:833 AM

ARCX

2501318000026811

20

100.28

Jan 31 2025 11:26:23:826 AM

XNAS

2501318000026936

30

100.28

Jan 31 2025 11:26:29:683 AM

XNAS

2501318000026947

50

100.28

Jan 31 2025 11:26:29:680 AM

XNAS

2501318000026946

1

100.28

Jan 31 2025 11:27:55:700 AM

XNAS

2501318000027177

99

100.28

Jan 31 2025 11:27:56:566 AM

XNAS

2501318000027178

7

100.28

Jan 31 2025 11:28:55:230 AM

XNYS

2501318000027300

93

100.28

Jan 31 2025 11:28:55:233 AM

XNYS

2501318000027301

100

100.28

Jan 31 2025 11:28:55:233 AM

XNYS

2501318000027302

100

100.28

Jan 31 2025 11:30:04:890 AM

ARCX

2501318000027438

27

100.24

Jan 31 2025 11:32:25:690 AM

XNAS

2501318000027661

73

100.24

Jan 31 2025 11:32:25:080 AM

XNAS

2501318000027659

100

100.24

Jan 31 2025 11:32:25:686 AM

XNAS

2501318000027660

100

100.22

Jan 31 2025 11:33:00:330 AM

XNAS

2501318000027710

100

100.16

Jan 31 2025 11:34:05:223 AM

XNYS

2501318000027777

100

100.09

Jan 31 2025 11:34:57:693 AM

XNAS

2501318000027855

100

100.16

Jan 31 2025 11:36:28:370 AM

XNYS

2501318000027999

100

100.18

Jan 31 2025 11:37:20:626 AM

ARCX

2501318000028096

100

100.15

Jan 31 2025 11:37:51:106 AM

XNYS

2501318000028131

100

100.1

Jan 31 2025 11:39:18:106 AM

XNAS

2501318000028211

100

100.1

Jan 31 2025 11:39:18:110 AM

XNAS

2501318000028212

100

100.11

Jan 31 2025 11:41:11:426 AM

ARCX

2501318000028337

46

100.12

Jan 31 2025 11:43:15:140 AM

XNYS

2501318000028496

54

100.12

Jan 31 2025 11:43:15:140 AM

XNYS

2501318000028497

100

100.12

Jan 31 2025 11:43:15:143 AM

XNYS

2501318000028498

100

100.14

Jan 31 2025 11:44:04:806 AM

XNYS

2501318000028619

100

100.11

Jan 31 2025 11:44:20:790 AM

XNAS

2501318000028631

100

100.06

Jan 31 2025 11:46:30:026 AM

XNAS

2501318000028876

15

100.08

Jan 31 2025 11:47:51:433 AM

XNAS

2501318000029039

85

100.08

Jan 31 2025 11:47:51:430 AM

XNAS

2501318000029038

100

100.08

Jan 31 2025 11:47:51:433 AM

XNAS

2501318000029040

200

100.1

Jan 31 2025 11:50:31:980 AM

ARCX

2501318000029421

100

100.05

Jan 31 2025 11:51:28:533 AM

BATS

2501318000029599

43

100.01

Jan 31 2025 11:52:02:636 AM

ARCX

2501318000029737

57

100.01

Jan 31 2025 11:52:05:346 AM

ARCX

2501318000029741

300

100.07

Jan 31 2025 11:55:12:463 AM

ARCX

2501318000030060

100

100.06

Jan 31 2025 11:57:45:840 AM

XNAS

2501318000030385

100

100.06

Jan 31 2025 11:57:45:840 AM

XNAS

2501318000030386

100

100.08

Jan 31 2025 11:59:20:090 AM

XNAS

2501318000030594

100

100.08

Jan 31 2025 11:59:20:093 AM

XNAS

2501318000030595

100

100.12

Jan 31 2025 12:02:38:940 PM

ARCX

2501318000030907

200

100.12

Jan 31 2025 12:02:38:936 PM

ARCX

2501318000030906

100

100.16

Jan 31 2025 12:05:27:416 PM

XNYS

2501318000031183

100

100.16

Jan 31 2025 12:05:27:416 PM

XNYS

2501318000031184

40

100.13

Jan 31 2025 12:06:38:796 PM

XNYS

2501318000031331

60

100.13

Jan 31 2025 12:06:38:793 PM

XNYS

2501318000031330

100

100.14

Jan 31 2025 12:08:02:743 PM

ARCX

2501318000031544

100

100.14

Jan 31 2025 12:08:02:743 PM

ARCX

2501318000031545

12

