RNS Number : 6813W
CRH PLC
11 February 2025
 

11th February 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 10th 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

14,570

$102.0993

$103.17

$101.71

ARCX

2,300

$102.1070

$102.39

$101.76

BATS

200

$103.0850

$103.11

$103.06

BATY

2,700

$102.2285

$103.21

$101.79

EDGX

1,355

$102.8368

$103.19

$101.95

IEXG

100

$102.1100

$102.11

$102.11

JSJX

11,245

$102.1023

$103.11

$101.71

XNAS

12,930

$102.1206

$102.55

$101.72

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 676,598,237 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,944,153 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 10th 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:


10th February 2025

 

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

102.1406

45,400

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

Transaction ID

300

103.21

Feb 10 2025  9:30:03:543 AM

EDGX

2502108000000206

100

103.17

Feb 10 2025  9:30:04:476 AM

ARCX

2502108000000211

100

103.09

Feb 10 2025  9:31:00:633 AM

IEXG

2502108000000396

100

103.15

Feb 10 2025  9:31:01:040 AM

IEXG

2502108000000397

100

103.185

Feb 10 2025  9:31:05:683 AM

IEXG

2502108000000426

45

103.15

Feb 10 2025  9:32:25:743 AM

IEXG

2502108000000694

5

103.05

Feb 10 2025  9:32:42:890 AM

IEXG

2502108000000740

55

103.06

Feb 10 2025  9:32:42:870 AM

IEXG

2502108000000738

95

103.06

Feb 10 2025  9:32:42:890 AM

IEXG

2502108000000739

100

103.06

Feb 10 2025  9:32:42:860 AM

BATY

2502108000000737

145

103.06

Feb 10 2025  9:32:42:856 AM

XNAS

2502108000000736

44

103.11

Feb 10 2025  9:32:42:790 AM

XNAS

2502108000000732

56

103.11

Feb 10 2025  9:32:42:793 AM

XNAS

2502108000000733

100

103.11

Feb 10 2025  9:32:42:793 AM

BATY

2502108000000734

55

103.035

Feb 10 2025  9:32:43:650 AM

IEXG

2502108000000748

100

102.79

Feb 10 2025  9:33:31:640 AM

IEXG

2502108000000914

100

102.81

Feb 10 2025  9:33:31:650 AM

IEXG

2502108000000915

100

102.79

Feb 10 2025  9:34:09:290 AM

IEXG

2502108000000984

100

102.79

Feb 10 2025  9:34:09:290 AM

IEXG

2502108000000985

100

102.79

Feb 10 2025  9:34:09:390 AM

IEXG

2502108000000986

100

102.79

Feb 10 2025  9:34:09:643 AM

IEXG

2502108000000987

50

102.55

Feb 10 2025  9:35:17:613 AM

XNYS

2502108000001194

150

102.55

Feb 10 2025  9:35:17:610 AM

XNYS

2502108000001193

100

102.41

Feb 10 2025  9:36:36:383 AM

XNYS

2502108000001705

32

102.4

Feb 10 2025  9:36:46:790 AM

XNAS

2502108000001750

168

102.4

Feb 10 2025  9:36:46:790 AM

XNAS

2502108000001749

100

102.475

Feb 10 2025  9:36:55:756 AM

IEXG

2502108000001782

100

102.48

Feb 10 2025  9:36:55:753 AM

EDGX

2502108000001781

200

102.27

Feb 10 2025  9:37:48:096 AM

XNAS

2502108000001889

200

102.07

Feb 10 2025  9:39:12:423 AM

XNAS

2502108000002225

100

102.02

Feb 10 2025  9:39:37:110 AM

XNYS

2502108000002275

18

102.11

Feb 10 2025  9:40:43:566 AM

XNYS

2502108000002423

82

102.11

Feb 10 2025  9:40:43:566 AM

XNYS

2502108000002422

100

102.11

Feb 10 2025  9:40:43:546 AM

JSJX

2502108000002421

200

102.11

Feb 10 2025  9:40:43:546 AM

XNAS

2502108000002420

71

102.2

Feb 10 2025  9:40:59:670 AM

ARCX

2502108000002462

129

102.2

Feb 10 2025  9:40:59:670 AM

ARCX

2502108000002463

200

102.2

Feb 10 2025  9:40:59:670 AM

XNYS

2502108000002461

300

102.2

Feb 10 2025  9:42:47:403 AM

ARCX

2502108000002889

300

102.3

Feb 10 2025  9:44:41:296 AM

ARCX

2502108000003314

200

102.31

Feb 10 2025  9:45:03:413 AM

XNYS

2502108000003381

200

102.24

Feb 10 2025  9:46:25:110 AM

ARCX

2502108000003848

2

102.14

Feb 10 2025  9:47:01:010 AM

ARCX

2502108000003930

87

102.14

Feb 10 2025  9:47:01:013 AM

ARCX

2502108000003932

111

102.14

Feb 10 2025  9:47:01:013 AM

ARCX

2502108000003931

20

102.09

Feb 10 2025  9:47:55:633 AM

ARCX

2502108000004150

80

102.09

Feb 10 2025  9:47:55:633 AM

ARCX

2502108000004151

200

101.99

Feb 10 2025  9:49:02:116 AM

ARCX

2502108000004335

100

101.99

Feb 10 2025  9:49:49:986 AM

ARCX

2502108000004560

300

102.11

Feb 10 2025  9:52:04:920 AM

ARCX

2502108000005013

10

102.09

Feb 10 2025  9:52:08:066 AM

XNAS

2502108000005031

90

102.07

Feb 10 2025  9:52:27:780 AM

XNAS

2502108000005090

95

101.98

Feb 10 2025  9:54:17:970 AM

EDGX

2502108000005314

100

101.98

Feb 10 2025  9:54:17:970 AM

EDGX

2502108000005313

105

101.98

Feb 10 2025  9:54:17:973 AM

EDGX

2502108000005315

100

101.96

Feb 10 2025  9:54:33:630 AM

ARCX

2502108000005371

39

101.95

Feb 10 2025  9:55:39:526 AM

ARCX

2502108000005518

61

101.95

Feb 10 2025  9:55:39:526 AM

ARCX

2502108000005519

74

102.05

Feb 10 2025  9:56:55:163 AM

XNAS

2502108000005740

100

102.05

Feb 10 2025  9:56:55:166 AM

XNAS

2502108000005742

126

102.05

Feb 10 2025  9:56:55:166 AM

XNAS

2502108000005741

100

102.17

Feb 10 2025  9:59:04:300 AM

XNYS

2502108000006078

200

102.17

Feb 10 2025  9:59:04:296 AM

XNYS

2502108000006077

4

102.14

Feb 10 2025 10:00:04:063 AM

XNAS

2502108000006212

96

102.14

Feb 10 2025 10:00:04:063 AM

XNAS

2502108000006211

30

102.25

Feb 10 2025 10:01:17:936 AM

ARCX

2502108000006438

70

102.25

Feb 10 2025 10:01:17:940 AM

ARCX

2502108000006439

140

102.25

Feb 10 2025 10:01:17:936 AM

XNYS

2502108000006437

160

102.25

Feb 10 2025 10:01:17:936 AM

XNYS

2502108000006436

100

102.25

Feb 10 2025 10:01:43:456 AM

XNAS

2502108000006534

100

102.3

Feb 10 2025 10:02:54:643 AM

ARCX

2502108000006704

200

102.3

Feb 10 2025 10:02:54:643 AM

ARCX

2502108000006705

100

102.43

Feb 10 2025 10:03:57:733 AM

XNAS

2502108000006922

100

102.43

Feb 10 2025 10:03:57:736 AM

XNAS

2502108000006923

200

102.48

Feb 10 2025 10:05:03:970 AM

XNYS

2502108000007120

19

102.45

Feb 10 2025 10:05:22:606 AM

EDGX

2502108000007175

81

102.45

Feb 10 2025 10:05:22:606 AM

EDGX

2502108000007174

200

102.51

Feb 10 2025 10:06:14:170 AM

XNAS

2502108000007483

200

102.51

Feb 10 2025 10:06:58:346 AM

ARCX

2502108000007673

100

102.41

Feb 10 2025 10:08:02:946 AM

ARCX

2502108000007872

7

102.39

Feb 10 2025 10:09:01:326 AM

ARCX

2502108000008142

93

102.39

Feb 10 2025 10:09:01:326 AM

ARCX

2502108000008141

40

102.29

Feb 10 2025 10:10:01:166 AM

EDGX

2502108000008464

160

102.29

Feb 10 2025 10:10:01:166 AM

EDGX

2502108000008465

22

102.25

Feb 10 2025 10:12:17:910 AM

ARCX

2502108000009291

65

102.25

Feb 10 2025 10:12:17:906 AM

ARCX

2502108000009290

78

102.25

Feb 10 2025 10:12:17:906 AM

ARCX

2502108000009289

135

102.25

Feb 10 2025 10:12:17:906 AM

ARCX

2502108000009288

100

102.2

Feb 10 2025 10:13:23:436 AM

XNYS

2502108000009610

100

102.03

Feb 10 2025 10:13:56:393 AM

XNAS

2502108000009718

100

102.02

Feb 10 2025 10:14:19:320 AM

XNYS

2502108000009791

100

102.01

Feb 10 2025 10:14:54:936 AM

ARCX

2502108000009931

100

102.01

Feb 10 2025 10:14:54:940 AM

ARCX

2502108000009932

200

101.92

Feb 10 2025 10:16:10:096 AM

XNYS

2502108000010410

100

101.91

Feb 10 2025 10:16:28:406 AM

BATS

2502108000010514

100

101.95

Feb 10 2025 10:17:25:346 AM

BATS