100.21

Jan 31 2025 12:09:14:066 PM

EDGX

2501318000031741

88

100.21

Jan 31 2025 12:09:14:066 PM

EDGX

2501318000031740

100

100.27

Jan 31 2025 12:10:11:020 PM

XNYS

2501318000031839

100

100.28

Jan 31 2025 12:12:46:260 PM

XNAS

2501318000032029

100

100.28

Jan 31 2025 12:12:46:260 PM

XNAS

2501318000032030

100

100.32

Jan 31 2025 12:14:02:983 PM

XNYS

2501318000032110

300

100.41

Jan 31 2025 12:16:19:480 PM

XNYS

2501318000032281

100

100.37

Jan 31 2025 12:18:14:646 PM

ARCX

2501318000032542

100

100.37

Jan 31 2025 12:19:48:583 PM

ARCX

2501318000032671

100

100.37

Jan 31 2025 12:19:48:583 PM

ARCX

2501318000032672

100

100.39

Jan 31 2025 12:22:45:700 PM

BATS

2501318000032878

100

100.39

Jan 31 2025 12:22:45:703 PM

BATS

2501318000032879

49

100.4

Jan 31 2025 12:25:24:320 PM

XNYS

2501318000033129

12

100.4

Jan 31 2025 12:25:39:936 PM

XNYS

2501318000033218

39

100.4

Jan 31 2025 12:25:39:936 PM

XNYS

2501318000033219

100

100.4

Jan 31 2025 12:25:39:936 PM

XNYS

2501318000033220

100

100.4

Jan 31 2025 12:25:39:936 PM

XNYS

2501318000033221

100

100.39

Jan 31 2025 12:27:35:080 PM

XNAS

2501318000033371

50

100.45

Jan 31 2025 12:30:16:686 PM

XNAS

2501318000033658

50

100.45

Jan 31 2025 12:30:16:690 PM

XNAS

2501318000033660

100

100.45

Jan 31 2025 12:30:16:690 PM

XNAS

2501318000033659

200

100.45

Jan 31 2025 12:32:04:720 PM

XNYS

2501318000033818

100

100.48

Jan 31 2025 12:32:59:453 PM

ARCX

2501318000033991

100

100.45

Jan 31 2025 12:36:05:116 PM

ARCX

2501318000034324

100

100.45

Jan 31 2025 12:36:05:116 PM

ARCX

2501318000034325

100

100.48

Jan 31 2025 12:36:40:940 PM

ARCX

2501318000034370

100

100.48

Jan 31 2025 12:38:11:150 PM

ARCX

2501318000034569

100

100.49

Jan 31 2025 12:40:03:923 PM

XNYS

2501318000034758

300

100.5

Jan 31 2025 12:42:33:066 PM

XNYS

2501318000034987

100

100.49

Jan 31 2025 12:44:30:310 PM

XNAS

2501318000035215

25

100.5

Jan 31 2025 12:45:17:290 PM

XNAS

2501318000035280

75

100.5

Jan 31 2025 12:45:17:290 PM

XNAS

2501318000035281

100

100.48

Jan 31 2025 12:47:00:753 PM

ARCX

2501318000035415

100

100.46

Jan 31 2025 12:47:50:503 PM

XNYS

2501318000035472

100

100.45

Jan 31 2025 12:48:16:736 PM

ARCX

2501318000035494

100

100.46

Jan 31 2025 12:50:00:806 PM

XNYS

2501318000035621

37

100.51

Jan 31 2025 12:51:31:293 PM

EDGX

2501318000035809

63

100.51

Jan 31 2025 12:51:31:293 PM

EDGX

2501318000035808

100

100.55

Jan 31 2025 12:52:45:996 PM

ARCX

2501318000035906

100

100.57

Jan 31 2025 12:53:33:903 PM

ARCX

2501318000035962

100

100.58

Jan 31 2025 12:54:12:340 PM

JSJX

2501318000036044

11

100.52

Jan 31 2025 12:56:43:686 PM

XNAS

2501318000036200

19

100.52

Jan 31 2025 12:56:43:686 PM

XNAS

2501318000036202

70

100.52

Jan 31 2025 12:56:43:686 PM

XNAS

2501318000036201

100

100.48

Jan 31 2025 12:57:24:606 PM

XNAS

2501318000036413

100

100.46

Jan 31 2025 12:58:46:126 PM

ARCX

2501318000036574

100

100.405

Jan 31 2025  1:01:09:023 PM

IEXG

2501318000036893

100

100.42

Jan 31 2025  1:02:11:683 PM

IEXG