2502108000010883

200

101.93

Feb 10 2025 10:18:12:580 AM

XNYS

2502108000010961

21

101.95

Feb 10 2025 10:20:12:806 AM

ARCX

2502108000011274

79

101.95

Feb 10 2025 10:20:12:810 AM

ARCX

2502108000011275

100

101.95

Feb 10 2025 10:20:12:806 AM

ARCX

2502108000011273

59

102.01

Feb 10 2025 10:21:23:043 AM

XNAS

2502108000011372

100

102.01

Feb 10 2025 10:21:23:046 AM

XNAS

2502108000011373

141

102.01

Feb 10 2025 10:21:23:046 AM

XNAS

2502108000011374

3

102

Feb 10 2025 10:23:30:033 AM

XNYS

2502108000011637

97

102

Feb 10 2025 10:23:30:036 AM

XNYS

2502108000011638

100

102

Feb 10 2025 10:23:30:036 AM

XNYS

2502108000011639

1

102.05

Feb 10 2025 10:24:26:033 AM

XNYS

2502108000011748

199

102.05

Feb 10 2025 10:24:26:036 AM

XNYS

2502108000011749

100

102.01

Feb 10 2025 10:24:45:033 AM

ARCX

2502108000011783

100

102.01

Feb 10 2025 10:25:48:026 AM

XNYS

2502108000011976

2

101.99

Feb 10 2025 10:26:51:030 AM

EDGX

2502108000012231

98

101.99

Feb 10 2025 10:26:51:033 AM

EDGX

2502108000012233

100

101.99

Feb 10 2025 10:26:51:030 AM

EDGX

2502108000012232

100

101.99

Feb 10 2025 10:26:51:033 AM

ARCX

2502108000012234

19

102.05

Feb 10 2025 10:29:31:290 AM

XNYS

2502108000012763

30

102.05

Feb 10 2025 10:29:31:286 AM

XNYS

2502108000012762

51

102.05

Feb 10 2025 10:29:31:286 AM

XNYS

2502108000012761

100

102.05

Feb 10 2025 10:29:31:286 AM

XNAS

2502108000012760

200

102.05

Feb 10 2025 10:29:31:283 AM

XNAS

2502108000012759

3

101.99

Feb 10 2025 10:29:52:836 AM

ARCX

2502108000012825

47

101.99

Feb 10 2025 10:29:52:836 AM

ARCX

2502108000012826

50

101.99

Feb 10 2025 10:29:52:833 AM

ARCX

2502108000012824

57

102.07

Feb 10 2025 10:31:23:300 AM

BATS

2502108000013032

143

102.07

Feb 10 2025 10:31:23:300 AM

BATS

2502108000013033

100

102.11

Feb 10 2025 10:32:10:930 AM

XNAS

2502108000013158

5

102.16

Feb 10 2025 10:33:58:143 AM

ARCX

2502108000013399

100

102.16

Feb 10 2025 10:33:58:140 AM

ARCX

2502108000013398

195

102.16

Feb 10 2025 10:33:58:140 AM

ARCX

2502108000013397

100

102.15

Feb 10 2025 10:34:16:120 AM

ARCX

2502108000013461

100

102.01

Feb 10 2025 10:36:23:416 AM

ARCX

2502108000013929

200

102.01

Feb 10 2025 10:36:23:416 AM

ARCX

2502108000013930

100

101.96

Feb 10 2025 10:37:18:213 AM

BATS

2502108000014188

100

101.93

Feb 10 2025 10:38:06:483 AM

XNAS

2502108000014355

3

101.92

Feb 10 2025 10:39:52:310 AM

XNAS

2502108000014646

100

101.92

Feb 10 2025 10:39:52:306 AM

XNAS

2502108000014644

100

101.92

Feb 10 2025 10:39:52:310 AM

EDGX

2502108000014647

197

101.92

Feb 10 2025 10:39:52:306 AM

XNAS

2502108000014645

300

101.85

Feb 10 2025 10:41:08:763 AM

XNYS

2502108000014929

3

101.99

Feb 10 2025 10:47:14:363 AM

ARCX

2502108000015956

297

101.99

Feb 10 2025 10:47:14:363 AM

ARCX

2502108000015957

300

102

Feb 10 2025 10:47:14:360 AM

XNYS

2502108000015955

300

102.11

Feb 10 2025 10:48:43:103 AM

XNYS

2502108000016222

100

102.07

Feb 10 2025 10:48:50:970 AM

XNAS

2502108000016242

100

102.09

Feb 10 2025 10:48:50:856 AM

XNAS

2502108000016238

300

102.09

Feb 10 2025 10:48:50:856 AM

XNYS

2502108000016239

1

102.01

Feb 10 2025 10:49:52:086 AM

XNYS

2502108000016386

99

102.01

Feb 10 2025 10:50:02:650 AM

XNYS

2502108000016407

100

101.99

Feb 10 2025 10:50:50:176 AM

XNAS

2502108000016712

100

101.99

Feb 10 2025 10:50:50:176 AM

XNAS

2502108000016713

200

101.92

Feb 10 2025 10:52:46:656 AM

ARCX

2502108000017309

100

101.91

Feb 10 2025 10:54:19:980 AM

ARCX

2502108000017683

200

101.91

Feb 10 2025 10:54:19:976 AM

ARCX

2502108000017682

100

101.85

Feb 10 2025 10:55:33:193 AM

XNYS

2502108000017848

22

101.76

Feb 10 2025 10:56:27:626 AM

XNYS

2502108000018050

78

101.76

Feb 10 2025 10:56:27:623 AM

XNYS

2502108000018049

100

101.84

Feb 10 2025 10:59:30:220 AM

XNAS

2502108000018786

200

101.84

Feb 10 2025 10:59:30:216 AM

XNAS

2502108000018785

200

101.84

Feb 10 2025 10:59:30:280 AM

XNYS

2502108000018787

200

101.79

Feb 10 2025 10:59:37:713 AM

XNAS

2502108000018803

1

101.85

Feb 10 2025 11:00:29:206 AM

XNYS

2502108000019036

99

101.85

Feb 10 2025 11:00:29:206 AM

XNYS

2502108000019037

6

101.91

Feb 10 2025 11:02:31:830 AM

EDGX

2502108000019391

35

101.91

Feb 10 2025 11:02:31:833 AM

EDGX

2502108000019392

37

101.91

Feb 10 2025 11:02:31:826 AM

EDGX

2502108000019388

63

101.91

Feb 10 2025 11:02:31:830 AM

EDGX

2502108000019390

159

101.91

Feb 10 2025 11:02:31:830 AM

EDGX

2502108000019389

18

101.89

Feb 10 2025 11:03:14:126 AM

XNAS

2502108000019590

82

101.89

Feb 10 2025 11:03:14:123 AM

XNAS

2502108000019589

100

101.86

Feb 10 2025 11:03:29:056 AM

ARCX

2502108000019616

100

101.82

Feb 10 2025 11:04:28:963 AM

ARCX

2502108000019685

100

101.82

Feb 10 2025 11:06:34:930 AM

BATS

2502108000020088

200

101.82

Feb 10 2025 11:06:34:930 AM

BATS

2502108000020089

100

101.8

Feb 10 2025 11:06:54:270 AM

ARCX

2502108000020117

100

101.81

Feb 10 2025 11:08:30:970 AM

ARCX

2502108000020323

100

101.8

Feb 10 2025 11:09:26:400 AM

ARCX

2502108000020455

200

101.79

Feb 10 2025 11:09:46:356 AM

XNAS

2502108000020491

100

101.9

Feb 10 2025 11:10:16:546 AM

ARCX

2502108000020612

100

101.82

Feb 10 2025 11:11:28:086 AM

XNAS

2502108000020798

100

101.82

Feb 10 2025 11:13:32:353 AM

XNAS

2502108000021163

200

101.82

Feb 10 2025 11:13:32:353 AM

XNAS

2502108000021162

100

101.78

Feb 10 2025 11:13:52:903 AM

XNAS

2502108000021216

100

101.82

Feb 10 2025 11:15:55:500 AM

XNYS

2502108000021557

200

101.82

Feb 10 2025 11:15:55:503 AM

XNYS

2502108000021558

200

101.8

Feb 10 2025 11:15:57:786 AM

ARCX

2502108000021579

70

101.81

Feb 10 2025 11:16:26:343 AM

EDGX

2502108000021654

30

101.81

Feb 10 2025 11:16:35:126 AM

EDGX

2502108000021690

100

101.78

Feb 10 2025 11:17:30:380 AM

XNYS

2502108000021784

24

101.72

Feb 10 2025 11:19:12:850 AM

XNYS

2502108000022044

76

101.72

Feb 10 2025 11:19:12:853 AM

XNYS

2502108000022046

100

101.72

Feb 10 2025 11:19:12:850 AM

XNYS

2502108000022045

200

101.72

Feb 10 2025 11:19:12:846 AM

XNYS

2502108000022043

200

101.77

Feb 10 2025 11:19:58:423 AM

XNAS

2502108000022135

100

101.71

Feb 10 2025 11:21:10:220 AM

XNAS

2502108000022302

20

101.71

Feb 10 2025 11:24:01:543 AM

ARCX

2502108000022687

80

101.71

Feb 10 2025 11:24:01:543 AM

ARCX

2502108000022688

100

101.71

Feb 10 2025 11:24:01:540 AM

ARCX

2502108000022685

100

101.71

Feb 10 2025 11:24:01:540 AM

ARCX

2502108000022686

100

101.85

Feb 10 2025 11:26:40:036 AM

ARCX

2502108000023108

200

101.85

Feb 10 2025 11:26:40:040 AM

ARCX

2502108000023109

300

101.85

Feb 10 2025 11:27:19:436 AM

XNYS

2502108000023201

10

101.86

Feb 10 2025 11:27:24:223 AM

XNAS

2502108000023219

90

101.86

Feb 10 2025 11:27:24:223 AM

XNAS

2502108000023218

27

101.88

Feb 10 2025 11:28:13:816 AM

XNYS

2502108000023351

173

101.88

Feb 10 2025 11:28:13:820 AM

XNYS

2502108000023352

100

101.88

Feb 10 2025 11:29:49:653 AM

XNAS

2502108000023619

200

101.88

Feb 10 2025 11:29:49:650 AM

XNAS