2501318000037082

100

100.42

Jan 31 2025  1:04:01:110 PM

IEXG

2501318000037357

8

100.43

Jan 31 2025  1:06:04:486 PM

IEXG

2501318000037579

9

100.43

Jan 31 2025  1:06:04:486 PM

IEXG

2501318000037580

5

100.42

Jan 31 2025  1:06:19:363 PM

IEXG

2501318000037601

78

100.42

Jan 31 2025  1:06:19:570 PM

IEXG

2501318000037602

15

100.49

Jan 31 2025  1:09:49:663 PM

XNAS

2501318000037919

85

100.49

Jan 31 2025  1:09:49:663 PM

XNAS

2501318000037918

100

100.49

Jan 31 2025  1:09:49:666 PM

XNAS

2501318000037920

100

100.49

Jan 31 2025  1:09:49:890 PM

IEXG

2501318000037922

1

100.485

Jan 31 2025  1:12:25:476 PM

IEXG

2501318000038233

70

100.48

Jan 31 2025  1:12:41:173 PM

IEXG

2501318000038283

13

100.48

Jan 31 2025  1:12:44:780 PM

IEXG

2501318000038290

16

100.48

Jan 31 2025  1:12:46:010 PM

IEXG

2501318000038295

100

100.46

Jan 31 2025  1:13:28:936 PM

IEXG

2501318000038358

10

100.455

Jan 31 2025  1:16:03:773 PM

IEXG

2501318000038573

18

100.455

Jan 31 2025  1:16:06:783 PM

IEXG

2501318000038580

31

100.45

Jan 31 2025  1:17:08:540 PM

IEXG

2501318000038661

63

100.45

Jan 31 2025  1:17:08:540 PM

IEXG

2501318000038660

69

100.45

Jan 31 2025  1:17:08:543 PM

IEXG

2501318000038662

9

100.455

Jan 31 2025  1:17:08:163 PM

IEXG

2501318000038659

13

100.44

Jan 31 2025  1:18:00:653 PM

IEXG

2501318000038703

13

100.44

Jan 31 2025  1:18:00:653 PM

IEXG

2501318000038704

74

100.43

Jan 31 2025  1:18:17:073 PM

IEXG

2501318000038721

10

100.225

Jan 31 2025  1:20:28:126 PM

IEXG

2501318000039199

90

100.24

Jan 31 2025  1:20:34:490 PM

IEXG

2501318000039202

100

100.2

Jan 31 2025  1:21:39:486 PM

IEXG

2501318000039353

100

100.225

Jan 31 2025  1:22:48:090 PM

IEXG

2501318000039499

100

99.98

Jan 31 2025  1:25:16:330 PM

IEXG

2501318000040045

45

99.91

Jan 31 2025  1:26:37:816 PM

IEXG

2501318000040183

55

99.91

Jan 31 2025  1:26:37:816 PM

IEXG

2501318000040184

100

99.88

Jan 31 2025  1:28:07:906 PM

ARCX

2501318000040312

100

99.84

Jan 31 2025  1:30:00:223 PM

ARCX

2501318000040514

100

99.91

Jan 31 2025  1:32:17:520 PM

XNAS

2501318000040865

100

99.92

Jan 31 2025  1:32:34:546 PM

ARCX

2501318000040903

100

99.84

Jan 31 2025  1:34:00:393 PM

XNYS

2501318000041237

100

99.79

Jan 31 2025  1:34:29:593 PM

ARCX

2501318000041278

100

99.74

Jan 31 2025  1:35:37:123 PM

XNYS

2501318000041522

21

99.66

Jan 31 2025  1:37:36:560 PM

ARCX

2501318000041926

79

99.66

Jan 31 2025  1:37:36:556 PM

ARCX

2501318000041925

1

99.76

Jan 31 2025  1:39:42:566 PM

ARCX

2501318000042162

99

99.76

Jan 31 2025  1:40:07:506 PM

ARCX

2501318000042210

100

99.76

Jan 31 2025  1:40:07:506 PM

ARCX

2501318000042209

100

99.81

Jan 31 2025  1:41:27:203 PM

XNYS

2501318000042397

100

99.79

Jan 31 2025  1:41:51:830 PM

XNYS

2501318000042430

100

99.8

Jan 31 2025  1:43:47:733 PM

BATS

2501318000042705

100

99.78

Jan 31 2025  1:44:06:486 PM

XNAS

2501318000042754

100

99.74

Jan 31 2025  1:45:27:020 PM

ARCX

2501318000042942

100

99.77

Jan 31 2025  1:46:28:846 PM

XNYS