2502108000023618

100

101.85

Feb 10 2025 11:30:50:076 AM

XNYS

2502108000023819

5

101.81

Feb 10 2025 11:31:20:716 AM

XNAS

2502108000023899

195

101.81

Feb 10 2025 11:31:20:716 AM

XNAS

2502108000023898

96

101.77

Feb 10 2025 11:33:21:560 AM

ARCX

2502108000024239

100

101.77

Feb 10 2025 11:33:21:560 AM

ARCX

2502108000024240

104

101.77

Feb 10 2025 11:33:21:556 AM

ARCX

2502108000024238

100

101.77

Feb 10 2025 11:33:44:413 AM

XNAS

2502108000024305

200

101.75

Feb 10 2025 11:34:00:346 AM

ARCX

2502108000024333

100

101.76

Feb 10 2025 11:34:48:176 AM

BATS

2502108000024615

10

101.79

Feb 10 2025 11:36:54:536 AM

XNAS

2502108000024984

90

101.79

Feb 10 2025 11:36:54:536 AM

XNAS

2502108000024983

100

101.79

Feb 10 2025 11:36:54:533 AM

XNAS

2502108000024982

109

101.75

Feb 10 2025 11:38:06:733 AM

ARCX

2502108000025131

191

101.75

Feb 10 2025 11:38:06:733 AM

ARCX

2502108000025130

300

101.93

Feb 10 2025 11:44:50:020 AM

ARCX

2502108000026042

100

101.9

Feb 10 2025 11:44:57:906 AM

XNAS

2502108000026065

300

101.91

Feb 10 2025 11:44:57:903 AM

XNAS

2502108000026064

100

101.97

Feb 10 2025 11:46:10:986 AM

ARCX

2502108000026338

100

101.94

Feb 10 2025 11:47:49:763 AM

XNYS

2502108000026601

100

101.91

Feb 10 2025 11:49:19:146 AM

XNAS

2502108000026779

100

101.91

Feb 10 2025 11:49:19:150 AM

ARCX

2502108000026780

100

101.91

Feb 10 2025 11:49:19:150 AM

ARCX

2502108000026781

500

101.98

Feb 10 2025 11:55:13:856 AM

ARCX

2502108000027694

400

102.03

Feb 10 2025 11:57:48:246 AM

ARCX

2502108000027957

100

102.07

Feb 10 2025 12:00:35:800 PM

EDGX

2502108000028189

100

102.07

Feb 10 2025 12:00:35:800 PM

EDGX

2502108000028190

100

102.02

Feb 10 2025 12:00:55:240 PM

XNYS

2502108000028221

41

102.01

Feb 10 2025 12:02:25:930 PM

ARCX

2502108000028409

59

102.01

Feb 10 2025 12:02:25:930 PM

ARCX

2502108000028408

100

101.96

Feb 10 2025 12:03:42:506 PM

ARCX

2502108000028609

100

101.93

Feb 10 2025 12:04:16:826 PM

XNYS

2502108000028692

98

101.87

Feb 10 2025 12:04:57:063 PM

XNYS

2502108000028740

2

101.87

Feb 10 2025 12:05:28:146 PM

XNYS

2502108000028821

100

101.8

Feb 10 2025 12:06:01:963 PM

EDGX

2502108000028930

100

101.75

Feb 10 2025 12:06:37:013 PM

ARCX

2502108000028990

100

101.74

Feb 10 2025 12:08:12:720 PM

XNAS

2502108000029242

100

101.71

Feb 10 2025 12:10:22:240 PM

XNAS

2502108000029550

100

101.71

Feb 10 2025 12:10:22:243 PM

XNAS

2502108000029551

5

101.77

Feb 10 2025 12:15:15:376 PM

ARCX

2502108000030205

71

101.77

Feb 10 2025 12:15:15:376 PM

ARCX

2502108000030204

224

101.77

Feb 10 2025 12:15:15:380 PM

ARCX

2502108000030206

300

101.83

Feb 10 2025 12:18:18:046 PM

ARCX

2502108000030542

100

101.85

Feb 10 2025 12:20:45:400 PM

ARCX

2502108000030869

100

101.84

Feb 10 2025 12:22:00:956 PM

BATS

2502108000030953

100

101.84

Feb 10 2025 12:22:00:956 PM

BATS

2502108000030954

94

101.87

Feb 10 2025 12:26:10:176 PM

XNYS

2502108000031330

100

101.87

Feb 10 2025 12:26:10:176 PM

XNYS

2502108000031329

106

101.87

Feb 10 2025 12:26:10:173 PM

XNYS

2502108000031328

26

101.84

Feb 10 2025 12:27:39:016 PM

XNYS

2502108000031447

84

101.88

Feb 10 2025 12:29:31:606 PM

XNYS

2502108000031682

90

101.88

Feb 10 2025 12:29:31:606 PM

XNYS

2502108000031681

100

101.88

Feb 10 2025 12:29:31:606 PM

XNYS

2502108000031683

100

101.81

Feb 10 2025 12:31:46:610 PM

XNYS

2502108000032001

41

101.79

Feb 10 2025 12:33:05:690 PM

EDGX

2502108000032138

59

101.79

Feb 10 2025 12:33:05:686 PM