2501318000043060

100

99.745

Jan 31 2025  1:47:22:793 PM

UBSA

2501318000043162

93

99.75

Jan 31 2025  1:47:36:503 PM

ARCX

2501318000043177

7

99.84

Jan 31 2025  1:48:17:050 PM

ARCX

2501318000043337

100

99.82

Jan 31 2025  1:50:21:403 PM

ARCX

2501318000043677

100

99.84

Jan 31 2025  1:51:11:810 PM

XNAS

2501318000043827

24

99.79

Jan 31 2025  1:52:26:010 PM

XNYS

2501318000044080

76

99.79

Jan 31 2025  1:52:26:006 PM

XNYS

2501318000044079

100

99.79

Jan 31 2025  1:52:26:006 PM

ARCX

2501318000044078

49

99.69

Jan 31 2025  1:55:51:023 PM

XNYS

2501318000044545

51

99.69

Jan 31 2025  1:55:51:156 PM

XNYS

2501318000044547

100

99.72

Jan 31 2025  1:55:51:123 PM

JSJX

2501318000044546

19

99.7

Jan 31 2025  1:56:15:353 PM

XNYS

2501318000044589

81

99.7

Jan 31 2025  1:56:15:350 PM

XNYS

2501318000044588

2

99.69

Jan 31 2025  1:57:28:233 PM

XNAS

2501318000044764

8

99.69

Jan 31 2025  1:57:28:236 PM

XCIS

2501318000044765

95

99.69

Jan 31 2025  1:57:28:233 PM

XNAS

2501318000044763

100

99.69

Jan 31 2025  1:57:28:233 PM

XNAS

2501318000044762

14

99.685

Jan 31 2025  1:57:41:706 PM

IEXG

2501318000044832

17

99.685

Jan 31 2025  1:57:41:706 PM

IEXG

2501318000044833

3

99.67

Jan 31 2025  1:57:49:033 PM

XNAS

2501318000044852

200

99.67

Jan 31 2025  1:57:49:033 PM

ARCX

2501318000044853

3

99.67

Jan 31 2025  1:58:05:166 PM

BAML

2501318000044976

4

99.67

Jan 31 2025  1:58:05:166 PM

JPMX

2501318000044978

54

99.67

Jan 31 2025  1:58:05:170 PM

XNYS

2501318000044979

100

99.67

Jan 31 2025  1:58:05:166 PM

JPMX

2501318000044977

100

99.65

Jan 31 2025  1:58:37:526 PM

ARCX

2501318000045042

100

99.57

Jan 31 2025  2:00:04:006 PM

XNYS

2501318000045253

100

99.64

Jan 31 2025  2:02:37:890 PM

XNYS

2501318000045497

1

99.6

Jan 31 2025  2:02:47:380 PM

ITGI

2501318000045539

1

99.6

Jan 31 2025  2:02:47:386 PM

UBSA

2501318000045541

2

99.6

Jan 31 2025  2:02:47:373 PM

UBSA

2501318000045534

5

99.6

Jan 31 2025  2:02:47:386 PM

UBSA

2501318000045542

11

99.6

Jan 31 2025  2:02:47:386 PM

UBSA

2501318000045540

50

99.6

Jan 31 2025  2:02:47:393 PM

XNAS

2501318000045545

96

99.6

Jan 31 2025  2:02:47:376 PM

ARCX

2501318000045536

96

99.6

Jan 31 2025  2:02:47:380 PM

ARCX

2501318000045538

100

99.6

Jan 31 2025  2:02:47:390 PM

UBSA

2501318000045543

100

99.6

Jan 31 2025  2:02:47:390 PM

XNAS

2501318000045544

104

99.6

Jan 31 2025  2:02:47:376 PM

ARCX

2501318000045535

104

99.6

Jan 31 2025  2:02:47:376 PM

ARCX

2501318000045537

100

99.59

Jan 31 2025  2:03:04:603 PM

XNAS

2501318000045569

130

99.59

Jan 31 2025  2:03:04:606 PM

BATS

2501318000045570

5

99.57

Jan 31 2025  2:03:56:706 PM

BATS

2501318000045642

95

99.57

Jan 31 2025  2:03:56:706 PM

BATS

2501318000045641

27

99.47

Jan 31 2025  2:04:28:943 PM

XNYS

2501318000045701

73

99.47

Jan 31 2025  2:04:28:943 PM

XNYS

2501318000045702

100

99.32

Jan 31 2025  2:06:24:953 PM

EDGX

2501318000045897

100

99.31

Jan 31 2025  2:06:41:696 PM

ARCX

2501318000045929

3

99.25

Jan 31 2025  2:07:41:003 PM

XNAS

2501318000046050

97

99.25

Jan 31 2025  2:07:41:003 PM

XNAS

2501318000046049

100

99.21

Jan 31 2025  2:08:14:616 PM

XNAS

2501318000046141

10

99.35

Jan 31 2025  2:11:48:093 PM

XNYS

2501318000046541

11

99.35

Jan 31 2025  2:11:48:090 PM

BATS

2501318000046540

89

99.35

Jan 31 2025  2:11:48:090 PM

BATS

2501318000046539

90

99.35

Jan 31 2025  2:11:48:093 PM

XNYS

2501318000046542

100

99.35

Jan 31 2025  2:11:48:090 PM

BATS

2501318000046538

100

99.36

Jan 31 2025  2:12:46:070 PM

BATS

2501318000046611

100

99.43

Jan 31 2025  2:14:41:413 PM

ARCX

2501318000046806

100

99.46

Jan 31 2025  2:15:49:703 PM

XNYS

2501318000046920

100

99.41

Jan 31 2025  2:17:00:660 PM

XNYS

2501318000047046

100

99.29

Jan 31 2025  2:18:16:163 PM

ARCX

2501318000047202

100

99.205

Jan 31 2025  2:19:49:923 PM

IEXG

2501318000047366

100

99.18

Jan 31 2025  2:20:06:230 PM

XNAS

2501318000047380

2

99.17

Jan 31 2025  2:22:16:923 PM

XNAS

2501318000047572

98

99.17

Jan 31 2025  2:22:16:926 PM

XNAS

2501318000047573

100

99.24

Jan 31 2025  2:23:29:913 PM

EDGX

2501318000047676

100

99.23

Jan 31 2025  2:23:37:963 PM

IEXG

2501318000047688

9

99.39

Jan 31 2025  2:25:49:156 PM

ARCX

2501318000047948

191

99.41

Jan 31 2025  2:25:58:216 PM

ARCX

2501318000047960

100

99.37

Jan 31 2025  2:26:36:726 PM

XNYS

2501318000048031

100

99.315

Jan 31 2025  2:27:25:646 PM

IEXG

2501318000048150

20

99.39

Jan 31 2025  2:28:11:956 PM

XNYS

2501318000048253

80

99.39

Jan 31 2025  2:28:11:956 PM

XNYS

2501318000048254

100

99.43

Jan 31 2025  2:29:31:606 PM

EDGX

2501318000048468

25

99.47

Jan 31 2025  2:31:42:316 PM

IEXG

2501318000048713

25

99.47

Jan 31 2025  2:31:42:316 PM

IEXG

2501318000048714

25

99.47

Jan 31 2025  2:31:42:326 PM

IEXG

2501318000048719

25

99.47

Jan 31 2025  2:31:42:326 PM

IEXG

2501318000048720

100

99.46

Jan 31 2025  2:31:47:000 PM

XNAS

2501318000048739

100

99.39

Jan 31 2025  2:33:01:176 PM

XNYS

2501318000048999

100

99.43

Jan 31 2025  2:33:55:406 PM

XNYS

2501318000049220

100

99.45

Jan 31 2025  2:35:00:830 PM

XNYS

2501318000049427

100

99.41

Jan 31 2025  2:36:02:173 PM

ARCX

2501318000049556

100

99.26

Jan 31 2025  2:37:57:453 PM

XNYS

2501318000049828

25

99.285

Jan 31 2025  2:39:53:863 PM

IEXG

2501318000050037

25

99.285

Jan 31 2025  2:39:53:863 PM

IEXG

2501318000050038

25

99.285

Jan 31 2025  2:39:53:866 PM

IEXG

2501318000050040

25

99.285

Jan 31 2025  2:39:53:870 PM

IEXG

2501318000050041

23

99.31

Jan 31 2025  2:40:26:973 PM

ARCX

2501318000050115

177

99.31

Jan 31 2025  2:40:26:970 PM

ARCX

2501318000050114

100

99.26

Jan 31 2025  2:42:30:433 PM

XNYS

2501318000050257

100

99.195

Jan 31 2025  2:43:44:286 PM

IEXG

2501318000050448

27

99.17

Jan 31 2025  2:44:13:156 PM

ARCX

2501318000050522

73

99.17

Jan 31 2025  2:44:13:156 PM

ARCX

2501318000050523

99

99.1

Jan 31 2025  2:45:03:046 PM

XNAS

2501318000050622

1

99.1

Jan 31 2025  2:45:11:246 PM

XNAS

2501318000050628

100

99.1

Jan 31 2025  2:46:03:116 PM

ARCX