EDGX

2502108000032137

100

101.79

Feb 10 2025 12:33:05:690 PM

ARCX

2502108000032139

135

101.89

Feb 10 2025 12:37:42:576 PM

XNYS

2502108000032592

165

101.89

Feb 10 2025 12:37:42:576 PM

XNYS

2502108000032593

100

101.91

Feb 10 2025 12:38:46:033 PM

XNYS

2502108000032741

100

101.87

Feb 10 2025 12:41:07:890 PM

XNYS

2502108000033037

1

101.95

Feb 10 2025 12:45:24:616 PM

IEXG

2502108000033479

99

101.95

Feb 10 2025 12:45:24:616 PM

IEXG

2502108000033480

100

101.94

Feb 10 2025 12:45:32:113 PM

XNAS

2502108000033500

100

101.94

Feb 10 2025 12:45:32:116 PM

XNAS

2502108000033501

100

101.94

Feb 10 2025 12:45:32:116 PM

XNAS

2502108000033502

100

101.98

Feb 10 2025 12:47:12:863 PM

BATS

2502108000033646

100

101.98

Feb 10 2025 12:48:51:306 PM

XNAS

2502108000033892

100

102.08

Feb 10 2025 12:54:26:393 PM

XNAS

2502108000034565

100

102.08

Feb 10 2025 12:54:26:393 PM

XNAS

2502108000034566

100

102.08

Feb 10 2025 12:54:26:396 PM

XNAS

2502108000034567

100

102.08

Feb 10 2025 12:54:26:396 PM

XNAS

2502108000034568

100

102.06

Feb 10 2025 12:55:22:303 PM

XNAS

2502108000034669

300

102.13

Feb 10 2025 12:59:21:743 PM

XNYS

2502108000035035

100

102.13

Feb 10 2025  1:04:43:526 PM

XNYS

2502108000035512

200

102.13

Feb 10 2025  1:04:43:526 PM

XNYS

2502108000035513

100

102.15

Feb 10 2025  1:07:43:726 PM

XNAS

2502108000035891

100

102.15

Feb 10 2025  1:07:43:726 PM

XNAS

2502108000035892

30

102.29

Feb 10 2025  1:14:56:283 PM

XNYS

2502108000036699

32

102.4

Feb 10 2025  1:16:24:980 PM

ARCX

2502108000036890

58

102.4

Feb 10 2025  1:16:24:983 PM

ARCX

2502108000036891

80

102.4

Feb 10 2025  1:16:24:983 PM

ARCX

2502108000036892

400

102.41

Feb 10 2025  1:16:24:976 PM

XNYS

2502108000036889

35

102.46

Feb 10 2025  1:17:32:016 PM

XNAS

2502108000037036

65

102.46

Feb 10 2025  1:17:32:016 PM

XNAS

2502108000037035

100

102.38

Feb 10 2025  1:18:22:543 PM

XNYS

2502108000037125

100

102.31

Feb 10 2025  1:21:57:903 PM

BATS

2502108000037670

100

102.31

Feb 10 2025  1:21:57:906 PM

BATS

2502108000037671

100

102.28

Feb 10 2025  1:23:37:600 PM

EDGX

2502108000037886

100

102.24

Feb 10 2025  1:24:17:560 PM

ARCX

2502108000037921

100

102.27

Feb 10 2025  1:26:33:816 PM

ARCX

2502108000038216

100

102.25

Feb 10 2025  1:27:31:566 PM

XNAS

2502108000038340

100

102.23

Feb 10 2025  1:29:09:360 PM

XNYS

2502108000038585

47

102.22

Feb 10 2025  1:30:00:006 PM

ARCX

2502108000038688

53

102.22

Feb 10 2025  1:30:00:006 PM

ARCX

2502108000038687

200

102.26

Feb 10 2025  1:33:20:403 PM

XNYS

2502108000039250

45

102.26

Feb 10 2025  1:34:57:236 PM

XNAS

2502108000039517

55

102.26

Feb 10 2025  1:34:57:240 PM

XNAS

2502108000039518

100

102.26

Feb 10 2025  1:35:23:570 PM

ARCX

2502108000039586

100

102.25

Feb 10 2025  1:39:12:263 PM

XNAS

2502108000040195

100

102.25

Feb 10 2025  1:39:12:263 PM

XNAS

2502108000040196

100

102.25

Feb 10 2025  1:39:12:263 PM

XNAS

2502108000040197

100

102.14

Feb 10 2025  1:40:49:890 PM

XNYS

2502108000040407

100

102.14

Feb 10 2025  1:40:49:893 PM

XNYS

2502108000040408

100

102.16

Feb 10 2025  1:43:09:316 PM

XNAS

2502108000040658

100

102.12

Feb 10 2025  1:48:38:623 PM

ARCX

2502108000041419

200

102.12

Feb 10 2025  1:48:38:623 PM

ARCX

2502108000041420

5

102.32

Feb 10 2025  1:50:13:940 PM

XNYS

2502108000041580

25

102.32

Feb 10 2025  1:50:13:940 PM

XNYS

2502108000041581

70

102.32

Feb 10 2025  1:50:13:940 PM

XNYS

2502108000041579

89

102.32