2501318000050753

100

99.115

Jan 31 2025  2:47:35:410 PM

IEXG

2501318000051002

100

99.1

Jan 31 2025  2:47:39:683 PM

ARCX

2501318000051008

100

99.14

Jan 31 2025  2:48:24:316 PM

ARCX

2501318000051114

100

99.16

Jan 31 2025  2:49:46:926 PM

XNAS

2501318000051263

1

99.08

Jan 31 2025  2:51:00:836 PM

BATS

2501318000051451

1

99.12

Jan 31 2025  2:51:30:570 PM

IEXG

2501318000051500

1

99.12

Jan 31 2025  2:51:30:573 PM

IEXG

2501318000051501

40

99.115

Jan 31 2025  2:51:36:200 PM

IEXG

2501318000051520

58

99.115

Jan 31 2025  2:51:40:830 PM

IEXG

2501318000051525

1

99.11

Jan 31 2025  2:51:48:043 PM

BATS

2501318000051546

98

99.18

Jan 31 2025  2:52:02:886 PM

BATS

2501318000051662

100

99.18

Jan 31 2025  2:52:02:886 PM

BATS

2501318000051663

9

99.11

Jan 31 2025  2:53:23:376 PM

XNAS

2501318000051852

34

99.34

Jan 31 2025  2:55:07:393 PM

XNAS

2501318000052044

66

99.34

Jan 31 2025  2:55:07:393 PM

XNAS

2501318000052045

91

99.34

Jan 31 2025  2:55:07:396 PM

XNAS

2501318000052046

55

99.43

Jan 31 2025  2:56:06:173 PM

IEXG

2501318000052230

10

99.43

Jan 31 2025  2:56:09:776 PM

IEXG

2501318000052239

35

99.445

Jan 31 2025  2:56:28:096 PM

IEXG

2501318000052275

45

99.42

Jan 31 2025  2:56:52:566 PM

XNYS

2501318000052330

55

99.42

Jan 31 2025  2:56:52:566 PM

XNYS

2501318000052331

100

99.42

Jan 31 2025  2:56:52:570 PM

XNYS

2501318000052332

100

99.45

Jan 31 2025  2:59:00:063 PM

XNAS

2501318000052661

100

99.48

Jan 31 2025  2:59:21:956 PM

ARCX

2501318000052688

100

99.47

Jan 31 2025  2:59:25:200 PM

IEXG

2501318000052697

100

99.38

Jan 31 2025  3:00:35:720 PM

XNYS

2501318000052909

100

99.27

Jan 31 2025  3:01:44:363 PM

ARCX

2501318000053194

20

99.16

Jan 31 2025  3:03:04:660 PM

BATS

2501318000053464

80

99.16

Jan 31 2025  3:03:04:660 PM

BATS

2501318000053465

1

99.22

Jan 31 2025  3:04:01:443 PM

IEXG

2501318000053597

99

99.21

Jan 31 2025  3:04:02:163 PM

IEXG

2501318000053599

90

99.17

Jan 31 2025  3:04:13:676 PM

ARCX

2501318000053658

10

99.17

Jan 31 2025  3:04:16:403 PM

ARCX

2501318000053670

100

99.23

Jan 31 2025  3:05:38:103 PM

XNYS

2501318000053859

100

99.23

Jan 31 2025  3:07:10:140 PM

ARCX

2501318000054084

22

99.235

Jan 31 2025  3:07:41:186 PM

IEXG

2501318000054172

78

99.245

Jan 31 2025  3:07:53:296 PM

IEXG

2501318000054227

100

99.23

Jan 31 2025  3:07:56:950 PM

ARCX

2501318000054250

100

99.21

Jan 31 2025  3:09:05:150 PM

XNYS

2501318000054540

1

99.23

Jan 31 2025  3:10:43:806 PM

XNAS

2501318000054802

99

99.23

Jan 31 2025  3:10:43:806 PM

XNAS

2501318000054803

100

99.225

Jan 31 2025  3:11:22:256 PM

IEXG

2501318000054915

23

99.23

Jan 31 2025  3:12:10:700 PM

ARCX

2501318000055094

77

99.23

Jan 31 2025  3:12:10:700 PM

ARCX

2501318000055095

100

99.27

Jan 31 2025  3:13:13:263 PM

BATS

2501318000055256

200

99.26

Jan 31 2025  3:14:09:576 PM

XNAS

2501318000055382

100

99.26

Jan 31 2025  3:15:15:830 PM

XNAS

2501318000055639

11

99.26

Jan 31 2025  3:15:16:680 PM

IEXG

2501318000055644

89

99.26