Feb 10 2025  1:50:13:936 PM

XNYS

2502108000041578

111

102.32

Feb 10 2025  1:50:13:936 PM

XNYS

2502108000041577

2

102.33

Feb 10 2025  1:53:23:883 PM

XNAS

2502108000041778

2

102.33

Feb 10 2025  1:53:23:886 PM

XNAS

2502108000041780

98

102.33

Feb 10 2025  1:53:23:883 PM

XNAS

2502108000041779

98

102.33

Feb 10 2025  1:53:23:886 PM

XNAS

2502108000041781

100

102.3

Feb 10 2025  1:55:04:823 PM

XNYS

2502108000041944

100

102.33

Feb 10 2025  2:03:23:403 PM

XNAS

2502108000042773

100

102.33

Feb 10 2025  2:03:23:403 PM

XNAS

2502108000042774

100

102.33

Feb 10 2025  2:03:23:406 PM

XNAS

2502108000042775

300

102.35

Feb 10 2025  2:05:08:260 PM

XNYS

2502108000042889

200

102.34

Feb 10 2025  2:05:18:506 PM

XNYS

2502108000042918

200

102.35

Feb 10 2025  2:08:02:163 PM

XNYS

2502108000043163

100

102.24

Feb 10 2025  2:10:05:756 PM

XNYS

2502108000043479

100

102.23

Feb 10 2025  2:10:30:006 PM

XNYS

2502108000043568

10

102.33

Feb 10 2025  2:15:25:803 PM

ARCX

2502108000044190

1

102.33

Feb 10 2025  2:16:11:726 PM

ARCX

2502108000044311

3

102.33

Feb 10 2025  2:16:12:133 PM

ARCX

2502108000044312

1

102.33

Feb 10 2025  2:16:13:856 PM

ARCX

2502108000044314

10

102.33

Feb 10 2025  2:16:39:943 PM

ARCX

2502108000044388

1

102.33

Feb 10 2025  2:16:59:366 PM

ARCX

2502108000044431

4

102.33

Feb 10 2025  2:17:12:953 PM

ARCX

2502108000044486

1

102.33

Feb 10 2025  2:17:20:306 PM

ARCX

2502108000044492

15

102.33

Feb 10 2025  2:17:31:936 PM

ARCX

2502108000044505

31

102.33

Feb 10 2025  2:17:31:930 PM

ARCX

2502108000044502

69

102.33

Feb 10 2025  2:17:31:933 PM

ARCX

2502108000044503

69

102.33

Feb 10 2025  2:17:31:933 PM

ARCX

2502108000044504

100

102.33

Feb 10 2025  2:17:31:930 PM

ARCX

2502108000044501

1

102.37

Feb 10 2025  2:18:37:163 PM

ARCX

2502108000044589

1

102.37

Feb 10 2025  2:18:51:126 PM

ARCX

2502108000044610

1

102.37

Feb 10 2025  2:18:57:106 PM

ARCX

2502108000044612

35

102.37

Feb 10 2025  2:19:02:056 PM

ARCX

2502108000044641

100

102.37

Feb 10 2025  2:19:02:056 PM

ARCX

2502108000044642

100

102.37

Feb 10 2025  2:19:02:060 PM

ARCX

2502108000044644

147

102.37

Feb 10 2025  2:19:02:060 PM

ARCX

2502108000044643

200

102.38

Feb 10 2025  2:22:55:996 PM

XNYS

2502108000045244

100

102.33

Feb 10 2025  2:23:08:710 PM

XNAS

2502108000045265

100

102.28

Feb 10 2025  2:24:01:016 PM

XNYS

2502108000045524

200

102.22

Feb 10 2025  2:27:09:373 PM

ARCX

2502108000046164

300

102.31

Feb 10 2025  2:32:55:483 PM

ARCX

2502108000047461

200

102.3

Feb 10 2025  2:33:01:760 PM

BATS

2502108000047488

100

102.28

Feb 10 2025  2:33:15:320 PM

ARCX

2502108000047516

25

102.34

Feb 10 2025  2:37:32:210 PM

ARCX

2502108000048200

57

102.34

Feb 10 2025  2:37:32:206 PM

ARCX

2502108000048198

94

102.34

Feb 10 2025  2:37:32:210 PM

ARCX

2502108000048201

124

102.34

Feb 10 2025  2:37:32:206 PM

ARCX

2502108000048199

100

102.31

Feb 10 2025  2:38:26:353 PM

XNYS

2502108000048328

100

102.3

Feb 10 2025  2:39:11:746 PM

XNAS

2502108000048419

81

102.32

Feb 10 2025  2:42:24:763 PM

XNYS

2502108000049047

219

102.32

Feb 10 2025  2:42:24:766 PM

XNYS

2502108000049048

100

102.29

Feb 10 2025  2:44:26:750 PM

ARCX

2502108000049454

44

102.32

Feb 10 2025  2:48:19:423 PM

XNYS

2502108000050157

256

102.32

Feb 10 2025  2:48:19:423 PM

XNYS

2502108000050156

100

102.3

Feb 10 2025  2:49:05:403 PM

XNAS

2502108000050255

100

102.35

Feb 10 2025  2:52:35:193 PM

BATS

2502108000050840

100

102.35