Jan 31 2025  3:15:16:683 PM

IEXG

2501318000055645

100

99.23

Jan 31 2025  3:17:11:020 PM

ARCX

2501318000056041

100

99.24

Jan 31 2025  3:17:45:726 PM

XNAS

2501318000056123

100

99.21

Jan 31 2025  3:18:48:116 PM

XNAS

2501318000056258

100

99.21

Jan 31 2025  3:19:35:880 PM

IEXG

2501318000056420

200

99.23

Jan 31 2025  3:20:14:093 PM

XNYS

2501318000056546

12

99.24

Jan 31 2025  3:21:12:316 PM

ARCX

2501318000056680

88

99.24

Jan 31 2025  3:21:20:296 PM

ARCX

2501318000056705

100

99.16

Jan 31 2025  3:22:29:450 PM

XNYS

2501318000056906

100

99.13

Jan 31 2025  3:23:17:820 PM

IEXG

2501318000057124

100

99.2

Jan 31 2025  3:24:00:090 PM

BATS

2501318000057238

80

99.2

Jan 31 2025  3:25:05:983 PM

EDGX

2501318000057457

100

99.2

Jan 31 2025  3:25:05:976 PM

EDGX

2501318000057456

20

99.18

Jan 31 2025  3:25:12:336 PM

EDGX

2501318000057506

100

99.305

Jan 31 2025  3:27:11:026 PM

IEXG

2501318000057916

8

99.315

Jan 31 2025  3:27:30:700 PM

IEXG

2501318000057959

92

99.325

Jan 31 2025  3:27:41:330 PM

IEXG

2501318000058013

100

99.32

Jan 31 2025  3:27:52:326 PM

XNAS

2501318000058034

100

99.32

Jan 31 2025  3:27:52:330 PM

XNAS

2501318000058035

200

99.27

Jan 31 2025  3:28:47:380 PM

ARCX

2501318000058230

100

99.3

Jan 31 2025  3:29:55:163 PM

XNAS

2501318000058426

40

99.27

Jan 31 2025  3:31:05:100 PM

ARCX

2501318000058673

160

99.27

Jan 31 2025  3:31:05:100 PM

ARCX

2501318000058674

100

99.23

Jan 31 2025  3:31:30:223 PM

ARCX

2501318000058768

100

99.34

Jan 31 2025  3:32:49:930 PM

XNAS

2501318000058978

100

99.39

Jan 31 2025  3:34:36:690 PM

XNAS

2501318000059326

200

99.39

Jan 31 2025  3:34:36:690 PM

XNAS

2501318000059327

100

99.39

Jan 31 2025  3:34:39:190 PM

XNYS

2501318000059350

200

99.42

Jan 31 2025  3:36:31:743 PM

XNAS

2501318000059826

200

99.42

Jan 31 2025  3:36:31:746 PM

EDGX

2501318000059827

24

99.39

Jan 31 2025  3:37:18:526 PM

XNYS

2501318000059997

25

99.39

Jan 31 2025  3:37:18:523 PM

XNYS

2501318000059996

51

99.39

Jan 31 2025  3:37:18:526 PM

XNYS

2501318000059998

200

99.42

Jan 31 2025  3:38:33:090 PM

ARCX

2501318000060253

100

99.4

Jan 31 2025  3:39:13:786 PM

ARCX

2501318000060344

200

99.37

Jan 31 2025  3:39:25:106 PM

XNYS

2501318000060381

200

99.33

Jan 31 2025  3:40:50:916 PM

ARCX

2501318000060678

200

99.34

Jan 31 2025  3:42:09:276 PM

XNAS

2501318000060949

100

99.32

Jan 31 2025  3:43:00:006 PM

XBOS

2501318000061113

100

99.31

Jan 31 2025  3:43:03:363 PM

BATY

2501318000061130

100

99.305

Jan 31 2025  3:43:11:003 PM

IEXG

2501318000061186

100

99.29

Jan 31 2025  3:43:27:583 PM

IEXG

2501318000061241

25

99.29

Jan 31 2025  3:44:10:760 PM

EDGX

2501318000061424

100

99.29

Jan 31 2025  3:44:27:386 PM

IEXG

2501318000061468

100

99.285

Jan 31 2025  3:44:36:023 PM

IEXG

2501318000061484

100

99.285

Jan 31 2025  3:44:36:030 PM

IEXG

2501318000061485

100

99.285

Jan 31 2025  3:44:39:520 PM

IEXG

2501318000061494

100

99.285

Jan 31 2025  3:44:44:930 PM

IEXG

2501318000061543

75

99.285

Jan 31 2025  3:44:51:240 PM

IEXG

2501318000061558

100

99.285

Jan 31 2025  3:44:51:203 PM

IEXG

2501318000061557

18

99.27

Jan 31 2025  3:44:57:510 PM

IEXG

2501318000061576

25

99.27

Jan 31 2025  3:44:57:513 PM

IEXG

2501318000061578

57

99.27

Jan 31 2025  3:44:57:513 PM

IEXG

2501318000061577

100

99.27

Jan 31 2025  3:44:57:516 PM

IEXG

2501318000061579

100

99.335

Jan 31 2025  3:45:24:300 PM

IEXG

2501318000061682

100

99.34

Jan 31 2025  3:45:26:620 PM

IEXG

2501318000061691

100

99.35

Jan 31 2025  3:45:58:896 PM

EDGA

2501318000061835

100

99.425

Jan 31 2025  3:46:55:400 PM

IEXG

2501318000062040

1

99.44

Jan 31 2025  3:47:07:116 PM

XNYS

2501318000062094

99

99.44

Jan 31 2025  3:47:07:116 PM

XNYS

2501318000062093

100

99.43

Jan 31 2025  3:47:11:943 PM

BATY

2501318000062097

100

99.52

Jan 31 2025  3:48:00:706 PM

BATY

2501318000062285

58

99.54

Jan 31 2025  3:48:34:286 PM

XNAS

2501318000062418

100

99.54

Jan 31 2025  3:48:34:283 PM

IEXG

2501318000062416

100

99.54

Jan 31 2025  3:48:34:286 PM

LEVL

2501318000062417

1

99.55

Jan 31 2025  3:48:36:056 PM

UBSA

2501318000062428

5

99.55

Jan 31 2025  3:48:36:056 PM

JPMX

2501318000062429

11

99.55

Jan 31 2025  3:48:36:056 PM

UBSA

2501318000062427

23

99.55

Jan 31 2025  3:48:36:060 PM

MEMX

2501318000062430

75

99.55

Jan 31 2025  3:48:36:063 PM

IEXG

2501318000062432

100

99.55

Jan 31 2025  3:48:36:060 PM

BATY

2501318000062431

100

99.55

Jan 31 2025  3:48:36:066 PM

XNYS

2501318000062434

200

99.55

Jan 31 2025  3:48:36:063 PM

ARCX

2501318000062433

100

99.56

Jan 31 2025  3:48:37:803 PM

IEXG

2501318000062436

5

99.57

Jan 31 2025  3:48:38:093 PM

XNYS

2501318000062442

10

99.57

Jan 31 2025  3:48:38:086 PM

XNAS

2501318000062437

31

99.57

Jan 31 2025  3:48:38:086 PM

BATS

2501318000062439

49

99.57

Jan 31 2025  3:48:38:090 PM

ARCX

2501318000062441

50

99.57

Jan 31 2025  3:48:38:086 PM

XNAS

2501318000062438

82

99.57

Jan 31 2025  3:48:38:090 PM

BATS

2501318000062440

4

99.56

Jan 31 2025  3:48:40:676 PM

ARCX

2501318000062446

500

99.57

Jan 31 2025  3:48:46:996 PM

ARCX

2501318000062452

196

99.57

Jan 31 2025  3:48:47:000 PM

ARCX

2501318000062453

1

99.59

Jan 31 2025  3:48:50:123 PM

UBSA

2501318000062466

4

99.59

Jan 31 2025  3:48:50:126 PM

XNYS

2501318000062469

11

99.59

Jan 31 2025  3:48:50:120 PM

UBSA

2501318000062465

50

99.59

Jan 31 2025  3:48:50:120 PM

UBSA

2501318000062464

63

99.59

Jan 31 2025  3:48:50:126 PM

XNAS

2501318000062468

87

99.59

Jan 31 2025  3:48:50:123 PM

XNAS

2501318000062467

34

99.6

Jan 31 2025  3:48:54:216 PM

EDGX

2501318000062490

50

99.6

Jan 31 2025  3:48:54:206 PM

UBSA

2501318000062485

100

99.6

Jan 31 2025  3:48:54:210 PM

EDGX

2501318000062486

100

99.6

Jan 31 2025  3:48:54:210 PM

IEXG

2501318000062487

100

99.6

Jan 31 2025  3:48:54:213 PM

XNYS

2501318000062488

100

99.6

Jan 31 2025  3:48:54:213 PM

ARCX

2501318000062489

 

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
 
 
POSPKQBBFBKKPBK
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.