Feb 10 2025  2:52:35:196 PM

BATS

2502108000050841

100

102.35

Feb 10 2025  2:52:35:196 PM

BATS

2502108000050842

100

102.32

Feb 10 2025  2:55:27:696 PM

EDGX

2502108000051244

100

102.32

Feb 10 2025  2:55:27:700 PM

EDGX

2502108000051245

100

102.32

Feb 10 2025  2:55:27:700 PM

EDGX

2502108000051246

7

102.41

Feb 10 2025  2:57:35:423 PM

ARCX

2502108000051495

93

102.41

Feb 10 2025  2:57:35:420 PM

ARCX

2502108000051493

100

102.41

Feb 10 2025  2:57:35:423 PM

ARCX

2502108000051494

100

102.37

Feb 10 2025  2:58:38:406 PM

XNYS

2502108000051729

100

102.36

Feb 10 2025  2:59:24:463 PM

ARCX

2502108000051862

100

102.35

Feb 10 2025  3:00:08:620 PM

XNYS

2502108000052020

39

102.37

Feb 10 2025  3:02:52:710 PM

XNAS

2502108000052453

61

102.37

Feb 10 2025  3:02:52:710 PM

XNAS

2502108000052454

100

102.37

Feb 10 2025  3:02:52:706 PM

XNAS

2502108000052451

100

102.37

Feb 10 2025  3:02:52:706 PM

XNAS

2502108000052452

100

102.35

Feb 10 2025  3:03:40:143 PM

BATS

2502108000052620

100

102.35

Feb 10 2025  3:04:32:873 PM

XNAS

2502108000052713

100

102.34

Feb 10 2025  3:07:03:540 PM

EDGX

2502108000053211

100

102.34

Feb 10 2025  3:07:03:540 PM

EDGX

2502108000053212

100

102.38

Feb 10 2025  3:08:50:173 PM

XNYS

2502108000053406

100

102.38

Feb 10 2025  3:08:50:176 PM

XNYS

2502108000053407

100

102.35

Feb 10 2025  3:09:29:486 PM

ARCX

2502108000053485

100

102.4

Feb 10 2025  3:12:32:286 PM

XNAS

2502108000055002

200

102.4

Feb 10 2025  3:12:32:286 PM

XNAS

2502108000055003

100

102.39

Feb 10 2025  3:14:00:623 PM

BATS

2502108000055929

100

102.38

Feb 10 2025  3:14:59:020 PM

XNYS

2502108000057288

100

102.39

Feb 10 2025  3:15:19:576 PM

XNAS

2502108000057693

200

102.36

Feb 10 2025  3:17:18:360 PM

ARCX

2502108000058694

100

102.34

Feb 10 2025  3:18:01:663 PM

ARCX

2502108000058788

100

102.33

Feb 10 2025  3:19:02:946 PM

ARCX

2502108000058977

100

102.36

Feb 10 2025  3:19:39:643 PM

XNYS

2502108000059172

300

102.36

Feb 10 2025  3:22:38:270 PM

ARCX

2502108000060381

100

102.33

Feb 10 2025  3:22:59:496 PM

XNAS

2502108000060572

100

102.33

Feb 10 2025  3:22:59:496 PM

XNAS

2502108000060573

100

102.32

Feb 10 2025  3:24:19:646 PM

BATS

2502108000061465

200

102.35

Feb 10 2025  3:26:03:416 PM

ARCX

2502108000062195

100

102.32

Feb 10 2025  3:26:19:363 PM

ARCX

2502108000062306

100

102.36

Feb 10 2025  3:28:02:023 PM

XNYS

2502108000062821

200

102.36

Feb 10 2025  3:28:02:023 PM

XNYS

2502108000062822

13

102.32

Feb 10 2025  3:28:52:273 PM

XNAS

2502108000063188

28

102.32

Feb 10 2025  3:28:52:276 PM

XNAS

2502108000063190

59

102.32

Feb 10 2025  3:28:52:273 PM

XNAS

2502108000063189

100

102.32

Feb 10 2025  3:30:02:086 PM

ARCX

2502108000063640

100

102.29

Feb 10 2025  3:30:43:420 PM

BATS

2502108000063954

200

102.32

Feb 10 2025  3:31:29:750 PM

XNYS

2502108000064193

100

102.28

Feb 10 2025  3:32:25:486 PM

XNYS

2502108000064542

100

102.27

Feb 10 2025  3:34:40:103 PM

XNAS

2502108000065295

100

102.27

Feb 10 2025  3:34:40:103 PM

XNAS

2502108000065296

100

102.27

Feb 10 2025  3:34:40:106 PM

XNAS

2502108000065297

200

102.31

Feb 10 2025  3:35:37:860 PM

ARCX

2502108000065588

100

102.23

Feb 10 2025  3:36:41:703 PM

XNYS

2502108000065910

100

102.23

Feb 10 2025  3:37:58:463 PM

XNAS

2502108000066417

200

102.23

Feb 10 2025  3:37:58:463 PM

XNAS

2502108000066416

 

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
 
 
POSPKDBKCBKKFBD
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.